date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-08-01 09:30:00,15.59,15.65,15.5,15.52,4342000.0,13.1147,13.1651,13.039,13.0558,4342000.0
2013-08-01 10:00:00,15.52,16.23,15.5,16.02,5604300.0,13.0558,13.6531,13.039,13.4764,5604300.0
2013-08-01 10:30:00,16.03,16.15,16.0,16.07,1509200.0,13.4848,13.5858,13.4596,13.5185,1509200.0
2013-08-01 11:00:00,16.07,16.15,16.0,16.02,1016500.0,13.5185,13.5858,13.4596,13.4764,1016500.0
2013-08-01 11:30:00,16.03,16.74,16.0,16.07,1507100.0,13.4848,14.0821,13.4596,13.5185,1507100.0
2013-08-01 12:00:00,16.07,16.15,15.9,15.97,765700.0,13.5185,13.5858,13.3755,13.4343,765700.0
2013-08-01 12:30:00,15.97,16.04,15.97,16.0,692200.0,13.4343,13.4932,13.4343,13.4596,692200.0
2013-08-01 13:00:00,15.99,16.0,15.8,15.84,504800.0,13.4512,13.4596,13.2913,13.325,504800.0
2013-08-01 13:30:00,15.86,15.94,15.8,15.8,438500.0,13.3418,13.4091,13.2913,13.2913,438500.0
2013-08-01 14:00:00,15.8,15.92,15.8,15.89,632700.0,13.2913,13.3923,13.2913,13.367,632700.0
2013-08-01 14:30:00,15.9,15.9,15.75,15.77,954300.0,13.3755,13.3755,13.2493,13.2661,954300.0
2013-08-01 15:00:00,15.78,15.78,15.65,15.65,816900.0,13.2745,13.2745,13.1651,13.1651,816900.0
2013-08-01 15:30:00,15.65,15.7,15.6,15.6,1789600.0,13.1651,13.2072,13.1231,13.1231,1789600.0
2013-08-02 09:30:00,15.58,15.74,15.58,15.6,158100.0,13.1063,13.2409,13.1063,13.1231,158100.0
2013-08-02 10:00:00,15.6,15.71,15.55,15.7,165900.0,13.1231,13.2156,13.081,13.2072,165900.0
2013-08-02 10:30:00,15.71,15.89,15.7,15.75,244800.0,13.2156,13.367,13.2072,13.2493,244800.0
2013-08-02 11:00:00,15.75,15.9,15.7,15.81,280100.0,13.2493,13.3755,13.2072,13.2997,280100.0
2013-08-02 11:30:00,15.81,15.83,15.73,15.8,100200.0,13.2997,13.3166,13.2324,13.2913,100200.0
2013-08-02 12:00:00,15.81,15.81,15.74,15.74,84600.0,13.2997,13.2997,13.2409,13.2409,84600.0
2013-08-02 12:30:00,15.74,15.8,15.62,15.76,94100.0,13.2409,13.2913,13.1399,13.2577,94100.0
2013-08-02 13:00:00,15.75,15.8,15.73,15.76,72600.0,13.2493,13.2913,13.2324,13.2577,72600.0
2013-08-02 13:30:00,15.76,15.76,15.75,15.75,64600.0,13.2577,13.2577,13.2493,13.2493,64600.0
2013-08-02 14:00:00,15.75,15.78,15.75,15.76,104000.0,13.2493,13.2745,13.2493,13.2577,104000.0
2013-08-02 14:30:00,15.76,15.77,15.75,15.75,85100.0,13.2577,13.2661,13.2493,13.2493,85100.0
2013-08-02 15:00:00,15.75,15.76,15.75,15.75,178400.0,13.2493,13.2577,13.2493,13.2493,178400.0
2013-08-02 15:30:00,15.75,15.8,15.6,15.72,450400.0,13.2493,13.2913,13.1231,13.224,450400.0
2013-08-05 09:30:00,15.72,15.79,15.66,15.73,109300.0,13.224,13.2829,13.1736,13.2324,109300.0
2013-08-05 10:00:00,15.74,15.78,15.67,15.73,37800.0,13.2409,13.2745,13.182,13.2324,37800.0
2013-08-05 10:30:00,15.73,15.79,15.73,15.77,18000.0,13.2324,13.2829,13.2324,13.2661,18000.0
2013-08-05 11:00:00,15.78,15.85,15.75,15.77,59600.0,13.2745,13.3334,13.2493,13.2661,59600.0
2013-08-05 11:30:00,15.77,15.8,15.75,15.78,16500.0,13.2661,13.2913,13.2493,13.2745,16500.0
2013-08-05 12:00:00,15.77,15.78,15.75,15.77,101900.0,13.2661,13.2745,13.2493,13.2661,101900.0
2013-08-05 12:30:00,15.77,15.84,15.76,15.8,20200.0,13.2661,13.325,13.2577,13.2913,20200.0
2013-08-05 13:00:00,15.84,15.9,15.8,15.86,164900.0,13.325,13.3755,13.2913,13.3418,164900.0
2013-08-05 13:30:00,15.86,15.87,15.76,15.82,25300.0,13.3418,13.3502,13.2577,13.3082,25300.0
2013-08-05 14:00:00,15.78,15.88,15.77,15.84,20700.0,13.2745,13.3586,13.2661,13.325,20700.0
2013-08-05 14:30:00,15.87,15.87,15.75,15.75,27900.0,13.3502,13.3502,13.2493,13.2493,27900.0
2013-08-05 15:00:00,15.76,15.8,15.68,15.77,51900.0,13.2577,13.2913,13.1904,13.2661,51900.0
2013-08-05 15:30:00,15.77,15.8,15.7,15.7,53800.0,13.2661,13.2913,13.2072,13.2072,53800.0
2013-08-06 09:30:00,15.66,15.99,15.66,15.85,109700.0,13.1736,13.4512,13.1736,13.3334,109700.0
2013-08-06 10:00:00,15.85,15.85,15.75,15.77,35900.0,13.3334,13.3334,13.2493,13.2661,35900.0
2013-08-06 10:30:00,15.77,15.81,15.75,15.79,27600.0,13.2661,13.2997,13.2493,13.2829,27600.0
2013-08-06 11:00:00,15.79,15.8,15.75,15.76,23600.0,13.2829,13.2913,13.2493,13.2577,23600.0
2013-08-06 11:30:00,15.75,15.8,15.75,15.77,25500.0,13.2493,13.2913,13.2493,13.2661,25500.0
2013-08-06 12:00:00,15.76,15.82,15.76,15.77,22300.0,13.2577,13.3082,13.2577,13.2661,22300.0
2013-08-06 12:30:00,15.76,15.77,15.76,15.76,11400.0,13.2577,13.2661,13.2577,13.2577,11400.0
2013-08-06 13:00:00,15.76,15.84,15.76,15.8,14700.0,13.2577,13.325,13.2577,13.2913,14700.0
2013-08-06 13:30:00,15.79,15.8,15.76,15.77,7400.0,13.2829,13.2913,13.2577,13.2661,7400.0
2013-08-06 14:00:00,15.76,15.77,15.76,15.76,6900.0,13.2577,13.2661,13.2577,13.2577,6900.0
2013-08-06 14:30:00,15.77,15.87,15.76,15.82,29600.0,13.2661,13.3502,13.2577,13.3082,29600.0
2013-08-06 15:00:00,15.84,15.84,15.8,15.82,26700.0,13.325,13.325,13.2913,13.3082,26700.0
2013-08-06 15:30:00,15.82,15.85,15.8,15.84,57000.0,13.3082,13.3334,13.2913,13.325,57000.0
2013-08-07 09:30:00,15.68,15.77,15.6,15.71,70300.0,13.1904,13.2661,13.1231,13.2156,70300.0
2013-08-07 10:00:00,15.7,15.75,15.64,15.7,37700.0,13.2072,13.2493,13.1567,13.2072,37700.0
2013-08-07 10:30:00,15.7,15.71,15.68,15.68,17100.0,13.2072,13.2156,13.1904,13.1904,17100.0
2013-08-07 11:00:00,15.68,15.71,15.65,15.7,44500.0,13.1904,13.2156,13.1651,13.2072,44500.0
2013-08-07 11:30:00,15.7,15.71,15.68,15.68,19300.0,13.2072,13.2156,13.1904,13.1904,19300.0
2013-08-07 12:00:00,15.68,15.68,15.65,15.65,20100.0,13.1904,13.1904,13.1651,13.1651,20100.0
2013-08-07 12:30:00,15.65,15.68,15.64,15.67,14800.0,13.1651,13.1904,13.1567,13.182,14800.0
2013-08-07 13:00:00,15.68,15.7,15.68,15.68,27500.0,13.1904,13.2072,13.1904,13.1904,27500.0
2013-08-07 13:30:00,15.68,15.68,15.66,15.66,5800.0,13.1904,13.1904,13.1736,13.1736,5800.0
2013-08-07 14:00:00,15.66,15.71,15.66,15.69,11300.0,13.1736,13.2156,13.1736,13.1988,11300.0
2013-08-07 14:30:00,15.69,15.7,15.67,15.68,11300.0,13.1988,13.2072,13.182,13.1904,11300.0
2013-08-07 15:00:00,15.68,15.69,15.66,15.67,20600.0,13.1904,13.1988,13.1736,13.182,20600.0
2013-08-07 15:30:00,15.66,15.67,15.65,15.65,57600.0,13.1736,13.182,13.1651,13.1651,57600.0
2013-08-08 09:30:00,15.75,15.88,15.75,15.88,105600.0,13.2493,13.3586,13.2493,13.3586,105600.0
2013-08-08 10:00:00,15.88,15.96,15.84,15.9,192600.0,13.3586,13.4259,13.325,13.3755,192600.0
2013-08-08 10:30:00,15.9,16.05,15.9,16.0,242500.0,13.3755,13.5016,13.3755,13.4596,242500.0
2013-08-08 11:00:00,16.0,16.01,15.88,16.0,74500.0,13.4596,13.468,13.3586,13.4596,74500.0
2013-08-08 11:30:00,16.0,16.07,15.99,16.04,101600.0,13.4596,13.5185,13.4512,13.4932,101600.0
2013-08-08 12:00:00,16.05,16.1,15.96,16.02,58800.0,13.5016,13.5437,13.4259,13.4764,58800.0
2013-08-08 12:30:00,15.99,16.02,15.97,16.0,59600.0,13.4512,13.4764,13.4343,13.4596,59600.0
2013-08-08 13:00:00,16.0,16.02,15.99,16.0,63000.0,13.4596,13.4764,13.4512,13.4596,63000.0
2013-08-08 13:30:00,15.99,16.01,15.99,16.01,19100.0,13.4512,13.468,13.4512,13.468,19100.0
2013-08-08 14:00:00,16.01,16.02,16.0,16.02,12700.0,13.468,13.4764,13.4596,13.4764,12700.0
2013-08-08 14:30:00,16.02,16.05,16.01,16.03,41300.0,13.4764,13.5016,13.468,13.4848,41300.0
2013-08-08 15:00:00,16.03,16.03,16.01,16.03,63000.0,13.4848,13.4848,13.468,13.4848,63000.0
2013-08-08 15:30:00,16.03,16.15,16.02,16.11,175200.0,13.4848,13.5858,13.4764,13.5521,175200.0
2013-08-09 09:30:00,16.05,16.07,16.0,16.02,63500.0,13.5016,13.5185,13.4596,13.4764,63500.0
2013-08-09 10:00:00,16.02,16.03,16.02,16.02,9700.0,13.4764,13.4848,13.4764,13.4764,9700.0
2013-08-09 10:30:00,16.02,16.02,16.0,16.0,20100.0,13.4764,13.4764,13.4596,13.4596,20100.0
2013-08-09 11:00:00,16.0,16.01,16.0,16.01,181100.0,13.4596,13.468,13.4596,13.468,181100.0
2013-08-09 11:30:00,16.01,16.01,16.0,16.0,84900.0,13.468,13.468,13.4596,13.4596,84900.0
2013-08-09 12:00:00,16.0,16.08,16.0,16.08,36800.0,13.4596,13.5269,13.4596,13.5269,36800.0
2013-08-09 12:30:00,16.07,16.14,16.07,16.1,40900.0,13.5185,13.5773,13.5185,13.5437,40900.0
2013-08-09 13:00:00,16.11,16.11,16.06,16.08,35500.0,13.5521,13.5521,13.51,13.5269,35500.0
2013-08-09 13:30:00,16.09,16.12,16.06,16.06,5700.0,13.5353,13.5605,13.51,13.51,5700.0
2013-08-09 14:00:00,16.06,16.11,16.06,16.06,10200.0,13.51,13.5521,13.51,13.51,10200.0
2013-08-09 14:30:00,16.06,16.07,16.05,16.05,35600.0,13.51,13.5185,13.5016,13.5016,35600.0
2013-08-09 15:00:00,16.06,16.08,16.05,16.08,25900.0,13.51,13.5269,13.5016,13.5269,25900.0
2013-08-09 15:30:00,16.05,16.16,16.05,16.1,50700.0,13.5016,13.5942,13.5016,13.5437,50700.0
2013-08-12 09:30:00,16.05,16.08,16.05,16.06,16300.0,13.5016,13.5269,13.5016,13.51,16300.0
2013-08-12 10:00:00,16.07,16.11,16.05,16.11,125000.0,13.5185,13.5521,13.5016,13.5521,125000.0
2013-08-12 10:30:00,16.11,16.15,16.1,16.14,84900.0,13.5521,13.5858,13.5437,13.5773,84900.0
2013-08-12 11:00:00,16.15,16.17,16.11,16.16,40900.0,13.5858,13.6026,13.5521,13.5942,40900.0
2013-08-12 11:30:00,16.13,16.16,16.11,16.14,51200.0,13.5689,13.5942,13.5521,13.5773,51200.0
2013-08-12 12:00:00,16.15,16.15,16.12,16.15,17500.0,13.5858,13.5858,13.5605,13.5858,17500.0
2013-08-12 12:30:00,16.13,16.16,16.13,16.15,21600.0,13.5689,13.5942,13.5689,13.5858,21600.0
2013-08-12 13:00:00,16.15,16.2,16.13,16.18,53800.0,13.5858,13.6278,13.5689,13.611,53800.0
2013-08-12 13:30:00,16.18,16.22,16.14,16.22,56300.0,13.611,13.6446,13.5773,13.6446,56300.0
2013-08-12 14:00:00,16.21,16.27,16.16,16.16,101100.0,13.6362,13.6867,13.5942,13.5942,101100.0
2013-08-12 14:30:00,16.16,16.17,16.13,16.15,93300.0,13.5942,13.6026,13.5689,13.5858,93300.0
2013-08-12 15:00:00,16.16,16.16,16.14,16.16,48400.0,13.5942,13.5942,13.5773,13.5942,48400.0
2013-08-12 15:30:00,16.16,16.18,16.13,16.15,87600.0,13.5942,13.611,13.5689,13.5858,87600.0
2013-08-13 09:30:00,16.15,16.2,16.1,16.15,53200.0,13.5858,13.6278,13.5437,13.5858,53200.0
2013-08-13 10:00:00,16.16,16.17,16.05,16.05,42000.0,13.5942,13.6026,13.5016,13.5016,42000.0
2013-08-13 10:30:00,16.05,16.05,16.0,16.02,29800.0,13.5016,13.5016,13.4596,13.4764,29800.0
2013-08-13 11:00:00,16.02,16.03,16.0,16.01,35800.0,13.4764,13.4848,13.4596,13.468,35800.0
2013-08-13 11:30:00,16.01,16.01,16.0,16.0,17500.0,13.468,13.468,13.4596,13.4596,17500.0
2013-08-13 12:00:00,16.0,16.03,16.0,16.01,13700.0,13.4596,13.4848,13.4596,13.468,13700.0
2013-08-13 12:30:00,16.03,16.03,16.01,16.02,16600.0,13.4848,13.4848,13.468,13.4764,16600.0
2013-08-13 13:00:00,16.02,16.03,16.02,16.03,9600.0,13.4764,13.4848,13.4764,13.4848,9600.0
2013-08-13 13:30:00,16.02,16.06,16.02,16.05,22000.0,13.4764,13.51,13.4764,13.5016,22000.0
2013-08-13 14:00:00,16.06,16.06,16.05,16.06,7900.0,13.51,13.51,13.5016,13.51,7900.0
2013-08-13 14:30:00,16.05,16.06,16.05,16.05,10700.0,13.5016,13.51,13.5016,13.5016,10700.0
2013-08-13 15:00:00,16.05,16.06,16.05,16.05,28200.0,13.5016,13.51,13.5016,13.5016,28200.0
2013-08-13 15:30:00,16.05,16.06,16.05,16.06,67400.0,13.5016,13.51,13.5016,13.51,67400.0
2013-08-14 09:30:00,15.98,16.03,15.8,16.0,47700.0,13.4427,13.4848,13.2913,13.4596,47700.0
2013-08-14 10:00:00,16.01,16.06,16.0,16.03,33700.0,13.468,13.51,13.4596,13.4848,33700.0
2013-08-14 10:30:00,16.03,16.03,16.01,16.03,20900.0,13.4848,13.4848,13.468,13.4848,20900.0
2013-08-14 11:00:00,16.02,16.04,16.02,16.04,18400.0,13.4764,13.4932,13.4764,13.4932,18400.0
2013-08-14 11:30:00,16.04,16.09,16.03,16.05,12000.0,13.4932,13.5353,13.4848,13.5016,12000.0
2013-08-14 12:00:00,16.05,16.06,16.03,16.06,11600.0,13.5016,13.51,13.4848,13.51,11600.0
2013-08-14 12:30:00,16.06,16.07,16.03,16.03,22000.0,13.51,13.5185,13.4848,13.4848,22000.0
2013-08-14 13:00:00,16.04,16.07,16.03,16.07,25500.0,13.4932,13.5185,13.4848,13.5185,25500.0
2013-08-14 13:30:00,16.06,16.08,16.04,16.06,31700.0,13.51,13.5269,13.4932,13.51,31700.0
2013-08-14 14:00:00,16.06,16.07,16.03,16.06,20400.0,13.51,13.5185,13.4848,13.51,20400.0
2013-08-14 14:30:00,16.05,16.07,16.05,16.07,15500.0,13.5016,13.5185,13.5016,13.5185,15500.0
2013-08-14 15:00:00,16.07,16.07,16.05,16.05,28500.0,13.5185,13.5185,13.5016,13.5016,28500.0
2013-08-14 15:30:00,16.05,16.08,16.0,16.06,79200.0,13.5016,13.5269,13.4596,13.51,79200.0
2013-08-15 09:30:00,16.0,16.1,15.87,16.0,375100.0,13.4596,13.5437,13.3502,13.4596,375100.0
2013-08-15 10:00:00,16.0,16.01,16.0,16.0,37300.0,13.4596,13.468,13.4596,13.4596,37300.0
2013-08-15 10:30:00,16.0,16.01,15.99,15.99,43800.0,13.4596,13.468,13.4512,13.4512,43800.0
2013-08-15 11:00:00,16.0,16.02,16.0,16.02,35600.0,13.4596,13.4764,13.4596,13.4764,35600.0
2013-08-15 11:30:00,16.02,16.03,16.01,16.02,22500.0,13.4764,13.4848,13.468,13.4764,22500.0
2013-08-15 12:00:00,16.02,16.03,16.02,16.03,26200.0,13.4764,13.4848,13.4764,13.4848,26200.0
2013-08-15 12:30:00,16.03,16.04,16.02,16.02,5400.0,13.4848,13.4932,13.4764,13.4764,5400.0
2013-08-15 13:00:00,16.03,16.04,16.01,16.01,14300.0,13.4848,13.4932,13.468,13.468,14300.0
2013-08-15 13:30:00,16.02,16.02,16.0,16.02,68300.0,13.4764,13.4764,13.4596,13.4764,68300.0
2013-08-15 14:00:00,16.02,16.02,16.01,16.01,10800.0,13.4764,13.4764,13.468,13.468,10800.0
2013-08-15 14:30:00,16.02,16.04,16.01,16.02,25000.0,13.4764,13.4932,13.468,13.4764,25000.0
2013-08-15 15:00:00,16.02,16.02,16.01,16.02,28600.0,13.4764,13.4764,13.468,13.4764,28600.0
2013-08-15 15:30:00,16.02,16.02,16.0,16.02,64900.0,13.4764,13.4764,13.4596,13.4764,64900.0
2013-08-16 09:30:00,16.07,16.14,16.0,16.1,47500.0,13.5185,13.5773,13.4596,13.5437,47500.0
2013-08-16 10:00:00,16.09,16.1,16.05,16.07,58700.0,13.5353,13.5437,13.5016,13.5185,58700.0
2013-08-16 10:30:00,16.07,16.11,16.05,16.08,45700.0,13.5185,13.5521,13.5016,13.5269,45700.0
2013-08-16 11:00:00,16.07,16.12,16.05,16.05,16500.0,13.5185,13.5605,13.5016,13.5016,16500.0
2013-08-16 11:30:00,16.05,16.07,16.05,16.06,17000.0,13.5016,13.5185,13.5016,13.51,17000.0
2013-08-16 12:00:00,16.07,16.09,16.03,16.05,63200.0,13.5185,13.5353,13.4848,13.5016,63200.0
2013-08-16 12:30:00,16.05,16.06,16.03,16.05,51900.0,13.5016,13.51,13.4848,13.5016,51900.0
2013-08-16 13:00:00,16.06,16.1,16.05,16.1,45000.0,13.51,13.5437,13.5016,13.5437,45000.0
2013-08-16 13:30:00,16.1,16.12,16.09,16.1,21900.0,13.5437,13.5605,13.5353,13.5437,21900.0
2013-08-16 14:00:00,16.1,16.11,16.06,16.07,46700.0,13.5437,13.5521,13.51,13.5185,46700.0
2013-08-16 14:30:00,16.07,16.09,16.06,16.07,29300.0,13.5185,13.5353,13.51,13.5185,29300.0
2013-08-16 15:00:00,16.07,16.14,16.06,16.11,90100.0,13.5185,13.5773,13.51,13.5521,90100.0
2013-08-16 15:30:00,16.11,16.23,16.05,16.06,319900.0,13.5521,13.6531,13.5016,13.51,319900.0
2013-08-19 09:30:00,16.02,16.1,16.01,16.02,5900.0,13.4764,13.5437,13.468,13.4764,5900.0
2013-08-19 10:00:00,16.05,16.11,16.04,16.07,9800.0,13.5016,13.5521,13.4932,13.5185,9800.0
2013-08-19 10:30:00,16.05,16.1,16.05,16.05,9400.0,13.5016,13.5437,13.5016,13.5016,9400.0
2013-08-19 11:00:00,16.05,16.08,16.03,16.08,10000.0,13.5016,13.5269,13.4848,13.5269,10000.0
2013-08-19 11:30:00,16.07,16.07,16.02,16.05,18900.0,13.5185,13.5185,13.4764,13.5016,18900.0
2013-08-19 12:00:00,16.03,16.06,16.03,16.06,14200.0,13.4848,13.51,13.4848,13.51,14200.0
2013-08-19 12:30:00,16.06,16.08,16.03,16.05,5800.0,13.51,13.5269,13.4848,13.5016,5800.0
2013-08-19 13:00:00,16.04,16.06,16.0,16.03,64700.0,13.4932,13.51,13.4596,13.4848,64700.0
2013-08-19 13:30:00,16.02,16.05,16.02,16.05,31900.0,13.4764,13.5016,13.4764,13.5016,31900.0
2013-08-19 14:00:00,16.05,16.05,16.03,16.05,5100.0,13.5016,13.5016,13.4848,13.5016,5100.0
2013-08-19 14:30:00,16.05,16.05,16.03,16.03,9200.0,13.5016,13.5016,13.4848,13.4848,9200.0
2013-08-19 15:00:00,16.03,16.04,16.01,16.02,18900.0,13.4848,13.4932,13.468,13.4764,18900.0
2013-08-19 15:30:00,16.01,16.03,16.0,16.01,46700.0,13.468,13.4848,13.4596,13.468,46700.0
2013-08-20 09:30:00,16.01,16.08,16.0,16.08,5000.0,13.468,13.5269,13.4596,13.5269,5000.0
2013-08-20 10:00:00,16.08,16.1,16.06,16.1,1100.0,13.5269,13.5437,13.51,13.5437,1100.0
2013-08-20 10:30:00,16.08,16.08,16.05,16.05,3800.0,13.5269,13.5269,13.5016,13.5016,3800.0
2013-08-20 11:00:00,16.05,16.08,16.03,16.04,21400.0,13.5016,13.5269,13.4848,13.4932,21400.0
2013-08-20 11:30:00,16.03,16.04,16.01,16.02,59700.0,13.4848,13.4932,13.468,13.4764,59700.0
2013-08-20 12:00:00,16.02,16.08,16.0,16.05,81500.0,13.4764,13.5269,13.4596,13.5016,81500.0
2013-08-20 12:30:00,16.05,16.09,16.0,16.01,89900.0,13.5016,13.5353,13.4596,13.468,89900.0
2013-08-20 13:00:00,16.0,16.01,16.0,16.0,17600.0,13.4596,13.468,13.4596,13.4596,17600.0
2013-08-20 13:30:00,16.01,16.01,16.0,16.01,100200.0,13.468,13.468,13.4596,13.468,100200.0
2013-08-20 14:00:00,16.01,16.02,15.93,15.97,88300.0,13.468,13.4764,13.4007,13.4343,88300.0
2013-08-20 14:30:00,15.97,16.01,15.97,16.01,14600.0,13.4343,13.468,13.4343,13.468,14600.0
2013-08-20 15:00:00,16.0,16.02,16.0,16.01,132400.0,13.4596,13.4764,13.4596,13.468,132400.0
2013-08-20 15:30:00,16.01,16.02,16.01,16.02,35100.0,13.468,13.4764,13.468,13.4764,35100.0
2013-08-21 09:30:00,16.01,16.06,16.0,16.01,16200.0,13.468,13.51,13.4596,13.468,16200.0
2013-08-21 10:00:00,16.01,16.04,16.01,16.04,8600.0,13.468,13.4932,13.468,13.4932,8600.0
2013-08-21 10:30:00,16.02,16.05,16.01,16.02,7300.0,13.4764,13.5016,13.468,13.4764,7300.0
2013-08-21 11:00:00,16.04,16.04,16.01,16.01,11100.0,13.4932,13.4932,13.468,13.468,11100.0
2013-08-21 11:30:00,16.02,16.03,16.01,16.02,10200.0,13.4764,13.4848,13.468,13.4764,10200.0
2013-08-21 12:00:00,16.02,16.06,16.01,16.06,24700.0,13.4764,13.51,13.468,13.51,24700.0
2013-08-21 12:30:00,16.05,16.06,16.04,16.04,12000.0,13.5016,13.51,13.4932,13.4932,12000.0
2013-08-21 13:00:00,16.04,16.06,16.03,16.03,15300.0,13.4932,13.51,13.4848,13.4848,15300.0
2013-08-21 13:30:00,16.03,16.03,16.01,16.02,6500.0,13.4848,13.4848,13.468,13.4764,6500.0
2013-08-21 14:00:00,16.01,16.04,16.01,16.03,6400.0,13.468,13.4932,13.468,13.4848,6400.0
2013-08-21 14:30:00,16.03,16.06,16.02,16.02,6600.0,13.4848,13.51,13.4764,13.4764,6600.0
2013-08-21 15:00:00,16.04,16.05,16.02,16.04,48600.0,13.4932,13.5016,13.4764,13.4932,48600.0
2013-08-21 15:30:00,16.04,16.06,16.02,16.03,21800.0,13.4932,13.51,13.4764,13.4848,21800.0
2013-08-22 09:30:00,16.03,16.12,16.01,16.05,10200.0,13.4848,13.5605,13.468,13.5016,10200.0
2013-08-22 10:00:00,16.09,16.09,16.05,16.06,3200.0,13.5353,13.5353,13.5016,13.51,3200.0
2013-08-22 10:30:00,16.06,16.08,16.06,16.08,2300.0,13.51,13.5269,13.51,13.5269,2300.0
2013-08-22 11:00:00,16.08,16.09,16.08,16.08,6000.0,13.5269,13.5353,13.5269,13.5269,6000.0
2013-08-22 11:30:00,16.08,16.09,16.05,16.07,30200.0,13.5269,13.5353,13.5016,13.5185,30200.0
2013-08-22 12:00:00,16.07,16.11,16.06,16.1,19900.0,13.5185,13.5521,13.51,13.5437,19900.0
2013-08-22 12:30:00,16.1,16.1,16.06,16.08,25200.0,13.5437,13.5437,13.51,13.5269,25200.0
2013-08-22 13:00:00,16.06,16.08,16.06,16.07,1100.0,13.51,13.5269,13.51,13.5185,1100.0
2013-08-22 13:30:00,16.08,16.09,16.07,16.07,5500.0,13.5269,13.5353,13.5185,13.5185,5500.0
2013-08-22 14:00:00,16.07,16.07,16.07,16.07,1000.0,13.5185,13.5185,13.5185,13.5185,1000.0
2013-08-22 14:30:00,16.07,16.07,16.04,16.05,11500.0,13.5185,13.5185,13.4932,13.5016,11500.0
2013-08-22 15:00:00,16.06,16.09,16.06,16.07,11300.0,13.51,13.5353,13.51,13.5185,11300.0
2013-08-22 15:30:00,16.07,16.09,16.06,16.07,77000.0,13.5185,13.5353,13.51,13.5185,77000.0
2013-08-23 09:30:00,16.05,16.1,16.03,16.03,11100.0,13.5016,13.5437,13.4848,13.4848,11100.0
2013-08-23 10:00:00,16.04,16.04,16.03,16.04,600.0,13.4932,13.4932,13.4848,13.4932,600.0
2013-08-23 10:30:00,16.05,16.06,16.02,16.06,29200.0,13.5016,13.51,13.4764,13.51,29200.0
2013-08-23 11:00:00,16.06,16.06,16.01,16.04,41400.0,13.51,13.51,13.468,13.4932,41400.0
2013-08-23 11:30:00,16.05,16.06,16.04,16.05,34400.0,13.5016,13.51,13.4932,13.5016,34400.0
2013-08-23 12:00:00,16.05,16.06,16.04,16.05,69700.0,13.5016,13.51,13.4932,13.5016,69700.0
2013-08-23 12:30:00,16.05,16.06,16.04,16.05,27000.0,13.5016,13.51,13.4932,13.5016,27000.0
2013-08-23 13:00:00,16.05,16.09,15.97,16.0,267900.0,13.5016,13.5353,13.4343,13.4596,267900.0
2013-08-23 13:30:00,16.0,16.01,15.91,15.91,48700.0,13.4596,13.468,13.3839,13.3839,48700.0
2013-08-23 14:00:00,15.91,15.93,15.65,15.88,104400.0,13.3839,13.4007,13.1651,13.3586,104400.0
2013-08-23 14:30:00,15.88,16.0,15.7,15.76,66600.0,13.3586,13.4596,13.2072,13.2577,66600.0
2013-08-23 15:00:00,15.75,15.99,15.75,15.9,71700.0,13.2493,13.4512,13.2493,13.3755,71700.0
2013-08-23 15:30:00,15.9,16.01,15.9,16.01,51300.0,13.3755,13.468,13.3755,13.468,51300.0
2013-08-26 09:30:00,15.95,16.02,15.78,15.99,46100.0,13.4175,13.4764,13.2745,13.4512,46100.0
2013-08-26 10:00:00,16.01,16.01,15.97,15.99,21200.0,13.468,13.468,13.4343,13.4512,21200.0
2013-08-26 10:30:00,16.0,16.0,15.99,16.0,16400.0,13.4596,13.4596,13.4512,13.4596,16400.0
2013-08-26 11:00:00,16.0,16.02,15.99,16.02,64400.0,13.4596,13.4764,13.4512,13.4764,64400.0
2013-08-26 11:30:00,16.02,16.02,15.99,15.99,56800.0,13.4764,13.4764,13.4512,13.4512,56800.0
2013-08-26 12:00:00,15.99,16.0,15.99,15.99,8000.0,13.4512,13.4596,13.4512,13.4512,8000.0
2013-08-26 12:30:00,15.99,16.0,15.91,15.94,31200.0,13.4512,13.4596,13.3839,13.4091,31200.0
2013-08-26 13:00:00,15.95,16.0,15.94,16.0,14000.0,13.4175,13.4596,13.4091,13.4596,14000.0
2013-08-26 13:30:00,16.0,16.0,15.92,15.95,9700.0,13.4596,13.4596,13.3923,13.4175,9700.0
2013-08-26 14:00:00,15.94,15.96,15.9,15.95,15600.0,13.4091,13.4259,13.3755,13.4175,15600.0
2013-08-26 14:30:00,15.95,15.95,15.91,15.93,8200.0,13.4175,13.4175,13.3839,13.4007,8200.0
2013-08-26 15:00:00,15.93,15.93,15.83,15.86,22700.0,13.4007,13.4007,13.3166,13.3418,22700.0
2013-08-26 15:30:00,15.85,15.87,15.84,15.85,36200.0,13.3334,13.3502,13.325,13.3334,36200.0
2013-08-27 09:30:00,15.62,16.0,15.55,15.98,44400.0,13.1399,13.4596,13.081,13.4427,44400.0
2013-08-27 10:00:00,15.98,16.0,15.88,15.92,104300.0,13.4427,13.4596,13.3586,13.3923,104300.0
2013-08-27 10:30:00,15.92,16.0,15.92,16.0,176600.0,13.3923,13.4596,13.3923,13.4596,176600.0
2013-08-27 11:00:00,16.0,16.0,15.91,15.97,13300.0,13.4596,13.4596,13.3839,13.4343,13300.0
2013-08-27 11:30:00,15.96,16.0,15.95,15.96,120600.0,13.4259,13.4596,13.4175,13.4259,120600.0
2013-08-27 12:00:00,15.99,16.03,15.95,15.98,441000.0,13.4512,13.4848,13.4175,13.4427,441000.0
2013-08-27 12:30:00,15.98,16.02,15.98,16.01,19100.0,13.4427,13.4764,13.4427,13.468,19100.0
2013-08-27 13:00:00,16.01,16.04,15.99,16.04,35400.0,13.468,13.4932,13.4512,13.4932,35400.0
2013-08-27 13:30:00,16.03,16.03,15.91,15.96,45000.0,13.4848,13.4848,13.3839,13.4259,45000.0
2013-08-27 14:00:00,15.96,15.99,15.96,15.97,12600.0,13.4259,13.4512,13.4259,13.4343,12600.0
2013-08-27 14:30:00,15.97,15.97,15.91,15.93,14800.0,13.4343,13.4343,13.3839,13.4007,14800.0
2013-08-27 15:00:00,15.93,15.96,15.93,15.96,10300.0,13.4007,13.4259,13.4007,13.4259,10300.0
2013-08-27 15:30:00,15.96,15.96,15.9,15.95,52900.0,13.4259,13.4259,13.3755,13.4175,52900.0
2013-08-28 09:30:00,16.0,16.06,15.9,15.92,93300.0,13.4596,13.51,13.3755,13.3923,93300.0
2013-08-28 10:00:00,15.92,15.93,15.85,15.91,54600.0,13.3923,13.4007,13.3334,13.3839,54600.0
2013-08-28 10:30:00,15.91,15.95,15.87,15.93,16300.0,13.3839,13.4175,13.3502,13.4007,16300.0
2013-08-28 11:00:00,15.93,15.99,15.92,15.97,25700.0,13.4007,13.4512,13.3923,13.4343,25700.0
2013-08-28 11:30:00,15.99,15.99,15.97,15.98,10900.0,13.4512,13.4512,13.4343,13.4427,10900.0
2013-08-28 12:00:00,15.98,15.98,15.96,15.96,11400.0,13.4427,13.4427,13.4259,13.4259,11400.0
2013-08-28 12:30:00,15.97,15.97,15.92,15.93,12300.0,13.4343,13.4343,13.3923,13.4007,12300.0
2013-08-28 13:00:00,15.93,15.95,15.9,15.9,25400.0,13.4007,13.4175,13.3755,13.3755,25400.0
2013-08-28 13:30:00,15.9,15.93,15.89,15.9,25700.0,13.3755,13.4007,13.367,13.3755,25700.0
2013-08-28 14:00:00,15.9,15.95,15.89,15.93,67500.0,13.3755,13.4175,13.367,13.4007,67500.0
2013-08-28 14:30:00,15.94,15.94,15.91,15.91,21600.0,13.4091,13.4091,13.3839,13.3839,21600.0
2013-08-28 15:00:00,15.91,15.94,15.91,15.94,30000.0,13.3839,13.4091,13.3839,13.4091,30000.0
2013-08-28 15:30:00,15.94,15.94,15.89,15.9,73900.0,13.4091,13.4091,13.367,13.3755,73900.0
2013-08-29 09:30:00,15.9,15.98,15.83,15.95,19900.0,13.3755,13.4427,13.3166,13.4175,19900.0
2013-08-29 10:00:00,15.97,15.98,15.9,15.95,31000.0,13.4343,13.4427,13.3755,13.4175,31000.0
2013-08-29 10:30:00,15.96,15.96,15.95,15.95,31800.0,13.4259,13.4259,13.4175,13.4175,31800.0
2013-08-29 11:00:00,15.96,15.96,15.91,15.93,146900.0,13.4259,13.4259,13.3839,13.4007,146900.0
2013-08-29 11:30:00,15.93,15.93,15.92,15.93,17000.0,13.4007,13.4007,13.3923,13.4007,17000.0
2013-08-29 12:00:00,15.93,15.94,15.93,15.93,16000.0,13.4007,13.4091,13.4007,13.4007,16000.0
2013-08-29 12:30:00,15.94,15.94,15.93,15.93,12500.0,13.4091,13.4091,13.4007,13.4007,12500.0
2013-08-29 13:00:00,15.94,15.94,15.87,15.9,217700.0,13.4091,13.4091,13.3502,13.3755,217700.0
2013-08-29 13:30:00,15.9,15.96,15.9,15.96,9700.0,13.3755,13.4259,13.3755,13.4259,9700.0
2013-08-29 14:00:00,15.96,15.98,15.95,15.98,17200.0,13.4259,13.4427,13.4175,13.4427,17200.0
2013-08-29 14:30:00,15.98,16.01,15.97,16.01,15700.0,13.4427,13.468,13.4343,13.468,15700.0
2013-08-29 15:00:00,16.01,16.01,15.95,15.97,22100.0,13.468,13.468,13.4175,13.4343,22100.0
2013-08-29 15:30:00,15.97,15.99,15.9,15.9,69400.0,13.4343,13.4512,13.3755,13.3755,69400.0
2013-08-30 09:30:00,15.85,15.99,15.85,15.87,11300.0,13.3334,13.4512,13.3334,13.3502,11300.0
2013-08-30 10:00:00,15.89,15.9,15.86,15.86,12900.0,13.367,13.3755,13.3418,13.3418,12900.0
2013-08-30 10:30:00,15.87,15.95,15.87,15.91,18900.0,13.3502,13.4175,13.3502,13.3839,18900.0
2013-08-30 11:00:00,15.92,15.95,15.91,15.93,7800.0,13.3923,13.4175,13.3839,13.4007,7800.0
2013-08-30 11:30:00,15.94,15.96,15.93,15.96,5700.0,13.4091,13.4259,13.4007,13.4259,5700.0
2013-08-30 12:00:00,15.96,15.97,15.95,15.96,8400.0,13.4259,13.4343,13.4175,13.4259,8400.0
2013-08-30 12:30:00,15.97,15.99,15.95,15.98,11300.0,13.4343,13.4512,13.4175,13.4427,11300.0
2013-08-30 13:00:00,15.98,15.98,15.96,15.98,4800.0,13.4427,13.4427,13.4259,13.4427,4800.0
2013-08-30 13:30:00,15.98,15.98,15.94,15.94,9300.0,13.4427,13.4427,13.4091,13.4091,9300.0
2013-08-30 14:00:00,15.96,15.96,15.92,15.92,6900.0,13.4259,13.4259,13.3923,13.3923,6900.0
2013-08-30 14:30:00,15.95,15.95,15.93,15.95,1600.0,13.4175,13.4175,13.4007,13.4175,1600.0
2013-08-30 15:00:00,15.95,15.95,15.9,15.91,6200.0,13.4175,13.4175,13.3755,13.3839,6200.0
2013-08-30 15:30:00,15.91,15.92,15.85,15.88,11500.0,13.3839,13.3923,13.3334,13.3586,11500.0
2013-09-03 09:30:00,15.86,15.94,15.85,15.91,32600.0,13.3418,13.4091,13.3334,13.3839,32600.0
2013-09-03 10:00:00,15.9,15.91,15.9,15.9,41900.0,13.3755,13.3839,13.3755,13.3755,41900.0
2013-09-03 10:30:00,15.9,15.91,15.9,15.9,9600.0,13.3755,13.3839,13.3755,13.3755,9600.0
2013-09-03 11:00:00,15.91,15.91,15.9,15.9,9400.0,13.3839,13.3839,13.3755,13.3755,9400.0
2013-09-03 11:30:00,15.9,15.93,15.9,15.93,52900.0,13.3755,13.4007,13.3755,13.4007,52900.0
2013-09-03 12:00:00,15.92,15.97,15.92,15.96,181800.0,13.3923,13.4343,13.3923,13.4259,181800.0
2013-09-03 12:30:00,15.96,15.96,15.92,15.92,24400.0,13.4259,13.4259,13.3923,13.3923,24400.0
2013-09-03 13:00:00,15.93,15.93,15.92,15.93,6400.0,13.4007,13.4007,13.3923,13.4007,6400.0
2013-09-03 13:30:00,15.93,15.98,15.92,15.97,36600.0,13.4007,13.4427,13.3923,13.4343,36600.0
2013-09-03 14:00:00,15.97,16.0,15.93,15.97,220000.0,13.4343,13.4596,13.4007,13.4343,220000.0
2013-09-03 14:30:00,15.98,16.0,15.95,15.99,48100.0,13.4427,13.4596,13.4175,13.4512,48100.0
2013-09-03 15:00:00,15.99,16.0,15.98,15.99,22800.0,13.4512,13.4596,13.4427,13.4512,22800.0
2013-09-03 15:30:00,15.98,16.0,15.98,16.0,31600.0,13.4427,13.4596,13.4427,13.4596,31600.0
2013-09-04 09:30:00,15.94,15.95,15.91,15.94,10200.0,13.4091,13.4175,13.3839,13.4091,10200.0
2013-09-04 10:00:00,15.94,16.0,15.93,16.0,78200.0,13.4091,13.4596,13.4007,13.4596,78200.0
2013-09-04 10:30:00,15.99,16.0,15.99,16.0,5400.0,13.4512,13.4596,13.4512,13.4596,5400.0
2013-09-04 11:00:00,16.0,16.02,15.99,16.0,56800.0,13.4596,13.4764,13.4512,13.4596,56800.0
2013-09-04 11:30:00,16.0,16.1,16.0,16.08,44000.0,13.4596,13.5437,13.4596,13.5269,44000.0
2013-09-04 12:00:00,16.09,16.09,16.04,16.04,12900.0,13.5353,13.5353,13.4932,13.4932,12900.0
2013-09-04 12:30:00,16.05,16.08,16.04,16.08,8000.0,13.5016,13.5269,13.4932,13.5269,8000.0
2013-09-04 13:00:00,16.08,16.08,16.05,16.08,19600.0,13.5269,13.5269,13.5016,13.5269,19600.0
2013-09-04 13:30:00,16.08,16.1,16.05,16.1,22700.0,13.5269,13.5437,13.5016,13.5437,22700.0
2013-09-04 14:00:00,16.1,16.1,16.06,16.08,45400.0,13.5437,13.5437,13.51,13.5269,45400.0
2013-09-04 14:30:00,16.09,16.09,16.03,16.03,67100.0,13.5353,13.5353,13.4848,13.4848,67100.0
2013-09-04 15:00:00,16.03,16.05,16.03,16.04,26900.0,13.4848,13.5016,13.4848,13.4932,26900.0
2013-09-04 15:30:00,16.04,16.05,15.98,16.03,118900.0,13.4932,13.5016,13.4427,13.4848,118900.0
2013-09-05 09:30:00,15.82,16.0,15.72,15.89,45100.0,13.3082,13.4596,13.224,13.367,45100.0
2013-09-05 10:00:00,15.93,15.95,15.88,15.9,5900.0,13.4007,13.4175,13.3586,13.3755,5900.0
2013-09-05 10:30:00,15.9,16.0,15.88,15.97,35400.0,13.3755,13.4596,13.3586,13.4343,35400.0
2013-09-05 11:00:00,15.99,16.02,15.98,16.0,17100.0,13.4512,13.4764,13.4427,13.4596,17100.0
2013-09-05 11:30:00,15.99,16.0,15.97,16.0,23500.0,13.4512,13.4596,13.4343,13.4596,23500.0
2013-09-05 12:00:00,16.0,16.0,15.99,15.99,21300.0,13.4596,13.4596,13.4512,13.4512,21300.0
2013-09-05 12:30:00,15.99,16.0,15.99,16.0,5900.0,13.4512,13.4596,13.4512,13.4596,5900.0
2013-09-05 13:00:00,15.99,16.0,15.89,15.91,73800.0,13.4512,13.4596,13.367,13.3839,73800.0
2013-09-05 13:30:00,15.9,15.95,15.89,15.92,17900.0,13.3755,13.4175,13.367,13.3923,17900.0
2013-09-05 14:00:00,15.92,15.94,15.92,15.94,11100.0,13.3923,13.4091,13.3923,13.4091,11100.0
2013-09-05 14:30:00,15.94,15.95,15.93,15.94,18000.0,13.4091,13.4175,13.4007,13.4091,18000.0
2013-09-05 15:00:00,15.95,15.95,15.87,15.88,33500.0,13.4175,13.4175,13.3502,13.3586,33500.0
2013-09-05 15:30:00,15.88,15.88,15.84,15.85,37900.0,13.3586,13.3586,13.325,13.3334,37900.0
2013-09-06 09:30:00,15.95,15.97,15.81,15.88,49800.0,13.4175,13.4343,13.2997,13.3586,49800.0
2013-09-06 10:00:00,15.88,15.89,15.83,15.88,23300.0,13.3586,13.367,13.3166,13.3586,23300.0
2013-09-06 10:30:00,15.89,15.97,15.88,15.97,20000.0,13.367,13.4343,13.3586,13.4343,20000.0
2013-09-06 11:00:00,15.96,16.06,15.95,16.05,54700.0,13.4259,13.51,13.4175,13.5016,54700.0
2013-09-06 11:30:00,16.05,16.05,16.02,16.03,13900.0,13.5016,13.5016,13.4764,13.4848,13900.0
2013-09-06 12:00:00,16.03,16.05,16.03,16.05,14900.0,13.4848,13.5016,13.4848,13.5016,14900.0
2013-09-06 12:30:00,16.05,16.05,16.01,16.02,12600.0,13.5016,13.5016,13.468,13.4764,12600.0
2013-09-06 13:00:00,16.01,16.03,15.98,15.99,23200.0,13.468,13.4848,13.4427,13.4512,23200.0
2013-09-06 13:30:00,16.01,16.01,15.98,16.0,16300.0,13.468,13.468,13.4427,13.4596,16300.0
2013-09-06 14:00:00,16.0,16.0,15.99,16.0,12600.0,13.4596,13.4596,13.4512,13.4596,12600.0
2013-09-06 14:30:00,16.0,16.0,15.99,15.99,11600.0,13.4596,13.4596,13.4512,13.4512,11600.0
2013-09-06 15:00:00,15.99,15.99,15.95,15.97,24500.0,13.4512,13.4512,13.4175,13.4343,24500.0
2013-09-06 15:30:00,15.96,15.97,15.91,15.94,44100.0,13.4259,13.4343,13.3839,13.4091,44100.0
2013-09-09 09:30:00,15.92,16.02,15.92,16.0,10400.0,13.3923,13.4764,13.3923,13.4596,10400.0
2013-09-09 10:00:00,16.0,16.02,15.97,15.99,19600.0,13.4596,13.4764,13.4343,13.4512,19600.0
2013-09-09 10:30:00,15.99,16.01,15.99,15.99,18100.0,13.4512,13.468,13.4512,13.4512,18100.0
2013-09-09 11:00:00,15.99,16.0,15.97,16.0,17900.0,13.4512,13.4596,13.4343,13.4596,17900.0
2013-09-09 11:30:00,16.0,16.07,15.99,16.07,26000.0,13.4596,13.5185,13.4512,13.5185,26000.0
2013-09-09 12:00:00,16.07,16.08,16.02,16.05,33700.0,13.5185,13.5269,13.4764,13.5016,33700.0
2013-09-09 12:30:00,16.05,16.05,16.04,16.05,25500.0,13.5016,13.5016,13.4932,13.5016,25500.0
2013-09-09 13:00:00,16.05,16.06,16.04,16.05,22400.0,13.5016,13.51,13.4932,13.5016,22400.0
2013-09-09 13:30:00,16.05,16.06,16.04,16.06,31000.0,13.5016,13.51,13.4932,13.51,31000.0
2013-09-09 14:00:00,16.05,16.1,16.05,16.07,160000.0,13.5016,13.5437,13.5016,13.5185,160000.0
2013-09-09 14:30:00,16.07,16.1,16.07,16.1,35400.0,13.5185,13.5437,13.5185,13.5437,35400.0
2013-09-09 15:00:00,16.1,16.1,16.09,16.1,40000.0,13.5437,13.5437,13.5353,13.5437,40000.0
2013-09-09 15:30:00,16.09,16.1,16.03,16.05,95800.0,13.5353,13.5437,13.4848,13.5016,95800.0
2013-09-10 09:30:00,16.0,16.05,15.93,15.95,36500.0,13.4596,13.5016,13.4007,13.4175,36500.0
2013-09-10 10:00:00,15.96,15.96,15.9,15.93,42700.0,13.4259,13.4259,13.3755,13.4007,42700.0
2013-09-10 10:30:00,15.93,15.97,15.93,15.96,42400.0,13.4007,13.4343,13.4007,13.4259,42400.0
2013-09-10 11:00:00,15.96,15.96,15.94,15.94,9700.0,13.4259,13.4259,13.4091,13.4091,9700.0
2013-09-10 11:30:00,15.95,15.95,15.86,15.87,12600.0,13.4175,13.4175,13.3418,13.3502,12600.0
2013-09-10 12:00:00,15.86,15.87,15.86,15.87,12200.0,13.3418,13.3502,13.3418,13.3502,12200.0
2013-09-10 12:30:00,15.86,15.87,15.72,15.86,68500.0,13.3418,13.3502,13.224,13.3418,68500.0
2013-09-10 13:00:00,15.86,15.86,15.77,15.77,19300.0,13.3418,13.3418,13.2661,13.2661,19300.0
2013-09-10 13:30:00,15.77,15.79,15.67,15.68,18400.0,13.2661,13.2829,13.182,13.1904,18400.0
2013-09-10 14:00:00,15.69,15.75,15.67,15.7,53700.0,13.1988,13.2493,13.182,13.2072,53700.0
2013-09-10 14:30:00,15.71,15.75,15.7,15.75,41500.0,13.2156,13.2493,13.2072,13.2493,41500.0
2013-09-10 15:00:00,15.75,15.75,15.69,15.7,56100.0,13.2493,13.2493,13.1988,13.2072,56100.0
2013-09-10 15:30:00,15.7,15.7,15.55,15.59,172200.0,13.2072,13.2072,13.081,13.1147,172200.0
2013-09-11 09:30:00,15.55,15.74,15.55,15.62,30400.0,13.081,13.2409,13.081,13.1399,30400.0
2013-09-11 10:00:00,15.64,15.66,15.48,15.52,73200.0,13.1567,13.1736,13.0221,13.0558,73200.0
2013-09-11 10:30:00,15.5,15.53,15.49,15.52,24900.0,13.039,13.0642,13.0306,13.0558,24900.0
2013-09-11 11:00:00,15.52,15.53,15.47,15.52,105600.0,13.0558,13.0642,13.0137,13.0558,105600.0
2013-09-11 11:30:00,15.52,15.56,15.51,15.56,10300.0,13.0558,13.0894,13.0474,13.0894,10300.0
2013-09-11 12:00:00,15.55,15.56,15.54,15.54,3700.0,13.081,13.0894,13.0726,13.0726,3700.0
2013-09-11 12:30:00,15.56,15.56,15.51,15.56,11000.0,13.0894,13.0894,13.0474,13.0894,11000.0
2013-09-11 13:00:00,15.56,15.56,15.5,15.5,14300.0,13.0894,13.0894,13.039,13.039,14300.0
2013-09-11 13:30:00,15.5,15.54,15.5,15.53,9100.0,13.039,13.0726,13.039,13.0642,9100.0
2013-09-11 14:00:00,15.54,15.54,15.49,15.5,31200.0,13.0726,13.0726,13.0306,13.039,31200.0
2013-09-11 14:30:00,15.5,15.51,15.49,15.51,41300.0,13.039,13.0474,13.0306,13.0474,41300.0
2013-09-11 15:00:00,15.5,15.51,15.46,15.48,27800.0,13.039,13.0474,13.0053,13.0221,27800.0
2013-09-11 15:30:00,15.49,15.54,15.48,15.54,36600.0,13.0306,13.0726,13.0221,13.0726,36600.0
2013-09-12 09:30:00,15.49,15.55,15.33,15.39,32500.0,13.0306,13.081,12.896,12.9464,32500.0
2013-09-12 10:00:00,15.4,15.42,15.38,15.4,70600.0,12.9548,12.9717,12.938,12.9548,70600.0
2013-09-12 10:30:00,15.39,15.39,15.35,15.36,33300.0,12.9464,12.9464,12.9128,12.9212,33300.0
2013-09-12 11:00:00,15.36,15.36,15.35,15.36,22100.0,12.9212,12.9212,12.9128,12.9212,22100.0
2013-09-12 11:30:00,15.36,15.36,15.34,15.35,21700.0,12.9212,12.9212,12.9044,12.9128,21700.0
2013-09-12 12:00:00,15.35,15.36,15.34,15.35,23400.0,12.9128,12.9212,12.9044,12.9128,23400.0
2013-09-12 12:30:00,15.34,15.35,15.29,15.35,10700.0,12.9044,12.9128,12.8623,12.9128,10700.0
2013-09-12 13:00:00,15.35,15.36,15.33,15.33,27900.0,12.9128,12.9212,12.896,12.896,27900.0
2013-09-12 13:30:00,15.33,15.35,15.33,15.34,25600.0,12.896,12.9128,12.896,12.9044,25600.0
2013-09-12 14:00:00,15.34,15.35,15.34,15.35,11100.0,12.9044,12.9128,12.9044,12.9128,11100.0
2013-09-12 14:30:00,15.35,15.36,15.34,15.34,26700.0,12.9128,12.9212,12.9044,12.9044,26700.0
2013-09-12 15:00:00,15.34,15.36,15.33,15.35,51800.0,12.9044,12.9212,12.896,12.9128,51800.0
2013-09-12 15:30:00,15.35,15.36,15.32,15.35,80900.0,12.9128,12.9212,12.8875,12.9128,80900.0
2013-09-13 09:30:00,15.3,15.55,15.3,15.49,39200.0,12.8707,13.081,12.8707,13.0306,39200.0
2013-09-13 10:00:00,15.49,15.59,15.48,15.57,44600.0,13.0306,13.1147,13.0221,13.0978,44600.0
2013-09-13 10:30:00,15.58,15.6,15.56,15.58,26500.0,13.1063,13.1231,13.0894,13.1063,26500.0
2013-09-13 11:00:00,15.58,15.69,15.56,15.6,47000.0,13.1063,13.1988,13.0894,13.1231,47000.0
2013-09-13 11:30:00,15.62,15.64,15.6,15.62,20100.0,13.1399,13.1567,13.1231,13.1399,20100.0
2013-09-13 12:00:00,15.62,15.71,15.62,15.68,32100.0,13.1399,13.2156,13.1399,13.1904,32100.0
2013-09-13 12:30:00,15.69,15.69,15.67,15.69,280800.0,13.1988,13.1988,13.182,13.1988,280800.0
2013-09-13 13:00:00,15.69,15.72,15.68,15.72,28800.0,13.1988,13.224,13.1904,13.224,28800.0
2013-09-13 13:30:00,15.72,15.84,15.71,15.83,36000.0,13.224,13.325,13.2156,13.3166,36000.0
2013-09-13 14:00:00,15.83,15.85,15.75,15.82,65700.0,13.3166,13.3334,13.2493,13.3082,65700.0
2013-09-13 14:30:00,15.83,15.83,15.78,15.79,49600.0,13.3166,13.3166,13.2745,13.2829,49600.0
2013-09-13 15:00:00,15.79,15.8,15.79,15.8,35600.0,13.2829,13.2913,13.2829,13.2913,35600.0
2013-09-13 15:30:00,15.8,15.86,15.79,15.85,133500.0,13.2913,13.3418,13.2829,13.3334,133500.0
2013-09-16 09:30:00,15.8,15.91,15.47,15.49,129300.0,13.2913,13.3839,13.0137,13.0306,129300.0
2013-09-16 10:00:00,15.5,15.79,15.41,15.74,86200.0,13.039,13.2829,12.9633,13.2409,86200.0
2013-09-16 10:30:00,15.74,15.75,15.69,15.74,40500.0,13.2409,13.2493,13.1988,13.2409,40500.0
2013-09-16 11:00:00,15.74,15.75,15.69,15.74,128400.0,13.2409,13.2493,13.1988,13.2409,128400.0
2013-09-16 11:30:00,15.74,15.76,15.7,15.76,38900.0,13.2409,13.2577,13.2072,13.2577,38900.0
2013-09-16 12:00:00,15.75,15.75,15.74,15.75,13700.0,13.2493,13.2493,13.2409,13.2493,13700.0
2013-09-16 12:30:00,15.75,15.78,15.74,15.78,14800.0,13.2493,13.2745,13.2409,13.2745,14800.0
2013-09-16 13:00:00,15.78,15.85,15.77,15.85,30100.0,13.2745,13.3334,13.2661,13.3334,30100.0
2013-09-16 13:30:00,15.85,15.92,15.84,15.92,95900.0,13.3334,13.3923,13.325,13.3923,95900.0
2013-09-16 14:00:00,15.92,15.95,15.88,15.88,64800.0,13.3923,13.4175,13.3586,13.3586,64800.0
2013-09-16 14:30:00,15.89,15.91,15.88,15.91,52500.0,13.367,13.3839,13.3586,13.3839,52500.0
2013-09-16 15:00:00,15.91,15.95,15.9,15.94,43800.0,13.3839,13.4175,13.3755,13.4091,43800.0
2013-09-16 15:30:00,15.95,15.95,15.89,15.9,118900.0,13.4175,13.4175,13.367,13.3755,118900.0
2013-09-17 09:30:00,15.89,15.96,15.88,15.94,14300.0,13.367,13.4259,13.3586,13.4091,14300.0
2013-09-17 10:00:00,15.94,15.95,15.93,15.94,14700.0,13.4091,13.4175,13.4007,13.4091,14700.0
2013-09-17 10:30:00,15.94,15.94,15.93,15.94,17600.0,13.4091,13.4091,13.4007,13.4091,17600.0
2013-09-17 11:00:00,15.94,15.95,15.94,15.95,49500.0,13.4091,13.4175,13.4091,13.4175,49500.0
2013-09-17 11:30:00,15.95,15.97,15.94,15.97,17500.0,13.4175,13.4343,13.4091,13.4343,17500.0
2013-09-17 12:00:00,15.97,15.97,15.96,15.97,28900.0,13.4343,13.4343,13.4259,13.4343,28900.0
2013-09-17 12:30:00,15.97,15.97,15.96,15.97,20500.0,13.4343,13.4343,13.4259,13.4343,20500.0
2013-09-17 13:00:00,15.97,15.97,15.96,15.97,39500.0,13.4343,13.4343,13.4259,13.4343,39500.0
2013-09-17 13:30:00,15.96,15.97,15.94,15.95,38900.0,13.4259,13.4343,13.4091,13.4175,38900.0
2013-09-17 14:00:00,15.94,15.96,15.94,15.95,24000.0,13.4091,13.4259,13.4091,13.4175,24000.0
2013-09-17 14:30:00,15.96,15.97,15.95,15.97,32900.0,13.4259,13.4343,13.4175,13.4343,32900.0
2013-09-17 15:00:00,15.96,15.97,15.96,15.97,29200.0,13.4259,13.4343,13.4259,13.4343,29200.0
2013-09-17 15:30:00,15.96,15.97,15.93,15.93,196100.0,13.4259,13.4343,13.4007,13.4007,196100.0
2013-09-18 09:30:00,15.97,16.05,15.96,15.99,62600.0,13.4343,13.5016,13.4259,13.4512,62600.0
2013-09-18 10:00:00,15.99,16.0,15.98,15.99,41900.0,13.4512,13.4596,13.4427,13.4512,41900.0
2013-09-18 10:30:00,15.99,15.99,15.98,15.98,28600.0,13.4512,13.4512,13.4427,13.4427,28600.0
2013-09-18 11:00:00,15.99,15.99,15.98,15.99,23300.0,13.4512,13.4512,13.4427,13.4512,23300.0
2013-09-18 11:30:00,15.98,15.99,15.98,15.98,25300.0,13.4427,13.4512,13.4427,13.4427,25300.0
2013-09-18 12:00:00,15.98,15.99,15.98,15.98,28700.0,13.4427,13.4512,13.4427,13.4427,28700.0
2013-09-18 12:30:00,15.99,15.99,15.93,15.94,59500.0,13.4512,13.4512,13.4007,13.4091,59500.0
2013-09-18 13:00:00,15.94,15.94,15.93,15.94,19700.0,13.4091,13.4091,13.4007,13.4091,19700.0
2013-09-18 13:30:00,15.94,15.97,15.93,15.95,71100.0,13.4091,13.4343,13.4007,13.4175,71100.0
2013-09-18 14:00:00,15.95,15.98,15.95,15.97,43400.0,13.4175,13.4427,13.4175,13.4343,43400.0
2013-09-18 14:30:00,15.97,15.98,15.77,15.77,158600.0,13.4343,13.4427,13.2661,13.2661,158600.0
2013-09-18 15:00:00,15.76,15.96,15.74,15.85,104300.0,13.2577,13.4259,13.2409,13.3334,104300.0
2013-09-18 15:30:00,15.86,15.98,15.85,15.95,145900.0,13.3418,13.4427,13.3334,13.4175,145900.0
2013-09-19 09:30:00,15.91,16.01,15.91,15.96,33000.0,13.3839,13.468,13.3839,13.4259,33000.0
2013-09-19 10:00:00,15.97,16.0,15.92,15.99,56500.0,13.4343,13.4596,13.3923,13.4512,56500.0
2013-09-19 10:30:00,15.99,16.0,15.98,15.99,36300.0,13.4512,13.4596,13.4427,13.4512,36300.0
2013-09-19 11:00:00,15.99,16.0,15.98,16.0,34300.0,13.4512,13.4596,13.4427,13.4596,34300.0
2013-09-19 11:30:00,15.99,16.0,15.99,16.0,15100.0,13.4512,13.4596,13.4512,13.4596,15100.0
2013-09-19 12:00:00,16.0,16.0,15.99,16.0,18400.0,13.4596,13.4596,13.4512,13.4596,18400.0
2013-09-19 12:30:00,16.0,16.0,15.99,16.0,10800.0,13.4596,13.4596,13.4512,13.4596,10800.0
2013-09-19 13:00:00,16.0,16.0,15.99,16.0,15000.0,13.4596,13.4596,13.4512,13.4596,15000.0
2013-09-19 13:30:00,16.0,16.0,15.99,16.0,17500.0,13.4596,13.4596,13.4512,13.4596,17500.0
2013-09-19 14:00:00,16.0,16.01,15.99,15.99,89700.0,13.4596,13.468,13.4512,13.4512,89700.0
2013-09-19 14:30:00,15.99,16.03,15.99,16.03,28200.0,13.4512,13.4848,13.4512,13.4848,28200.0
2013-09-19 15:00:00,16.04,16.05,16.03,16.05,133800.0,13.4932,13.5016,13.4848,13.5016,133800.0
2013-09-19 15:30:00,16.05,16.05,16.04,16.05,157700.0,13.5016,13.5016,13.4932,13.5016,157700.0
2013-09-20 09:30:00,15.97,16.07,15.97,16.05,91000.0,13.4343,13.5185,13.4343,13.5016,91000.0
2013-09-20 10:00:00,16.05,16.11,16.04,16.09,67700.0,13.5016,13.5521,13.4932,13.5353,67700.0
2013-09-20 10:30:00,16.1,16.12,16.09,16.12,65000.0,13.5437,13.5605,13.5353,13.5605,65000.0
2013-09-20 11:00:00,16.13,16.15,16.12,16.15,47900.0,13.5689,13.5858,13.5605,13.5858,47900.0
2013-09-20 11:30:00,16.15,16.17,16.14,16.17,44500.0,13.5858,13.6026,13.5773,13.6026,44500.0
2013-09-20 12:00:00,16.17,16.17,16.16,16.16,28900.0,13.6026,13.6026,13.5942,13.5942,28900.0
2013-09-20 12:30:00,16.16,16.2,16.16,16.2,43800.0,13.5942,13.6278,13.5942,13.6278,43800.0
2013-09-20 13:00:00,16.2,16.24,16.18,16.19,68400.0,13.6278,13.6615,13.611,13.6194,68400.0
2013-09-20 13:30:00,16.19,16.21,16.18,16.19,33700.0,13.6194,13.6362,13.611,13.6194,33700.0
2013-09-20 14:00:00,16.2,16.25,16.19,16.23,55600.0,13.6278,13.6699,13.6194,13.6531,55600.0
2013-09-20 14:30:00,16.24,16.33,16.24,16.32,201000.0,13.6615,13.7372,13.6615,13.7288,201000.0
2013-09-20 15:00:00,16.33,16.38,16.14,16.15,70900.0,13.7372,13.7792,13.5773,13.5858,70900.0
2013-09-20 15:30:00,16.14,16.27,16.14,16.24,536500.0,13.5773,13.6867,13.5773,13.6615,536500.0
2013-09-23 09:30:00,16.23,16.41,16.23,16.34,47100.0,13.6531,13.8045,13.6531,13.7456,47100.0
2013-09-23 10:00:00,16.34,16.44,16.34,16.37,41900.0,13.7456,13.8297,13.7456,13.7708,41900.0
2013-09-23 10:30:00,16.4,16.41,16.36,16.39,40300.0,13.7961,13.8045,13.7624,13.7877,40300.0
2013-09-23 11:00:00,16.37,16.39,16.35,16.38,55500.0,13.7708,13.7877,13.754,13.7792,55500.0
2013-09-23 11:30:00,16.38,16.4,16.35,16.4,69700.0,13.7792,13.7961,13.754,13.7961,69700.0
2013-09-23 12:00:00,16.4,16.83,16.4,16.76,99700.0,13.7961,14.1578,13.7961,14.0989,99700.0
2013-09-23 12:30:00,16.78,16.98,16.78,16.9,73100.0,14.1157,14.284,14.1157,14.2167,73100.0
2013-09-23 13:00:00,16.97,16.99,16.75,16.81,88500.0,14.2756,14.2924,14.0905,14.141,88500.0
2013-09-23 13:30:00,16.82,16.86,16.73,16.84,91500.0,14.1494,14.183,14.0737,14.1662,91500.0
2013-09-23 14:00:00,16.82,16.95,16.82,16.84,86100.0,14.1494,14.2587,14.1494,14.1662,86100.0
2013-09-23 14:30:00,16.85,16.9,16.76,16.85,103300.0,14.1746,14.2167,14.0989,14.1746,103300.0
2013-09-23 15:00:00,16.84,16.91,16.78,16.91,96500.0,14.1662,14.2251,14.1157,14.2251,96500.0
2013-09-23 15:30:00,16.91,16.94,16.76,16.8,212200.0,14.2251,14.2503,14.0989,14.1326,212200.0
2013-09-24 09:30:00,16.75,16.8,16.68,16.73,27900.0,14.0905,14.1326,14.0316,14.0737,27900.0
2013-09-24 10:00:00,16.71,16.76,16.68,16.74,50300.0,14.0568,14.0989,14.0316,14.0821,50300.0
2013-09-24 10:30:00,16.74,16.85,16.73,16.79,47400.0,14.0821,14.1746,14.0737,14.1241,47400.0
2013-09-24 11:00:00,16.8,16.82,16.78,16.81,27100.0,14.1326,14.1494,14.1157,14.141,27100.0
2013-09-24 11:30:00,16.81,16.85,16.8,16.82,34600.0,14.141,14.1746,14.1326,14.1494,34600.0
2013-09-24 12:00:00,16.83,16.85,16.82,16.85,25500.0,14.1578,14.1746,14.1494,14.1746,25500.0
2013-09-24 12:30:00,16.85,16.85,16.81,16.85,47500.0,14.1746,14.1746,14.141,14.1746,47500.0
2013-09-24 13:00:00,16.85,16.85,16.84,16.84,50400.0,14.1746,14.1746,14.1662,14.1662,50400.0
2013-09-24 13:30:00,16.84,16.85,16.82,16.82,35900.0,14.1662,14.1746,14.1494,14.1494,35900.0
2013-09-24 14:00:00,16.82,16.85,16.82,16.84,88200.0,14.1494,14.1746,14.1494,14.1662,88200.0
2013-09-24 14:30:00,16.84,16.85,16.84,16.85,66400.0,14.1662,14.1746,14.1662,14.1746,66400.0
2013-09-24 15:00:00,16.85,16.85,16.82,16.83,60800.0,14.1746,14.1746,14.1494,14.1578,60800.0
2013-09-24 15:30:00,16.83,16.91,16.82,16.89,122700.0,14.1578,14.2251,14.1494,14.2083,122700.0
2013-09-25 09:30:00,16.89,16.9,16.75,16.77,19900.0,14.2083,14.2167,14.0905,14.1073,19900.0
2013-09-25 10:00:00,16.77,16.77,16.74,16.76,16500.0,14.1073,14.1073,14.0821,14.0989,16500.0
2013-09-25 10:30:00,16.76,16.76,16.59,16.6,20800.0,14.0989,14.0989,13.9559,13.9643,20800.0
2013-09-25 11:00:00,16.59,16.68,16.57,16.66,17100.0,13.9559,14.0316,13.9391,14.0148,17100.0
2013-09-25 11:30:00,16.67,16.68,16.59,16.64,31600.0,14.0232,14.0316,13.9559,13.998,31600.0
2013-09-25 12:00:00,16.63,16.64,16.55,16.57,26500.0,13.9895,13.998,13.9222,13.9391,26500.0
2013-09-25 12:30:00,16.58,16.61,16.55,16.58,16900.0,13.9475,13.9727,13.9222,13.9475,16900.0
2013-09-25 13:00:00,16.59,16.63,16.54,16.57,25300.0,13.9559,13.9895,13.9138,13.9391,25300.0
2013-09-25 13:30:00,16.58,16.6,16.54,16.59,21900.0,13.9475,13.9643,13.9138,13.9559,21900.0
2013-09-25 14:00:00,16.59,16.67,16.58,16.67,24000.0,13.9559,14.0232,13.9475,14.0232,24000.0
2013-09-25 14:30:00,16.67,16.67,16.58,16.6,43200.0,14.0232,14.0232,13.9475,13.9643,43200.0
2013-09-25 15:00:00,16.6,16.61,16.55,16.56,29300.0,13.9643,13.9727,13.9222,13.9307,29300.0
2013-09-25 15:30:00,16.56,16.61,16.56,16.59,72100.0,13.9307,13.9727,13.9307,13.9559,72100.0
2013-09-26 09:30:00,16.28,16.45,16.28,16.38,27700.0,13.6951,13.8381,13.6951,13.7792,27700.0
2013-09-26 10:00:00,16.36,16.66,16.36,16.65,33200.0,13.7624,14.0148,13.7624,14.0064,33200.0
2013-09-26 10:30:00,16.65,16.75,16.6,16.66,47600.0,14.0064,14.0905,13.9643,14.0148,47600.0
2013-09-26 11:00:00,16.66,16.7,16.59,16.69,39600.0,14.0148,14.0484,13.9559,14.04,39600.0
2013-09-26 11:30:00,16.69,16.71,16.69,16.7,21100.0,14.04,14.0568,14.04,14.0484,21100.0
2013-09-26 12:00:00,16.7,16.7,16.57,16.66,39900.0,14.0484,14.0484,13.9391,14.0148,39900.0
2013-09-26 12:30:00,16.66,16.74,16.66,16.74,29000.0,14.0148,14.0821,14.0148,14.0821,29000.0
2013-09-26 13:00:00,16.75,16.89,16.75,16.82,52000.0,14.0905,14.2083,14.0905,14.1494,52000.0
2013-09-26 13:30:00,16.82,16.82,16.72,16.8,38300.0,14.1494,14.1494,14.0653,14.1326,38300.0
2013-09-26 14:00:00,16.78,16.83,16.75,16.8,34500.0,14.1157,14.1578,14.0905,14.1326,34500.0
2013-09-26 14:30:00,16.8,16.87,16.77,16.85,27600.0,14.1326,14.1914,14.1073,14.1746,27600.0
2013-09-26 15:00:00,16.84,16.87,16.73,16.73,40800.0,14.1662,14.1914,14.0737,14.0737,40800.0
2013-09-26 15:30:00,16.74,16.75,16.59,16.69,75300.0,14.0821,14.0905,13.9559,14.04,75300.0
2013-09-27 09:30:00,16.68,16.8,16.64,16.69,15800.0,14.0316,14.1326,13.998,14.04,15800.0
2013-09-27 10:00:00,16.69,16.77,16.65,16.7,17700.0,14.04,14.1073,14.0064,14.0484,17700.0
2013-09-27 10:30:00,16.72,16.78,16.67,16.7,18000.0,14.0653,14.1157,14.0232,14.0484,18000.0
2013-09-27 11:00:00,16.71,16.71,16.59,16.64,26900.0,14.0568,14.0568,13.9559,13.998,26900.0
2013-09-27 11:30:00,16.63,16.71,16.63,16.7,11400.0,13.9895,14.0568,13.9895,14.0484,11400.0
2013-09-27 12:00:00,16.71,16.74,16.69,16.71,15800.0,14.0568,14.0821,14.04,14.0568,15800.0
2013-09-27 12:30:00,16.71,16.75,16.67,16.67,18800.0,14.0568,14.0905,14.0232,14.0232,18800.0
2013-09-27 13:00:00,16.66,16.67,16.43,16.45,52700.0,14.0148,14.0232,13.8213,13.8381,52700.0
2013-09-27 13:30:00,16.45,16.5,16.24,16.31,34000.0,13.8381,13.8802,13.6615,13.7204,34000.0
2013-09-27 14:00:00,16.28,16.33,16.17,16.29,36900.0,13.6951,13.7372,13.6026,13.7035,36900.0
2013-09-27 14:30:00,16.3,16.33,16.19,16.3,39200.0,13.7119,13.7372,13.6194,13.7119,39200.0
2013-09-27 15:00:00,16.31,16.35,16.25,16.28,36100.0,13.7204,13.754,13.6699,13.6951,36100.0
2013-09-27 15:30:00,16.29,16.42,16.29,16.38,86800.0,13.7035,13.8129,13.7035,13.7792,86800.0
2013-09-30 09:30:00,16.3,16.64,16.3,16.42,18400.0,13.7119,13.998,13.7119,13.8129,18400.0
2013-09-30 10:00:00,16.43,16.45,16.4,16.42,11500.0,13.8213,13.8381,13.7961,13.8129,11500.0
2013-09-30 10:30:00,16.43,16.45,16.42,16.44,13000.0,13.8213,13.8381,13.8129,13.8297,13000.0
2013-09-30 11:00:00,16.44,16.45,16.38,16.4,14200.0,13.8297,13.8381,13.7792,13.7961,14200.0
2013-09-30 11:30:00,16.4,16.42,16.39,16.42,9000.0,13.7961,13.8129,13.7877,13.8129,9000.0
2013-09-30 12:00:00,16.42,16.42,16.39,16.42,9000.0,13.8129,13.8129,13.7877,13.8129,9000.0
2013-09-30 12:30:00,16.42,16.42,16.39,16.4,17900.0,13.8129,13.8129,13.7877,13.7961,17900.0
2013-09-30 13:00:00,16.4,16.45,16.4,16.45,14100.0,13.7961,13.8381,13.7961,13.8381,14100.0
2013-09-30 13:30:00,16.44,16.5,16.42,16.43,24700.0,13.8297,13.8802,13.8129,13.8213,24700.0
2013-09-30 14:00:00,16.44,16.48,16.36,16.48,13900.0,13.8297,13.8634,13.7624,13.8634,13900.0
2013-09-30 14:30:00,16.47,16.48,16.39,16.41,17100.0,13.8549,13.8634,13.7877,13.8045,17100.0
2013-09-30 15:00:00,16.43,16.44,16.19,16.24,53600.0,13.8213,13.8297,13.6194,13.6615,53600.0
2013-09-30 15:30:00,16.24,16.26,16.1,16.2,621000.0,13.6615,13.6783,13.5437,13.6278,621000.0
2013-10-01 09:30:00,16.19,16.26,16.14,16.17,83200.0,13.6194,13.6783,13.5773,13.6026,83200.0
2013-10-01 10:00:00,16.17,16.23,16.16,16.2,150200.0,13.6026,13.6531,13.5942,13.6278,150200.0
2013-10-01 10:30:00,16.2,16.3,16.17,16.21,133500.0,13.6278,13.7119,13.6026,13.6362,133500.0
2013-10-01 11:00:00,16.19,16.19,16.12,16.13,29100.0,13.6194,13.6194,13.5605,13.5689,29100.0
2013-10-01 11:30:00,16.14,16.18,16.11,16.15,38600.0,13.5773,13.611,13.5521,13.5858,38600.0
2013-10-01 12:00:00,16.15,16.16,15.96,16.02,39700.0,13.5858,13.5942,13.4259,13.4764,39700.0
2013-10-01 12:30:00,16.02,16.02,15.93,15.99,31300.0,13.4764,13.4764,13.4007,13.4512,31300.0
2013-10-01 13:00:00,16.0,16.03,15.98,16.02,18600.0,13.4596,13.4848,13.4427,13.4764,18600.0
2013-10-01 13:30:00,16.0,16.06,16.0,16.02,15800.0,13.4596,13.51,13.4596,13.4764,15800.0
2013-10-01 14:00:00,16.04,16.06,15.99,15.99,16000.0,13.4932,13.51,13.4512,13.4512,16000.0
2013-10-01 14:30:00,15.99,15.99,15.95,15.98,17200.0,13.4512,13.4512,13.4175,13.4427,17200.0
2013-10-01 15:00:00,15.99,16.01,15.99,16.0,58000.0,13.4512,13.468,13.4512,13.4596,58000.0
2013-10-01 15:30:00,16.0,16.02,15.98,15.99,227500.0,13.4596,13.4764,13.4427,13.4512,227500.0
2013-10-02 09:30:00,15.94,15.94,15.65,15.78,54000.0,13.4091,13.4091,13.1651,13.2745,54000.0
2013-10-02 10:00:00,15.78,15.79,15.65,15.67,40800.0,13.2745,13.2829,13.1651,13.182,40800.0
2013-10-02 10:30:00,15.67,15.75,15.61,15.7,145200.0,13.182,13.2493,13.1315,13.2072,145200.0
2013-10-02 11:00:00,15.71,15.83,15.71,15.8,53200.0,13.2156,13.3166,13.2156,13.2913,53200.0
2013-10-02 11:30:00,15.8,15.81,15.72,15.76,25800.0,13.2913,13.2997,13.224,13.2577,25800.0
2013-10-02 12:00:00,15.76,15.81,15.72,15.73,1138300.0,13.2577,13.2997,13.224,13.2324,1138300.0
2013-10-02 12:30:00,15.74,15.74,15.7,15.71,19600.0,13.2409,13.2409,13.2072,13.2156,19600.0
2013-10-02 13:00:00,15.72,15.74,15.64,15.65,58900.0,13.224,13.2409,13.1567,13.1651,58900.0
2013-10-02 13:30:00,15.65,15.68,15.64,15.66,26200.0,13.1651,13.1904,13.1567,13.1736,26200.0
2013-10-02 14:00:00,15.67,15.73,15.66,15.72,31000.0,13.182,13.2324,13.1736,13.224,31000.0
2013-10-02 14:30:00,15.72,15.76,15.7,15.76,33500.0,13.224,13.2577,13.2072,13.2577,33500.0
2013-10-02 15:00:00,15.76,15.79,15.75,15.79,18900.0,13.2577,13.2829,13.2493,13.2829,18900.0
2013-10-02 15:30:00,15.79,15.84,15.78,15.83,127000.0,13.2829,13.325,13.2745,13.3166,127000.0
2013-10-03 09:30:00,15.73,15.8,15.6,15.79,47800.0,13.2324,13.2913,13.1231,13.2829,47800.0
2013-10-03 10:00:00,15.77,15.77,15.55,15.55,37800.0,13.2661,13.2661,13.081,13.081,37800.0
2013-10-03 10:30:00,15.55,15.58,15.45,15.52,52400.0,13.081,13.1063,12.9969,13.0558,52400.0
2013-10-03 11:00:00,15.52,15.57,15.48,15.54,61000.0,13.0558,13.0978,13.0221,13.0726,61000.0
2013-10-03 11:30:00,15.52,15.54,15.48,15.5,41300.0,13.0558,13.0726,13.0221,13.039,41300.0
2013-10-03 12:00:00,15.5,15.52,15.49,15.51,105700.0,13.039,13.0558,13.0306,13.0474,105700.0
2013-10-03 12:30:00,15.5,15.53,15.49,15.5,84700.0,13.039,13.0642,13.0306,13.039,84700.0
2013-10-03 13:00:00,15.5,15.51,15.5,15.5,246300.0,13.039,13.0474,13.039,13.039,246300.0
2013-10-03 13:30:00,15.5,15.53,15.5,15.5,50100.0,13.039,13.0642,13.039,13.039,50100.0
2013-10-03 14:00:00,15.5,15.57,15.5,15.55,49500.0,13.039,13.0978,13.039,13.081,49500.0
2013-10-03 14:30:00,15.55,15.56,15.47,15.54,91400.0,13.081,13.0894,13.0137,13.0726,91400.0
2013-10-03 15:00:00,15.54,15.56,15.52,15.53,63300.0,13.0726,13.0894,13.0558,13.0642,63300.0
2013-10-03 15:30:00,15.52,15.61,15.51,15.6,137100.0,13.0558,13.1315,13.0474,13.1231,137100.0
2013-10-04 09:30:00,15.64,15.64,15.5,15.52,19800.0,13.1567,13.1567,13.039,13.0558,19800.0
2013-10-04 10:00:00,15.51,15.77,15.51,15.75,50400.0,13.0474,13.2661,13.0474,13.2493,50400.0
2013-10-04 10:30:00,15.75,15.83,15.74,15.81,59000.0,13.2493,13.3166,13.2409,13.2997,59000.0
2013-10-04 11:00:00,15.82,15.82,15.8,15.82,44700.0,13.3082,13.3082,13.2913,13.3082,44700.0
2013-10-04 11:30:00,15.82,15.82,15.81,15.82,37400.0,13.3082,13.3082,13.2997,13.3082,37400.0
2013-10-04 12:00:00,15.82,15.96,15.81,15.94,66600.0,13.3082,13.4259,13.2997,13.4091,66600.0
2013-10-04 12:30:00,15.94,16.02,15.94,15.95,124800.0,13.4091,13.4764,13.4091,13.4175,124800.0
2013-10-04 13:00:00,15.94,15.94,15.66,15.75,27400.0,13.4091,13.4091,13.1736,13.2493,27400.0
2013-10-04 13:30:00,15.77,15.78,15.68,15.71,34400.0,13.2661,13.2745,13.1904,13.2156,34400.0
2013-10-04 14:00:00,15.71,15.76,15.68,15.7,29100.0,13.2156,13.2577,13.1904,13.2072,29100.0
2013-10-04 14:30:00,15.7,15.72,15.58,15.67,311400.0,13.2072,13.224,13.1063,13.182,311400.0
2013-10-04 15:00:00,15.63,15.69,15.63,15.65,73400.0,13.1483,13.1988,13.1483,13.1651,73400.0
2013-10-04 15:30:00,15.66,15.81,15.63,15.8,249400.0,13.1736,13.2997,13.1483,13.2913,249400.0
2013-10-07 09:30:00,15.67,15.74,15.57,15.65,17500.0,13.182,13.2409,13.0978,13.1651,17500.0
2013-10-07 10:00:00,15.65,15.66,15.6,15.6,58100.0,13.1651,13.1736,13.1231,13.1231,58100.0
2013-10-07 10:30:00,15.6,15.64,15.58,15.64,82100.0,13.1231,13.1567,13.1063,13.1567,82100.0
2013-10-07 11:00:00,15.63,15.79,15.62,15.65,172400.0,13.1483,13.2829,13.1399,13.1651,172400.0
2013-10-07 11:30:00,15.65,15.69,15.6,15.66,31000.0,13.1651,13.1988,13.1231,13.1736,31000.0
2013-10-07 12:00:00,15.68,15.69,15.59,15.62,58700.0,13.1904,13.1988,13.1147,13.1399,58700.0
2013-10-07 12:30:00,15.62,15.73,15.6,15.68,184300.0,13.1399,13.2324,13.1231,13.1904,184300.0
2013-10-07 13:00:00,15.68,15.72,15.6,15.62,14200.0,13.1904,13.224,13.1231,13.1399,14200.0
2013-10-07 13:30:00,15.63,15.64,15.6,15.61,22400.0,13.1483,13.1567,13.1231,13.1315,22400.0
2013-10-07 14:00:00,15.61,15.64,15.6,15.62,20100.0,13.1315,13.1567,13.1231,13.1399,20100.0
2013-10-07 14:30:00,15.63,15.65,15.61,15.63,30900.0,13.1483,13.1651,13.1315,13.1483,30900.0
2013-10-07 15:00:00,15.63,15.64,15.62,15.62,57800.0,13.1483,13.1567,13.1399,13.1399,57800.0
2013-10-07 15:30:00,15.63,15.67,15.58,15.59,577200.0,13.1483,13.182,13.1063,13.1147,577200.0
2013-10-08 09:30:00,15.61,15.73,15.53,15.6,24300.0,13.1315,13.2324,13.0642,13.1231,24300.0
2013-10-08 10:00:00,15.6,15.61,15.5,15.5,87200.0,13.1231,13.1315,13.039,13.039,87200.0
2013-10-08 10:30:00,15.5,15.56,15.5,15.55,53500.0,13.039,13.0894,13.039,13.081,53500.0
2013-10-08 11:00:00,15.55,15.65,15.55,15.58,98800.0,13.081,13.1651,13.081,13.1063,98800.0
2013-10-08 11:30:00,15.58,15.59,15.5,15.52,103300.0,13.1063,13.1147,13.039,13.0558,103300.0
2013-10-08 12:00:00,15.51,15.52,15.5,15.5,81300.0,13.0474,13.0558,13.039,13.039,81300.0
2013-10-08 12:30:00,15.51,15.51,15.5,15.5,31100.0,13.0474,13.0474,13.039,13.039,31100.0
2013-10-08 13:00:00,15.51,15.53,15.46,15.51,163100.0,13.0474,13.0642,13.0053,13.0474,163100.0
2013-10-08 13:30:00,15.51,15.52,15.49,15.49,149700.0,13.0474,13.0558,13.0306,13.0306,149700.0
2013-10-08 14:00:00,15.5,15.52,15.49,15.51,106900.0,13.039,13.0558,13.0306,13.0474,106900.0
2013-10-08 14:30:00,15.51,15.52,15.49,15.5,67200.0,13.0474,13.0558,13.0306,13.039,67200.0
2013-10-08 15:00:00,15.5,15.51,15.41,15.41,275400.0,13.039,13.0474,12.9633,12.9633,275400.0
2013-10-08 15:30:00,15.4,15.47,15.39,15.43,176900.0,12.9548,13.0137,12.9464,12.9801,176900.0
2013-10-09 09:30:00,15.47,15.55,15.27,15.33,35700.0,13.0137,13.081,12.8455,12.896,35700.0
2013-10-09 10:00:00,15.32,15.42,15.14,15.22,642700.0,12.8875,12.9717,12.7361,12.8034,642700.0
2013-10-09 10:30:00,15.23,15.24,15.1,15.2,48500.0,12.8118,12.8202,12.7025,12.7866,48500.0
2013-10-09 11:00:00,15.2,15.3,15.2,15.25,54600.0,12.7866,12.8707,12.7866,12.8287,54600.0
2013-10-09 11:30:00,15.26,15.34,15.25,15.34,38300.0,12.8371,12.9044,12.8287,12.9044,38300.0
2013-10-09 12:00:00,15.34,15.35,15.19,15.21,59200.0,12.9044,12.9128,12.7782,12.795,59200.0
2013-10-09 12:30:00,15.23,15.25,15.22,15.24,3500.0,12.8118,12.8287,12.8034,12.8202,3500.0
2013-10-09 13:00:00,15.24,15.25,15.22,15.24,17200.0,12.8202,12.8287,12.8034,12.8202,17200.0
2013-10-09 13:30:00,15.24,15.25,15.2,15.21,20100.0,12.8202,12.8287,12.7866,12.795,20100.0
2013-10-09 14:00:00,15.22,15.25,15.16,15.23,76200.0,12.8034,12.8287,12.7529,12.8118,76200.0
2013-10-09 14:30:00,15.23,15.26,15.2,15.21,66900.0,12.8118,12.8371,12.7866,12.795,66900.0
2013-10-09 15:00:00,15.2,15.21,15.2,15.2,55300.0,12.7866,12.795,12.7866,12.7866,55300.0
2013-10-09 15:30:00,15.2,15.22,15.18,15.2,367900.0,12.7866,12.8034,12.7698,12.7866,367900.0
2013-10-10 09:30:00,15.31,15.4,15.26,15.3,60700.0,12.8791,12.9548,12.8371,12.8707,60700.0
2013-10-10 10:00:00,15.3,15.36,15.27,15.3,48700.0,12.8707,12.9212,12.8455,12.8707,48700.0
2013-10-10 10:30:00,15.3,15.32,15.28,15.29,61100.0,12.8707,12.8875,12.8539,12.8623,61100.0
2013-10-10 11:00:00,15.29,15.35,15.28,15.3,91700.0,12.8623,12.9128,12.8539,12.8707,91700.0
2013-10-10 11:30:00,15.3,15.32,15.29,15.31,31600.0,12.8707,12.8875,12.8623,12.8791,31600.0
2013-10-10 12:00:00,15.31,15.32,15.25,15.27,52800.0,12.8791,12.8875,12.8287,12.8455,52800.0
2013-10-10 12:30:00,15.25,15.32,15.24,15.3,108600.0,12.8287,12.8875,12.8202,12.8707,108600.0
2013-10-10 13:00:00,15.3,15.4,15.3,15.34,35900.0,12.8707,12.9548,12.8707,12.9044,35900.0
2013-10-10 13:30:00,15.34,15.37,15.3,15.35,34700.0,12.9044,12.9296,12.8707,12.9128,34700.0
2013-10-10 14:00:00,15.36,15.36,15.29,15.3,50700.0,12.9212,12.9212,12.8623,12.8707,50700.0
2013-10-10 14:30:00,15.3,15.31,15.3,15.3,56500.0,12.8707,12.8791,12.8707,12.8707,56500.0
2013-10-10 15:00:00,15.3,15.33,15.25,15.31,72600.0,12.8707,12.896,12.8287,12.8791,72600.0
2013-10-10 15:30:00,15.31,15.33,15.3,15.32,115800.0,12.8791,12.896,12.8707,12.8875,115800.0
2013-10-11 09:30:00,15.35,15.44,15.24,15.41,4200.0,12.9128,12.9885,12.8202,12.9633,4200.0
2013-10-11 10:00:00,15.44,15.62,15.44,15.58,367700.0,12.9885,13.1399,12.9885,13.1063,367700.0
2013-10-11 10:30:00,15.58,15.6,15.41,15.44,47700.0,13.1063,13.1231,12.9633,12.9885,47700.0
2013-10-11 11:00:00,15.43,15.44,15.33,15.38,17700.0,12.9801,12.9885,12.896,12.938,17700.0
2013-10-11 11:30:00,15.38,15.5,15.36,15.5,13200.0,12.938,13.039,12.9212,13.039,13200.0
2013-10-11 12:00:00,15.5,15.53,15.45,15.5,31700.0,13.039,13.0642,12.9969,13.039,31700.0
2013-10-11 12:30:00,15.49,15.5,15.46,15.48,13400.0,13.0306,13.039,13.0053,13.0221,13400.0
2013-10-11 13:00:00,15.48,15.5,15.47,15.48,12300.0,13.0221,13.039,13.0137,13.0221,12300.0
2013-10-11 13:30:00,15.48,15.49,15.44,15.45,24700.0,13.0221,13.0306,12.9885,12.9969,24700.0
2013-10-11 14:00:00,15.45,15.46,15.42,15.42,18600.0,12.9969,13.0053,12.9717,12.9717,18600.0
2013-10-11 14:30:00,15.42,15.44,15.41,15.41,17100.0,12.9717,12.9885,12.9633,12.9633,17100.0
2013-10-11 15:00:00,15.4,15.41,15.31,15.35,47200.0,12.9548,12.9633,12.8791,12.9128,47200.0
2013-10-11 15:30:00,15.35,15.36,15.29,15.34,152700.0,12.9128,12.9212,12.8623,12.9044,152700.0
2013-10-14 09:30:00,15.83,15.84,15.55,15.59,68500.0,13.3166,13.325,13.081,13.1147,68500.0
2013-10-14 10:00:00,15.59,15.59,15.43,15.44,73300.0,13.1147,13.1147,12.9801,12.9885,73300.0
2013-10-14 10:30:00,15.43,15.44,15.35,15.35,68000.0,12.9801,12.9885,12.9128,12.9128,68000.0
2013-10-14 11:00:00,15.36,15.49,15.35,15.49,69800.0,12.9212,13.0306,12.9128,13.0306,69800.0
2013-10-14 11:30:00,15.48,15.55,15.44,15.55,49200.0,13.0221,13.081,12.9885,13.081,49200.0
2013-10-14 12:00:00,15.53,15.56,15.44,15.47,30100.0,13.0642,13.0894,12.9885,13.0137,30100.0
2013-10-14 12:30:00,15.47,15.52,15.4,15.48,70900.0,13.0137,13.0558,12.9548,13.0221,70900.0
2013-10-14 13:00:00,15.48,15.51,15.45,15.48,57300.0,13.0221,13.0474,12.9969,13.0221,57300.0
2013-10-14 13:30:00,15.48,15.49,15.45,15.47,35800.0,13.0221,13.0306,12.9969,13.0137,35800.0
2013-10-14 14:00:00,15.47,15.59,15.47,15.58,53100.0,13.0137,13.1147,13.0137,13.1063,53100.0
2013-10-14 14:30:00,15.59,15.68,15.51,15.6,47500.0,13.1147,13.1904,13.0474,13.1231,47500.0
2013-10-14 15:00:00,15.6,15.7,15.51,15.55,55800.0,13.1231,13.2072,13.0474,13.081,55800.0
2013-10-14 15:30:00,15.54,15.55,15.43,15.46,236800.0,13.0726,13.081,12.9801,13.0053,236800.0
2013-10-15 09:30:00,15.5,15.52,15.4,15.43,54800.0,13.039,13.0558,12.9548,12.9801,54800.0
2013-10-15 10:00:00,15.43,15.5,15.42,15.49,47900.0,12.9801,13.039,12.9717,13.0306,47900.0
2013-10-15 10:30:00,15.45,15.45,15.38,15.38,33300.0,12.9969,12.9969,12.938,12.938,33300.0
2013-10-15 11:00:00,15.41,15.45,15.34,15.39,49600.0,12.9633,12.9969,12.9044,12.9464,49600.0
2013-10-15 11:30:00,15.38,15.41,15.34,15.36,14200.0,12.938,12.9633,12.9044,12.9212,14200.0
2013-10-15 12:00:00,15.36,15.45,15.34,15.38,32100.0,12.9212,12.9969,12.9044,12.938,32100.0
2013-10-15 12:30:00,15.38,15.41,15.35,15.37,12000.0,12.938,12.9633,12.9128,12.9296,12000.0
2013-10-15 13:00:00,15.36,15.44,15.35,15.37,16000.0,12.9212,12.9885,12.9128,12.9296,16000.0
2013-10-15 13:30:00,15.38,15.42,15.36,15.4,17000.0,12.938,12.9717,12.9212,12.9548,17000.0
2013-10-15 14:00:00,15.41,15.43,15.39,15.41,19900.0,12.9633,12.9801,12.9464,12.9633,19900.0
2013-10-15 14:30:00,15.4,15.41,15.34,15.35,23300.0,12.9548,12.9633,12.9044,12.9128,23300.0
2013-10-15 15:00:00,15.37,15.55,15.37,15.54,35000.0,12.9296,13.081,12.9296,13.0726,35000.0
2013-10-15 15:30:00,15.54,15.54,15.41,15.41,69900.0,13.0726,13.0726,12.9633,12.9633,69900.0
2013-10-16 09:30:00,15.51,15.56,15.45,15.49,22400.0,13.0474,13.0894,12.9969,13.0306,22400.0
2013-10-16 10:00:00,15.47,15.55,15.47,15.53,36300.0,13.0137,13.081,13.0137,13.0642,36300.0
2013-10-16 10:30:00,15.53,15.7,15.52,15.64,65900.0,13.0642,13.2072,13.0558,13.1567,65900.0
2013-10-16 11:00:00,15.65,15.73,15.64,15.73,66800.0,13.1651,13.2324,13.1567,13.2324,66800.0
2013-10-16 11:30:00,15.75,15.75,15.68,15.71,47700.0,13.2493,13.2493,13.1904,13.2156,47700.0
2013-10-16 12:00:00,15.71,15.74,15.64,15.71,24000.0,13.2156,13.2409,13.1567,13.2156,24000.0
2013-10-16 12:30:00,15.72,15.73,15.68,15.68,38200.0,13.224,13.2324,13.1904,13.1904,38200.0
2013-10-16 13:00:00,15.69,15.7,15.64,15.65,27900.0,13.1988,13.2072,13.1567,13.1651,27900.0
2013-10-16 13:30:00,15.65,15.67,15.63,15.63,49100.0,13.1651,13.182,13.1483,13.1483,49100.0
2013-10-16 14:00:00,15.62,15.65,15.61,15.63,34700.0,13.1399,13.1651,13.1315,13.1483,34700.0
2013-10-16 14:30:00,15.62,15.67,15.62,15.64,53100.0,13.1399,13.182,13.1399,13.1567,53100.0
2013-10-16 15:00:00,15.64,15.67,15.61,15.65,149100.0,13.1567,13.182,13.1315,13.1651,149100.0
2013-10-16 15:30:00,15.65,15.7,15.61,15.67,312000.0,13.1651,13.2072,13.1315,13.182,312000.0
2013-10-17 09:30:00,15.72,15.8,15.7,15.8,14200.0,13.224,13.2913,13.2072,13.2913,14200.0
2013-10-17 10:00:00,15.81,15.9,15.75,15.82,21500.0,13.2997,13.3755,13.2493,13.3082,21500.0
2013-10-17 10:30:00,15.79,15.82,15.78,15.79,24300.0,13.2829,13.3082,13.2745,13.2829,24300.0
2013-10-17 11:00:00,15.8,15.81,15.77,15.79,19100.0,13.2913,13.2997,13.2661,13.2829,19100.0
2013-10-17 11:30:00,15.8,15.8,15.77,15.79,13600.0,13.2913,13.2913,13.2661,13.2829,13600.0
2013-10-17 12:00:00,15.8,15.8,15.78,15.8,15200.0,13.2913,13.2913,13.2745,13.2913,15200.0
2013-10-17 12:30:00,15.78,15.8,15.78,15.8,9500.0,13.2745,13.2913,13.2745,13.2913,9500.0
2013-10-17 13:00:00,15.78,15.8,15.78,15.79,11700.0,13.2745,13.2913,13.2745,13.2829,11700.0
2013-10-17 13:30:00,15.79,15.8,15.75,15.75,21900.0,13.2829,13.2913,13.2493,13.2493,21900.0
2013-10-17 14:00:00,15.76,15.76,15.71,15.74,13000.0,13.2577,13.2577,13.2156,13.2409,13000.0
2013-10-17 14:30:00,15.74,15.74,15.72,15.73,21100.0,13.2409,13.2409,13.224,13.2324,21100.0
2013-10-17 15:00:00,15.73,16.0,15.71,15.92,79600.0,13.2324,13.4596,13.2156,13.3923,79600.0
2013-10-17 15:30:00,15.93,15.93,15.79,15.8,110000.0,13.4007,13.4007,13.2829,13.2913,110000.0
2013-10-18 09:30:00,16.0,16.05,15.88,15.96,12200.0,13.4596,13.5016,13.3586,13.4259,12200.0
2013-10-18 10:00:00,15.96,15.96,15.85,15.87,20400.0,13.4259,13.4259,13.3334,13.3502,20400.0
2013-10-18 10:30:00,15.87,15.87,15.79,15.79,9800.0,13.3502,13.3502,13.2829,13.2829,9800.0
2013-10-18 11:00:00,15.78,15.85,15.78,15.82,14700.0,13.2745,13.3334,13.2745,13.3082,14700.0
2013-10-18 11:30:00,15.82,15.88,15.82,15.84,11300.0,13.3082,13.3586,13.3082,13.325,11300.0
2013-10-18 12:00:00,15.84,15.85,15.81,15.82,8800.0,13.325,13.3334,13.2997,13.3082,8800.0
2013-10-18 12:30:00,15.84,15.91,15.82,15.83,77200.0,13.325,13.3839,13.3082,13.3166,77200.0
2013-10-18 13:00:00,15.84,15.9,15.83,15.86,37900.0,13.325,13.3755,13.3166,13.3418,37900.0
2013-10-18 13:30:00,15.86,15.86,15.83,15.84,20800.0,13.3418,13.3418,13.3166,13.325,20800.0
2013-10-18 14:00:00,15.84,15.87,15.84,15.84,6700.0,13.325,13.3502,13.325,13.325,6700.0
2013-10-18 14:30:00,15.85,15.86,15.84,15.85,32000.0,13.3334,13.3418,13.325,13.3334,32000.0
2013-10-18 15:00:00,15.84,15.95,15.83,15.85,50400.0,13.325,13.4175,13.3166,13.3334,50400.0
2013-10-18 15:30:00,15.85,15.87,15.83,15.85,91600.0,13.3334,13.3502,13.3166,13.3334,91600.0
2013-10-21 09:30:00,15.87,15.96,15.87,15.95,23500.0,13.3502,13.4259,13.3502,13.4175,23500.0
2013-10-21 10:00:00,15.97,15.99,15.83,15.84,32300.0,13.4343,13.4512,13.3166,13.325,32300.0
2013-10-21 10:30:00,15.89,15.89,15.84,15.85,18900.0,13.367,13.367,13.325,13.3334,18900.0
2013-10-21 11:00:00,15.86,15.89,15.82,15.83,76200.0,13.3418,13.367,13.3082,13.3166,76200.0
2013-10-21 11:30:00,15.82,15.84,15.79,15.82,69000.0,13.3082,13.325,13.2829,13.3082,69000.0
2013-10-21 12:00:00,15.81,15.83,15.8,15.8,14600.0,13.2997,13.3166,13.2913,13.2913,14600.0
2013-10-21 12:30:00,15.8,15.83,15.79,15.8,14500.0,13.2913,13.3166,13.2829,13.2913,14500.0
2013-10-21 13:00:00,15.8,15.81,15.79,15.8,289500.0,13.2913,13.2997,13.2829,13.2913,289500.0
2013-10-21 13:30:00,15.8,15.8,15.79,15.79,14800.0,13.2913,13.2913,13.2829,13.2829,14800.0
2013-10-21 14:00:00,15.79,15.8,15.73,15.75,19200.0,13.2829,13.2913,13.2324,13.2493,19200.0
2013-10-21 14:30:00,15.76,15.8,15.74,15.8,21300.0,13.2577,13.2913,13.2409,13.2913,21300.0
2013-10-21 15:00:00,15.8,15.91,15.78,15.9,508600.0,13.2913,13.3839,13.2745,13.3755,508600.0
2013-10-21 15:30:00,15.91,16.03,15.91,16.0,162600.0,13.3839,13.4848,13.3839,13.4596,162600.0
2013-10-22 09:30:00,16.37,16.53,16.08,16.12,86000.0,13.7708,13.9054,13.5269,13.5605,86000.0
2013-10-22 10:00:00,16.15,16.2,15.96,15.96,51700.0,13.5858,13.6278,13.4259,13.4259,51700.0
2013-10-22 10:30:00,15.94,16.08,15.94,15.96,24800.0,13.4091,13.5269,13.4091,13.4259,24800.0
2013-10-22 11:00:00,15.95,16.01,15.92,15.92,20400.0,13.4175,13.468,13.3923,13.3923,20400.0
2013-10-22 11:30:00,15.94,15.99,15.9,15.95,12200.0,13.4091,13.4512,13.3755,13.4175,12200.0
2013-10-22 12:00:00,15.93,15.95,15.9,15.92,8200.0,13.4007,13.4175,13.3755,13.3923,8200.0
2013-10-22 12:30:00,15.91,15.97,15.9,15.97,35500.0,13.3839,13.4343,13.3755,13.4343,35500.0
2013-10-22 13:00:00,15.96,15.98,15.94,15.95,28900.0,13.4259,13.4427,13.4091,13.4175,28900.0
2013-10-22 13:30:00,15.95,15.98,15.93,15.95,34200.0,13.4175,13.4427,13.4007,13.4175,34200.0
2013-10-22 14:00:00,15.95,15.98,15.91,15.94,21200.0,13.4175,13.4427,13.3839,13.4091,21200.0
2013-10-22 14:30:00,15.94,15.98,15.92,15.95,27900.0,13.4091,13.4427,13.3923,13.4175,27900.0
2013-10-22 15:00:00,15.96,16.04,15.94,16.0,71200.0,13.4259,13.4932,13.4091,13.4596,71200.0
2013-10-22 15:30:00,16.0,16.1,15.99,16.03,91400.0,13.4596,13.5437,13.4512,13.4848,91400.0
2013-10-23 09:30:00,16.05,16.13,15.9,15.98,33400.0,13.5016,13.5689,13.3755,13.4427,33400.0
2013-10-23 10:00:00,15.95,16.02,15.91,15.96,24100.0,13.4175,13.4764,13.3839,13.4259,24100.0
2013-10-23 10:30:00,15.97,16.03,15.96,16.0,62900.0,13.4343,13.4848,13.4259,13.4596,62900.0
2013-10-23 11:00:00,16.0,16.01,15.91,15.98,20400.0,13.4596,13.468,13.3839,13.4427,20400.0
2013-10-23 11:30:00,15.98,15.98,15.94,15.97,13800.0,13.4427,13.4427,13.4091,13.4343,13800.0
2013-10-23 12:00:00,15.96,15.99,15.96,15.98,18800.0,13.4259,13.4512,13.4259,13.4427,18800.0
2013-10-23 12:30:00,15.97,15.98,15.92,15.96,18500.0,13.4343,13.4427,13.3923,13.4259,18500.0
2013-10-23 13:00:00,15.94,16.0,15.92,15.94,13100.0,13.4091,13.4596,13.3923,13.4091,13100.0
2013-10-23 13:30:00,15.93,15.98,15.89,15.98,24200.0,13.4007,13.4427,13.367,13.4427,24200.0
2013-10-23 14:00:00,15.98,15.98,15.88,15.9,36400.0,13.4427,13.4427,13.3586,13.3755,36400.0
2013-10-23 14:30:00,15.9,15.94,15.88,15.91,26800.0,13.3755,13.4091,13.3586,13.3839,26800.0
2013-10-23 15:00:00,15.91,15.95,15.9,15.93,24600.0,13.3839,13.4175,13.3755,13.4007,24600.0
2013-10-23 15:30:00,15.94,15.98,15.93,15.97,78800.0,13.4091,13.4427,13.4007,13.4343,78800.0
2013-10-24 09:30:00,16.0,16.05,15.9,15.95,64900.0,13.4596,13.5016,13.3755,13.4175,64900.0
2013-10-24 10:00:00,15.92,15.95,15.88,15.9,35600.0,13.3923,13.4175,13.3586,13.3755,35600.0
2013-10-24 10:30:00,15.9,15.98,15.9,15.97,54100.0,13.3755,13.4427,13.3755,13.4343,54100.0
2013-10-24 11:00:00,15.97,15.98,15.92,15.95,17000.0,13.4343,13.4427,13.3923,13.4175,17000.0
2013-10-24 11:30:00,15.96,15.97,15.93,15.94,11000.0,13.4259,13.4343,13.4007,13.4091,11000.0
2013-10-24 12:00:00,15.94,15.96,15.92,15.95,195600.0,13.4091,13.4259,13.3923,13.4175,195600.0
2013-10-24 12:30:00,15.95,15.98,15.94,15.97,53700.0,13.4175,13.4427,13.4091,13.4343,53700.0
2013-10-24 13:00:00,15.96,15.97,15.94,15.95,40000.0,13.4259,13.4343,13.4091,13.4175,40000.0
2013-10-24 13:30:00,15.95,15.95,15.93,15.95,32800.0,13.4175,13.4175,13.4007,13.4175,32800.0
2013-10-24 14:00:00,15.95,15.98,15.93,15.98,51300.0,13.4175,13.4427,13.4007,13.4427,51300.0
2013-10-24 14:30:00,15.98,16.01,15.95,16.0,42200.0,13.4427,13.468,13.4175,13.4596,42200.0
2013-10-24 15:00:00,15.99,16.0,15.94,16.0,90200.0,13.4512,13.4596,13.4091,13.4596,90200.0
2013-10-24 15:30:00,16.0,16.04,15.99,16.01,106400.0,13.4596,13.4932,13.4512,13.468,106400.0
2013-10-25 09:30:00,16.01,16.05,16.0,16.0,17000.0,13.468,13.5016,13.4596,13.4596,17000.0
2013-10-25 10:00:00,16.01,16.13,16.0,16.06,38000.0,13.468,13.5689,13.4596,13.51,38000.0
2013-10-25 10:30:00,16.07,16.08,16.0,16.01,15300.0,13.5185,13.5269,13.4596,13.468,15300.0
2013-10-25 11:00:00,16.01,16.03,15.98,16.0,25000.0,13.468,13.4848,13.4427,13.4596,25000.0
2013-10-25 11:30:00,16.0,16.1,15.99,16.1,33900.0,13.4596,13.5437,13.4512,13.5437,33900.0
2013-10-25 12:00:00,16.1,16.12,16.0,16.04,79700.0,13.5437,13.5605,13.4596,13.4932,79700.0
2013-10-25 12:30:00,16.06,16.09,16.03,16.09,15600.0,13.51,13.5353,13.4848,13.5353,15600.0
2013-10-25 13:00:00,16.08,16.09,16.03,16.06,21900.0,13.5269,13.5353,13.4848,13.51,21900.0
2013-10-25 13:30:00,16.05,16.09,16.03,16.09,16600.0,13.5016,13.5353,13.4848,13.5353,16600.0
2013-10-25 14:00:00,16.08,16.1,16.06,16.07,66100.0,13.5269,13.5437,13.51,13.5185,66100.0
2013-10-25 14:30:00,16.07,16.12,16.03,16.06,88800.0,13.5185,13.5605,13.4848,13.51,88800.0
2013-10-25 15:00:00,16.07,16.08,16.06,16.08,45100.0,13.5185,13.5269,13.51,13.5269,45100.0
2013-10-25 15:30:00,16.08,16.11,16.04,16.04,317100.0,13.5269,13.5521,13.4932,13.4932,317100.0
2013-10-28 09:30:00,16.12,16.17,16.04,16.04,45300.0,13.5605,13.6026,13.4932,13.4932,45300.0
2013-10-28 10:00:00,16.04,16.07,16.0,16.0,28600.0,13.4932,13.5185,13.4596,13.4596,28600.0
2013-10-28 10:30:00,16.0,16.02,15.98,15.99,45900.0,13.4596,13.4764,13.4427,13.4512,45900.0
2013-10-28 11:00:00,15.99,16.03,15.95,16.0,35000.0,13.4512,13.4848,13.4175,13.4596,35000.0
2013-10-28 11:30:00,16.0,16.05,15.99,16.04,27400.0,13.4596,13.5016,13.4512,13.4932,27400.0
2013-10-28 12:00:00,16.04,16.05,16.02,16.05,26300.0,13.4932,13.5016,13.4764,13.5016,26300.0
2013-10-28 12:30:00,16.05,16.12,16.05,16.06,34700.0,13.5016,13.5605,13.5016,13.51,34700.0
2013-10-28 13:00:00,16.06,16.13,16.03,16.04,26000.0,13.51,13.5689,13.4848,13.4932,26000.0
2013-10-28 13:30:00,16.05,16.12,16.04,16.09,41500.0,13.5016,13.5605,13.4932,13.5353,41500.0
2013-10-28 14:00:00,16.1,16.11,16.06,16.07,27100.0,13.5437,13.5521,13.51,13.5185,27100.0
2013-10-28 14:30:00,16.08,16.11,16.03,16.1,51800.0,13.5269,13.5521,13.4848,13.5437,51800.0
2013-10-28 15:00:00,16.11,16.11,16.05,16.05,59900.0,13.5521,13.5521,13.5016,13.5016,59900.0
2013-10-28 15:30:00,16.05,16.1,16.05,16.1,112900.0,13.5016,13.5437,13.5016,13.5437,112900.0
2013-10-29 09:30:00,16.16,16.2,16.1,16.11,36400.0,13.5942,13.6278,13.5437,13.5521,36400.0
2013-10-29 10:00:00,16.1,16.12,16.04,16.05,58700.0,13.5437,13.5605,13.4932,13.5016,58700.0
2013-10-29 10:30:00,16.05,16.06,16.01,16.02,70500.0,13.5016,13.51,13.468,13.4764,70500.0
2013-10-29 11:00:00,16.02,16.03,15.96,15.97,67600.0,13.4764,13.4848,13.4259,13.4343,67600.0
2013-10-29 11:30:00,15.97,15.98,15.86,15.89,55500.0,13.4343,13.4427,13.3418,13.367,55500.0
2013-10-29 12:00:00,15.9,15.92,15.87,15.9,43000.0,13.3755,13.3923,13.3502,13.3755,43000.0
2013-10-29 12:30:00,15.9,15.99,15.88,15.92,44200.0,13.3755,13.4512,13.3586,13.3923,44200.0
2013-10-29 13:00:00,15.92,15.97,15.92,15.95,29000.0,13.3923,13.4343,13.3923,13.4175,29000.0
2013-10-29 13:30:00,15.95,15.96,15.88,15.91,38700.0,13.4175,13.4259,13.3586,13.3839,38700.0
2013-10-29 14:00:00,15.91,15.94,15.88,15.93,61700.0,13.3839,13.4091,13.3586,13.4007,61700.0
2013-10-29 14:30:00,15.94,15.94,15.88,15.88,59500.0,13.4091,13.4091,13.3586,13.3586,59500.0
2013-10-29 15:00:00,15.89,15.92,15.88,15.88,83300.0,13.367,13.3923,13.3586,13.3586,83300.0
2013-10-29 15:30:00,15.88,15.92,15.88,15.91,138500.0,13.3586,13.3923,13.3586,13.3839,138500.0
2013-10-30 09:30:00,15.91,15.91,15.76,15.76,118400.0,13.3839,13.3839,13.2577,13.2577,118400.0
2013-10-30 10:00:00,15.76,15.82,15.76,15.77,88300.0,13.2577,13.3082,13.2577,13.2661,88300.0
2013-10-30 10:30:00,15.77,15.84,15.71,15.79,72600.0,13.2661,13.325,13.2156,13.2829,72600.0
2013-10-30 11:00:00,15.79,15.8,15.72,15.79,48600.0,13.2829,13.2913,13.224,13.2829,48600.0
2013-10-30 11:30:00,15.79,15.85,15.79,15.84,57400.0,13.2829,13.3334,13.2829,13.325,57400.0
2013-10-30 12:00:00,15.84,15.84,15.74,15.78,56900.0,13.325,13.325,13.2409,13.2745,56900.0
2013-10-30 12:30:00,15.78,15.8,15.76,15.8,35000.0,13.2745,13.2913,13.2577,13.2913,35000.0
2013-10-30 13:00:00,15.8,15.8,15.78,15.8,41700.0,13.2913,13.2913,13.2745,13.2913,41700.0
2013-10-30 13:30:00,15.8,15.8,15.77,15.8,37200.0,13.2913,13.2913,13.2661,13.2913,37200.0
2013-10-30 14:00:00,15.8,15.8,15.7,15.72,80400.0,13.2913,13.2913,13.2072,13.224,80400.0
2013-10-30 14:30:00,15.72,15.79,15.72,15.73,219900.0,13.224,13.2829,13.224,13.2324,219900.0
2013-10-30 15:00:00,15.72,15.75,15.71,15.72,199900.0,13.224,13.2493,13.2156,13.224,199900.0
2013-10-30 15:30:00,15.72,15.74,15.6,15.66,435800.0,13.224,13.2409,13.1231,13.1736,435800.0
2013-10-31 09:30:00,15.7,15.8,15.65,15.76,102000.0,13.2072,13.2913,13.1651,13.2577,102000.0
2013-10-31 10:00:00,15.75,15.79,15.75,15.78,125000.0,13.2493,13.2829,13.2493,13.2745,125000.0
2013-10-31 10:30:00,15.79,15.85,15.76,15.76,201800.0,13.2829,13.3334,13.2577,13.2577,201800.0
2013-10-31 11:00:00,15.76,15.79,15.73,15.76,112700.0,13.2577,13.2829,13.2324,13.2577,112700.0
2013-10-31 11:30:00,15.75,15.76,15.71,15.71,60800.0,13.2493,13.2577,13.2156,13.2156,60800.0
2013-10-31 12:00:00,15.71,15.76,15.71,15.75,71600.0,13.2156,13.2577,13.2156,13.2493,71600.0
2013-10-31 12:30:00,15.75,15.78,15.74,15.76,62100.0,13.2493,13.2745,13.2409,13.2577,62100.0
2013-10-31 13:00:00,15.76,15.77,15.75,15.77,70300.0,13.2577,13.2661,13.2493,13.2661,70300.0
2013-10-31 13:30:00,15.76,15.77,15.72,15.72,70800.0,13.2577,13.2661,13.224,13.224,70800.0
2013-10-31 14:00:00,15.72,15.73,15.67,15.73,107200.0,13.224,13.2324,13.182,13.2324,107200.0
2013-10-31 14:30:00,15.73,15.73,15.69,15.69,70200.0,13.2324,13.2324,13.1988,13.1988,70200.0
2013-10-31 15:00:00,15.69,15.69,15.61,15.62,194800.0,13.1988,13.1988,13.1315,13.1399,194800.0
2013-10-31 15:30:00,15.61,15.62,15.4,15.45,433200.0,13.1315,13.1399,12.9548,12.9969,433200.0
2013-11-01 09:30:00,15.5,15.6,15.48,15.53,43700.0,13.039,13.1231,13.0221,13.0642,43700.0
2013-11-01 10:00:00,15.54,15.55,15.45,15.52,37800.0,13.0726,13.081,12.9969,13.0558,37800.0
2013-11-01 10:30:00,15.52,15.53,15.52,15.53,25100.0,13.0558,13.0642,13.0558,13.0642,25100.0
2013-11-01 11:00:00,15.53,15.53,15.45,15.5,28200.0,13.0642,13.0642,12.9969,13.039,28200.0
2013-11-01 11:30:00,15.49,15.52,15.47,15.48,24700.0,13.0306,13.0558,13.0137,13.0221,24700.0
2013-11-01 12:00:00,15.47,15.49,15.44,15.46,30800.0,13.0137,13.0306,12.9885,13.0053,30800.0
2013-11-01 12:30:00,15.46,15.52,15.45,15.52,25000.0,13.0053,13.0558,12.9969,13.0558,25000.0
2013-11-01 13:00:00,15.52,15.6,15.51,15.59,49000.0,13.0558,13.1231,13.0474,13.1147,49000.0
2013-11-01 13:30:00,15.59,15.7,15.58,15.66,65000.0,13.1147,13.2072,13.1063,13.1736,65000.0
2013-11-01 14:00:00,15.66,15.73,15.62,15.67,47100.0,13.1736,13.2324,13.1399,13.182,47100.0
2013-11-01 14:30:00,15.67,15.69,15.57,15.67,42800.0,13.182,13.1988,13.0978,13.182,42800.0
2013-11-01 15:00:00,15.66,15.68,15.58,15.6,77200.0,13.1736,13.1904,13.1063,13.1231,77200.0
2013-11-01 15:30:00,15.6,15.68,15.59,15.66,143600.0,13.1231,13.1904,13.1147,13.1736,143600.0
2013-11-04 09:30:00,15.66,15.74,15.61,15.67,27400.0,13.1736,13.2409,13.1315,13.182,27400.0
2013-11-04 10:00:00,15.67,15.68,15.65,15.67,13200.0,13.182,13.1904,13.1651,13.182,13200.0
2013-11-04 10:30:00,15.67,15.69,15.64,15.65,25900.0,13.182,13.1988,13.1567,13.1651,25900.0
2013-11-04 11:00:00,15.65,15.72,15.63,15.69,33700.0,13.1651,13.224,13.1483,13.1988,33700.0
2013-11-04 11:30:00,15.69,15.8,15.68,15.74,244900.0,13.1988,13.2913,13.1904,13.2409,244900.0
2013-11-04 12:00:00,15.74,15.76,15.73,15.75,50200.0,13.2409,13.2577,13.2324,13.2493,50200.0
2013-11-04 12:30:00,15.75,15.77,15.74,15.75,31000.0,13.2493,13.2661,13.2409,13.2493,31000.0
2013-11-04 13:00:00,15.75,15.76,15.73,15.73,11600.0,13.2493,13.2577,13.2324,13.2324,11600.0
2013-11-04 13:30:00,15.74,15.75,15.72,15.74,17200.0,13.2409,13.2493,13.224,13.2409,17200.0
2013-11-04 14:00:00,15.73,15.74,15.72,15.73,15400.0,13.2324,13.2409,13.224,13.2324,15400.0
2013-11-04 14:30:00,15.73,15.75,15.71,15.73,19200.0,13.2324,13.2493,13.2156,13.2324,19200.0
2013-11-04 15:00:00,15.73,15.75,15.7,15.7,18100.0,13.2324,13.2493,13.2072,13.2072,18100.0
2013-11-04 15:30:00,15.71,15.77,15.65,15.76,461800.0,13.2156,13.2661,13.1651,13.2577,461800.0
2013-11-05 09:30:00,15.75,15.75,15.68,15.74,27200.0,13.2493,13.2493,13.1904,13.2409,27200.0
2013-11-05 10:00:00,15.74,15.8,15.66,15.75,71700.0,13.2409,13.2913,13.1736,13.2493,71700.0
2013-11-05 10:30:00,15.74,15.82,15.72,15.78,73800.0,13.2409,13.3082,13.224,13.2745,73800.0
2013-11-05 11:00:00,15.78,15.79,15.74,15.78,25300.0,13.2745,13.2829,13.2409,13.2745,25300.0
2013-11-05 11:30:00,15.77,15.82,15.74,15.77,83600.0,13.2661,13.3082,13.2409,13.2661,83600.0
2013-11-05 12:00:00,15.77,15.82,15.76,15.8,144900.0,13.2661,13.3082,13.2577,13.2913,144900.0
2013-11-05 12:30:00,15.8,15.81,15.79,15.81,54800.0,13.2913,13.2997,13.2829,13.2997,54800.0
2013-11-05 13:00:00,15.81,15.82,15.8,15.8,35700.0,13.2997,13.3082,13.2913,13.2913,35700.0
2013-11-05 13:30:00,15.8,15.81,15.78,15.8,77800.0,13.2913,13.2997,13.2745,13.2913,77800.0
2013-11-05 14:00:00,15.81,15.87,15.79,15.8,79600.0,13.2997,13.3502,13.2829,13.2913,79600.0
2013-11-05 14:30:00,15.8,15.83,15.78,15.8,72100.0,13.2913,13.3166,13.2745,13.2913,72100.0
2013-11-05 15:00:00,15.8,15.81,15.79,15.79,224100.0,13.2913,13.2997,13.2829,13.2829,224100.0
2013-11-05 15:30:00,15.79,15.8,15.75,15.77,139800.0,13.2829,13.2913,13.2493,13.2661,139800.0
2013-11-06 09:30:00,15.8,15.86,15.74,15.79,22600.0,13.2913,13.3418,13.2409,13.2829,22600.0
2013-11-06 10:00:00,15.8,15.8,15.75,15.8,15300.0,13.2913,13.2913,13.2493,13.2913,15300.0
2013-11-06 10:30:00,15.81,15.84,15.78,15.81,293700.0,13.2997,13.325,13.2745,13.2997,293700.0
2013-11-06 11:00:00,15.8,15.86,15.75,15.8,194000.0,13.2913,13.3418,13.2493,13.2913,194000.0
2013-11-06 11:30:00,15.8,15.82,15.78,15.81,107000.0,13.2913,13.3082,13.2745,13.2997,107000.0
2013-11-06 12:00:00,15.83,15.89,15.8,15.84,41100.0,13.3166,13.367,13.2913,13.325,41100.0
2013-11-06 12:30:00,15.85,15.87,15.81,15.83,108000.0,13.3334,13.3502,13.2997,13.3166,108000.0
2013-11-06 13:00:00,15.84,15.84,15.78,15.83,166900.0,13.325,13.325,13.2745,13.3166,166900.0
2013-11-06 13:30:00,15.83,15.88,15.79,15.85,139500.0,13.3166,13.3586,13.2829,13.3334,139500.0
2013-11-06 14:00:00,15.85,15.89,15.8,15.8,283700.0,13.3334,13.367,13.2913,13.2913,283700.0
2013-11-06 14:30:00,15.8,15.91,15.8,15.87,128400.0,13.2913,13.3839,13.2913,13.3502,128400.0
2013-11-06 15:00:00,15.87,15.97,15.87,15.95,198300.0,13.3502,13.4343,13.3502,13.4175,198300.0
2013-11-06 15:30:00,15.95,16.08,15.95,16.06,295800.0,13.4175,13.5269,13.4175,13.51,295800.0
2013-11-07 09:30:00,16.0,16.15,15.99,16.1,159300.0,13.4596,13.5858,13.4512,13.5437,159300.0
2013-11-07 10:00:00,16.11,16.14,16.06,16.07,375900.0,13.5521,13.5773,13.51,13.5185,375900.0
2013-11-07 10:30:00,16.06,16.1,16.02,16.07,144600.0,13.51,13.5437,13.4764,13.5185,144600.0
2013-11-07 11:00:00,16.06,16.1,15.97,16.02,474700.0,13.51,13.5437,13.4343,13.4764,474700.0
2013-11-07 11:30:00,16.01,16.04,15.9,15.95,154000.0,13.468,13.4932,13.3755,13.4175,154000.0
2013-11-07 12:00:00,15.95,16.09,15.93,16.05,153000.0,13.4175,13.5353,13.4007,13.5016,153000.0
2013-11-07 12:30:00,16.06,16.08,16.03,16.04,65500.0,13.51,13.5269,13.4848,13.4932,65500.0
2013-11-07 13:00:00,16.03,16.06,16.02,16.03,80300.0,13.4848,13.51,13.4764,13.4848,80300.0
2013-11-07 13:30:00,16.04,16.06,16.02,16.05,84300.0,13.4932,13.51,13.4764,13.5016,84300.0
2013-11-07 14:00:00,16.05,16.06,16.04,16.05,125500.0,13.5016,13.51,13.4932,13.5016,125500.0
2013-11-07 14:30:00,16.05,16.06,15.99,16.06,117100.0,13.5016,13.51,13.4512,13.51,117100.0
2013-11-07 15:00:00,16.05,16.06,15.99,16.0,304500.0,13.5016,13.51,13.4512,13.4596,304500.0
2013-11-07 15:30:00,16.0,16.05,15.99,16.02,751200.0,13.4596,13.5016,13.4512,13.4764,751200.0
2013-11-08 09:30:00,15.82,16.1,15.78,16.02,76900.0,13.3082,13.5437,13.2745,13.4764,76900.0
2013-11-08 10:00:00,16.02,16.26,16.02,16.1,410600.0,13.4764,13.6783,13.4764,13.5437,410600.0
2013-11-08 10:30:00,16.12,16.24,16.09,16.24,437000.0,13.5605,13.6615,13.5353,13.6615,437000.0
2013-11-08 11:00:00,16.24,16.33,16.18,16.18,242400.0,13.6615,13.7372,13.611,13.611,242400.0
2013-11-08 11:30:00,16.19,16.2,16.15,16.2,32200.0,13.6194,13.6278,13.5858,13.6278,32200.0
2013-11-08 12:00:00,16.2,16.21,16.12,16.19,44600.0,13.6278,13.6362,13.5605,13.6194,44600.0
2013-11-08 12:30:00,16.19,16.2,16.14,16.16,42500.0,13.6194,13.6278,13.5773,13.5942,42500.0
2013-11-08 13:00:00,16.16,16.2,16.15,16.18,23700.0,13.5942,13.6278,13.5858,13.611,23700.0
2013-11-08 13:30:00,16.19,16.23,16.18,16.23,33600.0,13.6194,13.6531,13.611,13.6531,33600.0
2013-11-08 14:00:00,16.22,16.22,16.17,16.18,102400.0,13.6446,13.6446,13.6026,13.611,102400.0
2013-11-08 14:30:00,16.17,16.2,16.14,16.16,39100.0,13.6026,13.6278,13.5773,13.5942,39100.0
2013-11-08 15:00:00,16.16,16.19,16.14,16.17,107100.0,13.5942,13.6194,13.5773,13.6026,107100.0
2013-11-08 15:30:00,16.17,16.19,16.14,16.17,393600.0,13.6026,13.6194,13.5773,13.6026,393600.0
2013-11-11 09:30:00,16.22,16.22,15.99,16.03,65500.0,13.6446,13.6446,13.4512,13.4848,65500.0
2013-11-11 10:00:00,16.03,16.11,16.01,16.04,62600.0,13.4848,13.5521,13.468,13.4932,62600.0
2013-11-11 10:30:00,16.03,16.16,16.03,16.16,110900.0,13.4848,13.5942,13.4848,13.5942,110900.0
2013-11-11 11:00:00,16.15,16.16,16.09,16.12,255500.0,13.5858,13.5942,13.5353,13.5605,255500.0
2013-11-11 11:30:00,16.12,16.15,16.1,16.14,86200.0,13.5605,13.5858,13.5437,13.5773,86200.0
2013-11-11 12:00:00,16.14,16.15,16.01,16.05,93100.0,13.5773,13.5858,13.468,13.5016,93100.0
2013-11-11 12:30:00,16.05,16.06,15.99,16.0,59200.0,13.5016,13.51,13.4512,13.4596,59200.0
2013-11-11 13:00:00,16.0,16.01,15.97,16.0,37800.0,13.4596,13.468,13.4343,13.4596,37800.0
2013-11-11 13:30:00,16.0,16.0,15.99,15.99,67000.0,13.4596,13.4596,13.4512,13.4512,67000.0
2013-11-11 14:00:00,15.99,16.0,15.97,16.0,78800.0,13.4512,13.4596,13.4343,13.4596,78800.0
2013-11-11 14:30:00,16.0,16.0,15.99,16.0,90800.0,13.4596,13.4596,13.4512,13.4596,90800.0
2013-11-11 15:00:00,16.0,16.16,15.99,16.14,179800.0,13.4596,13.5942,13.4512,13.5773,179800.0
2013-11-11 15:30:00,16.14,16.16,16.07,16.09,283200.0,13.5773,13.5942,13.5185,13.5353,283200.0
2013-11-12 09:30:00,16.03,16.18,16.02,16.1,58200.0,13.4848,13.611,13.4764,13.5437,58200.0
2013-11-12 10:00:00,16.12,16.15,16.09,16.15,29400.0,13.5605,13.5858,13.5353,13.5858,29400.0
2013-11-12 10:30:00,16.15,16.22,16.14,16.18,57800.0,13.5858,13.6446,13.5773,13.611,57800.0
2013-11-12 11:00:00,16.18,16.25,16.18,16.25,51500.0,13.611,13.6699,13.611,13.6699,51500.0
2013-11-12 11:30:00,16.25,16.25,16.18,16.2,97900.0,13.6699,13.6699,13.611,13.6278,97900.0
2013-11-12 12:00:00,16.2,16.25,16.17,16.24,77700.0,13.6278,13.6699,13.6026,13.6615,77700.0
2013-11-12 12:30:00,16.24,16.25,16.24,16.25,43600.0,13.6615,13.6699,13.6615,13.6699,43600.0
2013-11-12 13:00:00,16.25,16.28,16.22,16.22,51800.0,13.6699,13.6951,13.6446,13.6446,51800.0
2013-11-12 13:30:00,16.23,16.24,16.18,16.22,67500.0,13.6531,13.6615,13.611,13.6446,67500.0
2013-11-12 14:00:00,16.21,16.27,16.21,16.25,139100.0,13.6362,13.6867,13.6362,13.6699,139100.0
2013-11-12 14:30:00,16.25,16.27,16.21,16.25,305200.0,13.6699,13.6867,13.6362,13.6699,305200.0
2013-11-12 15:00:00,16.25,16.3,16.25,16.3,67600.0,13.6699,13.7119,13.6699,13.7119,67600.0
2013-11-12 15:30:00,16.3,16.3,16.2,16.25,222200.0,13.7119,13.7119,13.6278,13.6699,222200.0
2013-11-13 09:30:00,16.3,16.35,16.27,16.3,78000.0,13.7119,13.754,13.6867,13.7119,78000.0
2013-11-13 10:00:00,16.29,16.4,16.28,16.4,135200.0,13.7035,13.7961,13.6951,13.7961,135200.0
2013-11-13 10:30:00,16.4,16.47,16.39,16.46,102800.0,13.7961,13.8549,13.7877,13.8465,102800.0
2013-11-13 11:00:00,16.46,16.52,16.45,16.47,145300.0,13.8465,13.897,13.8381,13.8549,145300.0
2013-11-13 11:30:00,16.46,16.52,16.46,16.5,90200.0,13.8465,13.897,13.8465,13.8802,90200.0
2013-11-13 12:00:00,16.49,16.59,16.49,16.57,50900.0,13.8718,13.9559,13.8718,13.9391,50900.0
2013-11-13 12:30:00,16.58,16.67,16.54,16.65,159800.0,13.9475,14.0232,13.9138,14.0064,159800.0
2013-11-13 13:00:00,16.65,16.65,16.51,16.6,89200.0,14.0064,14.0064,13.8886,13.9643,89200.0
2013-11-13 13:30:00,16.6,16.65,16.59,16.59,59300.0,13.9643,14.0064,13.9559,13.9559,59300.0
2013-11-13 14:00:00,16.58,16.65,16.57,16.59,115800.0,13.9475,14.0064,13.9391,13.9559,115800.0
2013-11-13 14:30:00,16.59,16.6,16.59,16.59,44100.0,13.9559,13.9643,13.9559,13.9559,44100.0
2013-11-13 15:00:00,16.59,16.62,16.51,16.51,126500.0,13.9559,13.9811,13.8886,13.8886,126500.0
2013-11-13 15:30:00,16.52,16.65,16.47,16.63,260300.0,13.897,14.0064,13.8549,13.9895,260300.0
2013-11-14 09:30:00,16.62,16.62,16.54,16.56,53100.0,13.9811,13.9811,13.9138,13.9307,53100.0
2013-11-14 10:00:00,16.55,16.56,16.43,16.48,96700.0,13.9222,13.9307,13.8213,13.8634,96700.0
2013-11-14 10:30:00,16.48,16.62,16.48,16.59,50700.0,13.8634,13.9811,13.8634,13.9559,50700.0
2013-11-14 11:00:00,16.6,16.61,16.53,16.55,45400.0,13.9643,13.9727,13.9054,13.9222,45400.0
2013-11-14 11:30:00,16.55,16.56,16.5,16.54,51200.0,13.9222,13.9307,13.8802,13.9138,51200.0
2013-11-14 12:00:00,16.53,16.54,16.49,16.5,28100.0,13.9054,13.9138,13.8718,13.8802,28100.0
2013-11-14 12:30:00,16.5,16.54,16.49,16.49,28100.0,13.8802,13.9138,13.8718,13.8718,28100.0
2013-11-14 13:00:00,16.5,16.51,16.48,16.48,30400.0,13.8802,13.8886,13.8634,13.8634,30400.0
2013-11-14 13:30:00,16.48,16.5,16.47,16.47,29500.0,13.8634,13.8802,13.8549,13.8549,29500.0
2013-11-14 14:00:00,16.47,16.55,16.47,16.54,34400.0,13.8549,13.9222,13.8549,13.9138,34400.0
2013-11-14 14:30:00,16.55,16.55,16.46,16.47,65100.0,13.9222,13.9222,13.8465,13.8549,65100.0
2013-11-14 15:00:00,16.47,16.5,16.46,16.48,56500.0,13.8549,13.8802,13.8465,13.8634,56500.0
2013-11-14 15:30:00,16.49,16.56,16.46,16.56,490800.0,13.8718,13.9307,13.8465,13.9307,490800.0
2013-11-15 09:30:00,16.64,16.7,16.51,16.66,49800.0,13.998,14.0484,13.8886,14.0148,49800.0
2013-11-15 10:00:00,16.67,16.88,16.62,16.81,139200.0,14.0232,14.1999,13.9811,14.141,139200.0
2013-11-15 10:30:00,16.83,16.86,16.78,16.79,235000.0,14.1578,14.183,14.1157,14.1241,235000.0
2013-11-15 11:00:00,16.78,16.8,16.76,16.79,102500.0,14.1157,14.1326,14.0989,14.1241,102500.0
2013-11-15 11:30:00,16.79,16.81,16.76,16.79,157000.0,14.1241,14.141,14.0989,14.1241,157000.0
2013-11-15 12:00:00,16.78,16.8,16.74,16.76,83600.0,14.1157,14.1326,14.0821,14.0989,83600.0
2013-11-15 12:30:00,16.75,16.76,16.7,16.71,74600.0,14.0905,14.0989,14.0484,14.0568,74600.0
2013-11-15 13:00:00,16.71,16.75,16.71,16.73,46900.0,14.0568,14.0905,14.0568,14.0737,46900.0
2013-11-15 13:30:00,16.73,16.76,16.71,16.75,43500.0,14.0737,14.0989,14.0568,14.0905,43500.0
2013-11-15 14:00:00,16.74,16.85,16.74,16.82,398800.0,14.0821,14.1746,14.0821,14.1494,398800.0
2013-11-15 14:30:00,16.82,16.88,16.75,16.8,460100.0,14.1494,14.1999,14.0905,14.1326,460100.0
2013-11-15 15:00:00,16.8,16.86,16.8,16.82,222200.0,14.1326,14.183,14.1326,14.1494,222200.0
2013-11-15 15:30:00,16.82,16.89,16.8,16.86,503400.0,14.1494,14.2083,14.1326,14.183,503400.0
2013-11-18 09:30:00,16.92,16.95,16.84,16.89,142400.0,14.2335,14.2587,14.1662,14.2083,142400.0
2013-11-18 10:00:00,16.87,16.88,16.79,16.79,721100.0,14.1914,14.1999,14.1241,14.1241,721100.0
2013-11-18 10:30:00,16.79,16.85,16.78,16.84,94700.0,14.1241,14.1746,14.1157,14.1662,94700.0
2013-11-18 11:00:00,16.84,16.86,16.83,16.84,177400.0,14.1662,14.183,14.1578,14.1662,177400.0
2013-11-18 11:30:00,16.84,16.86,16.83,16.85,93400.0,14.1662,14.183,14.1578,14.1746,93400.0
2013-11-18 12:00:00,16.85,16.86,16.84,16.84,112200.0,14.1746,14.183,14.1662,14.1662,112200.0
2013-11-18 12:30:00,16.85,16.85,16.83,16.85,40900.0,14.1746,14.1746,14.1578,14.1746,40900.0
2013-11-18 13:00:00,16.84,16.85,16.79,16.79,29800.0,14.1662,14.1746,14.1241,14.1241,29800.0
2013-11-18 13:30:00,16.79,16.81,16.79,16.8,65200.0,14.1241,14.141,14.1241,14.1326,65200.0
2013-11-18 14:00:00,16.8,16.82,16.8,16.8,41800.0,14.1326,14.1494,14.1326,14.1326,41800.0
2013-11-18 14:30:00,16.8,16.85,16.75,16.85,769000.0,14.1326,14.1746,14.0905,14.1746,769000.0
2013-11-18 15:00:00,16.85,16.85,16.71,16.73,144600.0,14.1746,14.1746,14.0568,14.0737,144600.0
2013-11-18 15:30:00,16.73,16.79,16.59,16.77,249600.0,14.0737,14.1241,13.9559,14.1073,249600.0
2013-11-19 09:30:00,16.7,16.78,16.69,16.76,25300.0,14.0484,14.1157,14.04,14.0989,25300.0
2013-11-19 10:00:00,16.75,16.81,16.75,16.77,44900.0,14.0905,14.141,14.0905,14.1073,44900.0
2013-11-19 10:30:00,16.77,16.78,16.73,16.76,174700.0,14.1073,14.1157,14.0737,14.0989,174700.0
2013-11-19 11:00:00,16.75,16.76,16.71,16.73,185000.0,14.0905,14.0989,14.0568,14.0737,185000.0
2013-11-19 11:30:00,16.72,16.75,16.7,16.72,44000.0,14.0653,14.0905,14.0484,14.0653,44000.0
2013-11-19 12:00:00,16.72,16.74,16.71,16.71,39600.0,14.0653,14.0821,14.0568,14.0568,39600.0
2013-11-19 12:30:00,16.71,16.72,16.67,16.67,37000.0,14.0568,14.0653,14.0232,14.0232,37000.0
2013-11-19 13:00:00,16.68,16.69,16.66,16.67,51800.0,14.0316,14.04,14.0148,14.0232,51800.0
2013-11-19 13:30:00,16.66,16.71,16.66,16.68,232300.0,14.0148,14.0568,14.0148,14.0316,232300.0
2013-11-19 14:00:00,16.68,16.69,16.63,16.63,62100.0,14.0316,14.04,13.9895,13.9895,62100.0
2013-11-19 14:30:00,16.63,16.64,16.5,16.56,67900.0,13.9895,13.998,13.8802,13.9307,67900.0
2013-11-19 15:00:00,16.55,16.6,16.53,16.59,85400.0,13.9222,13.9643,13.9054,13.9559,85400.0
2013-11-19 15:30:00,16.59,16.6,16.53,16.53,145600.0,13.9559,13.9643,13.9054,13.9054,145600.0
2013-11-20 09:30:00,16.6,16.71,16.55,16.68,53300.0,13.9643,14.0568,13.9222,14.0316,53300.0
2013-11-20 10:00:00,16.67,16.7,16.64,16.69,36500.0,14.0232,14.0484,13.998,14.04,36500.0
2013-11-20 10:30:00,16.69,16.7,16.64,16.64,17200.0,14.04,14.0484,13.998,13.998,17200.0
2013-11-20 11:00:00,16.64,16.67,16.63,16.65,110000.0,13.998,14.0232,13.9895,14.0064,110000.0
2013-11-20 11:30:00,16.64,16.65,16.62,16.63,30200.0,13.998,14.0064,13.9811,13.9895,30200.0
2013-11-20 12:00:00,16.63,16.74,16.63,16.71,87100.0,13.9895,14.0821,13.9895,14.0568,87100.0
2013-11-20 12:30:00,16.71,16.75,16.7,16.72,134500.0,14.0568,14.0905,14.0484,14.0653,134500.0
2013-11-20 13:00:00,16.72,16.73,16.66,16.68,43400.0,14.0653,14.0737,14.0148,14.0316,43400.0
2013-11-20 13:30:00,16.68,16.72,16.67,16.67,31200.0,14.0316,14.0653,14.0232,14.0232,31200.0
2013-11-20 14:00:00,16.66,16.69,16.63,16.67,66100.0,14.0148,14.04,13.9895,14.0232,66100.0
2013-11-20 14:30:00,16.67,16.67,16.58,16.59,74100.0,14.0232,14.0232,13.9475,13.9559,74100.0
2013-11-20 15:00:00,16.58,16.59,16.42,16.43,61700.0,13.9475,13.9559,13.8129,13.8213,61700.0
2013-11-20 15:30:00,16.43,16.5,16.38,16.41,238700.0,13.8213,13.8802,13.7792,13.8045,238700.0
2013-11-21 09:30:00,16.5,16.5,16.4,16.5,16800.0,13.8802,13.8802,13.7961,13.8802,16800.0
2013-11-21 10:00:00,16.5,16.54,16.44,16.5,138700.0,13.8802,13.9138,13.8297,13.8802,138700.0
2013-11-21 10:30:00,16.5,16.5,16.49,16.5,167000.0,13.8802,13.8802,13.8718,13.8802,167000.0
2013-11-21 11:00:00,16.5,16.6,16.49,16.55,190300.0,13.8802,13.9643,13.8718,13.9222,190300.0
2013-11-21 11:30:00,16.56,16.66,16.56,16.6,144500.0,13.9307,14.0148,13.9307,13.9643,144500.0
2013-11-21 12:00:00,16.6,16.6,16.54,16.59,45500.0,13.9643,13.9643,13.9138,13.9559,45500.0
2013-11-21 12:30:00,16.59,16.61,16.49,16.5,58200.0,13.9559,13.9727,13.8718,13.8802,58200.0
2013-11-21 13:00:00,16.51,16.52,16.49,16.49,147400.0,13.8886,13.897,13.8718,13.8718,147400.0
2013-11-21 13:30:00,16.5,16.5,16.47,16.47,46500.0,13.8802,13.8802,13.8549,13.8549,46500.0
2013-11-21 14:00:00,16.48,16.5,16.47,16.49,32700.0,13.8634,13.8802,13.8549,13.8718,32700.0
2013-11-21 14:30:00,16.48,16.49,16.46,16.46,59600.0,13.8634,13.8718,13.8465,13.8465,59600.0
2013-11-21 15:00:00,16.46,16.47,16.43,16.45,63600.0,13.8465,13.8549,13.8213,13.8381,63600.0
2013-11-21 15:30:00,16.45,16.46,16.39,16.44,335500.0,13.8381,13.8465,13.7877,13.8297,335500.0
2013-11-22 09:30:00,16.48,16.49,16.41,16.46,213400.0,13.8634,13.8718,13.8045,13.8465,213400.0
2013-11-22 10:00:00,16.46,16.46,16.43,16.45,33900.0,13.8465,13.8465,13.8213,13.8381,33900.0
2013-11-22 10:30:00,16.45,16.46,16.43,16.43,41900.0,13.8381,13.8465,13.8213,13.8213,41900.0
2013-11-22 11:00:00,16.44,16.44,16.4,16.4,16200.0,13.8297,13.8297,13.7961,13.7961,16200.0
2013-11-22 11:30:00,16.39,16.46,16.37,16.44,86400.0,13.7877,13.8465,13.7708,13.8297,86400.0
2013-11-22 12:00:00,16.44,16.48,16.44,16.46,380300.0,13.8297,13.8634,13.8297,13.8465,380300.0
2013-11-22 12:30:00,16.46,16.46,16.41,16.42,14200.0,13.8465,13.8465,13.8045,13.8129,14200.0
2013-11-22 13:00:00,16.41,16.44,16.39,16.39,15300.0,13.8045,13.8297,13.7877,13.7877,15300.0
2013-11-22 13:30:00,16.39,16.4,16.37,16.38,48500.0,13.7877,13.7961,13.7708,13.7792,48500.0
2013-11-22 14:00:00,16.37,16.42,16.37,16.42,17900.0,13.7708,13.8129,13.7708,13.8129,17900.0
2013-11-22 14:30:00,16.41,16.44,16.39,16.4,19600.0,13.8045,13.8297,13.7877,13.7961,19600.0
2013-11-22 15:00:00,16.39,16.45,16.39,16.45,14100.0,13.7877,13.8381,13.7877,13.8381,14100.0
2013-11-22 15:30:00,16.45,16.51,16.42,16.48,307500.0,13.8381,13.8886,13.8129,13.8634,307500.0
2013-11-25 09:30:00,16.55,16.61,16.48,16.48,25200.0,13.9222,13.9727,13.8634,13.8634,25200.0
2013-11-25 10:00:00,16.47,16.47,16.41,16.41,16200.0,13.8549,13.8549,13.8045,13.8045,16200.0
2013-11-25 10:30:00,16.42,16.45,16.36,16.38,133000.0,13.8129,13.8381,13.7624,13.7792,133000.0
2013-11-25 11:00:00,16.38,16.4,16.38,16.39,23400.0,13.7792,13.7961,13.7792,13.7877,23400.0
2013-11-25 11:30:00,16.39,16.4,16.38,16.39,20400.0,13.7877,13.7961,13.7792,13.7877,20400.0
2013-11-25 12:00:00,16.39,16.41,16.38,16.41,31600.0,13.7877,13.8045,13.7792,13.8045,31600.0
2013-11-25 12:30:00,16.4,16.4,16.36,16.39,53000.0,13.7961,13.7961,13.7624,13.7877,53000.0
2013-11-25 13:00:00,16.39,16.39,16.37,16.37,20500.0,13.7877,13.7877,13.7708,13.7708,20500.0
2013-11-25 13:30:00,16.36,16.38,16.36,16.37,25200.0,13.7624,13.7792,13.7624,13.7708,25200.0
2013-11-25 14:00:00,16.37,16.38,16.35,16.37,733700.0,13.7708,13.7792,13.754,13.7708,733700.0
2013-11-25 14:30:00,16.37,16.41,16.37,16.37,101000.0,13.7708,13.8045,13.7708,13.7708,101000.0
2013-11-25 15:00:00,16.38,16.39,16.37,16.38,53100.0,13.7792,13.7877,13.7708,13.7792,53100.0
2013-11-25 15:30:00,16.37,16.42,16.37,16.41,107900.0,13.7708,13.8129,13.7708,13.8045,107900.0
2013-11-26 09:30:00,16.42,16.46,16.36,16.39,22900.0,13.8129,13.8465,13.7624,13.7877,22900.0
2013-11-26 10:00:00,16.4,16.62,16.37,16.6,83000.0,13.7961,13.9811,13.7708,13.9643,83000.0
2013-11-26 10:30:00,16.6,16.71,16.6,16.65,69300.0,13.9643,14.0568,13.9643,14.0064,69300.0
2013-11-26 11:00:00,16.65,16.68,16.61,16.65,98900.0,14.0064,14.0316,13.9727,14.0064,98900.0
2013-11-26 11:30:00,16.66,16.67,16.63,16.65,39700.0,14.0148,14.0232,13.9895,14.0064,39700.0
2013-11-26 12:00:00,16.64,16.68,16.64,16.64,151600.0,13.998,14.0316,13.998,13.998,151600.0
2013-11-26 12:30:00,16.64,16.68,16.63,16.67,77200.0,13.998,14.0316,13.9895,14.0232,77200.0
2013-11-26 13:00:00,16.67,16.67,16.64,16.66,54400.0,14.0232,14.0232,13.998,14.0148,54400.0
2013-11-26 13:30:00,16.66,16.69,16.66,16.68,42700.0,14.0148,14.04,14.0148,14.0316,42700.0
2013-11-26 14:00:00,16.68,16.69,16.66,16.67,256900.0,14.0316,14.04,14.0148,14.0232,256900.0
2013-11-26 14:30:00,16.66,16.67,16.63,16.64,250700.0,14.0148,14.0232,13.9895,13.998,250700.0
2013-11-26 15:00:00,16.64,16.64,16.55,16.56,219600.0,13.998,13.998,13.9222,13.9307,219600.0
2013-11-26 15:30:00,16.56,16.58,16.44,16.47,786600.0,13.9307,13.9475,13.8297,13.8549,786600.0
2013-11-27 09:30:00,16.56,16.65,16.45,16.49,34700.0,13.9307,14.0064,13.8381,13.8718,34700.0
2013-11-27 10:00:00,16.5,16.5,16.46,16.49,28600.0,13.8802,13.8802,13.8465,13.8718,28600.0
2013-11-27 10:30:00,16.49,16.53,16.48,16.49,48200.0,13.8718,13.9054,13.8634,13.8718,48200.0
2013-11-27 11:00:00,16.48,16.49,16.47,16.47,29500.0,13.8634,13.8718,13.8549,13.8549,29500.0
2013-11-27 11:30:00,16.47,16.48,16.44,16.46,31300.0,13.8549,13.8634,13.8297,13.8465,31300.0
2013-11-27 12:00:00,16.46,16.46,16.37,16.4,918200.0,13.8465,13.8465,13.7708,13.7961,918200.0
2013-11-27 12:30:00,16.4,16.41,16.34,16.35,145100.0,13.7961,13.8045,13.7456,13.754,145100.0
2013-11-27 13:00:00,16.34,16.36,16.34,16.35,129300.0,13.7456,13.7624,13.7456,13.754,129300.0
2013-11-27 13:30:00,16.36,16.43,16.35,16.41,37000.0,13.7624,13.8213,13.754,13.8045,37000.0
2013-11-27 14:00:00,16.41,16.41,16.38,16.4,35200.0,13.8045,13.8045,13.7792,13.7961,35200.0
2013-11-27 14:30:00,16.41,16.48,16.4,16.47,51000.0,13.8045,13.8634,13.7961,13.8549,51000.0
2013-11-27 15:00:00,16.47,16.5,16.44,16.47,125600.0,13.8549,13.8802,13.8297,13.8549,125600.0
2013-11-27 15:30:00,16.47,16.48,16.42,16.46,113900.0,13.8549,13.8634,13.8129,13.8465,113900.0
2013-11-29 09:30:00,16.44,16.51,16.38,16.39,12400.0,13.8297,13.8886,13.7792,13.7877,12400.0
2013-11-29 10:00:00,16.37,16.5,16.37,16.4,50900.0,13.7708,13.8802,13.7708,13.7961,50900.0
2013-11-29 10:30:00,16.4,16.42,16.38,16.39,20200.0,13.7961,13.8129,13.7792,13.7877,20200.0
2013-11-29 11:00:00,16.39,16.39,16.34,16.37,20900.0,13.7877,13.7877,13.7456,13.7708,20900.0
2013-11-29 11:30:00,16.37,16.48,16.37,16.47,15600.0,13.7708,13.8634,13.7708,13.8549,15600.0
2013-11-29 12:00:00,16.46,16.47,16.37,16.38,69300.0,13.8465,13.8549,13.7708,13.7792,69300.0
2013-11-29 12:30:00,16.38,16.44,16.36,16.38,60300.0,13.7792,13.8297,13.7624,13.7792,60300.0
2013-12-02 09:30:00,16.43,16.48,16.39,16.41,16900.0,13.8213,13.8634,13.7877,13.8045,16900.0
2013-12-02 10:00:00,16.37,16.4,16.34,16.35,80000.0,13.7708,13.7961,13.7456,13.754,80000.0
2013-12-02 10:30:00,16.36,16.36,16.33,16.35,24600.0,13.7624,13.7624,13.7372,13.754,24600.0
2013-12-02 11:00:00,16.34,16.35,16.3,16.31,30300.0,13.7456,13.754,13.7119,13.7204,30300.0
2013-12-02 11:30:00,16.31,16.37,16.3,16.35,15000.0,13.7204,13.7708,13.7119,13.754,15000.0
2013-12-02 12:00:00,16.35,16.45,16.32,16.45,11900.0,13.754,13.8381,13.7288,13.8381,11900.0
2013-12-02 12:30:00,16.45,16.46,16.4,16.41,28600.0,13.8381,13.8465,13.7961,13.8045,28600.0
2013-12-02 13:00:00,16.41,16.41,16.3,16.31,40400.0,13.8045,13.8045,13.7119,13.7204,40400.0
2013-12-02 13:30:00,16.31,16.31,16.26,16.28,140100.0,13.7204,13.7204,13.6783,13.6951,140100.0
2013-12-02 14:00:00,16.27,16.27,16.21,16.23,168800.0,13.6867,13.6867,13.6362,13.6531,168800.0
2013-12-02 14:30:00,16.24,16.3,16.24,16.27,22700.0,13.6615,13.7119,13.6615,13.6867,22700.0
2013-12-02 15:00:00,16.27,16.27,16.23,16.23,22200.0,13.6867,13.6867,13.6531,13.6531,22200.0
2013-12-02 15:30:00,16.23,16.47,16.17,16.46,221500.0,13.6531,13.8549,13.6026,13.8465,221500.0
2013-12-03 09:30:00,16.41,16.48,16.4,16.48,60000.0,13.8045,13.8634,13.7961,13.8634,60000.0
2013-12-03 10:00:00,16.48,16.51,16.43,16.51,78200.0,13.8634,13.8886,13.8213,13.8886,78200.0
2013-12-03 10:30:00,16.52,16.52,16.49,16.51,76200.0,13.897,13.897,13.8718,13.8886,76200.0
2013-12-03 11:00:00,16.51,16.51,16.39,16.39,37200.0,13.8886,13.8886,13.7877,13.7877,37200.0
2013-12-03 11:30:00,16.39,16.44,16.39,16.39,21700.0,13.7877,13.8297,13.7877,13.7877,21700.0
2013-12-03 12:00:00,16.39,16.41,16.38,16.39,74600.0,13.7877,13.8045,13.7792,13.7877,74600.0
2013-12-03 12:30:00,16.39,16.41,16.37,16.39,38500.0,13.7877,13.8045,13.7708,13.7877,38500.0
2013-12-03 13:00:00,16.4,16.42,16.38,16.38,101300.0,13.7961,13.8129,13.7792,13.7792,101300.0
2013-12-03 13:30:00,16.38,16.42,16.37,16.41,20900.0,13.7792,13.8129,13.7708,13.8045,20900.0
2013-12-03 14:00:00,16.41,16.43,16.39,16.41,32300.0,13.8045,13.8213,13.7877,13.8045,32300.0
2013-12-03 14:30:00,16.41,16.46,16.41,16.44,28700.0,13.8045,13.8465,13.8045,13.8297,28700.0
2013-12-03 15:00:00,16.44,16.48,16.44,16.44,69400.0,13.8297,13.8634,13.8297,13.8297,69400.0
2013-12-03 15:30:00,16.44,16.46,16.44,16.45,156800.0,13.8297,13.8465,13.8297,13.8381,156800.0
2013-12-04 09:30:00,16.39,16.42,16.26,16.39,50400.0,13.7877,13.8129,13.6783,13.7877,50400.0
2013-12-04 10:00:00,16.39,16.48,16.39,16.45,69500.0,13.7877,13.8634,13.7877,13.8381,69500.0
2013-12-04 10:30:00,16.45,16.5,16.45,16.46,51700.0,13.8381,13.8802,13.8381,13.8465,51700.0
2013-12-04 11:00:00,16.46,16.47,16.38,16.4,93800.0,13.8465,13.8549,13.7792,13.7961,93800.0
2013-12-04 11:30:00,16.4,16.4,16.34,16.35,149500.0,13.7961,13.7961,13.7456,13.754,149500.0
2013-12-04 12:00:00,16.35,16.38,16.32,16.38,53600.0,13.754,13.7792,13.7288,13.7792,53600.0
2013-12-04 12:30:00,16.38,16.38,16.34,16.35,52100.0,13.7792,13.7792,13.7456,13.754,52100.0
2013-12-04 13:00:00,16.35,16.35,16.28,16.28,24500.0,13.754,13.754,13.6951,13.6951,24500.0
2013-12-04 13:30:00,16.28,16.29,16.23,16.26,29400.0,13.6951,13.7035,13.6531,13.6783,29400.0
2013-12-04 14:00:00,16.25,16.32,16.25,16.29,33300.0,13.6699,13.7288,13.6699,13.7035,33300.0
2013-12-04 14:30:00,16.29,16.31,16.26,16.27,84900.0,13.7035,13.7204,13.6783,13.6867,84900.0
2013-12-04 15:00:00,16.27,16.3,16.27,16.29,109800.0,13.6867,13.7119,13.6867,13.7035,109800.0
2013-12-04 15:30:00,16.28,16.3,16.18,16.2,185600.0,13.6951,13.7119,13.611,13.6278,185600.0
2013-12-05 09:30:00,16.1,16.15,15.98,16.02,76100.0,13.5437,13.5858,13.4427,13.4764,76100.0
2013-12-05 10:00:00,16.02,16.09,15.99,16.01,79600.0,13.4764,13.5353,13.4512,13.468,79600.0
2013-12-05 10:30:00,16.01,16.1,16.01,16.05,43600.0,13.468,13.5437,13.468,13.5016,43600.0
2013-12-05 11:00:00,16.04,16.05,16.0,16.04,44600.0,13.4932,13.5016,13.4596,13.4932,44600.0
2013-12-05 11:30:00,16.05,16.07,16.0,16.02,70300.0,13.5016,13.5185,13.4596,13.4764,70300.0
2013-12-05 12:00:00,16.01,16.05,16.01,16.05,32700.0,13.468,13.5016,13.468,13.5016,32700.0
2013-12-05 12:30:00,16.05,16.05,16.04,16.05,17200.0,13.5016,13.5016,13.4932,13.5016,17200.0
2013-12-05 13:00:00,16.04,16.05,15.99,15.99,62000.0,13.4932,13.5016,13.4512,13.4512,62000.0
2013-12-05 13:30:00,15.99,16.01,15.95,15.97,25800.0,13.4512,13.468,13.4175,13.4343,25800.0
2013-12-05 14:00:00,15.97,15.98,15.97,15.98,21200.0,13.4343,13.4427,13.4343,13.4427,21200.0
2013-12-05 14:30:00,15.98,16.05,15.97,16.01,81200.0,13.4427,13.5016,13.4343,13.468,81200.0
2013-12-05 15:00:00,16.02,16.02,16.0,16.01,78200.0,13.4764,13.4764,13.4596,13.468,78200.0
2013-12-05 15:30:00,16.0,16.04,15.9,15.96,172100.0,13.4596,13.4932,13.3755,13.4259,172100.0
2013-12-06 09:30:00,16.06,16.21,16.03,16.14,38200.0,13.51,13.6362,13.4848,13.5773,38200.0
2013-12-06 10:00:00,16.15,16.19,16.12,16.13,29900.0,13.5858,13.6194,13.5605,13.5689,29900.0
2013-12-06 10:30:00,16.12,16.14,16.11,16.13,32800.0,13.5605,13.5773,13.5521,13.5689,32800.0
2013-12-06 11:00:00,16.12,16.18,16.11,16.18,38600.0,13.5605,13.611,13.5521,13.611,38600.0
2013-12-06 11:30:00,16.18,16.2,16.12,16.12,22000.0,13.611,13.6278,13.5605,13.5605,22000.0
2013-12-06 12:00:00,16.12,16.17,16.12,16.15,33100.0,13.5605,13.6026,13.5605,13.5858,33100.0
2013-12-06 12:30:00,16.15,16.23,16.15,16.19,38400.0,13.5858,13.6531,13.5858,13.6194,38400.0
2013-12-06 13:00:00,16.19,16.34,16.19,16.29,33500.0,13.6194,13.7456,13.6194,13.7035,33500.0
2013-12-06 13:30:00,16.29,16.38,16.28,16.32,51900.0,13.7035,13.7792,13.6951,13.7288,51900.0
2013-12-06 14:00:00,16.32,16.36,16.3,16.36,38200.0,13.7288,13.7624,13.7119,13.7624,38200.0
2013-12-06 14:30:00,16.36,16.36,16.3,16.3,38200.0,13.7624,13.7624,13.7119,13.7119,38200.0
2013-12-06 15:00:00,16.3,16.39,16.3,16.38,45500.0,13.7119,13.7877,13.7119,13.7792,45500.0
2013-12-06 15:30:00,16.39,16.53,16.35,16.5,261300.0,13.7877,13.9054,13.754,13.8802,261300.0
2013-12-09 09:30:00,16.49,16.56,16.45,16.5,35900.0,13.8718,13.9307,13.8381,13.8802,35900.0
2013-12-09 10:00:00,16.5,16.54,16.49,16.54,17300.0,13.8802,13.9138,13.8718,13.9138,17300.0
2013-12-09 10:30:00,16.54,16.57,16.53,16.55,20300.0,13.9138,13.9391,13.9054,13.9222,20300.0
2013-12-09 11:00:00,16.54,16.67,16.54,16.63,46300.0,13.9138,14.0232,13.9138,13.9895,46300.0
2013-12-09 11:30:00,16.63,16.63,16.58,16.62,31200.0,13.9895,13.9895,13.9475,13.9811,31200.0
2013-12-09 12:00:00,16.63,16.66,16.57,16.57,63800.0,13.9895,14.0148,13.9391,13.9391,63800.0
2013-12-09 12:30:00,16.57,16.6,16.57,16.57,43200.0,13.9391,13.9643,13.9391,13.9391,43200.0
2013-12-09 13:00:00,16.57,16.6,16.57,16.6,25700.0,13.9391,13.9643,13.9391,13.9643,25700.0
2013-12-09 13:30:00,16.6,16.61,16.48,16.48,101800.0,13.9643,13.9727,13.8634,13.8634,101800.0
2013-12-09 14:00:00,16.49,16.5,16.45,16.45,48400.0,13.8718,13.8802,13.8381,13.8381,48400.0
2013-12-09 14:30:00,16.46,16.5,16.41,16.42,64700.0,13.8465,13.8802,13.8045,13.8129,64700.0
2013-12-09 15:00:00,16.41,16.45,16.4,16.41,44100.0,13.8045,13.8381,13.7961,13.8045,44100.0
2013-12-09 15:30:00,16.41,16.51,16.4,16.5,461500.0,13.8045,13.8886,13.7961,13.8802,461500.0
2013-12-10 09:30:00,16.55,16.67,16.55,16.59,26600.0,13.9222,14.0232,13.9222,13.9559,26600.0
2013-12-10 10:00:00,16.57,16.61,16.56,16.6,26300.0,13.9391,13.9727,13.9307,13.9643,26300.0
2013-12-10 10:30:00,16.61,16.61,16.55,16.57,47700.0,13.9727,13.9727,13.9222,13.9391,47700.0
2013-12-10 11:00:00,16.56,16.57,16.52,16.54,26600.0,13.9307,13.9391,13.897,13.9138,26600.0
2013-12-10 11:30:00,16.55,16.55,16.48,16.52,36800.0,13.9222,13.9222,13.8634,13.897,36800.0
2013-12-10 12:00:00,16.52,16.56,16.52,16.55,32200.0,13.897,13.9307,13.897,13.9222,32200.0
2013-12-10 12:30:00,16.54,16.55,16.51,16.51,46600.0,13.9138,13.9222,13.8886,13.8886,46600.0
2013-12-10 13:00:00,16.52,16.52,16.44,16.44,26000.0,13.897,13.897,13.8297,13.8297,26000.0
2013-12-10 13:30:00,16.44,16.48,16.43,16.47,17700.0,13.8297,13.8634,13.8213,13.8549,17700.0
2013-12-10 14:00:00,16.47,16.47,16.46,16.47,40300.0,13.8549,13.8549,13.8465,13.8549,40300.0
2013-12-10 14:30:00,16.46,16.47,16.44,16.45,29000.0,13.8465,13.8549,13.8297,13.8381,29000.0
2013-12-10 15:00:00,16.45,16.49,16.44,16.47,37000.0,13.8381,13.8718,13.8297,13.8549,37000.0
2013-12-10 15:30:00,16.46,16.46,16.37,16.39,142500.0,13.8465,13.8465,13.7708,13.7877,142500.0
2013-12-11 09:30:00,16.3,16.34,16.0,16.07,36200.0,13.7544,13.7882,13.5013,13.5603,36200.0
2013-12-11 10:00:00,16.07,16.17,16.07,16.16,63200.0,13.5603,13.6447,13.5603,13.6363,63200.0
2013-12-11 10:30:00,16.17,16.21,16.17,16.21,41700.0,13.6447,13.6785,13.6447,13.6785,41700.0
2013-12-11 11:00:00,16.2,16.24,16.03,16.09,166000.0,13.67,13.7038,13.5266,13.5772,166000.0
2013-12-11 11:30:00,16.08,16.1,16.01,16.05,184700.0,13.5688,13.5857,13.5097,13.5435,184700.0
2013-12-11 12:00:00,16.05,16.06,16.0,16.04,57100.0,13.5435,13.5519,13.5013,13.535,57100.0
2013-12-11 12:30:00,16.04,16.11,16.04,16.11,24600.0,13.535,13.5941,13.535,13.5941,24600.0
2013-12-11 13:00:00,16.11,16.15,16.07,16.07,74000.0,13.5941,13.6278,13.5603,13.5603,74000.0
2013-12-11 13:30:00,16.08,16.14,16.07,16.12,14800.0,13.5688,13.6194,13.5603,13.6025,14800.0
2013-12-11 14:00:00,16.12,16.12,16.04,16.06,24600.0,13.6025,13.6025,13.535,13.5519,24600.0
2013-12-11 14:30:00,16.06,16.11,16.05,16.08,56600.0,13.5519,13.5941,13.5435,13.5688,56600.0
2013-12-11 15:00:00,16.07,16.13,16.07,16.1,103000.0,13.5603,13.611,13.5603,13.5857,103000.0
2013-12-11 15:30:00,16.1,16.16,16.09,16.16,227000.0,13.5857,13.6363,13.5772,13.6363,227000.0
2013-12-12 09:30:00,16.21,16.27,16.08,16.1,21900.0,13.6785,13.7291,13.5688,13.5857,21900.0
2013-12-12 10:00:00,16.11,16.15,16.1,16.11,13600.0,13.5941,13.6278,13.5857,13.5941,13600.0
2013-12-12 10:30:00,16.12,16.12,16.05,16.05,133400.0,13.6025,13.6025,13.5435,13.5435,133400.0
2013-12-12 11:00:00,16.05,16.1,16.05,16.06,24800.0,13.5435,13.5857,13.5435,13.5519,24800.0
2013-12-12 11:30:00,16.05,16.07,16.05,16.07,14900.0,13.5435,13.5603,13.5435,13.5603,14900.0
2013-12-12 12:00:00,16.06,16.06,16.0,16.02,50500.0,13.5519,13.5519,13.5013,13.5181,50500.0
2013-12-12 12:30:00,16.01,16.01,15.99,16.01,13800.0,13.5097,13.5097,13.4928,13.5097,13800.0
2013-12-12 13:00:00,16.02,16.08,16.02,16.08,12700.0,13.5181,13.5688,13.5181,13.5688,12700.0
2013-12-12 13:30:00,16.08,16.1,16.07,16.07,106900.0,13.5688,13.5857,13.5603,13.5603,106900.0
2013-12-12 14:00:00,16.08,16.2,16.08,16.2,22400.0,13.5688,13.67,13.5688,13.67,22400.0
2013-12-12 14:30:00,16.19,16.2,16.17,16.19,25300.0,13.6616,13.67,13.6447,13.6616,25300.0
2013-12-12 15:00:00,16.19,16.2,16.17,16.17,25600.0,13.6616,13.67,13.6447,13.6447,25600.0
2013-12-12 15:30:00,16.18,16.18,16.07,16.1,154600.0,13.6532,13.6532,13.5603,13.5857,154600.0
2013-12-13 09:30:00,16.09,16.17,16.09,16.13,5800.0,13.5772,13.6447,13.5772,13.611,5800.0
2013-12-13 10:00:00,16.13,16.19,16.12,16.15,46100.0,13.611,13.6616,13.6025,13.6278,46100.0
2013-12-13 10:30:00,16.16,16.18,16.1,16.1,62500.0,13.6363,13.6532,13.5857,13.5857,62500.0
2013-12-13 11:00:00,16.09,16.09,16.0,16.0,13800.0,13.5772,13.5772,13.5013,13.5013,13800.0
2013-12-13 11:30:00,16.0,16.06,15.99,16.03,33800.0,13.5013,13.5519,13.4928,13.5266,33800.0
2013-12-13 12:00:00,16.05,16.09,16.04,16.07,8900.0,13.5435,13.5772,13.535,13.5603,8900.0
2013-12-13 12:30:00,16.07,16.08,16.04,16.06,8400.0,13.5603,13.5688,13.535,13.5519,8400.0
2013-12-13 13:00:00,16.05,16.1,16.05,16.1,3800.0,13.5435,13.5857,13.5435,13.5857,3800.0
2013-12-13 13:30:00,16.1,16.13,16.09,16.11,53100.0,13.5857,13.611,13.5772,13.5941,53100.0
2013-12-13 14:00:00,16.11,16.12,16.04,16.08,49900.0,13.5941,13.6025,13.535,13.5688,49900.0
2013-12-13 14:30:00,16.08,16.11,16.05,16.1,58700.0,13.5688,13.5941,13.5435,13.5857,58700.0
2013-12-13 15:00:00,16.1,16.15,16.1,16.15,13700.0,13.5857,13.6278,13.5857,13.6278,13700.0
2013-12-13 15:30:00,16.15,16.15,16.1,16.1,72400.0,13.6278,13.6278,13.5857,13.5857,72400.0
2013-12-16 09:30:00,16.11,16.25,16.07,16.25,24000.0,13.5941,13.7122,13.5603,13.7122,24000.0
2013-12-16 10:00:00,16.24,16.24,16.01,16.03,29900.0,13.7038,13.7038,13.5097,13.5266,29900.0
2013-12-16 10:30:00,16.04,16.09,16.04,16.07,16800.0,13.535,13.5772,13.535,13.5603,16800.0
2013-12-16 11:00:00,16.07,16.12,16.05,16.12,12100.0,13.5603,13.6025,13.5435,13.6025,12100.0
2013-12-16 11:30:00,16.11,16.19,16.09,16.09,10000.0,13.5941,13.6616,13.5772,13.5772,10000.0
2013-12-16 12:00:00,16.09,16.17,16.09,16.16,13300.0,13.5772,13.6447,13.5772,13.6363,13300.0
2013-12-16 12:30:00,16.15,16.16,16.14,16.15,7600.0,13.6278,13.6363,13.6194,13.6278,7600.0
2013-12-16 13:00:00,16.15,16.2,16.13,16.2,19800.0,13.6278,13.67,13.611,13.67,19800.0
2013-12-16 13:30:00,16.2,16.21,16.18,16.2,9600.0,13.67,13.6785,13.6532,13.67,9600.0
2013-12-16 14:00:00,16.2,16.21,16.15,16.16,22000.0,13.67,13.6785,13.6278,13.6363,22000.0
2013-12-16 14:30:00,16.16,16.16,16.14,16.16,23300.0,13.6363,13.6363,13.6194,13.6363,23300.0
2013-12-16 15:00:00,16.15,16.16,16.11,16.11,65700.0,13.6278,13.6363,13.5941,13.5941,65700.0
2013-12-16 15:30:00,16.12,16.13,16.09,16.09,161800.0,13.6025,13.611,13.5772,13.5772,161800.0
2013-12-17 09:30:00,16.07,16.16,16.01,16.16,12800.0,13.5603,13.6363,13.5097,13.6363,12800.0
2013-12-17 10:00:00,16.18,16.19,16.06,16.1,122800.0,13.6532,13.6616,13.5519,13.5857,122800.0
2013-12-17 10:30:00,16.1,16.1,16.0,16.0,26900.0,13.5857,13.5857,13.5013,13.5013,26900.0
2013-12-17 11:00:00,16.0,16.01,15.99,15.99,34200.0,13.5013,13.5097,13.4928,13.4928,34200.0
2013-12-17 11:30:00,15.99,16.01,15.9,15.99,15700.0,13.4928,13.5097,13.4169,13.4928,15700.0
2013-12-17 12:00:00,16.0,16.0,15.95,15.95,18100.0,13.5013,13.5013,13.4591,13.4591,18100.0
2013-12-17 12:30:00,15.95,16.02,15.95,16.02,13800.0,13.4591,13.5181,13.4591,13.5181,13800.0
2013-12-17 13:00:00,16.01,16.04,16.01,16.03,4000.0,13.5097,13.535,13.5097,13.5266,4000.0
2013-12-17 13:30:00,16.04,16.12,16.04,16.12,30100.0,13.535,13.6025,13.535,13.6025,30100.0
2013-12-17 14:00:00,16.12,16.15,16.1,16.1,14000.0,13.6025,13.6278,13.5857,13.5857,14000.0
2013-12-17 14:30:00,16.1,16.13,16.08,16.1,28900.0,13.5857,13.611,13.5688,13.5857,28900.0
2013-12-17 15:00:00,16.1,16.12,16.09,16.1,42600.0,13.5857,13.6025,13.5772,13.5857,42600.0
2013-12-17 15:30:00,16.11,16.11,15.98,15.99,163000.0,13.5941,13.5941,13.4844,13.4928,163000.0
2013-12-18 09:30:00,16.06,16.15,16.02,16.05,11000.0,13.5519,13.6278,13.5181,13.5435,11000.0
2013-12-18 10:00:00,16.07,16.14,16.04,16.09,80000.0,13.5603,13.6194,13.535,13.5772,80000.0
2013-12-18 10:30:00,16.08,16.09,16.0,16.02,122200.0,13.5688,13.5772,13.5013,13.5181,122200.0
2013-12-18 11:00:00,16.02,16.12,16.02,16.12,11700.0,13.5181,13.6025,13.5181,13.6025,11700.0
2013-12-18 11:30:00,16.11,16.12,16.03,16.04,19100.0,13.5941,13.6025,13.5266,13.535,19100.0
2013-12-18 12:00:00,16.03,16.14,16.03,16.14,15800.0,13.5266,13.6194,13.5266,13.6194,15800.0
2013-12-18 12:30:00,16.12,16.19,16.12,16.16,20300.0,13.6025,13.6616,13.6025,13.6363,20300.0
2013-12-18 13:00:00,16.15,16.19,16.07,16.1,86900.0,13.6278,13.6616,13.5603,13.5857,86900.0
2013-12-18 13:30:00,16.11,16.15,16.09,16.12,8800.0,13.5941,13.6278,13.5772,13.6025,8800.0
2013-12-18 14:00:00,16.11,16.17,16.05,16.15,38700.0,13.5941,13.6447,13.5435,13.6278,38700.0
2013-12-18 14:30:00,16.14,16.2,16.14,16.14,110900.0,13.6194,13.67,13.6194,13.6194,110900.0
2013-12-18 15:00:00,16.15,16.36,16.14,16.25,62000.0,13.6278,13.805,13.6194,13.7122,62000.0
2013-12-18 15:30:00,16.26,16.26,16.12,16.18,116100.0,13.7207,13.7207,13.6025,13.6532,116100.0
2013-12-19 09:30:00,16.21,16.28,16.06,16.2,21800.0,13.6785,13.7375,13.5519,13.67,21800.0
2013-12-19 10:00:00,16.18,16.2,16.1,16.11,55000.0,13.6532,13.67,13.5857,13.5941,55000.0
2013-12-19 10:30:00,16.12,16.16,16.11,16.15,25600.0,13.6025,13.6363,13.5941,13.6278,25600.0
2013-12-19 11:00:00,16.15,16.17,16.07,16.12,78800.0,13.6278,13.6447,13.5603,13.6025,78800.0
2013-12-19 11:30:00,16.12,16.16,16.09,16.1,26000.0,13.6025,13.6363,13.5772,13.5857,26000.0
2013-12-19 12:00:00,16.1,16.1,16.08,16.1,19300.0,13.5857,13.5857,13.5688,13.5857,19300.0
2013-12-19 12:30:00,16.09,16.1,16.09,16.1,13900.0,13.5772,13.5857,13.5772,13.5857,13900.0
2013-12-19 13:00:00,16.09,16.12,16.09,16.09,15100.0,13.5772,13.6025,13.5772,13.5772,15100.0
2013-12-19 13:30:00,16.1,16.12,16.1,16.11,8100.0,13.5857,13.6025,13.5857,13.5941,8100.0
2013-12-19 14:00:00,16.11,16.11,16.06,16.06,21600.0,13.5941,13.5941,13.5519,13.5519,21600.0
2013-12-19 14:30:00,16.06,16.08,16.06,16.06,15300.0,13.5519,13.5688,13.5519,13.5519,15300.0
2013-12-19 15:00:00,16.07,16.1,16.06,16.1,19800.0,13.5603,13.5857,13.5519,13.5857,19800.0
2013-12-19 15:30:00,16.1,16.22,16.09,16.21,155000.0,13.5857,13.6869,13.5772,13.6785,155000.0
2013-12-20 09:30:00,16.19,16.3,16.1,16.2,38600.0,13.6616,13.7544,13.5857,13.67,38600.0
2013-12-20 10:00:00,16.2,16.25,16.16,16.2,54300.0,13.67,13.7122,13.6363,13.67,54300.0
2013-12-20 10:30:00,16.2,16.24,16.14,16.2,41100.0,13.67,13.7038,13.6194,13.67,41100.0
2013-12-20 11:00:00,16.21,16.22,16.17,16.2,10300.0,13.6785,13.6869,13.6447,13.67,10300.0
2013-12-20 11:30:00,16.2,16.21,16.19,16.19,15200.0,13.67,13.6785,13.6616,13.6616,15200.0
2013-12-20 12:00:00,16.19,16.25,16.19,16.25,33800.0,13.6616,13.7122,13.6616,13.7122,33800.0
2013-12-20 12:30:00,16.22,16.29,16.22,16.28,8000.0,13.6869,13.746,13.6869,13.7375,8000.0
2013-12-20 13:00:00,16.26,16.33,16.26,16.33,29400.0,13.7207,13.7797,13.7207,13.7797,29400.0
2013-12-20 13:30:00,16.32,16.34,16.28,16.31,27000.0,13.7713,13.7882,13.7375,13.7629,27000.0
2013-12-20 14:00:00,16.33,16.33,16.28,16.29,30500.0,13.7797,13.7797,13.7375,13.746,30500.0
2013-12-20 14:30:00,16.3,16.3,16.18,16.25,69900.0,13.7544,13.7544,13.6532,13.7122,69900.0
2013-12-20 15:00:00,16.25,16.26,16.11,16.2,46500.0,13.7122,13.7207,13.5941,13.67,46500.0
2013-12-20 15:30:00,16.2,16.2,16.17,16.2,115400.0,13.67,13.67,13.6447,13.67,115400.0
2013-12-23 09:30:00,16.2,16.2,16.11,16.18,10600.0,13.67,13.67,13.5941,13.6532,10600.0
2013-12-23 10:00:00,16.18,16.2,16.1,16.2,13200.0,13.6532,13.67,13.5857,13.67,13200.0
2013-12-23 10:30:00,16.18,16.23,16.16,16.2,69100.0,13.6532,13.6954,13.6363,13.67,69100.0
2013-12-23 11:00:00,16.22,16.22,16.17,16.17,129500.0,13.6869,13.6869,13.6447,13.6447,129500.0
2013-12-23 11:30:00,16.18,16.18,16.11,16.11,43200.0,13.6532,13.6532,13.5941,13.5941,43200.0
2013-12-23 12:00:00,16.11,16.12,16.09,16.11,13900.0,13.5941,13.6025,13.5772,13.5941,13900.0
2013-12-23 12:30:00,16.1,16.11,16.06,16.07,31300.0,13.5857,13.5941,13.5519,13.5603,31300.0
2013-12-23 13:00:00,16.07,16.07,16.04,16.06,13100.0,13.5603,13.5603,13.535,13.5519,13100.0
2013-12-23 13:30:00,16.06,16.13,16.05,16.06,52400.0,13.5519,13.611,13.5435,13.5519,52400.0
2013-12-23 14:00:00,16.06,16.1,16.05,16.07,96000.0,13.5519,13.5857,13.5435,13.5603,96000.0
2013-12-23 14:30:00,16.07,16.08,16.06,16.08,16100.0,13.5603,13.5688,13.5519,13.5688,16100.0
2013-12-23 15:00:00,16.07,16.08,16.07,16.08,217300.0,13.5603,13.5688,13.5603,13.5688,217300.0
2013-12-23 15:30:00,16.08,16.11,16.07,16.1,77900.0,13.5688,13.5941,13.5603,13.5857,77900.0
2013-12-24 09:30:00,16.1,16.22,16.02,16.18,12400.0,13.5857,13.6869,13.5181,13.6532,12400.0
2013-12-24 10:00:00,16.18,16.2,16.16,16.2,8900.0,13.6532,13.67,13.6363,13.67,8900.0
2013-12-24 10:30:00,16.2,16.2,16.16,16.19,7200.0,13.67,13.67,13.6363,13.6616,7200.0
2013-12-24 11:00:00,16.19,16.2,16.16,16.19,8900.0,13.6616,13.67,13.6363,13.6616,8900.0
2013-12-24 11:30:00,16.19,16.2,16.18,16.19,11000.0,13.6616,13.67,13.6532,13.6616,11000.0
2013-12-24 12:00:00,16.2,16.2,16.15,16.15,22000.0,13.67,13.67,13.6278,13.6278,22000.0
2013-12-24 12:30:00,16.15,16.2,16.14,16.19,29800.0,13.6278,13.67,13.6194,13.6616,29800.0
2013-12-26 09:30:00,16.2,16.2,16.07,16.13,20100.0,13.67,13.67,13.5603,13.611,20100.0
2013-12-26 10:00:00,16.14,16.15,16.12,16.13,5000.0,13.6194,13.6278,13.6025,13.611,5000.0
2013-12-26 10:30:00,16.13,16.14,16.03,16.03,14900.0,13.611,13.6194,13.5266,13.5266,14900.0
2013-12-26 11:00:00,16.04,16.06,16.0,16.02,213600.0,13.535,13.5519,13.5013,13.5181,213600.0
2013-12-26 11:30:00,16.02,16.07,16.02,16.04,9500.0,13.5181,13.5603,13.5181,13.535,9500.0
2013-12-26 12:00:00,16.04,16.06,16.02,16.02,13500.0,13.535,13.5519,13.5181,13.5181,13500.0
2013-12-26 12:30:00,16.03,16.06,16.03,16.05,9300.0,13.5266,13.5519,13.5266,13.5435,9300.0
2013-12-26 13:00:00,16.06,16.06,16.05,16.05,6700.0,13.5519,13.5519,13.5435,13.5435,6700.0
2013-12-26 13:30:00,16.04,16.06,16.04,16.04,13400.0,13.535,13.5519,13.535,13.535,13400.0
2013-12-26 14:00:00,16.05,16.05,16.04,16.05,8900.0,13.5435,13.5435,13.535,13.5435,8900.0
2013-12-26 14:30:00,16.05,16.07,16.04,16.06,21300.0,13.5435,13.5603,13.535,13.5519,21300.0
2013-12-26 15:00:00,16.06,16.07,16.05,16.06,9700.0,13.5519,13.5603,13.5435,13.5519,9700.0
2013-12-26 15:30:00,16.05,16.07,16.05,16.06,48900.0,13.5435,13.5603,13.5435,13.5519,48900.0
2013-12-27 09:30:00,16.07,16.08,15.99,16.05,117400.0,13.5603,13.5688,13.4928,13.5435,117400.0
2013-12-27 10:00:00,16.06,16.1,16.02,16.09,36600.0,13.5519,13.5857,13.5181,13.5772,36600.0
2013-12-27 10:30:00,16.08,16.09,16.07,16.09,6500.0,13.5688,13.5772,13.5603,13.5772,6500.0
2013-12-27 11:00:00,16.09,16.09,16.04,16.09,120500.0,13.5772,13.5772,13.535,13.5772,120500.0
2013-12-27 11:30:00,16.09,16.1,16.09,16.1,21200.0,13.5772,13.5857,13.5772,13.5857,21200.0
2013-12-27 12:00:00,16.1,16.13,16.09,16.09,16500.0,13.5857,13.611,13.5772,13.5772,16500.0
2013-12-27 12:30:00,16.09,16.1,15.99,16.0,158600.0,13.5772,13.5857,13.4928,13.5013,158600.0
2013-12-27 13:00:00,16.01,16.11,16.01,16.09,25900.0,13.5097,13.5941,13.5097,13.5772,25900.0
2013-12-27 13:30:00,16.08,16.1,16.07,16.09,11800.0,13.5688,13.5857,13.5603,13.5772,11800.0
2013-12-27 14:00:00,16.09,16.1,16.08,16.1,12700.0,13.5772,13.5857,13.5688,13.5857,12700.0
2013-12-27 14:30:00,16.09,16.1,16.09,16.1,12700.0,13.5772,13.5857,13.5772,13.5857,12700.0
2013-12-27 15:00:00,16.1,16.1,16.06,16.08,71700.0,13.5857,13.5857,13.5519,13.5688,71700.0
2013-12-27 15:30:00,16.07,16.16,16.07,16.15,119400.0,13.5603,13.6363,13.5603,13.6278,119400.0
2013-12-30 09:30:00,16.15,16.15,16.1,16.14,26400.0,13.6278,13.6278,13.5857,13.6194,26400.0
2013-12-30 10:00:00,16.15,16.15,16.09,16.11,32200.0,13.6278,13.6278,13.5772,13.5941,32200.0
2013-12-30 10:30:00,16.11,16.14,16.09,16.13,7600.0,13.5941,13.6194,13.5772,13.611,7600.0
2013-12-30 11:00:00,16.12,16.15,16.12,16.15,23400.0,13.6025,13.6278,13.6025,13.6278,23400.0
2013-12-30 11:30:00,16.15,16.23,16.14,16.17,27700.0,13.6278,13.6954,13.6194,13.6447,27700.0
2013-12-30 12:00:00,16.16,16.17,16.14,16.16,11300.0,13.6363,13.6447,13.6194,13.6363,11300.0
2013-12-30 12:30:00,16.15,16.17,16.15,16.16,7800.0,13.6278,13.6447,13.6278,13.6363,7800.0
2013-12-30 13:00:00,16.16,16.2,16.16,16.18,25300.0,13.6363,13.67,13.6363,13.6532,25300.0
2013-12-30 13:30:00,16.18,16.18,16.15,16.18,22100.0,13.6532,13.6532,13.6278,13.6532,22100.0
2013-12-30 14:00:00,16.18,16.18,16.15,16.17,32700.0,13.6532,13.6532,13.6278,13.6447,32700.0
2013-12-30 14:30:00,16.17,16.18,16.16,16.16,17200.0,13.6447,13.6532,13.6363,13.6363,17200.0
2013-12-30 15:00:00,16.16,16.2,16.16,16.18,34400.0,13.6363,13.67,13.6363,13.6532,34400.0
2013-12-30 15:30:00,16.18,16.19,16.15,16.18,82600.0,13.6532,13.6616,13.6278,13.6532,82600.0
2013-12-31 09:30:00,16.1,16.25,16.08,16.25,80500.0,13.5857,13.7122,13.5688,13.7122,80500.0
2013-12-31 10:00:00,16.25,16.26,16.16,16.16,21100.0,13.7122,13.7207,13.6363,13.6363,21100.0
2013-12-31 10:30:00,16.16,16.17,16.12,16.15,16800.0,13.6363,13.6447,13.6025,13.6278,16800.0
2013-12-31 11:00:00,16.16,16.18,16.15,16.16,10300.0,13.6363,13.6532,13.6278,13.6363,10300.0
2013-12-31 11:30:00,16.15,16.2,16.15,16.18,11100.0,13.6278,13.67,13.6278,13.6532,11100.0
2013-12-31 12:00:00,16.19,16.21,16.17,16.18,17300.0,13.6616,13.6785,13.6447,13.6532,17300.0
2013-12-31 12:30:00,16.17,16.2,16.17,16.19,16600.0,13.6447,13.67,13.6447,13.6616,16600.0
2013-12-31 13:00:00,16.18,16.19,16.15,16.17,16600.0,13.6532,13.6616,13.6278,13.6447,16600.0
2013-12-31 13:30:00,16.17,16.18,16.15,16.18,13300.0,13.6447,13.6532,13.6278,13.6532,13300.0
2013-12-31 14:00:00,16.17,16.17,16.14,16.16,30200.0,13.6447,13.6447,13.6194,13.6363,30200.0
2013-12-31 14:30:00,16.15,16.16,16.09,16.1,41500.0,13.6278,13.6363,13.5772,13.5857,41500.0
2013-12-31 15:00:00,16.11,16.16,16.09,16.15,38500.0,13.5941,13.6363,13.5772,13.6278,38500.0
2013-12-31 15:30:00,16.15,16.25,16.15,16.2,206000.0,13.6278,13.7122,13.6278,13.67,206000.0
2014-01-02 09:30:00,16.2,16.3,16.06,16.27,38100.0,13.67,13.7544,13.5519,13.7291,38100.0
2014-01-02 10:00:00,16.31,16.4,16.19,16.38,54000.0,13.7629,13.8388,13.6616,13.8219,54000.0
2014-01-02 10:30:00,16.39,16.44,16.29,16.3,26400.0,13.8304,13.8726,13.746,13.7544,26400.0
2014-01-02 11:00:00,16.3,16.31,16.24,16.24,28500.0,13.7544,13.7629,13.7038,13.7038,28500.0
2014-01-02 11:30:00,16.24,16.25,16.2,16.22,15200.0,13.7038,13.7122,13.67,13.6869,15200.0
2014-01-02 12:00:00,16.22,16.25,16.21,16.25,14200.0,13.6869,13.7122,13.6785,13.7122,14200.0
2014-01-02 12:30:00,16.25,16.26,16.19,16.22,21800.0,13.7122,13.7207,13.6616,13.6869,21800.0
2014-01-02 13:00:00,16.24,16.24,16.2,16.22,14000.0,13.7038,13.7038,13.67,13.6869,14000.0
2014-01-02 13:30:00,16.21,16.23,16.2,16.2,15400.0,13.6785,13.6954,13.67,13.67,15400.0
2014-01-02 14:00:00,16.2,16.22,16.08,16.18,21100.0,13.67,13.6869,13.5688,13.6532,21100.0
2014-01-02 14:30:00,16.17,16.19,16.15,16.15,17600.0,13.6447,13.6616,13.6278,13.6278,17600.0
2014-01-02 15:00:00,16.15,16.17,16.15,16.15,21000.0,13.6278,13.6447,13.6278,13.6278,21000.0
2014-01-02 15:30:00,16.15,16.16,16.1,16.12,107100.0,13.6278,13.6363,13.5857,13.6025,107100.0
2014-01-03 09:30:00,16.18,16.23,16.11,16.17,34300.0,13.6532,13.6954,13.5941,13.6447,34300.0
2014-01-03 10:00:00,16.19,16.24,16.13,16.18,27700.0,13.6616,13.7038,13.611,13.6532,27700.0
2014-01-03 10:30:00,16.2,16.26,16.18,16.23,17900.0,13.67,13.7207,13.6532,13.6954,17900.0
2014-01-03 11:00:00,16.24,16.26,16.22,16.23,16200.0,13.7038,13.7207,13.6869,13.6954,16200.0
2014-01-03 11:30:00,16.23,16.26,16.16,16.17,99400.0,13.6954,13.7207,13.6363,13.6447,99400.0
2014-01-03 12:00:00,16.18,16.2,16.17,16.18,11900.0,13.6532,13.67,13.6447,13.6532,11900.0
2014-01-03 12:30:00,16.19,16.19,16.16,16.18,10300.0,13.6616,13.6616,13.6363,13.6532,10300.0
2014-01-03 13:00:00,16.19,16.25,16.19,16.23,10500.0,13.6616,13.7122,13.6616,13.6954,10500.0
2014-01-03 13:30:00,16.23,16.25,16.22,16.24,13000.0,13.6954,13.7122,13.6869,13.7038,13000.0
2014-01-03 14:00:00,16.23,16.25,16.22,16.23,8800.0,13.6954,13.7122,13.6869,13.6954,8800.0
2014-01-03 14:30:00,16.23,16.25,16.22,16.24,10400.0,13.6954,13.7122,13.6869,13.7038,10400.0
2014-01-03 15:00:00,16.24,16.25,16.23,16.25,44600.0,13.7038,13.7122,13.6954,13.7122,44600.0
2014-01-03 15:30:00,16.25,16.26,16.24,16.25,73100.0,13.7122,13.7207,13.7038,13.7122,73100.0
2014-01-06 09:30:00,16.31,16.36,16.21,16.28,38700.0,13.7629,13.805,13.6785,13.7375,38700.0
2014-01-06 10:00:00,16.28,16.36,16.24,16.3,18900.0,13.7375,13.805,13.7038,13.7544,18900.0
2014-01-06 10:30:00,16.32,16.33,16.2,16.22,34800.0,13.7713,13.7797,13.67,13.6869,34800.0
2014-01-06 11:00:00,16.22,16.3,16.22,16.26,29700.0,13.6869,13.7544,13.6869,13.7207,29700.0
2014-01-06 11:30:00,16.27,16.28,16.24,16.26,15800.0,13.7291,13.7375,13.7038,13.7207,15800.0
2014-01-06 12:00:00,16.28,16.32,16.27,16.29,19700.0,13.7375,13.7713,13.7291,13.746,19700.0
2014-01-06 12:30:00,16.29,16.32,16.26,16.29,20900.0,13.746,13.7713,13.7207,13.746,20900.0
2014-01-06 13:00:00,16.29,16.32,16.25,16.26,28700.0,13.746,13.7713,13.7122,13.7207,28700.0
2014-01-06 13:30:00,16.26,16.33,16.26,16.32,25200.0,13.7207,13.7797,13.7207,13.7713,25200.0
2014-01-06 14:00:00,16.31,16.32,16.28,16.29,32700.0,13.7629,13.7713,13.7375,13.746,32700.0
2014-01-06 14:30:00,16.29,16.31,16.28,16.31,25300.0,13.746,13.7629,13.7375,13.7629,25300.0
2014-01-06 15:00:00,16.3,16.3,16.26,16.28,31900.0,13.7544,13.7544,13.7207,13.7375,31900.0
2014-01-06 15:30:00,16.29,16.4,16.28,16.38,70200.0,13.746,13.8388,13.7375,13.8219,70200.0
2014-01-07 09:30:00,16.5,16.72,16.5,16.64,31300.0,13.9232,14.1088,13.9232,14.0413,31300.0
2014-01-07 10:00:00,16.63,16.68,16.61,16.67,24800.0,14.0329,14.0751,14.016,14.0666,24800.0
2014-01-07 10:30:00,16.66,16.69,16.54,16.59,32500.0,14.0582,14.0835,13.9569,13.9991,32500.0
2014-01-07 11:00:00,16.57,16.57,16.47,16.49,23000.0,13.9823,13.9823,13.8979,13.9147,23000.0
2014-01-07 11:30:00,16.49,16.6,16.48,16.49,29100.0,13.9147,14.0076,13.9063,13.9147,29100.0
2014-01-07 12:00:00,16.5,16.5,16.44,16.5,29000.0,13.9232,13.9232,13.8726,13.9232,29000.0
2014-01-07 12:30:00,16.5,16.52,16.44,16.45,23200.0,13.9232,13.9401,13.8726,13.881,23200.0
2014-01-07 13:00:00,16.45,16.48,16.44,16.45,32300.0,13.881,13.9063,13.8726,13.881,32300.0
2014-01-07 13:30:00,16.45,16.48,16.44,16.45,93900.0,13.881,13.9063,13.8726,13.881,93900.0
2014-01-07 14:00:00,16.45,16.47,16.43,16.45,41300.0,13.881,13.8979,13.8641,13.881,41300.0
2014-01-07 14:30:00,16.45,16.48,16.44,16.46,41000.0,13.881,13.9063,13.8726,13.8894,41000.0
2014-01-07 15:00:00,16.45,16.46,16.39,16.41,38900.0,13.881,13.8894,13.8304,13.8472,38900.0
2014-01-07 15:30:00,16.41,16.55,16.4,16.54,134100.0,13.8472,13.9654,13.8388,13.9569,134100.0
2014-01-08 09:30:00,16.6,16.74,16.45,16.5,39800.0,14.0076,14.1257,13.881,13.9232,39800.0
2014-01-08 10:00:00,16.5,16.52,16.45,16.5,41200.0,13.9232,13.9401,13.881,13.9232,41200.0
2014-01-08 10:30:00,16.5,16.53,16.48,16.5,53100.0,13.9232,13.9485,13.9063,13.9232,53100.0
2014-01-08 11:00:00,16.5,16.5,16.48,16.48,19100.0,13.9232,13.9232,13.9063,13.9063,19100.0
2014-01-08 11:30:00,16.48,16.54,16.48,16.51,33300.0,13.9063,13.9569,13.9063,13.9316,33300.0
2014-01-08 12:00:00,16.51,16.51,16.45,16.46,68800.0,13.9316,13.9316,13.881,13.8894,68800.0
2014-01-08 12:30:00,16.45,16.46,16.41,16.42,23200.0,13.881,13.8894,13.8472,13.8557,23200.0
2014-01-08 13:00:00,16.42,16.43,16.3,16.31,53900.0,13.8557,13.8641,13.7544,13.7629,53900.0
2014-01-08 13:30:00,16.3,16.47,16.3,16.44,38100.0,13.7544,13.8979,13.7544,13.8726,38100.0
2014-01-08 14:00:00,16.43,16.49,16.42,16.47,29600.0,13.8641,13.9147,13.8557,13.8979,29600.0
2014-01-08 14:30:00,16.48,16.48,16.44,16.47,58000.0,13.9063,13.9063,13.8726,13.8979,58000.0
2014-01-08 15:00:00,16.46,16.47,16.38,16.39,33400.0,13.8894,13.8979,13.8219,13.8304,33400.0
2014-01-08 15:30:00,16.39,16.57,16.39,16.57,174200.0,13.8304,13.9823,13.8304,13.9823,174200.0
2014-01-09 09:30:00,16.65,16.75,16.59,16.6,82200.0,14.0498,14.1341,13.9991,14.0076,82200.0
2014-01-09 10:00:00,16.62,16.69,16.6,16.67,50700.0,14.0244,14.0835,14.0076,14.0666,50700.0
2014-01-09 10:30:00,16.67,16.67,16.61,16.65,33100.0,14.0666,14.0666,14.016,14.0498,33100.0
2014-01-09 11:00:00,16.65,16.66,16.62,16.63,57000.0,14.0498,14.0582,14.0244,14.0329,57000.0
2014-01-09 11:30:00,16.65,16.66,16.62,16.66,28900.0,14.0498,14.0582,14.0244,14.0582,28900.0
2014-01-09 12:00:00,16.66,16.66,16.58,16.6,46200.0,14.0582,14.0582,13.9907,14.0076,46200.0
2014-01-09 12:30:00,16.6,16.66,16.59,16.65,31200.0,14.0076,14.0582,13.9991,14.0498,31200.0
2014-01-09 13:00:00,16.65,16.66,16.58,16.65,84000.0,14.0498,14.0582,13.9907,14.0498,84000.0
2014-01-09 13:30:00,16.65,16.69,16.64,16.66,33100.0,14.0498,14.0835,14.0413,14.0582,33100.0
2014-01-09 14:00:00,16.67,16.67,16.58,16.62,85200.0,14.0666,14.0666,13.9907,14.0244,85200.0
2014-01-09 14:30:00,16.62,16.65,16.58,16.65,33100.0,14.0244,14.0498,13.9907,14.0498,33100.0
2014-01-09 15:00:00,16.65,16.66,16.63,16.65,87800.0,14.0498,14.0582,14.0329,14.0498,87800.0
2014-01-09 15:30:00,16.65,16.74,16.64,16.71,279700.0,14.0498,14.1257,14.0413,14.1004,279700.0
2014-01-10 09:30:00,16.78,16.87,16.72,16.79,20800.0,14.1595,14.2354,14.1088,14.1679,20800.0
2014-01-10 10:00:00,16.8,16.82,16.75,16.8,42800.0,14.1763,14.1932,14.1341,14.1763,42800.0
2014-01-10 10:30:00,16.8,16.82,16.79,16.8,32000.0,14.1763,14.1932,14.1679,14.1763,32000.0
2014-01-10 11:00:00,16.8,16.81,16.74,16.78,31600.0,14.1763,14.1848,14.1257,14.1595,31600.0
2014-01-10 11:30:00,16.77,16.79,16.77,16.78,29900.0,14.151,14.1679,14.151,14.1595,29900.0
2014-01-10 12:00:00,16.79,16.79,16.77,16.78,31300.0,14.1679,14.1679,14.151,14.1595,31300.0
2014-01-10 12:30:00,16.78,16.82,16.78,16.8,18800.0,14.1595,14.1932,14.1595,14.1763,18800.0
2014-01-10 13:00:00,16.8,16.81,16.79,16.79,17400.0,14.1763,14.1848,14.1679,14.1679,17400.0
2014-01-10 13:30:00,16.79,16.85,16.79,16.83,53700.0,14.1679,14.2185,14.1679,14.2016,53700.0
2014-01-10 14:00:00,16.84,16.88,16.84,16.85,18300.0,14.2101,14.2438,14.2101,14.2185,18300.0
2014-01-10 14:30:00,16.85,16.86,16.84,16.84,15800.0,14.2185,14.227,14.2101,14.2101,15800.0
2014-01-10 15:00:00,16.84,16.91,16.84,16.85,25000.0,14.2101,14.2692,14.2101,14.2185,25000.0
2014-01-10 15:30:00,16.85,16.92,16.84,16.9,76300.0,14.2185,14.2776,14.2101,14.2607,76300.0
2014-01-13 09:30:00,16.94,16.99,16.91,16.93,56000.0,14.2945,14.3367,14.2692,14.286,56000.0
2014-01-13 10:00:00,16.93,16.97,16.89,16.93,18500.0,14.286,14.3198,14.2523,14.286,18500.0
2014-01-13 10:30:00,16.95,16.95,16.88,16.91,16500.0,14.3029,14.3029,14.2438,14.2692,16500.0
2014-01-13 11:00:00,16.91,16.95,16.89,16.95,24200.0,14.2692,14.3029,14.2523,14.3029,24200.0
2014-01-13 11:30:00,16.95,16.97,16.94,16.94,8400.0,14.3029,14.3198,14.2945,14.2945,8400.0
2014-01-13 12:00:00,16.95,16.96,16.93,16.93,17900.0,14.3029,14.3113,14.286,14.286,17900.0
2014-01-13 12:30:00,16.92,16.93,16.84,16.88,12500.0,14.2776,14.286,14.2101,14.2438,12500.0
2014-01-13 13:00:00,16.87,16.91,16.86,16.9,12400.0,14.2354,14.2692,14.227,14.2607,12400.0
2014-01-13 13:30:00,16.9,16.91,16.89,16.89,103600.0,14.2607,14.2692,14.2523,14.2523,103600.0
2014-01-13 14:00:00,16.9,16.9,16.85,16.89,19100.0,14.2607,14.2607,14.2185,14.2523,19100.0
2014-01-13 14:30:00,16.88,16.88,16.85,16.86,13600.0,14.2438,14.2438,14.2185,14.227,13600.0
2014-01-13 15:00:00,16.86,16.87,16.84,16.84,38200.0,14.227,14.2354,14.2101,14.2101,38200.0
2014-01-13 15:30:00,16.85,16.86,16.82,16.83,77100.0,14.2185,14.227,14.1932,14.2016,77100.0
2014-01-14 09:30:00,16.91,16.91,16.75,16.81,18300.0,14.2692,14.2692,14.1341,14.1848,18300.0
2014-01-14 10:00:00,16.8,16.85,16.74,16.8,15200.0,14.1763,14.2185,14.1257,14.1763,15200.0
2014-01-14 10:30:00,16.8,16.91,16.8,16.9,79300.0,14.1763,14.2692,14.1763,14.2607,79300.0
2014-01-14 11:00:00,16.9,16.94,16.89,16.89,46000.0,14.2607,14.2945,14.2523,14.2523,46000.0
2014-01-14 11:30:00,16.9,16.97,16.9,16.97,22300.0,14.2607,14.3198,14.2607,14.3198,22300.0
2014-01-14 12:00:00,16.96,17.0,16.95,17.0,22900.0,14.3113,14.3451,14.3029,14.3451,22900.0
2014-01-14 12:30:00,17.0,17.05,16.92,16.98,41900.0,14.3451,14.3873,14.2776,14.3282,41900.0
2014-01-14 13:00:00,16.98,16.98,16.93,16.93,45200.0,14.3282,14.3282,14.286,14.286,45200.0
2014-01-14 13:30:00,16.93,16.94,16.9,16.92,53700.0,14.286,14.2945,14.2607,14.2776,53700.0
2014-01-14 14:00:00,16.92,16.99,16.91,16.97,25400.0,14.2776,14.3367,14.2692,14.3198,25400.0
2014-01-14 14:30:00,16.98,17.0,16.95,16.98,22100.0,14.3282,14.3451,14.3029,14.3282,22100.0
2014-01-14 15:00:00,16.98,16.99,16.93,16.98,93900.0,14.3282,14.3367,14.286,14.3282,93900.0
2014-01-14 15:30:00,16.99,16.99,16.95,16.96,67100.0,14.3367,14.3367,14.3029,14.3113,67100.0
2014-01-15 09:30:00,17.04,17.1,16.84,16.86,85500.0,14.3789,14.4295,14.2101,14.227,85500.0
2014-01-15 10:00:00,16.89,17.03,16.88,16.99,21200.0,14.2523,14.3704,14.2438,14.3367,21200.0
2014-01-15 10:30:00,16.98,17.08,16.9,16.9,83600.0,14.3282,14.4126,14.2607,14.2607,83600.0
2014-01-15 11:00:00,16.9,16.98,16.9,16.97,21000.0,14.2607,14.3282,14.2607,14.3198,21000.0
2014-01-15 11:30:00,16.97,17.01,16.96,17.0,15100.0,14.3198,14.3535,14.3113,14.3451,15100.0
2014-01-15 12:00:00,17.0,17.01,16.95,16.98,142300.0,14.3451,14.3535,14.3029,14.3282,142300.0
2014-01-15 12:30:00,16.99,17.09,16.99,17.04,121800.0,14.3367,14.421,14.3367,14.3789,121800.0
2014-01-15 13:00:00,17.02,17.02,17.0,17.0,22400.0,14.362,14.362,14.3451,14.3451,22400.0
2014-01-15 13:30:00,17.0,17.04,17.0,17.01,24700.0,14.3451,14.3789,14.3451,14.3535,24700.0
2014-01-15 14:00:00,17.02,17.05,16.99,17.01,29500.0,14.362,14.3873,14.3367,14.3535,29500.0
2014-01-15 14:30:00,17.01,17.01,16.99,17.0,52100.0,14.3535,14.3535,14.3367,14.3451,52100.0
2014-01-15 15:00:00,17.0,17.05,16.99,17.0,64800.0,14.3451,14.3873,14.3367,14.3451,64800.0
2014-01-15 15:30:00,17.01,17.08,17.0,17.02,65300.0,14.3535,14.4126,14.3451,14.362,65300.0
2014-01-16 09:30:00,17.06,17.09,17.02,17.08,30300.0,14.3957,14.421,14.362,14.4126,30300.0
2014-01-16 10:00:00,17.06,17.1,17.04,17.05,11800.0,14.3957,14.4295,14.3789,14.3873,11800.0
2014-01-16 10:30:00,17.02,17.05,16.95,16.95,7200.0,14.362,14.3873,14.3029,14.3029,7200.0
2014-01-16 11:00:00,16.96,17.0,16.94,16.98,10700.0,14.3113,14.3451,14.2945,14.3282,10700.0
2014-01-16 11:30:00,16.99,17.07,16.99,17.0,8900.0,14.3367,14.4042,14.3367,14.3451,8900.0
2014-01-16 12:00:00,16.99,17.02,16.96,17.01,7500.0,14.3367,14.362,14.3113,14.3535,7500.0
2014-01-16 12:30:00,17.01,17.02,16.95,16.98,69100.0,14.3535,14.362,14.3029,14.3282,69100.0
2014-01-16 13:00:00,16.97,17.0,16.96,16.99,13800.0,14.3198,14.3451,14.3113,14.3367,13800.0
2014-01-16 13:30:00,16.99,17.04,16.99,17.04,9400.0,14.3367,14.3789,14.3367,14.3789,9400.0
2014-01-16 14:00:00,17.05,17.07,17.02,17.07,15000.0,14.3873,14.4042,14.362,14.4042,15000.0
2014-01-16 14:30:00,17.06,17.08,17.03,17.04,28200.0,14.3957,14.4126,14.3704,14.3789,28200.0
2014-01-16 15:00:00,17.05,17.05,17.01,17.02,16900.0,14.3873,14.3873,14.3535,14.362,16900.0
2014-01-16 15:30:00,17.02,17.03,16.95,16.98,82800.0,14.362,14.3704,14.3029,14.3282,82800.0
2014-01-17 09:30:00,16.99,17.05,16.91,17.05,12300.0,14.3367,14.3873,14.2692,14.3873,12300.0
2014-01-17 10:00:00,17.01,17.06,16.96,17.05,8900.0,14.3535,14.3957,14.3113,14.3873,8900.0
2014-01-17 10:30:00,17.03,17.05,17.01,17.01,7800.0,14.3704,14.3873,14.3535,14.3535,7800.0
2014-01-17 11:00:00,17.01,17.03,16.99,17.02,18100.0,14.3535,14.3704,14.3367,14.362,18100.0
2014-01-17 11:30:00,17.02,17.03,16.99,17.01,13800.0,14.362,14.3704,14.3367,14.3535,13800.0
2014-01-17 12:00:00,17.01,17.02,16.98,17.0,25300.0,14.3535,14.362,14.3282,14.3451,25300.0
2014-01-17 12:30:00,17.01,17.03,16.98,16.98,54500.0,14.3535,14.3704,14.3282,14.3282,54500.0
2014-01-17 13:00:00,16.98,17.02,16.98,17.0,17400.0,14.3282,14.362,14.3282,14.3451,17400.0
2014-01-17 13:30:00,17.0,17.03,16.98,17.02,20300.0,14.3451,14.3704,14.3282,14.362,20300.0
2014-01-17 14:00:00,17.02,17.05,17.0,17.0,28700.0,14.362,14.3873,14.3451,14.3451,28700.0
2014-01-17 14:30:00,17.0,17.08,17.0,17.08,88800.0,14.3451,14.4126,14.3451,14.4126,88800.0
2014-01-17 15:00:00,17.08,17.09,17.03,17.09,18700.0,14.4126,14.421,14.3704,14.421,18700.0
2014-01-17 15:30:00,17.09,17.09,17.0,17.08,117000.0,14.421,14.421,14.3451,14.4126,117000.0
2014-01-21 09:30:00,17.17,17.2,17.08,17.15,32300.0,14.4886,14.5139,14.4126,14.4717,32300.0
2014-01-21 10:00:00,17.14,17.14,17.06,17.08,16800.0,14.4632,14.4632,14.3957,14.4126,16800.0
2014-01-21 10:30:00,17.09,17.1,16.98,17.0,32700.0,14.421,14.4295,14.3282,14.3451,32700.0
2014-01-21 11:00:00,17.0,17.02,16.94,17.0,45300.0,14.3451,14.362,14.2945,14.3451,45300.0
2014-01-21 11:30:00,17.0,17.01,16.98,17.0,61500.0,14.3451,14.3535,14.3282,14.3451,61500.0
2014-01-21 12:00:00,17.0,17.02,16.99,17.0,23500.0,14.3451,14.362,14.3367,14.3451,23500.0
2014-01-21 12:30:00,16.99,17.02,16.99,17.0,110500.0,14.3367,14.362,14.3367,14.3451,110500.0
2014-01-21 13:00:00,17.0,17.0,16.99,17.0,13200.0,14.3451,14.3451,14.3367,14.3451,13200.0
2014-01-21 13:30:00,17.0,17.0,16.96,16.97,35600.0,14.3451,14.3451,14.3113,14.3198,35600.0
2014-01-21 14:00:00,16.98,17.0,16.98,17.0,31200.0,14.3282,14.3451,14.3282,14.3451,31200.0
2014-01-21 14:30:00,17.0,17.0,16.98,17.0,14200.0,14.3451,14.3451,14.3282,14.3451,14200.0
2014-01-21 15:00:00,17.0,17.0,16.98,17.0,12000.0,14.3451,14.3451,14.3282,14.3451,12000.0
2014-01-21 15:30:00,16.99,16.99,16.95,16.96,38300.0,14.3367,14.3367,14.3029,14.3113,38300.0
2014-01-22 09:30:00,16.99,17.0,16.88,16.95,34400.0,14.3367,14.3451,14.2438,14.3029,34400.0
2014-01-22 10:00:00,16.95,16.95,16.91,16.91,19000.0,14.3029,14.3029,14.2692,14.2692,19000.0
2014-01-22 10:30:00,16.93,16.95,16.9,16.92,14100.0,14.286,14.3029,14.2607,14.2776,14100.0
2014-01-22 11:00:00,16.91,16.95,16.89,16.9,29000.0,14.2692,14.3029,14.2523,14.2607,29000.0
2014-01-22 11:30:00,16.9,16.92,16.88,16.89,23100.0,14.2607,14.2776,14.2438,14.2523,23100.0
2014-01-22 12:00:00,16.89,16.9,16.89,16.9,19300.0,14.2523,14.2607,14.2523,14.2607,19300.0
2014-01-22 12:30:00,16.9,16.9,16.88,16.89,22700.0,14.2607,14.2607,14.2438,14.2523,22700.0
2014-01-22 13:00:00,16.88,16.9,16.86,16.9,23300.0,14.2438,14.2607,14.227,14.2607,23300.0
2014-01-22 13:30:00,16.9,16.95,16.87,16.95,24000.0,14.2607,14.3029,14.2354,14.3029,24000.0
2014-01-22 14:00:00,16.95,16.95,16.88,16.9,34400.0,14.3029,14.3029,14.2438,14.2607,34400.0
2014-01-22 14:30:00,16.9,16.9,16.84,16.87,23200.0,14.2607,14.2607,14.2101,14.2354,23200.0
2014-01-22 15:00:00,16.87,16.95,16.87,16.95,12500.0,14.2354,14.3029,14.2354,14.3029,12500.0
2014-01-22 15:30:00,16.94,16.96,16.88,16.9,80100.0,14.2945,14.3113,14.2438,14.2607,80100.0
2014-01-23 09:30:00,16.84,16.93,16.81,16.9,8300.0,14.2101,14.286,14.1848,14.2607,8300.0
2014-01-23 10:00:00,16.89,16.9,16.83,16.83,7400.0,14.2523,14.2607,14.2016,14.2016,7400.0
2014-01-23 10:30:00,16.82,16.86,16.8,16.86,12900.0,14.1932,14.227,14.1763,14.227,12900.0
2014-01-23 11:00:00,16.86,16.89,16.76,16.87,16900.0,14.227,14.2523,14.1426,14.2354,16900.0
2014-01-23 11:30:00,16.88,16.89,16.8,16.86,17200.0,14.2438,14.2523,14.1763,14.227,17200.0
2014-01-23 12:00:00,16.84,16.87,16.83,16.87,40100.0,14.2101,14.2354,14.2016,14.2354,40100.0
2014-01-23 12:30:00,16.87,16.9,16.85,16.85,28000.0,14.2354,14.2607,14.2185,14.2185,28000.0
2014-01-23 13:00:00,16.85,16.88,16.79,16.86,9200.0,14.2185,14.2438,14.1679,14.227,9200.0
2014-01-23 13:30:00,16.86,16.87,16.83,16.83,8000.0,14.227,14.2354,14.2016,14.2016,8000.0
2014-01-23 14:00:00,16.84,16.87,16.82,16.86,56700.0,14.2101,14.2354,14.1932,14.227,56700.0
2014-01-23 14:30:00,16.86,16.87,16.85,16.85,35900.0,14.227,14.2354,14.2185,14.2185,35900.0
2014-01-23 15:00:00,16.85,16.87,16.82,16.86,30100.0,14.2185,14.2354,14.1932,14.227,30100.0
2014-01-23 15:30:00,16.85,16.88,16.83,16.85,111400.0,14.2185,14.2438,14.2016,14.2185,111400.0
2014-01-24 09:30:00,16.77,16.87,16.56,16.77,18800.0,14.151,14.2354,13.9738,14.151,18800.0
2014-01-24 10:00:00,16.78,16.82,16.74,16.8,20600.0,14.1595,14.1932,14.1257,14.1763,20600.0
2014-01-24 10:30:00,16.82,16.84,16.78,16.8,47000.0,14.1932,14.2101,14.1595,14.1763,47000.0
2014-01-24 11:00:00,16.8,16.8,16.65,16.68,90400.0,14.1763,14.1763,14.0498,14.0751,90400.0
2014-01-24 11:30:00,16.68,16.74,16.68,16.71,12200.0,14.0751,14.1257,14.0751,14.1004,12200.0
2014-01-24 12:00:00,16.71,16.72,16.68,16.69,5200.0,14.1004,14.1088,14.0751,14.0835,5200.0
2014-01-24 12:30:00,16.68,16.71,16.67,16.69,18400.0,14.0751,14.1004,14.0666,14.0835,18400.0
2014-01-24 13:00:00,16.69,16.72,16.64,16.64,56100.0,14.0835,14.1088,14.0413,14.0413,56100.0
2014-01-24 13:30:00,16.65,16.67,16.63,16.64,18200.0,14.0498,14.0666,14.0329,14.0413,18200.0
2014-01-24 14:00:00,16.64,16.64,16.53,16.56,46400.0,14.0413,14.0413,13.9485,13.9738,46400.0
2014-01-24 14:30:00,16.56,16.61,16.55,16.61,18700.0,13.9738,14.016,13.9654,14.016,18700.0
2014-01-24 15:00:00,16.61,16.7,16.61,16.65,23400.0,14.016,14.092,14.016,14.0498,23400.0
2014-01-24 15:30:00,16.66,16.67,16.64,16.66,40800.0,14.0582,14.0666,14.0413,14.0582,40800.0
2014-01-27 09:30:00,16.65,16.71,16.57,16.62,48300.0,14.0498,14.1004,13.9823,14.0244,48300.0
2014-01-27 10:00:00,16.58,16.58,16.31,16.34,22700.0,13.9907,13.9907,13.7629,13.7882,22700.0
2014-01-27 10:30:00,16.34,16.42,16.26,16.32,112600.0,13.7882,13.8557,13.7207,13.7713,112600.0
2014-01-27 11:00:00,16.31,16.51,16.29,16.37,244000.0,13.7629,13.9316,13.746,13.8135,244000.0
2014-01-27 11:30:00,16.34,16.37,16.28,16.3,22000.0,13.7882,13.8135,13.7375,13.7544,22000.0
2014-01-27 12:00:00,16.29,16.38,16.26,16.29,25200.0,13.746,13.8219,13.7207,13.746,25200.0
2014-01-27 12:30:00,16.29,16.31,16.23,16.27,181700.0,13.746,13.7629,13.6954,13.7291,181700.0
2014-01-27 13:00:00,16.27,16.3,16.25,16.27,15100.0,13.7291,13.7544,13.7122,13.7291,15100.0
2014-01-27 13:30:00,16.27,16.29,16.22,16.26,70800.0,13.7291,13.746,13.6869,13.7207,70800.0
2014-01-27 14:00:00,16.26,16.3,16.25,16.3,16500.0,13.7207,13.7544,13.7122,13.7544,16500.0
2014-01-27 14:30:00,16.3,16.3,16.24,16.27,119500.0,13.7544,13.7544,13.7038,13.7291,119500.0
2014-01-27 15:00:00,16.26,16.27,16.23,16.26,211400.0,13.7207,13.7291,13.6954,13.7207,211400.0
2014-01-27 15:30:00,16.26,16.44,16.2,16.22,172400.0,13.7207,13.8726,13.67,13.6869,172400.0
2014-01-28 09:30:00,16.32,16.47,16.24,16.41,26800.0,13.7713,13.8979,13.7038,13.8472,26800.0
2014-01-28 10:00:00,16.41,16.42,16.29,16.3,26000.0,13.8472,13.8557,13.746,13.7544,26000.0
2014-01-28 10:30:00,16.3,16.34,16.3,16.33,16700.0,13.7544,13.7882,13.7544,13.7797,16700.0
2014-01-28 11:00:00,16.33,16.45,16.33,16.4,25600.0,13.7797,13.881,13.7797,13.8388,25600.0
2014-01-28 11:30:00,16.38,16.38,16.32,16.35,10800.0,13.8219,13.8219,13.7713,13.7966,10800.0
2014-01-28 12:00:00,16.35,16.41,16.35,16.4,11400.0,13.7966,13.8472,13.7966,13.8388,11400.0
2014-01-28 12:30:00,16.4,16.4,16.32,16.33,13400.0,13.8388,13.8388,13.7713,13.7797,13400.0
2014-01-28 13:00:00,16.33,16.37,16.32,16.37,9800.0,13.7797,13.8135,13.7713,13.8135,9800.0
2014-01-28 13:30:00,16.37,16.37,16.33,16.35,20900.0,13.8135,13.8135,13.7797,13.7966,20900.0
2014-01-28 14:00:00,16.34,16.4,16.34,16.38,18700.0,13.7882,13.8388,13.7882,13.8219,18700.0
2014-01-28 14:30:00,16.38,16.39,16.38,16.39,21900.0,13.8219,13.8304,13.8219,13.8304,21900.0
2014-01-28 15:00:00,16.39,16.4,16.38,16.4,90700.0,13.8304,13.8388,13.8219,13.8388,90700.0
2014-01-28 15:30:00,16.4,16.45,16.39,16.41,112100.0,13.8388,13.881,13.8304,13.8472,112100.0
2014-01-29 09:30:00,16.31,16.31,16.07,16.28,25200.0,13.7629,13.7629,13.5603,13.7375,25200.0
2014-01-29 10:00:00,16.27,16.27,16.25,16.26,7400.0,13.7291,13.7291,13.7122,13.7207,7400.0
2014-01-29 10:30:00,16.28,16.29,16.23,16.26,10700.0,13.7375,13.746,13.6954,13.7207,10700.0
2014-01-29 11:00:00,16.25,16.3,16.25,16.28,6100.0,13.7122,13.7544,13.7122,13.7375,6100.0
2014-01-29 11:30:00,16.29,16.35,16.27,16.27,73500.0,13.746,13.7966,13.7291,13.7291,73500.0
2014-01-29 12:00:00,16.28,16.3,16.25,16.3,22900.0,13.7375,13.7544,13.7122,13.7544,22900.0
2014-01-29 12:30:00,16.3,16.3,16.25,16.27,9400.0,13.7544,13.7544,13.7122,13.7291,9400.0
2014-01-29 13:00:00,16.26,16.28,16.26,16.28,5200.0,13.7207,13.7375,13.7207,13.7375,5200.0
2014-01-29 13:30:00,16.27,16.27,16.25,16.27,6700.0,13.7291,13.7291,13.7122,13.7291,6700.0
2014-01-29 14:00:00,16.27,16.29,16.27,16.29,3300.0,13.7291,13.746,13.7291,13.746,3300.0
2014-01-29 14:30:00,16.29,16.3,16.28,16.28,16600.0,13.746,13.7544,13.7375,13.7375,16600.0
2014-01-29 15:00:00,16.27,16.29,16.25,16.25,84200.0,13.7291,13.746,13.7122,13.7122,84200.0
2014-01-29 15:30:00,16.26,16.3,16.24,16.25,139300.0,13.7207,13.7544,13.7038,13.7122,139300.0
2014-01-30 09:30:00,16.33,16.36,16.25,16.35,34800.0,13.7797,13.805,13.7122,13.7966,34800.0
2014-01-30 10:00:00,16.35,16.53,16.34,16.4,52300.0,13.7966,13.9485,13.7882,13.8388,52300.0
2014-01-30 10:30:00,16.4,16.55,16.4,16.47,151800.0,13.8388,13.9654,13.8388,13.8979,151800.0
2014-01-30 11:00:00,16.45,16.53,16.44,16.47,32600.0,13.881,13.9485,13.8726,13.8979,32600.0
2014-01-30 11:30:00,16.49,16.58,16.49,16.57,64400.0,13.9147,13.9907,13.9147,13.9823,64400.0
2014-01-30 12:00:00,16.57,16.59,16.53,16.54,50900.0,13.9823,13.9991,13.9485,13.9569,50900.0
2014-01-30 12:30:00,16.54,16.54,16.47,16.49,85100.0,13.9569,13.9569,13.8979,13.9147,85100.0
2014-01-30 13:00:00,16.49,16.51,16.48,16.5,79000.0,13.9147,13.9316,13.9063,13.9232,79000.0
2014-01-30 13:30:00,16.51,16.52,16.49,16.51,17800.0,13.9316,13.9401,13.9147,13.9316,17800.0
2014-01-30 14:00:00,16.5,16.5,16.48,16.49,57900.0,13.9232,13.9232,13.9063,13.9147,57900.0
2014-01-30 14:30:00,16.5,16.51,16.49,16.5,41600.0,13.9232,13.9316,13.9147,13.9232,41600.0
2014-01-30 15:00:00,16.5,16.5,16.49,16.49,10100.0,13.9232,13.9232,13.9147,13.9147,10100.0
2014-01-30 15:30:00,16.5,16.51,16.45,16.51,135200.0,13.9232,13.9316,13.881,13.9316,135200.0
2014-01-31 09:30:00,16.41,16.55,16.39,16.5,29700.0,13.8472,13.9654,13.8304,13.9232,29700.0
2014-01-31 10:00:00,16.53,16.56,16.44,16.55,37400.0,13.9485,13.9738,13.8726,13.9654,37400.0
2014-01-31 10:30:00,16.55,16.68,16.55,16.56,36900.0,13.9654,14.0751,13.9654,13.9738,36900.0
2014-01-31 11:00:00,16.57,16.68,16.53,16.64,146900.0,13.9823,14.0751,13.9485,14.0413,146900.0
2014-01-31 11:30:00,16.64,16.68,16.56,16.56,132100.0,14.0413,14.0751,13.9738,13.9738,132100.0
2014-01-31 12:00:00,16.57,16.61,16.54,16.55,32200.0,13.9823,14.016,13.9569,13.9654,32200.0
2014-01-31 12:30:00,16.55,16.6,16.55,16.58,16900.0,13.9654,14.0076,13.9654,13.9907,16900.0
2014-01-31 13:00:00,16.59,16.65,16.59,16.63,29700.0,13.9991,14.0498,13.9991,14.0329,29700.0
2014-01-31 13:30:00,16.64,16.66,16.63,16.64,53500.0,14.0413,14.0582,14.0329,14.0413,53500.0
2014-01-31 14:00:00,16.65,16.65,16.62,16.62,13600.0,14.0498,14.0498,14.0244,14.0244,13600.0
2014-01-31 14:30:00,16.63,16.63,16.59,16.6,23000.0,14.0329,14.0329,13.9991,14.0076,23000.0
2014-01-31 15:00:00,16.6,16.62,16.57,16.62,37900.0,14.0076,14.0244,13.9823,14.0244,37900.0
2014-01-31 15:30:00,16.63,16.68,16.62,16.67,76000.0,14.0329,14.0751,14.0244,14.0666,76000.0
2014-02-03 09:30:00,16.71,16.77,16.66,16.76,87400.0,14.1004,14.151,14.0582,14.1426,87400.0
2014-02-03 10:00:00,16.75,16.8,16.73,16.8,37500.0,14.1341,14.1763,14.1173,14.1763,37500.0
2014-02-03 10:30:00,16.8,16.91,16.78,16.86,151000.0,14.1763,14.2692,14.1595,14.227,151000.0
2014-02-03 11:00:00,16.85,16.88,16.8,16.86,155200.0,14.2185,14.2438,14.1763,14.227,155200.0
2014-02-03 11:30:00,16.86,16.99,16.85,16.93,40600.0,14.227,14.3367,14.2185,14.286,40600.0
2014-02-03 12:00:00,16.91,16.94,16.83,16.89,28500.0,14.2692,14.2945,14.2016,14.2523,28500.0
2014-02-03 12:30:00,16.89,16.89,16.76,16.77,122600.0,14.2523,14.2523,14.1426,14.151,122600.0
2014-02-03 13:00:00,16.77,16.78,16.69,16.7,154300.0,14.151,14.1595,14.0835,14.092,154300.0
2014-02-03 13:30:00,16.68,16.69,16.49,16.49,98000.0,14.0751,14.0835,13.9147,13.9147,98000.0
2014-02-03 14:00:00,16.49,16.61,16.48,16.56,32900.0,13.9147,14.016,13.9063,13.9738,32900.0
2014-02-03 14:30:00,16.55,16.58,16.49,16.55,74500.0,13.9654,13.9907,13.9147,13.9654,74500.0
2014-02-03 15:00:00,16.55,16.55,16.5,16.52,52300.0,13.9654,13.9654,13.9232,13.9401,52300.0
2014-02-03 15:30:00,16.52,16.61,16.51,16.57,121000.0,13.9401,14.016,13.9316,13.9823,121000.0
2014-02-04 09:30:00,16.58,16.7,16.41,16.67,19300.0,13.9907,14.092,13.8472,14.0666,19300.0
2014-02-04 10:00:00,16.67,16.7,16.52,16.57,20100.0,14.0666,14.092,13.9401,13.9823,20100.0
2014-02-04 10:30:00,16.57,16.65,16.56,16.61,23000.0,13.9823,14.0498,13.9738,14.016,23000.0
2014-02-04 11:00:00,16.61,16.62,16.6,16.6,14500.0,14.016,14.0244,14.0076,14.0076,14500.0
2014-02-04 11:30:00,16.6,16.64,16.6,16.62,12700.0,14.0076,14.0413,14.0076,14.0244,12700.0
2014-02-04 12:00:00,16.63,16.69,16.63,16.65,13500.0,14.0329,14.0835,14.0329,14.0498,13500.0
2014-02-04 12:30:00,16.64,16.64,16.58,16.6,133300.0,14.0413,14.0413,13.9907,14.0076,133300.0
2014-02-04 13:00:00,16.6,16.61,16.55,16.57,26000.0,14.0076,14.016,13.9654,13.9823,26000.0
2014-02-04 13:30:00,16.58,16.6,16.54,16.54,46600.0,13.9907,14.0076,13.9569,13.9569,46600.0
2014-02-04 14:00:00,16.54,16.57,16.36,16.5,60100.0,13.9569,13.9823,13.805,13.9232,60100.0
2014-02-04 14:30:00,16.5,16.52,16.48,16.5,151400.0,13.9232,13.9401,13.9063,13.9232,151400.0
2014-02-04 15:00:00,16.49,16.52,16.48,16.49,41200.0,13.9147,13.9401,13.9063,13.9147,41200.0
2014-02-04 15:30:00,16.5,16.55,16.49,16.55,110000.0,13.9232,13.9654,13.9147,13.9654,110000.0
2014-02-05 09:30:00,16.55,16.66,16.49,16.57,16200.0,13.9654,14.0582,13.9147,13.9823,16200.0
2014-02-05 10:00:00,16.6,16.63,16.5,16.53,19000.0,14.0076,14.0329,13.9232,13.9485,19000.0
2014-02-05 10:30:00,16.53,16.57,16.53,16.57,11300.0,13.9485,13.9823,13.9485,13.9823,11300.0
2014-02-05 11:00:00,16.58,16.61,16.54,16.56,14100.0,13.9907,14.016,13.9569,13.9738,14100.0
2014-02-05 11:30:00,16.58,16.58,16.53,16.54,19500.0,13.9907,13.9907,13.9485,13.9569,19500.0
2014-02-05 12:00:00,16.55,16.57,16.48,16.48,11900.0,13.9654,13.9823,13.9063,13.9063,11900.0
2014-02-05 12:30:00,16.48,16.5,16.48,16.48,4900.0,13.9063,13.9232,13.9063,13.9063,4900.0
2014-02-05 13:00:00,16.49,16.5,16.47,16.48,10000.0,13.9147,13.9232,13.8979,13.9063,10000.0
2014-02-05 13:30:00,16.48,16.5,16.48,16.5,16800.0,13.9063,13.9232,13.9063,13.9232,16800.0
2014-02-05 14:00:00,16.5,16.57,16.47,16.54,31700.0,13.9232,13.9823,13.8979,13.9569,31700.0
2014-02-05 14:30:00,16.54,16.57,16.52,16.52,17300.0,13.9569,13.9823,13.9401,13.9401,17300.0
2014-02-05 15:00:00,16.51,16.57,16.5,16.56,22700.0,13.9316,13.9823,13.9232,13.9738,22700.0
2014-02-05 15:30:00,16.56,16.63,16.55,16.59,221300.0,13.9738,14.0329,13.9654,13.9991,221300.0
2014-02-06 09:30:00,16.63,16.65,16.5,16.64,13500.0,14.0329,14.0498,13.9232,14.0413,13500.0
2014-02-06 10:00:00,16.66,16.69,16.6,16.63,63000.0,14.0582,14.0835,14.0076,14.0329,63000.0
2014-02-06 10:30:00,16.62,16.67,16.58,16.6,62900.0,14.0244,14.0666,13.9907,14.0076,62900.0
2014-02-06 11:00:00,16.6,16.66,16.6,16.62,74700.0,14.0076,14.0582,14.0076,14.0244,74700.0
2014-02-06 11:30:00,16.62,16.67,16.59,16.64,37900.0,14.0244,14.0666,13.9991,14.0413,37900.0
2014-02-06 12:00:00,16.65,16.66,16.56,16.57,20600.0,14.0498,14.0582,13.9738,13.9823,20600.0
2014-02-06 12:30:00,16.57,16.59,16.51,16.51,26600.0,13.9823,13.9991,13.9316,13.9316,26600.0
2014-02-06 13:00:00,16.51,16.53,16.49,16.52,58200.0,13.9316,13.9485,13.9147,13.9401,58200.0
2014-02-06 13:30:00,16.52,16.53,16.51,16.52,9500.0,13.9401,13.9485,13.9316,13.9401,9500.0
2014-02-06 14:00:00,16.51,16.6,16.51,16.59,12000.0,13.9316,14.0076,13.9316,13.9991,12000.0
2014-02-06 14:30:00,16.6,16.69,16.58,16.6,38500.0,14.0076,14.0835,13.9907,14.0076,38500.0
2014-02-06 15:00:00,16.6,16.65,16.6,16.63,21600.0,14.0076,14.0498,14.0076,14.0329,21600.0
2014-02-06 15:30:00,16.63,16.65,16.57,16.65,237400.0,14.0329,14.0498,13.9823,14.0498,237400.0
2014-02-07 09:30:00,16.85,16.85,16.55,16.68,32200.0,14.2185,14.2185,13.9654,14.0751,32200.0
2014-02-07 10:00:00,16.7,16.71,16.65,16.67,8600.0,14.092,14.1004,14.0498,14.0666,8600.0
2014-02-07 10:30:00,16.71,16.71,16.59,16.65,14800.0,14.1004,14.1004,13.9991,14.0498,14800.0
2014-02-07 11:00:00,16.64,16.65,16.62,16.62,13600.0,14.0413,14.0498,14.0244,14.0244,13600.0
2014-02-07 11:30:00,16.63,16.66,16.61,16.61,17000.0,14.0329,14.0582,14.016,14.016,17000.0
2014-02-07 12:00:00,16.6,16.6,16.54,16.58,11800.0,14.0076,14.0076,13.9569,13.9907,11800.0
2014-02-07 12:30:00,16.58,16.59,16.56,16.57,8300.0,13.9907,13.9991,13.9738,13.9823,8300.0
2014-02-07 13:00:00,16.57,16.6,16.56,16.59,7500.0,13.9823,14.0076,13.9738,13.9991,7500.0
2014-02-07 13:30:00,16.57,16.61,16.57,16.6,9800.0,13.9823,14.016,13.9823,14.0076,9800.0
2014-02-07 14:00:00,16.61,16.64,16.6,16.64,129300.0,14.016,14.0413,14.0076,14.0413,129300.0
2014-02-07 14:30:00,16.64,16.7,16.64,16.69,7700.0,14.0413,14.092,14.0413,14.0835,7700.0
2014-02-07 15:00:00,16.7,16.7,16.68,16.68,9700.0,14.092,14.092,14.0751,14.0751,9700.0
2014-02-07 15:30:00,16.68,16.79,16.68,16.78,48500.0,14.0751,14.1679,14.0751,14.1595,48500.0
2014-02-10 09:30:00,16.81,16.87,16.72,16.83,8600.0,14.1848,14.2354,14.1088,14.2016,8600.0
2014-02-10 10:00:00,16.87,16.88,16.77,16.83,11000.0,14.2354,14.2438,14.151,14.2016,11000.0
2014-02-10 10:30:00,16.83,16.85,16.8,16.8,8100.0,14.2016,14.2185,14.1763,14.1763,8100.0
2014-02-10 11:00:00,16.79,16.79,16.73,16.73,3900.0,14.1679,14.1679,14.1173,14.1173,3900.0
2014-02-10 11:30:00,16.75,16.75,16.7,16.75,129200.0,14.1341,14.1341,14.092,14.1341,129200.0
2014-02-10 12:00:00,16.74,16.77,16.72,16.74,20800.0,14.1257,14.151,14.1088,14.1257,20800.0
2014-02-10 12:30:00,16.75,16.75,16.72,16.73,11800.0,14.1341,14.1341,14.1088,14.1173,11800.0
2014-02-10 13:00:00,16.71,16.72,16.68,16.71,12400.0,14.1004,14.1088,14.0751,14.1004,12400.0
2014-02-10 13:30:00,16.7,16.73,16.7,16.71,14700.0,14.092,14.1173,14.092,14.1004,14700.0
2014-02-10 14:00:00,16.71,16.72,16.69,16.71,70500.0,14.1004,14.1088,14.0835,14.1004,70500.0
2014-02-10 14:30:00,16.7,16.71,16.68,16.68,21100.0,14.092,14.1004,14.0751,14.0751,21100.0
2014-02-10 15:00:00,16.69,16.73,16.67,16.7,30400.0,14.0835,14.1173,14.0666,14.092,30400.0
2014-02-10 15:30:00,16.7,16.72,16.67,16.71,49500.0,14.092,14.1088,14.0666,14.1004,49500.0
2014-02-11 09:30:00,16.65,16.73,16.65,16.67,9600.0,14.0498,14.1173,14.0498,14.0666,9600.0
2014-02-11 10:00:00,16.67,16.74,16.67,16.7,287700.0,14.0666,14.1257,14.0666,14.092,287700.0
2014-02-11 10:30:00,16.69,16.71,16.67,16.7,16400.0,14.0835,14.1004,14.0666,14.092,16400.0
2014-02-11 11:00:00,16.7,16.75,16.68,16.74,28000.0,14.092,14.1341,14.0751,14.1257,28000.0
2014-02-11 11:30:00,16.76,16.77,16.7,16.74,11400.0,14.1426,14.151,14.092,14.1257,11400.0
2014-02-11 12:00:00,16.77,16.8,16.73,16.75,14800.0,14.151,14.1763,14.1173,14.1341,14800.0
2014-02-11 12:30:00,16.76,16.77,16.73,16.76,18200.0,14.1426,14.151,14.1173,14.1426,18200.0
2014-02-11 13:00:00,16.76,16.8,16.74,16.8,40400.0,14.1426,14.1763,14.1257,14.1763,40400.0
2014-02-11 13:30:00,16.79,16.81,16.78,16.79,8600.0,14.1679,14.1848,14.1595,14.1679,8600.0
2014-02-11 14:00:00,16.79,16.9,16.79,16.86,53300.0,14.1679,14.2607,14.1679,14.227,53300.0
2014-02-11 14:30:00,16.86,16.89,16.84,16.86,31200.0,14.227,14.2523,14.2101,14.227,31200.0
2014-02-11 15:00:00,16.85,16.92,16.81,16.92,42500.0,14.2185,14.2776,14.1848,14.2776,42500.0
2014-02-11 15:30:00,16.91,17.04,16.9,17.03,179000.0,14.2692,14.3789,14.2607,14.3704,179000.0
2014-02-12 09:30:00,16.97,17.04,16.94,16.97,19600.0,14.3198,14.3789,14.2945,14.3198,19600.0
2014-02-12 10:00:00,16.97,17.0,16.86,16.89,15400.0,14.3198,14.3451,14.227,14.2523,15400.0
2014-02-12 10:30:00,16.9,16.92,16.88,16.91,19600.0,14.2607,14.2776,14.2438,14.2692,19600.0
2014-02-12 11:00:00,16.89,16.92,16.88,16.88,7200.0,14.2523,14.2776,14.2438,14.2438,7200.0
2014-02-12 11:30:00,16.89,16.9,16.81,16.88,6300.0,14.2523,14.2607,14.1848,14.2438,6300.0
2014-02-12 12:00:00,16.88,16.91,16.85,16.86,10500.0,14.2438,14.2692,14.2185,14.227,10500.0
2014-02-12 12:30:00,16.87,16.91,16.87,16.88,9500.0,14.2354,14.2692,14.2354,14.2438,9500.0
2014-02-12 13:00:00,16.86,16.9,16.86,16.9,3900.0,14.227,14.2607,14.227,14.2607,3900.0
2014-02-12 13:30:00,16.9,16.91,16.87,16.88,7900.0,14.2607,14.2692,14.2354,14.2438,7900.0
2014-02-12 14:00:00,16.89,16.91,16.87,16.89,8900.0,14.2523,14.2692,14.2354,14.2523,8900.0
2014-02-12 14:30:00,16.88,16.89,16.84,16.86,15400.0,14.2438,14.2523,14.2101,14.227,15400.0
2014-02-12 15:00:00,16.85,16.86,16.78,16.84,29700.0,14.2185,14.227,14.1595,14.2101,29700.0
2014-02-12 15:30:00,16.84,16.84,16.76,16.76,54500.0,14.2101,14.2101,14.1426,14.1426,54500.0
2014-02-13 09:30:00,16.73,16.79,16.57,16.66,8200.0,14.1173,14.1679,13.9823,14.0582,8200.0
2014-02-13 10:00:00,16.66,16.74,16.66,16.74,1900.0,14.0582,14.1257,14.0582,14.1257,1900.0
2014-02-13 10:30:00,16.75,16.8,16.72,16.74,8500.0,14.1341,14.1763,14.1088,14.1257,8500.0
2014-02-13 11:00:00,16.73,16.75,16.67,16.67,7800.0,14.1173,14.1341,14.0666,14.0666,7800.0
2014-02-13 11:30:00,16.67,16.75,16.67,16.73,546800.0,14.0666,14.1341,14.0666,14.1173,546800.0
2014-02-13 12:00:00,16.73,16.75,16.7,16.7,16000.0,14.1173,14.1341,14.092,14.092,16000.0
2014-02-13 12:30:00,16.72,16.72,16.68,16.7,14100.0,14.1088,14.1088,14.0751,14.092,14100.0
2014-02-13 13:00:00,16.69,16.71,16.66,16.71,13000.0,14.0835,14.1004,14.0582,14.1004,13000.0
2014-02-13 13:30:00,16.71,16.8,16.7,16.75,21700.0,14.1004,14.1763,14.092,14.1341,21700.0
2014-02-13 14:00:00,16.75,16.78,16.7,16.7,13500.0,14.1341,14.1595,14.092,14.092,13500.0
2014-02-13 14:30:00,16.7,16.75,16.7,16.75,13000.0,14.092,14.1341,14.092,14.1341,13000.0
2014-02-13 15:00:00,16.75,16.75,16.72,16.73,18600.0,14.1341,14.1341,14.1088,14.1173,18600.0
2014-02-13 15:30:00,16.73,16.76,16.72,16.75,35500.0,14.1173,14.1426,14.1088,14.1341,35500.0
2014-02-14 09:30:00,16.78,16.87,16.78,16.8,6600.0,14.1595,14.2354,14.1595,14.1763,6600.0
2014-02-14 10:00:00,16.8,16.8,16.75,16.79,8900.0,14.1763,14.1763,14.1341,14.1679,8900.0
2014-02-14 10:30:00,16.8,16.81,16.75,16.78,6000.0,14.1763,14.1848,14.1341,14.1595,6000.0
2014-02-14 11:00:00,16.75,16.79,16.74,16.78,6000.0,14.1341,14.1679,14.1257,14.1595,6000.0
2014-02-14 11:30:00,16.78,16.8,16.74,16.75,6500.0,14.1595,14.1763,14.1257,14.1341,6500.0
2014-02-14 12:00:00,16.74,16.75,16.65,16.66,215300.0,14.1257,14.1341,14.0498,14.0582,215300.0
2014-02-14 12:30:00,16.67,16.7,16.66,16.67,13400.0,14.0666,14.092,14.0582,14.0666,13400.0
2014-02-14 13:00:00,16.67,16.68,16.65,16.65,8800.0,14.0666,14.0751,14.0498,14.0498,8800.0
2014-02-14 13:30:00,16.65,16.75,16.65,16.72,22000.0,14.0498,14.1341,14.0498,14.1088,22000.0
2014-02-14 14:00:00,16.73,16.73,16.7,16.7,11100.0,14.1173,14.1173,14.092,14.092,11100.0
2014-02-14 14:30:00,16.7,16.74,16.68,16.69,14800.0,14.092,14.1257,14.0751,14.0835,14800.0
2014-02-14 15:00:00,16.68,16.68,16.58,16.64,22100.0,14.0751,14.0751,13.9907,14.0413,22100.0
2014-02-14 15:30:00,16.63,16.69,16.63,16.69,43100.0,14.0329,14.0835,14.0329,14.0835,43100.0
2014-02-18 09:30:00,16.7,16.79,16.66,16.7,15600.0,14.092,14.1679,14.0582,14.092,15600.0
2014-02-18 10:00:00,16.71,16.78,16.71,16.75,10700.0,14.1004,14.1595,14.1004,14.1341,10700.0
2014-02-18 10:30:00,16.76,16.84,16.74,16.74,27300.0,14.1426,14.2101,14.1257,14.1257,27300.0
2014-02-18 11:00:00,16.75,16.78,16.72,16.77,44600.0,14.1341,14.1595,14.1088,14.151,44600.0
2014-02-18 11:30:00,16.77,16.78,16.75,16.75,9100.0,14.151,14.1595,14.1341,14.1341,9100.0
2014-02-18 12:00:00,16.76,16.77,16.72,16.72,3100.0,14.1426,14.151,14.1088,14.1088,3100.0
2014-02-18 12:30:00,16.74,16.78,16.73,16.75,17900.0,14.1257,14.1595,14.1173,14.1341,17900.0
2014-02-18 13:00:00,16.76,16.76,16.74,16.74,3000.0,14.1426,14.1426,14.1257,14.1257,3000.0
2014-02-18 13:30:00,16.73,16.75,16.71,16.73,4600.0,14.1173,14.1341,14.1004,14.1173,4600.0
2014-02-18 14:00:00,16.71,16.73,16.69,16.71,6600.0,14.1004,14.1173,14.0835,14.1004,6600.0
2014-02-18 14:30:00,16.7,16.71,16.69,16.71,9200.0,14.092,14.1004,14.0835,14.1004,9200.0
2014-02-18 15:00:00,16.69,16.73,16.69,16.73,12300.0,14.0835,14.1173,14.0835,14.1173,12300.0
2014-02-18 15:30:00,16.73,16.75,16.69,16.73,71400.0,14.1173,14.1341,14.0835,14.1173,71400.0
2014-02-19 09:30:00,16.74,16.79,16.73,16.73,1200.0,14.1257,14.1679,14.1173,14.1173,1200.0
2014-02-19 10:00:00,16.72,16.78,16.71,16.72,9300.0,14.1088,14.1595,14.1004,14.1088,9300.0
2014-02-19 10:30:00,16.71,16.76,16.67,16.69,16200.0,14.1004,14.1426,14.0666,14.0835,16200.0
2014-02-19 11:00:00,16.7,16.73,16.67,16.7,10800.0,14.092,14.1173,14.0666,14.092,10800.0
2014-02-19 11:30:00,16.69,16.75,16.69,16.72,28100.0,14.0835,14.1341,14.0835,14.1088,28100.0
2014-02-19 12:00:00,16.72,16.86,16.7,16.81,99100.0,14.1088,14.227,14.092,14.1848,99100.0
2014-02-19 12:30:00,16.83,16.91,16.79,16.81,23300.0,14.2016,14.2692,14.1679,14.1848,23300.0
2014-02-19 13:00:00,16.82,16.92,16.8,16.9,35500.0,14.1932,14.2776,14.1763,14.2607,35500.0
2014-02-19 13:30:00,16.9,16.9,16.86,16.87,41800.0,14.2607,14.2607,14.227,14.2354,41800.0
2014-02-19 14:00:00,16.86,16.88,16.84,16.86,20100.0,14.227,14.2438,14.2101,14.227,20100.0
2014-02-19 14:30:00,16.86,16.86,16.83,16.84,18500.0,14.227,14.227,14.2016,14.2101,18500.0
2014-02-19 15:00:00,16.84,16.84,16.78,16.79,37900.0,14.2101,14.2101,14.1595,14.1679,37900.0
2014-02-19 15:30:00,16.79,16.91,16.79,16.87,96200.0,14.1679,14.2692,14.1679,14.2354,96200.0
2014-02-20 09:30:00,16.85,16.89,16.75,16.85,30100.0,14.2185,14.2523,14.1341,14.2185,30100.0
2014-02-20 10:00:00,16.84,16.84,16.76,16.8,73300.0,14.2101,14.2101,14.1426,14.1763,73300.0
2014-02-20 10:30:00,16.79,16.79,16.68,16.69,47600.0,14.1679,14.1679,14.0751,14.0835,47600.0
2014-02-20 11:00:00,16.68,16.71,16.68,16.7,20800.0,14.0751,14.1004,14.0751,14.092,20800.0
2014-02-20 11:30:00,16.7,16.71,16.65,16.65,72000.0,14.092,14.1004,14.0498,14.0498,72000.0
2014-02-20 12:00:00,16.66,16.66,16.55,16.59,69500.0,14.0582,14.0582,13.9654,13.9991,69500.0
2014-02-20 12:30:00,16.58,16.59,16.48,16.48,169400.0,13.9907,13.9991,13.9063,13.9063,169400.0
2014-02-20 13:00:00,16.48,16.67,16.47,16.67,162900.0,13.9063,14.0666,13.8979,14.0666,162900.0
2014-02-20 13:30:00,16.66,16.66,16.6,16.65,416600.0,14.0582,14.0582,14.0076,14.0498,416600.0
2014-02-20 14:00:00,16.64,16.72,16.64,16.69,84400.0,14.0413,14.1088,14.0413,14.0835,84400.0
2014-02-20 14:30:00,16.69,16.69,16.61,16.63,79300.0,14.0835,14.0835,14.016,14.0329,79300.0
2014-02-20 15:00:00,16.64,16.72,16.63,16.71,72400.0,14.0413,14.1088,14.0329,14.1004,72400.0
2014-02-20 15:30:00,16.7,16.71,16.6,16.63,122600.0,14.092,14.1004,14.0076,14.0329,122600.0
2014-02-21 09:30:00,16.73,16.77,16.59,16.72,58600.0,14.1173,14.151,13.9991,14.1088,58600.0
2014-02-21 10:00:00,16.72,16.74,16.69,16.7,44800.0,14.1088,14.1257,14.0835,14.092,44800.0
2014-02-21 10:30:00,16.69,16.71,16.57,16.59,22500.0,14.0835,14.1004,13.9823,13.9991,22500.0
2014-02-21 11:00:00,16.6,16.62,16.54,16.6,51900.0,14.0076,14.0244,13.9569,14.0076,51900.0
2014-02-21 11:30:00,16.61,16.65,16.6,16.63,33800.0,14.016,14.0498,14.0076,14.0329,33800.0
2014-02-21 12:00:00,16.63,16.67,16.63,16.64,20200.0,14.0329,14.0666,14.0329,14.0413,20200.0
2014-02-21 12:30:00,16.65,16.65,16.6,16.6,33000.0,14.0498,14.0498,14.0076,14.0076,33000.0
2014-02-21 13:00:00,16.61,16.66,16.6,16.65,42300.0,14.016,14.0582,14.0076,14.0498,42300.0
2014-02-21 13:30:00,16.64,16.65,16.64,16.64,18300.0,14.0413,14.0498,14.0413,14.0413,18300.0
2014-02-21 14:00:00,16.64,16.66,16.63,16.64,81000.0,14.0413,14.0582,14.0329,14.0413,81000.0
2014-02-21 14:30:00,16.65,16.65,16.59,16.61,23800.0,14.0498,14.0498,13.9991,14.016,23800.0
2014-02-21 15:00:00,16.61,16.61,16.58,16.6,28300.0,14.016,14.016,13.9907,14.0076,28300.0
2014-02-21 15:30:00,16.6,16.6,16.52,16.57,129000.0,14.0076,14.0076,13.9401,13.9823,129000.0
2014-02-24 09:30:00,16.65,16.72,16.6,16.6,91000.0,14.0498,14.1088,14.0076,14.0076,91000.0
2014-02-24 10:00:00,16.62,16.66,16.6,16.63,32300.0,14.0244,14.0582,14.0076,14.0329,32300.0
2014-02-24 10:30:00,16.63,16.66,16.62,16.64,18000.0,14.0329,14.0582,14.0244,14.0413,18000.0
2014-02-24 11:00:00,16.64,16.65,16.58,16.6,17800.0,14.0413,14.0498,13.9907,14.0076,17800.0
2014-02-24 11:30:00,16.59,16.61,16.57,16.6,197800.0,13.9991,14.016,13.9823,14.0076,197800.0
2014-02-24 12:00:00,16.59,16.6,16.57,16.6,18400.0,13.9991,14.0076,13.9823,14.0076,18400.0
2014-02-24 12:30:00,16.6,16.61,16.59,16.6,15000.0,14.0076,14.016,13.9991,14.0076,15000.0
2014-02-24 13:00:00,16.59,16.61,16.57,16.59,17200.0,13.9991,14.016,13.9823,13.9991,17200.0
2014-02-24 13:30:00,16.59,16.59,16.49,16.5,252200.0,13.9991,13.9991,13.9147,13.9232,252200.0
2014-02-24 14:00:00,16.49,16.53,16.46,16.48,42200.0,13.9147,13.9485,13.8894,13.9063,42200.0
2014-02-24 14:30:00,16.48,16.53,16.47,16.5,44500.0,13.9063,13.9485,13.8979,13.9232,44500.0
2014-02-24 15:00:00,16.5,16.58,16.5,16.54,24400.0,13.9232,13.9907,13.9232,13.9569,24400.0
2014-02-24 15:30:00,16.54,16.57,16.42,16.44,65500.0,13.9569,13.9823,13.8557,13.8726,65500.0
2014-02-25 09:30:00,16.47,16.53,16.43,16.51,11700.0,13.8979,13.9485,13.8641,13.9316,11700.0
2014-02-25 10:00:00,16.51,16.65,16.5,16.57,60900.0,13.9316,14.0498,13.9232,13.9823,60900.0
2014-02-25 10:30:00,16.57,16.6,16.49,16.57,57000.0,13.9823,14.0076,13.9147,13.9823,57000.0
2014-02-25 11:00:00,16.57,16.62,16.54,16.59,28100.0,13.9823,14.0244,13.9569,13.9991,28100.0
2014-02-25 11:30:00,16.58,16.59,16.57,16.58,6500.0,13.9907,13.9991,13.9823,13.9907,6500.0
2014-02-25 12:00:00,16.59,16.59,16.54,16.54,12100.0,13.9991,13.9991,13.9569,13.9569,12100.0
2014-02-25 12:30:00,16.54,16.55,16.48,16.48,7800.0,13.9569,13.9654,13.9063,13.9063,7800.0
2014-02-25 13:00:00,16.48,16.5,16.44,16.45,25200.0,13.9063,13.9232,13.8726,13.881,25200.0
2014-02-25 13:30:00,16.45,16.49,16.44,16.48,15500.0,13.881,13.9147,13.8726,13.9063,15500.0
2014-02-25 14:00:00,16.47,16.49,16.43,16.46,20500.0,13.8979,13.9147,13.8641,13.8894,20500.0
2014-02-25 14:30:00,16.47,16.5,16.44,16.5,22400.0,13.8979,13.9232,13.8726,13.9232,22400.0
2014-02-25 15:00:00,16.5,16.5,16.45,16.45,21700.0,13.9232,13.9232,13.881,13.881,21700.0
2014-02-25 15:30:00,16.45,16.5,16.45,16.5,46300.0,13.881,13.9232,13.881,13.9232,46300.0
2014-02-26 09:30:00,16.56,16.63,16.42,16.51,18300.0,13.9738,14.0329,13.8557,13.9316,18300.0
2014-02-26 10:00:00,16.51,16.59,16.48,16.57,32500.0,13.9316,13.9991,13.9063,13.9823,32500.0
2014-02-26 10:30:00,16.57,16.58,16.5,16.5,30100.0,13.9823,13.9907,13.9232,13.9232,30100.0
2014-02-26 11:00:00,16.51,16.56,16.5,16.5,13400.0,13.9316,13.9738,13.9232,13.9232,13400.0
2014-02-26 11:30:00,16.52,16.55,16.5,16.53,13100.0,13.9401,13.9654,13.9232,13.9485,13100.0
2014-02-26 12:00:00,16.53,16.55,16.5,16.51,10100.0,13.9485,13.9654,13.9232,13.9316,10100.0
2014-02-26 12:30:00,16.5,16.51,16.44,16.45,16600.0,13.9232,13.9316,13.8726,13.881,16600.0
2014-02-26 13:00:00,16.45,16.48,16.43,16.47,22900.0,13.881,13.9063,13.8641,13.8979,22900.0
2014-02-26 13:30:00,16.46,16.55,16.45,16.49,43100.0,13.8894,13.9654,13.881,13.9147,43100.0
2014-02-26 14:00:00,16.5,16.53,16.5,16.52,23600.0,13.9232,13.9485,13.9232,13.9401,23600.0
2014-02-26 14:30:00,16.5,16.53,16.5,16.51,43500.0,13.9232,13.9485,13.9232,13.9316,43500.0
2014-02-26 15:00:00,16.5,16.53,16.48,16.5,31900.0,13.9232,13.9485,13.9063,13.9232,31900.0
2014-02-26 15:30:00,16.5,16.51,16.49,16.5,71100.0,13.9232,13.9316,13.9147,13.9232,71100.0
2014-02-27 09:30:00,16.5,16.56,16.43,16.49,18400.0,13.9232,13.9738,13.8641,13.9147,18400.0
2014-02-27 10:00:00,16.48,16.5,16.48,16.49,14700.0,13.9063,13.9232,13.9063,13.9147,14700.0
2014-02-27 10:30:00,16.49,16.5,16.46,16.5,12700.0,13.9147,13.9232,13.8894,13.9232,12700.0
2014-02-27 11:00:00,16.48,16.51,16.48,16.48,42300.0,13.9063,13.9316,13.9063,13.9063,42300.0
2014-02-27 11:30:00,16.48,16.49,16.44,16.45,16600.0,13.9063,13.9147,13.8726,13.881,16600.0
2014-02-27 12:00:00,16.45,16.46,16.44,16.45,17100.0,13.881,13.8894,13.8726,13.881,17100.0
2014-02-27 12:30:00,16.44,16.45,16.44,16.45,9200.0,13.8726,13.881,13.8726,13.881,9200.0
2014-02-27 13:00:00,16.44,16.48,16.44,16.48,16700.0,13.8726,13.9063,13.8726,13.9063,16700.0
2014-02-27 13:30:00,16.48,16.5,16.45,16.45,31000.0,13.9063,13.9232,13.881,13.881,31000.0
2014-02-27 14:00:00,16.44,16.44,16.36,16.37,12100.0,13.8726,13.8726,13.805,13.8135,12100.0
2014-02-27 14:30:00,16.36,16.41,16.36,16.39,22000.0,13.805,13.8472,13.805,13.8304,22000.0
2014-02-27 15:00:00,16.4,16.4,16.39,16.39,24500.0,13.8388,13.8388,13.8304,13.8304,24500.0
2014-02-27 15:30:00,16.4,16.45,16.39,16.44,57400.0,13.8388,13.881,13.8304,13.8726,57400.0
2014-02-28 09:30:00,16.49,16.5,16.4,16.46,22900.0,13.9147,13.9232,13.8388,13.8894,22900.0
2014-02-28 10:00:00,16.46,16.49,16.43,16.44,57100.0,13.8894,13.9147,13.8641,13.8726,57100.0
2014-02-28 10:30:00,16.45,16.45,16.4,16.42,39300.0,13.881,13.881,13.8388,13.8557,39300.0
2014-02-28 11:00:00,16.42,16.44,16.38,16.38,101600.0,13.8557,13.8726,13.8219,13.8219,101600.0
2014-02-28 11:30:00,16.39,16.44,16.39,16.4,32300.0,13.8304,13.8726,13.8304,13.8388,32300.0
2014-02-28 12:00:00,16.39,16.4,16.39,16.4,14900.0,13.8304,13.8388,13.8304,13.8388,14900.0
2014-02-28 12:30:00,16.4,16.42,16.39,16.4,27100.0,13.8388,13.8557,13.8304,13.8388,27100.0
2014-02-28 13:00:00,16.4,16.41,16.39,16.4,22900.0,13.8388,13.8472,13.8304,13.8388,22900.0
2014-02-28 13:30:00,16.39,16.41,16.37,16.4,42800.0,13.8304,13.8472,13.8135,13.8388,42800.0
2014-02-28 14:00:00,16.4,16.47,16.39,16.4,63300.0,13.8388,13.8979,13.8304,13.8388,63300.0
2014-02-28 14:30:00,16.4,16.41,16.38,16.39,30000.0,13.8388,13.8472,13.8219,13.8304,30000.0
2014-02-28 15:00:00,16.39,16.4,16.32,16.4,37600.0,13.8304,13.8388,13.7713,13.8388,37600.0
2014-02-28 15:30:00,16.38,16.41,16.36,16.38,117700.0,13.8219,13.8472,13.805,13.8219,117700.0
2014-03-03 09:30:00,16.35,16.45,16.35,16.44,76400.0,13.7966,13.881,13.7966,13.8726,76400.0
2014-03-03 10:00:00,16.44,16.53,16.4,16.49,26600.0,13.8726,13.9485,13.8388,13.9147,26600.0
2014-03-03 10:30:00,16.49,16.5,16.4,16.43,49800.0,13.9147,13.9232,13.8388,13.8641,49800.0
2014-03-03 11:00:00,16.42,16.45,16.4,16.44,43500.0,13.8557,13.881,13.8388,13.8726,43500.0
2014-03-03 11:30:00,16.44,16.45,16.36,16.37,35000.0,13.8726,13.881,13.805,13.8135,35000.0
2014-03-03 12:00:00,16.36,16.4,16.28,16.34,27400.0,13.805,13.8388,13.7375,13.7882,27400.0
2014-03-03 12:30:00,16.31,16.37,16.31,16.33,34000.0,13.7629,13.8135,13.7629,13.7797,34000.0
2014-03-03 13:00:00,16.33,16.37,16.29,16.34,68000.0,13.7797,13.8135,13.746,13.7882,68000.0
2014-03-03 13:30:00,16.34,16.41,16.34,16.4,55200.0,13.7882,13.8472,13.7882,13.8388,55200.0
2014-03-03 14:00:00,16.4,16.43,16.38,16.39,24700.0,13.8388,13.8641,13.8219,13.8304,24700.0
2014-03-03 14:30:00,16.39,16.47,16.38,16.42,134100.0,13.8304,13.8979,13.8219,13.8557,134100.0
2014-03-03 15:00:00,16.42,16.43,16.35,16.4,137200.0,13.8557,13.8641,13.7966,13.8388,137200.0
2014-03-03 15:30:00,16.4,16.49,16.39,16.49,124700.0,13.8388,13.9147,13.8304,13.9147,124700.0
2014-03-04 09:30:00,16.59,16.69,16.53,16.6,55800.0,13.9991,14.0835,13.9485,14.0076,55800.0
2014-03-04 10:00:00,16.61,16.63,16.58,16.62,53400.0,14.016,14.0329,13.9907,14.0244,53400.0
2014-03-04 10:30:00,16.64,16.66,16.59,16.61,71700.0,14.0413,14.0582,13.9991,14.016,71700.0
2014-03-04 11:00:00,16.61,16.67,16.59,16.62,100100.0,14.016,14.0666,13.9991,14.0244,100100.0
2014-03-04 11:30:00,16.62,16.64,16.58,16.6,291600.0,14.0244,14.0413,13.9907,14.0076,291600.0
2014-03-04 12:00:00,16.59,16.59,16.54,16.57,42100.0,13.9991,13.9991,13.9569,13.9823,42100.0
2014-03-04 12:30:00,16.58,16.59,16.53,16.55,46500.0,13.9907,13.9991,13.9485,13.9654,46500.0
2014-03-04 13:00:00,16.55,16.57,16.52,16.52,23000.0,13.9654,13.9823,13.9401,13.9401,23000.0
2014-03-04 13:30:00,16.53,16.54,16.47,16.47,72400.0,13.9485,13.9569,13.8979,13.8979,72400.0
2014-03-04 14:00:00,16.47,16.51,16.46,16.49,70800.0,13.8979,13.9316,13.8894,13.9147,70800.0
2014-03-04 14:30:00,16.49,16.53,16.48,16.52,50800.0,13.9147,13.9485,13.9063,13.9401,50800.0
2014-03-04 15:00:00,16.52,16.53,16.49,16.5,55900.0,13.9401,13.9485,13.9147,13.9232,55900.0
2014-03-04 15:30:00,16.51,16.62,16.48,16.61,335900.0,13.9316,14.0244,13.9063,14.016,335900.0
2014-03-05 09:30:00,16.93,17.0,16.75,16.93,503100.0,14.286,14.3451,14.1341,14.286,503100.0
2014-03-05 10:00:00,16.93,16.98,16.88,16.98,177700.0,14.286,14.3282,14.2438,14.3282,177700.0
2014-03-05 10:30:00,16.97,17.01,16.9,17.0,142900.0,14.3198,14.3535,14.2607,14.3451,142900.0
2014-03-05 11:00:00,17.0,17.0,16.9,16.9,128300.0,14.3451,14.3451,14.2607,14.2607,128300.0
2014-03-05 11:30:00,16.91,16.91,16.79,16.88,330700.0,14.2692,14.2692,14.1679,14.2438,330700.0
2014-03-05 12:00:00,16.88,16.92,16.8,16.9,204300.0,14.2438,14.2776,14.1763,14.2607,204300.0
2014-03-05 12:30:00,16.9,16.96,16.9,16.95,97500.0,14.2607,14.3113,14.2607,14.3029,97500.0
2014-03-05 13:00:00,16.95,17.02,16.95,16.98,124600.0,14.3029,14.362,14.3029,14.3282,124600.0
2014-03-05 13:30:00,16.99,17.0,16.95,16.97,90900.0,14.3367,14.3451,14.3029,14.3198,90900.0
2014-03-05 14:00:00,16.97,16.99,16.94,16.98,84600.0,14.3198,14.3367,14.2945,14.3282,84600.0
2014-03-05 14:30:00,16.98,16.98,16.92,16.95,101600.0,14.3282,14.3282,14.2776,14.3029,101600.0
2014-03-05 15:00:00,16.95,16.98,16.86,16.91,112600.0,14.3029,14.3282,14.227,14.2692,112600.0
2014-03-05 15:30:00,16.92,16.98,16.89,16.94,201300.0,14.2776,14.3282,14.2523,14.2945,201300.0
2014-03-06 09:30:00,17.0,17.0,16.96,17.0,31800.0,14.3451,14.3451,14.3113,14.3451,31800.0
2014-03-06 10:00:00,17.0,17.01,16.96,17.0,17100.0,14.3451,14.3535,14.3113,14.3451,17100.0
2014-03-06 10:30:00,17.0,17.08,16.99,17.04,55700.0,14.3451,14.4126,14.3367,14.3789,55700.0
2014-03-06 11:00:00,17.06,17.09,17.04,17.05,45200.0,14.3957,14.421,14.3789,14.3873,45200.0
2014-03-06 11:30:00,17.05,17.05,16.94,17.0,58000.0,14.3873,14.3873,14.2945,14.3451,58000.0
2014-03-06 12:00:00,17.0,17.03,16.99,17.01,37000.0,14.3451,14.3704,14.3367,14.3535,37000.0
2014-03-06 12:30:00,17.01,17.01,16.99,17.0,12500.0,14.3535,14.3535,14.3367,14.3451,12500.0
2014-03-06 13:00:00,17.0,17.05,16.97,17.05,71500.0,14.3451,14.3873,14.3198,14.3873,71500.0
2014-03-06 13:30:00,17.05,17.13,17.05,17.08,51300.0,14.3873,14.4548,14.3873,14.4126,51300.0
2014-03-06 14:00:00,17.08,17.1,17.07,17.08,33100.0,14.4126,14.4295,14.4042,14.4126,33100.0
2014-03-06 14:30:00,17.08,17.09,17.05,17.08,55900.0,14.4126,14.421,14.3873,14.4126,55900.0
2014-03-06 15:00:00,17.08,17.08,17.0,17.0,59800.0,14.4126,14.4126,14.3451,14.3451,59800.0
2014-03-06 15:30:00,17.0,17.03,16.99,17.01,121100.0,14.3451,14.3704,14.3367,14.3535,121100.0
2014-03-07 09:30:00,17.09,17.3,17.0,17.26,39200.0,14.421,14.5982,14.3451,14.5645,39200.0
2014-03-07 10:00:00,17.25,17.38,17.12,17.33,68300.0,14.5561,14.6658,14.4464,14.6236,68300.0
2014-03-07 10:30:00,17.34,17.5,17.3,17.47,81500.0,14.632,14.767,14.5982,14.7417,81500.0
2014-03-07 11:00:00,17.45,17.45,17.31,17.35,75100.0,14.7248,14.7248,14.6067,14.6404,75100.0
2014-03-07 11:30:00,17.35,17.4,17.34,17.35,76800.0,14.6404,14.6826,14.632,14.6404,76800.0
2014-03-07 12:00:00,17.35,17.35,17.32,17.35,64700.0,14.6404,14.6404,14.6151,14.6404,64700.0
2014-03-07 12:30:00,17.35,17.5,17.34,17.5,81600.0,14.6404,14.767,14.632,14.767,81600.0
2014-03-07 13:00:00,17.49,17.6,17.37,17.5,271500.0,14.7586,14.8514,14.6573,14.767,271500.0
2014-03-07 13:30:00,17.49,17.49,17.37,17.37,68200.0,14.7586,14.7586,14.6573,14.6573,68200.0
2014-03-07 14:00:00,17.38,17.4,17.29,17.35,82700.0,14.6658,14.6826,14.5898,14.6404,82700.0
2014-03-07 14:30:00,17.35,17.35,17.32,17.35,105500.0,14.6404,14.6404,14.6151,14.6404,105500.0
2014-03-07 15:00:00,17.35,17.35,17.31,17.35,115100.0,14.6404,14.6404,14.6067,14.6404,115100.0
2014-03-07 15:30:00,17.35,17.35,17.29,17.3,298400.0,14.6404,14.6404,14.5898,14.5982,298400.0
2014-03-10 09:30:00,17.39,17.45,17.31,17.38,123300.0,14.6742,14.7248,14.6067,14.6658,123300.0
2014-03-10 10:00:00,17.38,17.51,17.37,17.43,212400.0,14.6658,14.7755,14.6573,14.7079,212400.0
2014-03-10 10:30:00,17.43,17.44,17.3,17.37,137000.0,14.7079,14.7164,14.5982,14.6573,137000.0
2014-03-10 11:00:00,17.37,17.46,17.36,17.44,166700.0,14.6573,14.7333,14.6489,14.7164,166700.0
2014-03-10 11:30:00,17.44,17.45,17.42,17.43,92600.0,14.7164,14.7248,14.6995,14.7079,92600.0
2014-03-10 12:00:00,17.43,17.46,17.42,17.45,111600.0,14.7079,14.7333,14.6995,14.7248,111600.0
2014-03-10 12:30:00,17.44,17.44,17.42,17.43,60100.0,14.7164,14.7164,14.6995,14.7079,60100.0
2014-03-10 13:00:00,17.43,17.48,17.42,17.43,87700.0,14.7079,14.7501,14.6995,14.7079,87700.0
2014-03-10 13:30:00,17.43,17.53,17.4,17.5,155000.0,14.7079,14.7923,14.6826,14.767,155000.0
2014-03-10 14:00:00,17.5,17.51,17.45,17.46,191600.0,14.767,14.7755,14.7248,14.7333,191600.0
2014-03-10 14:30:00,17.46,17.46,17.4,17.41,338300.0,14.7333,14.7333,14.6826,14.6911,338300.0
2014-03-10 15:00:00,17.41,17.43,17.38,17.43,161800.0,14.6911,14.7079,14.6658,14.7079,161800.0
2014-03-10 15:30:00,17.43,17.46,17.35,17.41,340100.0,14.7079,14.7333,14.6404,14.6911,340100.0
2014-03-11 09:30:00,17.16,17.19,16.85,16.9,279600.0,14.4801,14.5054,14.2185,14.2607,279600.0
2014-03-11 10:00:00,16.91,17.0,16.85,16.91,346500.0,14.2692,14.3451,14.2185,14.2692,346500.0
2014-03-11 10:30:00,16.92,17.04,16.91,17.02,447900.0,14.2776,14.3789,14.2692,14.362,447900.0
2014-03-11 11:00:00,17.02,17.19,16.96,17.18,251000.0,14.362,14.5054,14.3113,14.497,251000.0
2014-03-11 11:30:00,17.19,17.3,17.09,17.3,219800.0,14.5054,14.5982,14.421,14.5982,219800.0
2014-03-11 12:00:00,17.3,17.3,17.11,17.16,165100.0,14.5982,14.5982,14.4379,14.4801,165100.0
2014-03-11 12:30:00,17.15,17.16,17.03,17.14,94500.0,14.4717,14.4801,14.3704,14.4632,94500.0
2014-03-11 13:00:00,17.14,17.15,16.98,17.0,135600.0,14.4632,14.4717,14.3282,14.3451,135600.0
2014-03-11 13:30:00,17.0,17.04,16.92,17.02,134200.0,14.3451,14.3789,14.2776,14.362,134200.0
2014-03-11 14:00:00,17.02,17.03,16.94,16.99,124200.0,14.362,14.3704,14.2945,14.3367,124200.0
2014-03-11 14:30:00,16.99,17.0,16.87,16.89,180400.0,14.3367,14.3451,14.2354,14.2523,180400.0
2014-03-11 15:00:00,16.89,16.91,16.83,16.88,263500.0,14.2523,14.2692,14.2016,14.2438,263500.0
2014-03-11 15:30:00,16.87,16.98,16.86,16.9,398500.0,14.2354,14.3282,14.227,14.2607,398500.0
2014-03-12 09:30:00,16.93,17.06,16.9,17.06,81500.0,14.286,14.3957,14.2607,14.3957,81500.0
2014-03-12 10:00:00,17.05,17.07,16.95,17.0,83600.0,14.3873,14.4042,14.3029,14.3451,83600.0
2014-03-12 10:30:00,17.01,17.09,16.93,17.03,56700.0,14.3535,14.421,14.286,14.3704,56700.0
2014-03-12 11:00:00,17.01,17.02,16.92,16.94,77600.0,14.3535,14.362,14.2776,14.2945,77600.0
2014-03-12 11:30:00,16.95,16.97,16.87,16.87,68100.0,14.3029,14.3198,14.2354,14.2354,68100.0
2014-03-12 12:00:00,16.87,16.95,16.87,16.88,55700.0,14.2354,14.3029,14.2354,14.2438,55700.0
2014-03-12 12:30:00,16.88,16.92,16.88,16.91,29200.0,14.2438,14.2776,14.2438,14.2692,29200.0
2014-03-12 13:00:00,16.92,16.95,16.9,16.9,42600.0,14.2776,14.3029,14.2607,14.2607,42600.0
2014-03-12 13:30:00,16.9,16.92,16.89,16.89,42300.0,14.2607,14.2776,14.2523,14.2523,42300.0
2014-03-12 14:00:00,16.9,17.01,16.89,16.96,74900.0,14.2607,14.3535,14.2523,14.3113,74900.0
2014-03-12 14:30:00,16.96,17.12,16.94,17.07,84100.0,14.3113,14.4464,14.2945,14.4042,84100.0
2014-03-12 15:00:00,17.07,17.16,17.01,17.05,76900.0,14.4042,14.4801,14.3535,14.3873,76900.0
2014-03-12 15:30:00,17.06,17.08,17.0,17.08,205500.0,14.3957,14.4126,14.3451,14.4126,205500.0
2014-03-13 09:30:00,17.07,17.21,17.07,17.15,64800.0,14.4042,14.5223,14.4042,14.4717,64800.0
2014-03-13 10:00:00,17.15,17.17,17.03,17.1,44100.0,14.4717,14.4886,14.3704,14.4295,44100.0
2014-03-13 10:30:00,17.1,17.13,17.06,17.06,111900.0,14.4295,14.4548,14.3957,14.3957,111900.0
2014-03-13 11:00:00,17.06,17.19,17.06,17.19,75200.0,14.3957,14.5054,14.3957,14.5054,75200.0
2014-03-13 11:30:00,17.18,17.19,17.0,17.0,82300.0,14.497,14.5054,14.3451,14.3451,82300.0
2014-03-13 12:00:00,17.0,17.01,16.95,16.97,109100.0,14.3451,14.3535,14.3029,14.3198,109100.0
2014-03-13 12:30:00,16.97,17.04,16.97,16.97,61900.0,14.3198,14.3789,14.3198,14.3198,61900.0
2014-03-13 13:00:00,16.97,16.98,16.84,16.91,126000.0,14.3198,14.3282,14.2101,14.2692,126000.0
2014-03-13 13:30:00,16.91,16.91,16.85,16.85,57800.0,14.2692,14.2692,14.2185,14.2185,57800.0
2014-03-13 14:00:00,16.85,16.9,16.83,16.83,53700.0,14.2185,14.2607,14.2016,14.2016,53700.0
2014-03-13 14:30:00,16.83,16.87,16.79,16.82,117700.0,14.2016,14.2354,14.1679,14.1932,117700.0
2014-03-13 15:00:00,16.82,17.05,16.79,17.05,231000.0,14.1932,14.3873,14.1679,14.3873,231000.0
2014-03-13 15:30:00,17.04,17.05,16.98,17.0,407600.0,14.3789,14.3873,14.3282,14.3451,407600.0
2014-03-14 09:30:00,16.9,17.29,16.83,17.2,169900.0,14.2607,14.5898,14.2016,14.5139,169900.0
2014-03-14 10:00:00,17.2,17.21,17.06,17.1,203600.0,14.5139,14.5223,14.3957,14.4295,203600.0
2014-03-14 10:30:00,17.12,17.2,17.03,17.05,130700.0,14.4464,14.5139,14.3704,14.3873,130700.0
2014-03-14 11:00:00,17.05,17.05,16.76,16.86,145100.0,14.3873,14.3873,14.1426,14.227,145100.0
2014-03-14 11:30:00,16.87,16.96,16.86,16.86,174700.0,14.2354,14.3113,14.227,14.227,174700.0
2014-03-14 12:00:00,16.87,16.93,16.82,16.89,177500.0,14.2354,14.286,14.1932,14.2523,177500.0
2014-03-14 12:30:00,16.89,16.9,16.87,16.88,83600.0,14.2523,14.2607,14.2354,14.2438,83600.0
2014-03-14 13:00:00,16.88,16.97,16.84,16.85,237900.0,14.2438,14.3198,14.2101,14.2185,237900.0
2014-03-14 13:30:00,16.86,16.86,16.81,16.85,160300.0,14.227,14.227,14.1848,14.2185,160300.0
2014-03-14 14:00:00,16.86,16.86,16.83,16.85,139700.0,14.227,14.227,14.2016,14.2185,139700.0
2014-03-14 14:30:00,16.85,16.85,16.82,16.83,88600.0,14.2185,14.2185,14.1932,14.2016,88600.0
2014-03-14 15:00:00,16.83,16.86,16.8,16.81,158600.0,14.2016,14.227,14.1763,14.1848,158600.0
2014-03-14 15:30:00,16.81,16.86,16.81,16.82,252100.0,14.1848,14.227,14.1848,14.1932,252100.0
2014-03-17 09:30:00,16.83,16.83,16.66,16.68,80600.0,14.2016,14.2016,14.0582,14.0751,80600.0
2014-03-17 10:00:00,16.69,16.7,16.57,16.64,131000.0,14.0835,14.092,13.9823,14.0413,131000.0
2014-03-17 10:30:00,16.63,16.64,16.53,16.56,136500.0,14.0329,14.0413,13.9485,13.9738,136500.0
2014-03-17 11:00:00,16.57,16.6,16.52,16.52,92100.0,13.9823,14.0076,13.9401,13.9401,92100.0
2014-03-17 11:30:00,16.52,16.53,16.39,16.42,115000.0,13.9401,13.9485,13.8304,13.8557,115000.0
2014-03-17 12:00:00,16.43,16.55,16.39,16.51,144500.0,13.8641,13.9654,13.8304,13.9316,144500.0
2014-03-17 12:30:00,16.52,16.52,16.44,16.48,84100.0,13.9401,13.9401,13.8726,13.9063,84100.0
2014-03-17 13:00:00,16.47,16.48,16.34,16.37,199200.0,13.8979,13.9063,13.7882,13.8135,199200.0
2014-03-17 13:30:00,16.38,16.47,16.38,16.45,210100.0,13.8219,13.8979,13.8219,13.881,210100.0
2014-03-17 14:00:00,16.45,16.52,16.44,16.51,572900.0,13.881,13.9401,13.8726,13.9316,572900.0
2014-03-17 14:30:00,16.51,16.51,16.44,16.47,96400.0,13.9316,13.9316,13.8726,13.8979,96400.0
2014-03-17 15:00:00,16.48,16.5,16.45,16.48,360400.0,13.9063,13.9232,13.881,13.9063,360400.0
2014-03-17 15:30:00,16.48,16.52,16.47,16.5,403800.0,13.9063,13.9401,13.8979,13.9232,403800.0
2014-03-18 09:30:00,16.43,16.51,16.39,16.41,61000.0,13.8641,13.9316,13.8304,13.8472,61000.0
2014-03-18 10:00:00,16.43,16.45,16.36,16.39,173400.0,13.8641,13.881,13.805,13.8304,173400.0
2014-03-18 10:30:00,16.4,16.41,16.36,16.37,667300.0,13.8388,13.8472,13.805,13.8135,667300.0
2014-03-18 11:00:00,16.36,16.4,16.36,16.38,85400.0,13.805,13.8388,13.805,13.8219,85400.0
2014-03-18 11:30:00,16.38,16.42,16.37,16.37,744600.0,13.8219,13.8557,13.8135,13.8135,744600.0
2014-03-18 12:00:00,16.37,16.5,16.37,16.47,107500.0,13.8135,13.9232,13.8135,13.8979,107500.0
2014-03-18 12:30:00,16.47,16.52,16.45,16.48,120000.0,13.8979,13.9401,13.881,13.9063,120000.0
2014-03-18 13:00:00,16.48,16.49,16.45,16.47,130500.0,13.9063,13.9147,13.881,13.8979,130500.0
2014-03-18 13:30:00,16.46,16.48,16.44,16.45,76300.0,13.8894,13.9063,13.8726,13.881,76300.0
2014-03-18 14:00:00,16.46,16.47,16.44,16.47,41100.0,13.8894,13.8979,13.8726,13.8979,41100.0
2014-03-18 14:30:00,16.47,16.47,16.42,16.45,93600.0,13.8979,13.8979,13.8557,13.881,93600.0
2014-03-18 15:00:00,16.44,16.46,16.38,16.38,97300.0,13.8726,13.8894,13.8219,13.8219,97300.0
2014-03-18 15:30:00,16.39,16.46,16.39,16.46,223000.0,13.8304,13.8894,13.8304,13.8894,223000.0
2014-03-19 09:30:00,16.41,16.49,16.39,16.43,102000.0,13.8472,13.9147,13.8304,13.8641,102000.0
2014-03-19 10:00:00,16.43,16.46,16.41,16.45,765100.0,13.8641,13.8894,13.8472,13.881,765100.0
2014-03-19 10:30:00,16.45,16.45,16.37,16.38,81200.0,13.881,13.881,13.8135,13.8219,81200.0
2014-03-19 11:00:00,16.38,16.43,16.38,16.41,66300.0,13.8219,13.8641,13.8219,13.8472,66300.0
2014-03-19 11:30:00,16.41,16.41,16.37,16.38,51900.0,13.8472,13.8472,13.8135,13.8219,51900.0
2014-03-19 12:00:00,16.38,16.42,16.37,16.4,47800.0,13.8219,13.8557,13.8135,13.8388,47800.0
2014-03-19 12:30:00,16.4,16.4,16.34,16.4,49500.0,13.8388,13.8388,13.7882,13.8388,49500.0
2014-03-19 13:00:00,16.41,16.41,16.36,16.37,39700.0,13.8472,13.8472,13.805,13.8135,39700.0
2014-03-19 13:30:00,16.38,16.4,16.38,16.4,30100.0,13.8219,13.8388,13.8219,13.8388,30100.0
2014-03-19 14:00:00,16.4,16.4,16.3,16.34,85000.0,13.8388,13.8388,13.7544,13.7882,85000.0
2014-03-19 14:30:00,16.34,16.41,16.34,16.41,141500.0,13.7882,13.8472,13.7882,13.8472,141500.0
2014-03-19 15:00:00,16.41,16.41,16.35,16.37,199800.0,13.8472,13.8472,13.7966,13.8135,199800.0
2014-03-19 15:30:00,16.37,16.41,16.36,16.39,252600.0,13.8135,13.8472,13.805,13.8304,252600.0
2014-03-20 09:30:00,16.68,16.71,16.46,16.5,251100.0,14.0751,14.1004,13.8894,13.9232,251100.0
2014-03-20 10:00:00,16.51,16.51,16.43,16.49,92700.0,13.9316,13.9316,13.8641,13.9147,92700.0
2014-03-20 10:30:00,16.49,16.56,16.48,16.55,184100.0,13.9147,13.9738,13.9063,13.9654,184100.0
2014-03-20 11:00:00,16.55,16.58,16.52,16.54,92700.0,13.9654,13.9907,13.9401,13.9569,92700.0
2014-03-20 11:30:00,16.54,16.55,16.45,16.46,124900.0,13.9569,13.9654,13.881,13.8894,124900.0
2014-03-20 12:00:00,16.46,16.51,16.45,16.48,66800.0,13.8894,13.9316,13.881,13.9063,66800.0
2014-03-20 12:30:00,16.47,16.52,16.45,16.49,60100.0,13.8979,13.9401,13.881,13.9147,60100.0
2014-03-20 13:00:00,16.5,16.54,16.47,16.47,53700.0,13.9232,13.9569,13.8979,13.8979,53700.0
2014-03-20 13:30:00,16.48,16.55,16.47,16.5,564200.0,13.9063,13.9654,13.8979,13.9232,564200.0
2014-03-20 14:00:00,16.5,16.51,16.48,16.51,97300.0,13.9232,13.9316,13.9063,13.9316,97300.0
2014-03-20 14:30:00,16.52,16.56,16.51,16.56,93700.0,13.9401,13.9738,13.9316,13.9738,93700.0
2014-03-20 15:00:00,16.56,16.68,16.52,16.68,489400.0,13.9738,14.0751,13.9401,14.0751,489400.0
2014-03-20 15:30:00,16.68,16.92,16.68,16.9,688900.0,14.0751,14.2776,14.0751,14.2607,688900.0
2014-03-21 09:30:00,16.87,17.18,16.78,17.12,147700.0,14.2786,14.541,14.2024,14.4902,147700.0
2014-03-21 10:00:00,17.11,17.14,17.03,17.05,173300.0,14.4817,14.5071,14.414,14.4309,173300.0
2014-03-21 10:30:00,17.05,17.11,16.97,17.03,217200.0,14.4309,14.4817,14.3632,14.414,217200.0
2014-03-21 11:00:00,17.04,17.04,16.95,17.0,609600.0,14.4225,14.4225,14.3463,14.3886,609600.0
2014-03-21 11:30:00,17.0,17.0,16.95,16.99,110400.0,14.3886,14.3886,14.3463,14.3802,110400.0
2014-03-21 12:00:00,16.99,17.0,16.9,16.94,90100.0,14.3802,14.3886,14.304,14.3378,90100.0
2014-03-21 12:30:00,16.95,16.96,16.88,16.91,100400.0,14.3463,14.3548,14.2871,14.3124,100400.0
2014-03-21 13:00:00,16.89,16.91,16.86,16.89,62400.0,14.2955,14.3124,14.2701,14.2955,62400.0
2014-03-21 13:30:00,16.9,16.91,16.84,16.85,73600.0,14.304,14.3124,14.2532,14.2617,73600.0
2014-03-21 14:00:00,16.85,16.85,16.77,16.79,144300.0,14.2617,14.2617,14.194,14.2109,144300.0
2014-03-21 14:30:00,16.79,16.86,16.72,16.72,671800.0,14.2109,14.2701,14.1516,14.1516,671800.0
2014-03-21 15:00:00,16.72,16.72,16.57,16.7,141900.0,14.1516,14.1516,14.0247,14.1347,141900.0
2014-03-21 15:30:00,16.7,16.71,16.46,16.56,804500.0,14.1347,14.1432,13.9316,14.0162,804500.0
2014-03-24 09:30:00,16.59,16.69,16.51,16.62,160000.0,14.0416,14.1262,13.9739,14.067,160000.0
2014-03-24 10:00:00,16.61,16.62,16.53,16.56,194300.0,14.0585,14.067,13.9908,14.0162,194300.0
2014-03-24 10:30:00,16.54,16.6,16.52,16.52,57700.0,13.9993,14.0501,13.9824,13.9824,57700.0
2014-03-24 11:00:00,16.52,16.61,16.49,16.59,84500.0,13.9824,14.0585,13.957,14.0416,84500.0
2014-03-24 11:30:00,16.59,16.69,16.56,16.65,90800.0,14.0416,14.1262,14.0162,14.0924,90800.0
2014-03-24 12:00:00,16.65,16.69,16.61,16.69,84000.0,14.0924,14.1262,14.0585,14.1262,84000.0
2014-03-24 12:30:00,16.69,16.71,16.62,16.63,62800.0,14.1262,14.1432,14.067,14.0755,62800.0
2014-03-24 13:00:00,16.63,16.7,16.62,16.69,72700.0,14.0755,14.1347,14.067,14.1262,72700.0
2014-03-24 13:30:00,16.68,16.81,16.68,16.79,124400.0,14.1178,14.2278,14.1178,14.2109,124400.0
2014-03-24 14:00:00,16.78,16.86,16.77,16.8,128100.0,14.2024,14.2701,14.194,14.2193,128100.0
2014-03-24 14:30:00,16.8,16.86,16.78,16.82,91100.0,14.2193,14.2701,14.2024,14.2363,91100.0
2014-03-24 15:00:00,16.82,16.85,16.78,16.79,130800.0,14.2363,14.2617,14.2024,14.2109,130800.0
2014-03-24 15:30:00,16.79,16.84,16.71,16.79,356700.0,14.2109,14.2532,14.1432,14.2109,356700.0
2014-03-25 09:30:00,16.83,16.93,16.82,16.92,27200.0,14.2447,14.3294,14.2363,14.3209,27200.0
2014-03-25 10:00:00,16.92,16.93,16.78,16.86,108500.0,14.3209,14.3294,14.2024,14.2701,108500.0
2014-03-25 10:30:00,16.86,16.87,16.82,16.85,57400.0,14.2701,14.2786,14.2363,14.2617,57400.0
2014-03-25 11:00:00,16.85,16.87,16.84,16.85,56000.0,14.2617,14.2786,14.2532,14.2617,56000.0
2014-03-25 11:30:00,16.85,16.86,16.77,16.8,34400.0,14.2617,14.2701,14.194,14.2193,34400.0
2014-03-25 12:00:00,16.79,16.8,16.74,16.76,48800.0,14.2109,14.2193,14.1686,14.1855,48800.0
2014-03-25 12:30:00,16.76,16.8,16.76,16.78,48200.0,14.1855,14.2193,14.1855,14.2024,48200.0
2014-03-25 13:00:00,16.79,16.81,16.78,16.8,63100.0,14.2109,14.2278,14.2024,14.2193,63100.0
2014-03-25 13:30:00,16.79,16.87,16.78,16.85,75100.0,14.2109,14.2786,14.2024,14.2617,75100.0
2014-03-25 14:00:00,16.85,16.86,16.81,16.85,62900.0,14.2617,14.2701,14.2278,14.2617,62900.0
2014-03-25 14:30:00,16.85,16.86,16.83,16.85,42700.0,14.2617,14.2701,14.2447,14.2617,42700.0
2014-03-25 15:00:00,16.86,16.89,16.85,16.85,53600.0,14.2701,14.2955,14.2617,14.2617,53600.0
2014-03-25 15:30:00,16.85,16.86,16.82,16.86,358000.0,14.2617,14.2701,14.2363,14.2701,358000.0
2014-03-26 09:30:00,16.99,17.07,16.8,16.8,35400.0,14.3802,14.4479,14.2193,14.2193,35400.0
2014-03-26 10:00:00,16.82,16.84,16.73,16.76,5400.0,14.2363,14.2532,14.1601,14.1855,5400.0
2014-03-26 10:30:00,16.76,16.82,16.76,16.8,53800.0,14.1855,14.2363,14.1855,14.2193,53800.0
2014-03-26 11:00:00,16.81,16.86,16.79,16.84,15500.0,14.2278,14.2701,14.2109,14.2532,15500.0
2014-03-26 11:30:00,16.84,16.87,16.82,16.84,33000.0,14.2532,14.2786,14.2363,14.2532,33000.0
2014-03-26 12:00:00,16.85,16.93,16.82,16.89,61200.0,14.2617,14.3294,14.2363,14.2955,61200.0
2014-03-26 12:30:00,16.89,16.91,16.88,16.89,48600.0,14.2955,14.3124,14.2871,14.2955,48600.0
2014-03-26 13:00:00,16.89,16.9,16.88,16.89,137400.0,14.2955,14.304,14.2871,14.2955,137400.0
2014-03-26 13:30:00,16.88,16.88,16.81,16.84,87200.0,14.2871,14.2871,14.2278,14.2532,87200.0
2014-03-26 14:00:00,16.84,16.86,16.82,16.84,52400.0,14.2532,14.2701,14.2363,14.2532,52400.0
2014-03-26 14:30:00,16.84,16.86,16.83,16.85,29700.0,14.2532,14.2701,14.2447,14.2617,29700.0
2014-03-26 15:00:00,16.85,16.85,16.77,16.77,59100.0,14.2617,14.2617,14.194,14.194,59100.0
2014-03-26 15:30:00,16.77,16.8,16.71,16.74,93300.0,14.194,14.2193,14.1432,14.1686,93300.0
2014-03-27 09:30:00,16.73,16.78,16.65,16.71,28100.0,14.1601,14.2024,14.0924,14.1432,28100.0
2014-03-27 10:00:00,16.7,16.78,16.68,16.77,13500.0,14.1347,14.2024,14.1178,14.194,13500.0
2014-03-27 10:30:00,16.76,16.83,16.76,16.76,17800.0,14.1855,14.2447,14.1855,14.1855,17800.0
2014-03-27 11:00:00,16.75,16.75,16.66,16.72,12400.0,14.177,14.177,14.1009,14.1516,12400.0
2014-03-27 11:30:00,16.72,16.72,16.59,16.68,9300.0,14.1516,14.1516,14.0416,14.1178,9300.0
2014-03-27 12:00:00,16.68,16.73,16.64,16.73,12500.0,14.1178,14.1601,14.0839,14.1601,12500.0
2014-03-27 12:30:00,16.74,16.75,16.71,16.74,7200.0,14.1686,14.177,14.1432,14.1686,7200.0
2014-03-27 13:00:00,16.74,16.77,16.73,16.75,44100.0,14.1686,14.194,14.1601,14.177,44100.0
2014-03-27 13:30:00,16.75,16.76,16.7,16.7,24500.0,14.177,14.1855,14.1347,14.1347,24500.0
2014-03-27 14:00:00,16.71,16.73,16.68,16.71,28400.0,14.1432,14.1601,14.1178,14.1432,28400.0
2014-03-27 14:30:00,16.71,16.72,16.65,16.68,29000.0,14.1432,14.1516,14.0924,14.1178,29000.0
2014-03-27 15:00:00,16.68,16.72,16.67,16.71,26100.0,14.1178,14.1516,14.1093,14.1432,26100.0
2014-03-27 15:30:00,16.71,16.72,16.7,16.71,107200.0,14.1432,14.1516,14.1347,14.1432,107200.0
2014-03-28 09:30:00,16.74,16.82,16.64,16.69,22900.0,14.1686,14.2363,14.0839,14.1262,22900.0
2014-03-28 10:00:00,16.7,16.73,16.68,16.69,9400.0,14.1347,14.1601,14.1178,14.1262,9400.0
2014-03-28 10:30:00,16.7,16.71,16.65,16.71,32100.0,14.1347,14.1432,14.0924,14.1432,32100.0
2014-03-28 11:00:00,16.7,16.71,16.67,16.67,50000.0,14.1347,14.1432,14.1093,14.1093,50000.0
2014-03-28 11:30:00,16.67,16.71,16.67,16.7,8700.0,14.1093,14.1432,14.1093,14.1347,8700.0
2014-03-28 12:00:00,16.71,16.72,16.67,16.69,27300.0,14.1432,14.1516,14.1093,14.1262,27300.0
2014-03-28 12:30:00,16.68,16.71,16.67,16.69,86500.0,14.1178,14.1432,14.1093,14.1262,86500.0
2014-03-28 13:00:00,16.68,16.7,16.66,16.69,10200.0,14.1178,14.1347,14.1009,14.1262,10200.0
2014-03-28 13:30:00,16.69,16.72,16.68,16.7,13400.0,14.1262,14.1516,14.1178,14.1347,13400.0
2014-03-28 14:00:00,16.69,16.7,16.64,16.65,20200.0,14.1262,14.1347,14.0839,14.0924,20200.0
2014-03-28 14:30:00,16.65,16.65,16.59,16.59,40800.0,14.0924,14.0924,14.0416,14.0416,40800.0
2014-03-28 15:00:00,16.59,16.59,16.54,16.54,28500.0,14.0416,14.0416,13.9993,13.9993,28500.0
2014-03-28 15:30:00,16.55,16.7,16.53,16.69,156500.0,14.0077,14.1347,13.9908,14.1262,156500.0
2014-03-31 09:30:00,16.64,16.64,16.38,16.46,64300.0,14.0839,14.0839,13.8639,13.9316,64300.0
2014-03-31 10:00:00,16.46,16.6,16.46,16.59,93700.0,13.9316,14.0501,13.9316,14.0416,93700.0
2014-03-31 10:30:00,16.59,16.61,16.53,16.55,127500.0,14.0416,14.0585,13.9908,14.0077,127500.0
2014-03-31 11:00:00,16.56,16.6,16.53,16.54,78900.0,14.0162,14.0501,13.9908,13.9993,78900.0
2014-03-31 11:30:00,16.53,16.56,16.52,16.55,78500.0,13.9908,14.0162,13.9824,14.0077,78500.0
2014-03-31 12:00:00,16.55,16.7,16.55,16.67,153200.0,14.0077,14.1347,14.0077,14.1093,153200.0
2014-03-31 12:30:00,16.67,16.7,16.65,16.69,188300.0,14.1093,14.1347,14.0924,14.1262,188300.0
2014-03-31 13:00:00,16.7,16.71,16.66,16.68,76300.0,14.1347,14.1432,14.1009,14.1178,76300.0
2014-03-31 13:30:00,16.69,16.69,16.64,16.65,52600.0,14.1262,14.1262,14.0839,14.0924,52600.0
2014-03-31 14:00:00,16.65,16.7,16.64,16.69,87100.0,14.0924,14.1347,14.0839,14.1262,87100.0
2014-03-31 14:30:00,16.7,16.7,16.66,16.67,82000.0,14.1347,14.1347,14.1009,14.1093,82000.0
2014-03-31 15:00:00,16.67,16.68,16.65,16.65,134500.0,14.1093,14.1178,14.0924,14.0924,134500.0
2014-03-31 15:30:00,16.66,16.72,16.64,16.69,336800.0,14.1009,14.1516,14.0839,14.1262,336800.0
2014-04-01 09:30:00,16.75,16.8,16.61,16.61,197600.0,14.177,14.2193,14.0585,14.0585,197600.0
2014-04-01 10:00:00,16.62,16.71,16.62,16.68,26500.0,14.067,14.1432,14.067,14.1178,26500.0
2014-04-01 10:30:00,16.7,16.7,16.65,16.69,48000.0,14.1347,14.1347,14.0924,14.1262,48000.0
2014-04-01 11:00:00,16.68,16.72,16.68,16.7,106700.0,14.1178,14.1516,14.1178,14.1347,106700.0
2014-04-01 11:30:00,16.7,16.71,16.68,16.68,22500.0,14.1347,14.1432,14.1178,14.1178,22500.0
2014-04-01 12:00:00,16.68,16.69,16.65,16.68,11300.0,14.1178,14.1262,14.0924,14.1178,11300.0
2014-04-01 12:30:00,16.69,16.71,16.68,16.68,12900.0,14.1262,14.1432,14.1178,14.1178,12900.0
2014-04-01 13:00:00,16.7,16.7,16.67,16.69,13900.0,14.1347,14.1347,14.1093,14.1262,13900.0
2014-04-01 13:30:00,16.7,16.71,16.69,16.71,21300.0,14.1347,14.1432,14.1262,14.1432,21300.0
2014-04-01 14:00:00,16.71,16.72,16.68,16.69,24600.0,14.1432,14.1516,14.1178,14.1262,24600.0
2014-04-01 14:30:00,16.7,16.71,16.67,16.69,21300.0,14.1347,14.1432,14.1093,14.1262,21300.0
2014-04-01 15:00:00,16.69,16.71,16.68,16.69,24500.0,14.1262,14.1432,14.1178,14.1262,24500.0
2014-04-01 15:30:00,16.7,16.76,16.66,16.74,202800.0,14.1347,14.1855,14.1009,14.1686,202800.0
2014-04-02 09:30:00,16.72,16.81,16.7,16.73,26300.0,14.1516,14.2278,14.1347,14.1601,26300.0
2014-04-02 10:00:00,16.71,16.76,16.7,16.75,13200.0,14.1432,14.1855,14.1347,14.177,13200.0
2014-04-02 10:30:00,16.74,16.75,16.65,16.67,25200.0,14.1686,14.177,14.0924,14.1093,25200.0
2014-04-02 11:00:00,16.67,16.67,16.62,16.64,19100.0,14.1093,14.1093,14.067,14.0839,19100.0
2014-04-02 11:30:00,16.64,16.66,16.62,16.64,15600.0,14.0839,14.1009,14.067,14.0839,15600.0
2014-04-02 12:00:00,16.63,16.64,16.55,16.56,35200.0,14.0755,14.0839,14.0077,14.0162,35200.0
2014-04-02 12:30:00,16.56,16.57,16.52,16.53,69600.0,14.0162,14.0247,13.9824,13.9908,69600.0
2014-04-02 13:00:00,16.53,16.55,16.51,16.52,43000.0,13.9908,14.0077,13.9739,13.9824,43000.0
2014-04-02 13:30:00,16.52,16.55,16.47,16.5,72600.0,13.9824,14.0077,13.94,13.9654,72600.0
2014-04-02 14:00:00,16.5,16.53,16.48,16.48,25000.0,13.9654,13.9908,13.9485,13.9485,25000.0
2014-04-02 14:30:00,16.48,16.5,16.46,16.5,32200.0,13.9485,13.9654,13.9316,13.9654,32200.0
2014-04-02 15:00:00,16.5,16.51,16.47,16.5,86900.0,13.9654,13.9739,13.94,13.9654,86900.0
2014-04-02 15:30:00,16.5,16.52,16.44,16.48,217000.0,13.9654,13.9824,13.9146,13.9485,217000.0
2014-04-03 09:30:00,16.52,16.54,16.37,16.42,40600.0,13.9824,13.9993,13.8554,13.8977,40600.0
2014-04-03 10:00:00,16.44,16.47,16.4,16.41,9200.0,13.9146,13.94,13.8808,13.8893,9200.0
2014-04-03 10:30:00,16.4,16.44,16.38,16.42,71100.0,13.8808,13.9146,13.8639,13.8977,71100.0
2014-04-03 11:00:00,16.42,16.42,16.34,16.37,10900.0,13.8977,13.8977,13.83,13.8554,10900.0
2014-04-03 11:30:00,16.37,16.37,16.32,16.34,17400.0,13.8554,13.8554,13.8131,13.83,17400.0
2014-04-03 12:00:00,16.35,16.37,16.33,16.33,6600.0,13.8385,13.8554,13.8215,13.8215,6600.0
2014-04-03 12:30:00,16.32,16.34,16.29,16.32,15300.0,13.8131,13.83,13.7877,13.8131,15300.0
2014-04-03 13:00:00,16.32,16.35,16.32,16.35,41500.0,13.8131,13.8385,13.8131,13.8385,41500.0
2014-04-03 13:30:00,16.36,16.36,16.3,16.32,11700.0,13.8469,13.8469,13.7962,13.8131,11700.0
2014-04-03 14:00:00,16.33,16.35,16.33,16.33,15500.0,13.8215,13.8385,13.8215,13.8215,15500.0
2014-04-03 14:30:00,16.32,16.36,16.31,16.36,7400.0,13.8131,13.8469,13.8046,13.8469,7400.0
2014-04-03 15:00:00,16.36,16.4,16.34,16.39,19200.0,13.8469,13.8808,13.83,13.8723,19200.0
2014-04-03 15:30:00,16.39,16.46,16.39,16.45,78500.0,13.8723,13.9316,13.8723,13.9231,78500.0
2014-04-04 09:30:00,16.52,16.53,16.46,16.46,44200.0,13.9824,13.9908,13.9316,13.9316,44200.0
2014-04-04 10:00:00,16.48,16.5,16.42,16.45,17700.0,13.9485,13.9654,13.8977,13.9231,17700.0
2014-04-04 10:30:00,16.45,16.5,16.45,16.47,13300.0,13.9231,13.9654,13.9231,13.94,13300.0
2014-04-04 11:00:00,16.47,16.48,16.41,16.41,20500.0,13.94,13.9485,13.8893,13.8893,20500.0
2014-04-04 11:30:00,16.42,16.43,16.25,16.3,34300.0,13.8977,13.9062,13.7538,13.7962,34300.0
2014-04-04 12:00:00,16.3,16.3,16.24,16.25,26100.0,13.7962,13.7962,13.7454,13.7538,26100.0
2014-04-04 12:30:00,16.25,16.28,16.25,16.25,20100.0,13.7538,13.7792,13.7538,13.7538,20100.0
2014-04-04 13:00:00,16.25,16.32,16.25,16.27,14300.0,13.7538,13.8131,13.7538,13.7708,14300.0
2014-04-04 13:30:00,16.27,16.3,16.25,16.25,21100.0,13.7708,13.7962,13.7538,13.7538,21100.0
2014-04-04 14:00:00,16.27,16.34,16.25,16.3,16700.0,13.7708,13.83,13.7538,13.7962,16700.0
2014-04-04 14:30:00,16.3,16.34,16.3,16.31,44300.0,13.7962,13.83,13.7962,13.8046,44300.0
2014-04-04 15:00:00,16.31,16.39,16.31,16.39,20500.0,13.8046,13.8723,13.8046,13.8723,20500.0
2014-04-04 15:30:00,16.39,16.39,16.33,16.38,97400.0,13.8723,13.8723,13.8215,13.8639,97400.0
2014-04-07 09:30:00,16.32,16.38,16.32,16.36,9900.0,13.8131,13.8639,13.8131,13.8469,9900.0
2014-04-07 10:00:00,16.37,16.4,16.29,16.32,10600.0,13.8554,13.8808,13.7877,13.8131,10600.0
2014-04-07 10:30:00,16.3,16.33,16.25,16.25,28300.0,13.7962,13.8215,13.7538,13.7538,28300.0
2014-04-07 11:00:00,16.25,16.32,16.25,16.31,32200.0,13.7538,13.8131,13.7538,13.8046,32200.0
2014-04-07 11:30:00,16.32,16.37,16.31,16.31,31900.0,13.8131,13.8554,13.8046,13.8046,31900.0
2014-04-07 12:00:00,16.32,16.34,16.25,16.27,37000.0,13.8131,13.83,13.7538,13.7708,37000.0
2014-04-07 12:30:00,16.26,16.27,16.23,16.26,46300.0,13.7623,13.7708,13.7369,13.7623,46300.0
2014-04-07 13:00:00,16.25,16.26,16.22,16.23,30200.0,13.7538,13.7623,13.7284,13.7369,30200.0
2014-04-07 13:30:00,16.22,16.25,16.2,16.24,85700.0,13.7284,13.7538,13.7115,13.7454,85700.0
2014-04-07 14:00:00,16.24,16.26,16.23,16.25,49500.0,13.7454,13.7623,13.7369,13.7538,49500.0
2014-04-07 14:30:00,16.25,16.26,16.24,16.25,27900.0,13.7538,13.7623,13.7454,13.7538,27900.0
2014-04-07 15:00:00,16.25,16.26,16.22,16.25,50600.0,13.7538,13.7623,13.7284,13.7538,50600.0
2014-04-07 15:30:00,16.25,16.29,16.23,16.25,259000.0,13.7538,13.7877,13.7369,13.7538,259000.0
2014-04-08 09:30:00,16.29,16.31,16.15,16.26,21100.0,13.7877,13.8046,13.6692,13.7623,21100.0
2014-04-08 10:00:00,16.26,16.29,16.18,16.19,18700.0,13.7623,13.7877,13.6946,13.703,18700.0
2014-04-08 10:30:00,16.18,16.32,16.18,16.26,314900.0,13.6946,13.8131,13.6946,13.7623,314900.0
2014-04-08 11:00:00,16.25,16.27,16.18,16.18,137900.0,13.7538,13.7708,13.6946,13.6946,137900.0
2014-04-08 11:30:00,16.18,16.22,16.16,16.2,37100.0,13.6946,13.7284,13.6777,13.7115,37100.0
2014-04-08 12:00:00,16.2,16.22,16.1,16.11,83800.0,13.7115,13.7284,13.6269,13.6353,83800.0
2014-04-08 12:30:00,16.14,16.17,16.06,16.12,63100.0,13.6607,13.6861,13.593,13.6438,63100.0
2014-04-08 13:00:00,16.12,16.17,16.11,16.14,35500.0,13.6438,13.6861,13.6353,13.6607,35500.0
2014-04-08 13:30:00,16.15,16.16,16.12,16.15,36900.0,13.6692,13.6777,13.6438,13.6692,36900.0
2014-04-08 14:00:00,16.15,16.15,16.12,16.12,8600.0,13.6692,13.6692,13.6438,13.6438,8600.0
2014-04-08 14:30:00,16.12,16.16,16.12,16.15,29200.0,13.6438,13.6777,13.6438,13.6692,29200.0
2014-04-08 15:00:00,16.15,16.16,16.13,16.13,55900.0,13.6692,13.6777,13.6523,13.6523,55900.0
2014-04-08 15:30:00,16.14,16.15,16.14,16.14,109000.0,13.6607,13.6692,13.6607,13.6607,109000.0
2014-04-09 09:30:00,16.14,16.17,16.03,16.1,19900.0,13.6607,13.6861,13.5676,13.6269,19900.0
2014-04-09 10:00:00,16.1,16.16,16.09,16.15,13900.0,13.6269,13.6777,13.6184,13.6692,13900.0
2014-04-09 10:30:00,16.15,16.16,16.1,16.13,21700.0,13.6692,13.6777,13.6269,13.6523,21700.0
2014-04-09 11:00:00,16.13,16.16,16.13,16.15,12500.0,13.6523,13.6777,13.6523,13.6692,12500.0
2014-04-09 11:30:00,16.14,16.17,16.12,16.17,28300.0,13.6607,13.6861,13.6438,13.6861,28300.0
2014-04-09 12:00:00,16.17,16.19,16.14,16.17,26900.0,13.6861,13.703,13.6607,13.6861,26900.0
2014-04-09 12:30:00,16.16,16.25,16.16,16.19,25100.0,13.6777,13.7538,13.6777,13.703,25100.0
2014-04-09 13:00:00,16.2,16.25,16.2,16.25,13400.0,13.7115,13.7538,13.7115,13.7538,13400.0
2014-04-09 13:30:00,16.25,16.26,16.2,16.21,140000.0,13.7538,13.7623,13.7115,13.72,140000.0
2014-04-09 14:00:00,16.22,16.3,16.22,16.28,61900.0,13.7284,13.7962,13.7284,13.7792,61900.0
2014-04-09 14:30:00,16.29,16.34,16.25,16.25,40300.0,13.7877,13.83,13.7538,13.7538,40300.0
2014-04-09 15:00:00,16.25,16.25,16.23,16.24,16600.0,13.7538,13.7538,13.7369,13.7454,16600.0
2014-04-09 15:30:00,16.24,16.3,16.24,16.29,77800.0,13.7454,13.7962,13.7454,13.7877,77800.0
2014-04-10 09:30:00,16.24,16.32,16.24,16.26,47200.0,13.7454,13.8131,13.7454,13.7623,47200.0
2014-04-10 10:00:00,16.26,16.27,16.22,16.23,55800.0,13.7623,13.7708,13.7284,13.7369,55800.0
2014-04-10 10:30:00,16.23,16.23,16.07,16.08,33400.0,13.7369,13.7369,13.6015,13.6099,33400.0
2014-04-10 11:00:00,16.08,16.16,16.08,16.09,41400.0,13.6099,13.6777,13.6099,13.6184,41400.0
2014-04-10 11:30:00,16.08,16.13,16.08,16.09,43300.0,13.6099,13.6523,13.6099,13.6184,43300.0
2014-04-10 12:00:00,16.09,16.09,15.97,15.98,139600.0,13.6184,13.6184,13.5168,13.5253,139600.0
2014-04-10 12:30:00,15.98,16.01,15.94,16.0,95700.0,13.5253,13.5507,13.4914,13.5422,95700.0
2014-04-10 13:00:00,15.99,16.0,15.93,15.96,38200.0,13.5338,13.5422,13.483,13.5084,38200.0
2014-04-10 13:30:00,15.95,16.0,15.95,15.99,33200.0,13.4999,13.5422,13.4999,13.5338,33200.0
2014-04-10 14:00:00,15.99,16.01,15.98,15.98,38800.0,13.5338,13.5507,13.5253,13.5253,38800.0
2014-04-10 14:30:00,15.98,15.98,15.96,15.97,33400.0,13.5253,13.5253,13.5084,13.5168,33400.0
2014-04-10 15:00:00,15.97,15.97,15.93,15.96,70200.0,13.5168,13.5168,13.483,13.5084,70200.0
2014-04-10 15:30:00,15.96,16.06,15.93,16.05,615200.0,13.5084,13.593,13.483,13.5846,615200.0
2014-04-11 09:30:00,15.96,16.06,15.92,15.95,85400.0,13.5084,13.593,13.4745,13.4999,85400.0
2014-04-11 10:00:00,15.95,15.96,15.91,15.95,174600.0,13.4999,13.5084,13.4661,13.4999,174600.0
2014-04-11 10:30:00,15.95,15.97,15.93,15.95,217200.0,13.4999,13.5168,13.483,13.4999,217200.0
2014-04-11 11:00:00,15.95,15.96,15.92,15.94,32800.0,13.4999,13.5084,13.4745,13.4914,32800.0
2014-04-11 11:30:00,15.94,15.98,15.93,15.97,111400.0,13.4914,13.5253,13.483,13.5168,111400.0
2014-04-11 12:00:00,15.97,16.0,15.95,15.99,170600.0,13.5168,13.5422,13.4999,13.5338,170600.0
2014-04-11 12:30:00,16.0,16.0,15.99,16.0,41100.0,13.5422,13.5422,13.5338,13.5422,41100.0
2014-04-11 13:00:00,16.0,16.0,15.99,15.99,35100.0,13.5422,13.5422,13.5338,13.5338,35100.0
2014-04-11 13:30:00,15.99,16.0,15.95,15.97,124400.0,13.5338,13.5422,13.4999,13.5168,124400.0
2014-04-11 14:00:00,15.97,16.0,15.9,15.91,99600.0,13.5168,13.5422,13.4576,13.4661,99600.0
2014-04-11 14:30:00,15.91,15.94,15.88,15.93,74200.0,13.4661,13.4914,13.4407,13.483,74200.0
2014-04-11 15:00:00,15.93,15.94,15.89,15.92,85200.0,13.483,13.4914,13.4491,13.4745,85200.0
2014-04-11 15:30:00,15.92,16.08,15.92,16.05,868700.0,13.4745,13.6099,13.4745,13.5846,868700.0
2014-04-14 09:30:00,16.04,16.05,15.96,15.97,60400.0,13.5761,13.5846,13.5084,13.5168,60400.0
2014-04-14 10:00:00,15.97,16.02,15.95,16.01,59700.0,13.5168,13.5592,13.4999,13.5507,59700.0
2014-04-14 10:30:00,16.02,16.02,15.98,16.0,28300.0,13.5592,13.5592,13.5253,13.5422,28300.0
2014-04-14 11:00:00,16.0,16.1,16.0,16.01,49700.0,13.5422,13.6269,13.5422,13.5507,49700.0
2014-04-14 11:30:00,16.01,16.03,15.95,15.96,32300.0,13.5507,13.5676,13.4999,13.5084,32300.0
2014-04-14 12:00:00,15.97,15.98,15.92,15.98,35800.0,13.5168,13.5253,13.4745,13.5253,35800.0
2014-04-14 12:30:00,15.97,15.97,15.95,15.97,20500.0,13.5168,13.5168,13.4999,13.5168,20500.0
2014-04-14 13:00:00,15.97,16.01,15.96,16.01,50900.0,13.5168,13.5507,13.5084,13.5507,50900.0
2014-04-14 13:30:00,16.01,16.01,15.98,15.99,52100.0,13.5507,13.5507,13.5253,13.5338,52100.0
2014-04-14 14:00:00,15.99,16.02,15.98,16.0,62000.0,13.5338,13.5592,13.5253,13.5422,62000.0
2014-04-14 14:30:00,16.0,16.02,15.97,16.01,65000.0,13.5422,13.5592,13.5168,13.5507,65000.0
2014-04-14 15:00:00,16.0,16.02,15.93,16.01,91300.0,13.5422,13.5592,13.483,13.5507,91300.0
2014-04-14 15:30:00,16.01,16.02,15.99,16.0,105000.0,13.5507,13.5592,13.5338,13.5422,105000.0
2014-04-15 09:30:00,16.0,16.04,15.94,15.99,41000.0,13.5422,13.5761,13.4914,13.5338,41000.0
2014-04-15 10:00:00,15.98,16.0,15.91,15.94,35300.0,13.5253,13.5422,13.4661,13.4914,35300.0
2014-04-15 10:30:00,15.93,15.96,15.86,15.89,47900.0,13.483,13.5084,13.4237,13.4491,47900.0
2014-04-15 11:00:00,15.88,16.03,15.88,16.0,129100.0,13.4407,13.5676,13.4407,13.5422,129100.0
2014-04-15 11:30:00,16.01,16.02,15.99,16.0,152400.0,13.5507,13.5592,13.5338,13.5422,152400.0
2014-04-15 12:00:00,15.99,15.99,15.91,15.92,39200.0,13.5338,13.5338,13.4661,13.4745,39200.0
2014-04-15 12:30:00,15.93,15.94,15.9,15.94,36600.0,13.483,13.4914,13.4576,13.4914,36600.0
2014-04-15 13:00:00,15.93,15.99,15.9,15.99,30800.0,13.483,13.5338,13.4576,13.5338,30800.0
2014-04-15 13:30:00,15.99,16.02,15.99,16.02,45100.0,13.5338,13.5592,13.5338,13.5592,45100.0
2014-04-15 14:00:00,16.01,16.02,15.99,16.0,30900.0,13.5507,13.5592,13.5338,13.5422,30900.0
2014-04-15 14:30:00,16.01,16.02,16.0,16.0,30400.0,13.5507,13.5592,13.5422,13.5422,30400.0
2014-04-15 15:00:00,16.0,16.02,15.99,16.0,63300.0,13.5422,13.5592,13.5338,13.5422,63300.0
2014-04-15 15:30:00,16.0,16.02,16.0,16.02,86800.0,13.5422,13.5592,13.5422,13.5592,86800.0
2014-04-16 09:30:00,16.04,16.04,15.98,15.98,81500.0,13.5761,13.5761,13.5253,13.5253,81500.0
2014-04-16 10:00:00,15.99,16.02,15.99,16.01,122500.0,13.5338,13.5592,13.5338,13.5507,122500.0
2014-04-16 10:30:00,16.01,16.02,15.97,15.97,27600.0,13.5507,13.5592,13.5168,13.5168,27600.0
2014-04-16 11:00:00,15.96,15.97,15.94,15.95,9100.0,13.5084,13.5168,13.4914,13.4999,9100.0
2014-04-16 11:30:00,15.95,15.99,15.95,15.96,20200.0,13.4999,13.5338,13.4999,13.5084,20200.0
2014-04-16 12:00:00,15.95,15.98,15.94,15.95,142400.0,13.4999,13.5253,13.4914,13.4999,142400.0
2014-04-16 12:30:00,15.96,16.07,15.95,16.02,143500.0,13.5084,13.6015,13.4999,13.5592,143500.0
2014-04-16 13:00:00,16.03,16.03,15.99,16.0,32700.0,13.5676,13.5676,13.5338,13.5422,32700.0
2014-04-16 13:30:00,16.0,16.03,15.99,16.01,26800.0,13.5422,13.5676,13.5338,13.5507,26800.0
2014-04-16 14:00:00,16.01,16.03,16.0,16.0,24200.0,13.5507,13.5676,13.5422,13.5422,24200.0
2014-04-16 14:30:00,16.0,16.03,16.0,16.01,35800.0,13.5422,13.5676,13.5422,13.5507,35800.0
2014-04-16 15:00:00,16.01,16.04,16.01,16.03,111300.0,13.5507,13.5761,13.5507,13.5676,111300.0
2014-04-16 15:30:00,16.02,16.03,16.02,16.03,125200.0,13.5592,13.5676,13.5592,13.5676,125200.0
2014-04-17 09:30:00,15.99,16.04,15.96,16.01,43300.0,13.5338,13.5761,13.5084,13.5507,43300.0
2014-04-17 10:00:00,16.0,16.03,15.97,16.0,38600.0,13.5422,13.5676,13.5168,13.5422,38600.0
2014-04-17 10:30:00,16.01,16.03,15.99,16.02,14700.0,13.5507,13.5676,13.5338,13.5592,14700.0
2014-04-17 11:00:00,16.01,16.01,15.99,16.0,11800.0,13.5507,13.5507,13.5338,13.5422,11800.0
2014-04-17 11:30:00,16.0,16.0,15.98,15.99,18800.0,13.5422,13.5422,13.5253,13.5338,18800.0
2014-04-17 12:00:00,15.99,15.99,15.95,15.95,29800.0,13.5338,13.5338,13.4999,13.4999,29800.0
2014-04-17 12:30:00,15.95,15.97,15.89,15.96,74200.0,13.4999,13.5168,13.4491,13.5084,74200.0
2014-04-17 13:00:00,15.96,15.98,15.95,15.97,12800.0,13.5084,13.5253,13.4999,13.5168,12800.0
2014-04-17 13:30:00,15.97,16.02,15.97,16.01,27100.0,13.5168,13.5592,13.5168,13.5507,27100.0
2014-04-17 14:00:00,16.01,16.02,15.99,16.01,19900.0,13.5507,13.5592,13.5338,13.5507,19900.0
2014-04-17 14:30:00,16.01,16.02,16.0,16.0,10700.0,13.5507,13.5592,13.5422,13.5422,10700.0
2014-04-17 15:00:00,16.01,16.02,15.99,16.01,47200.0,13.5507,13.5592,13.5338,13.5507,47200.0
2014-04-17 15:30:00,16.01,16.02,15.98,16.0,133700.0,13.5507,13.5592,13.5253,13.5422,133700.0
2014-04-21 09:30:00,16.05,16.07,16.01,16.04,17000.0,13.5846,13.6015,13.5507,13.5761,17000.0
2014-04-21 10:00:00,16.06,16.09,16.01,16.03,157200.0,13.593,13.6184,13.5507,13.5676,157200.0
2014-04-21 10:30:00,16.03,16.04,15.98,16.0,12000.0,13.5676,13.5761,13.5253,13.5422,12000.0
2014-04-21 11:00:00,16.0,16.02,15.98,16.0,17700.0,13.5422,13.5592,13.5253,13.5422,17700.0
2014-04-21 11:30:00,15.99,16.01,15.99,16.01,11600.0,13.5338,13.5507,13.5338,13.5507,11600.0
2014-04-21 12:00:00,16.01,16.02,16.0,16.0,11600.0,13.5507,13.5592,13.5422,13.5422,11600.0
2014-04-21 12:30:00,16.0,16.0,15.96,15.99,17900.0,13.5422,13.5422,13.5084,13.5338,17900.0
2014-04-21 13:00:00,16.0,16.01,16.0,16.0,3300.0,13.5422,13.5507,13.5422,13.5422,3300.0
2014-04-21 13:30:00,16.01,16.02,15.98,16.0,19900.0,13.5507,13.5592,13.5253,13.5422,19900.0
2014-04-21 14:00:00,16.01,16.02,15.99,16.0,19100.0,13.5507,13.5592,13.5338,13.5422,19100.0
2014-04-21 14:30:00,16.01,16.02,16.0,16.01,23300.0,13.5507,13.5592,13.5422,13.5507,23300.0
2014-04-21 15:00:00,16.02,16.02,15.97,15.98,28600.0,13.5592,13.5592,13.5168,13.5253,28600.0
2014-04-21 15:30:00,15.98,16.02,15.95,16.02,159800.0,13.5253,13.5592,13.4999,13.5592,159800.0
2014-04-22 09:30:00,16.09,16.1,16.0,16.03,25600.0,13.6184,13.6269,13.5422,13.5676,25600.0
2014-04-22 10:00:00,16.03,16.05,16.01,16.02,8000.0,13.5676,13.5846,13.5507,13.5592,8000.0
2014-04-22 10:30:00,16.02,16.02,15.95,16.0,25900.0,13.5592,13.5592,13.4999,13.5422,25900.0
2014-04-22 11:00:00,16.0,16.01,15.98,16.01,27400.0,13.5422,13.5507,13.5253,13.5507,27400.0
2014-04-22 11:30:00,16.01,16.02,15.98,16.0,21400.0,13.5507,13.5592,13.5253,13.5422,21400.0
2014-04-22 12:00:00,16.0,16.01,15.97,15.99,58100.0,13.5422,13.5507,13.5168,13.5338,58100.0
2014-04-22 12:30:00,15.98,15.99,15.97,15.97,33700.0,13.5253,13.5338,13.5168,13.5168,33700.0
2014-04-22 13:00:00,15.97,15.99,15.95,15.97,114000.0,13.5168,13.5338,13.4999,13.5168,114000.0
2014-04-22 13:30:00,15.98,16.02,15.97,16.02,767700.0,13.5253,13.5592,13.5168,13.5592,767700.0
2014-04-22 14:00:00,16.01,16.07,16.0,16.05,86100.0,13.5507,13.6015,13.5422,13.5846,86100.0
2014-04-22 14:30:00,16.05,16.05,16.01,16.02,91100.0,13.5846,13.5846,13.5507,13.5592,91100.0
2014-04-22 15:00:00,16.02,16.03,16.01,16.01,85200.0,13.5592,13.5676,13.5507,13.5507,85200.0
2014-04-22 15:30:00,16.02,16.03,15.99,16.0,310000.0,13.5592,13.5676,13.5338,13.5422,310000.0
2014-04-23 09:30:00,16.01,16.05,15.92,15.94,31700.0,13.5507,13.5846,13.4745,13.4914,31700.0
2014-04-23 10:00:00,15.94,16.0,15.93,15.99,16300.0,13.4914,13.5422,13.483,13.5338,16300.0
2014-04-23 10:30:00,15.99,16.0,15.98,16.0,39400.0,13.5338,13.5422,13.5253,13.5422,39400.0
2014-04-23 11:00:00,15.99,16.0,15.97,16.0,25900.0,13.5338,13.5422,13.5168,13.5422,25900.0
2014-04-23 11:30:00,16.0,16.0,15.99,16.0,13000.0,13.5422,13.5422,13.5338,13.5422,13000.0
2014-04-23 12:00:00,16.0,16.01,15.99,16.0,15200.0,13.5422,13.5507,13.5338,13.5422,15200.0
2014-04-23 12:30:00,16.0,16.0,15.99,16.0,20700.0,13.5422,13.5422,13.5338,13.5422,20700.0
2014-04-23 13:00:00,16.0,16.0,15.99,16.0,25000.0,13.5422,13.5422,13.5338,13.5422,25000.0
2014-04-23 13:30:00,16.0,16.0,15.99,15.99,11200.0,13.5422,13.5422,13.5338,13.5338,11200.0
2014-04-23 14:00:00,15.99,16.0,15.97,15.99,43100.0,13.5338,13.5422,13.5168,13.5338,43100.0
2014-04-23 14:30:00,15.98,15.99,15.98,15.98,53100.0,13.5253,13.5338,13.5253,13.5253,53100.0
2014-04-23 15:00:00,15.99,16.0,15.96,15.96,122200.0,13.5338,13.5422,13.5084,13.5084,122200.0
2014-04-23 15:30:00,15.97,15.97,15.92,15.95,124800.0,13.5168,13.5168,13.4745,13.4999,124800.0
2014-04-24 09:30:00,15.98,16.04,15.96,16.0,25500.0,13.5253,13.5761,13.5084,13.5422,25500.0
2014-04-24 10:00:00,15.99,16.0,15.95,15.97,44500.0,13.5338,13.5422,13.4999,13.5168,44500.0
2014-04-24 10:30:00,15.96,16.0,15.91,15.99,98600.0,13.5084,13.5422,13.4661,13.5338,98600.0
2014-04-24 11:00:00,15.98,16.01,15.96,15.99,48000.0,13.5253,13.5507,13.5084,13.5338,48000.0
2014-04-24 11:30:00,15.99,16.0,15.94,16.0,42000.0,13.5338,13.5422,13.4914,13.5422,42000.0
2014-04-24 12:00:00,16.0,16.0,15.94,15.94,32800.0,13.5422,13.5422,13.4914,13.4914,32800.0
2014-04-24 12:30:00,15.94,15.96,15.94,15.95,42900.0,13.4914,13.5084,13.4914,13.4999,42900.0
2014-04-24 13:00:00,15.96,15.97,15.94,15.95,24000.0,13.5084,13.5168,13.4914,13.4999,24000.0
2014-04-24 13:30:00,15.95,15.95,15.92,15.93,59800.0,13.4999,13.4999,13.4745,13.483,59800.0
2014-04-24 14:00:00,15.93,15.96,15.92,15.93,81400.0,13.483,13.5084,13.4745,13.483,81400.0
2014-04-24 14:30:00,15.93,15.95,15.89,15.93,107300.0,13.483,13.4999,13.4491,13.483,107300.0
2014-04-24 15:00:00,15.92,15.96,15.91,15.91,59500.0,13.4745,13.5084,13.4661,13.4661,59500.0
2014-04-24 15:30:00,15.92,15.96,15.84,15.87,265600.0,13.4745,13.5084,13.4068,13.4322,265600.0
2014-04-25 09:30:00,15.9,15.9,15.76,15.79,33300.0,13.4576,13.4576,13.3391,13.3645,33300.0
2014-04-25 10:00:00,15.79,15.81,15.78,15.79,30700.0,13.3645,13.3814,13.356,13.3645,30700.0
2014-04-25 10:30:00,15.79,15.82,15.79,15.81,77600.0,13.3645,13.3899,13.3645,13.3814,77600.0
2014-04-25 11:00:00,15.8,15.84,15.8,15.83,16300.0,13.373,13.4068,13.373,13.3983,16300.0
2014-04-25 11:30:00,15.83,15.84,15.81,15.83,58300.0,13.3983,13.4068,13.3814,13.3983,58300.0
2014-04-25 12:00:00,15.84,15.89,15.8,15.88,35500.0,13.4068,13.4491,13.373,13.4407,35500.0
2014-04-25 12:30:00,15.87,15.87,15.85,15.86,8800.0,13.4322,13.4322,13.4153,13.4237,8800.0
2014-04-25 13:00:00,15.88,15.88,15.84,15.84,6900.0,13.4407,13.4407,13.4068,13.4068,6900.0
2014-04-25 13:30:00,15.84,15.85,15.82,15.83,24000.0,13.4068,13.4153,13.3899,13.3983,24000.0
2014-04-25 14:00:00,15.83,15.85,15.82,15.83,16000.0,13.3983,13.4153,13.3899,13.3983,16000.0
2014-04-25 14:30:00,15.83,15.88,15.83,15.86,17700.0,13.3983,13.4407,13.3983,13.4237,17700.0
2014-04-25 15:00:00,15.87,15.94,15.87,15.94,45900.0,13.4322,13.4914,13.4322,13.4914,45900.0
2014-04-25 15:30:00,15.94,15.97,15.91,15.95,104500.0,13.4914,13.5168,13.4661,13.4999,104500.0
2014-04-28 09:30:00,15.96,15.96,15.82,15.89,30800.0,13.5084,13.5084,13.3899,13.4491,30800.0
2014-04-28 10:00:00,15.89,15.96,15.87,15.95,13700.0,13.4491,13.5084,13.4322,13.4999,13700.0
2014-04-28 10:30:00,15.94,15.97,15.89,15.97,23400.0,13.4914,13.5168,13.4491,13.5168,23400.0
2014-04-28 11:00:00,15.98,16.0,15.95,15.95,88800.0,13.5253,13.5422,13.4999,13.4999,88800.0
2014-04-28 11:30:00,15.95,15.98,15.89,15.9,25800.0,13.4999,13.5253,13.4491,13.4576,25800.0
2014-04-28 12:00:00,15.9,15.95,15.9,15.93,27100.0,13.4576,13.4999,13.4576,13.483,27100.0
2014-04-28 12:30:00,15.93,15.95,15.9,15.92,19600.0,13.483,13.4999,13.4576,13.4745,19600.0
2014-04-28 13:00:00,15.92,15.92,15.83,15.86,22500.0,13.4745,13.4745,13.3983,13.4237,22500.0
2014-04-28 13:30:00,15.86,15.95,15.84,15.91,36000.0,13.4237,13.4999,13.4068,13.4661,36000.0
2014-04-28 14:00:00,15.91,15.95,15.86,15.93,37900.0,13.4661,13.4999,13.4237,13.483,37900.0
2014-04-28 14:30:00,15.94,15.96,15.93,15.95,39000.0,13.4914,13.5084,13.483,13.4999,39000.0
2014-04-28 15:00:00,15.95,16.01,15.94,16.0,101300.0,13.4999,13.5507,13.4914,13.5422,101300.0
2014-04-28 15:30:00,15.99,16.01,15.96,16.0,212500.0,13.5338,13.5507,13.5084,13.5422,212500.0
2014-04-29 09:30:00,16.0,16.22,16.0,16.21,108600.0,13.5422,13.7284,13.5422,13.72,108600.0
2014-04-29 10:00:00,16.2,16.26,16.19,16.25,43200.0,13.7115,13.7623,13.703,13.7538,43200.0
2014-04-29 10:30:00,16.25,16.25,16.11,16.11,208700.0,13.7538,13.7538,13.6353,13.6353,208700.0
2014-04-29 11:00:00,16.11,16.15,16.09,16.15,47500.0,13.6353,13.6692,13.6184,13.6692,47500.0
2014-04-29 11:30:00,16.15,16.19,16.15,16.17,27100.0,13.6692,13.703,13.6692,13.6861,27100.0
2014-04-29 12:00:00,16.16,16.2,16.14,16.14,70000.0,13.6777,13.7115,13.6607,13.6607,70000.0
2014-04-29 12:30:00,16.15,16.19,16.12,16.15,29500.0,13.6692,13.703,13.6438,13.6692,29500.0
2014-04-29 13:00:00,16.14,16.14,16.09,16.12,175500.0,13.6607,13.6607,13.6184,13.6438,175500.0
2014-04-29 13:30:00,16.11,16.14,16.09,16.13,64800.0,13.6353,13.6607,13.6184,13.6523,64800.0
2014-04-29 14:00:00,16.13,16.13,16.11,16.12,35800.0,13.6523,13.6523,13.6353,13.6438,35800.0
2014-04-29 14:30:00,16.11,16.12,16.04,16.07,136400.0,13.6353,13.6438,13.5761,13.6015,136400.0
2014-04-29 15:00:00,16.08,16.08,16.04,16.07,49300.0,13.6099,13.6099,13.5761,13.6015,49300.0
2014-04-29 15:30:00,16.07,16.08,16.03,16.07,168700.0,13.6015,13.6099,13.5676,13.6015,168700.0
2014-04-30 09:30:00,16.05,16.15,15.98,16.0,210800.0,13.5846,13.6692,13.5253,13.5422,210800.0
2014-04-30 10:00:00,16.0,16.05,16.0,16.03,125800.0,13.5422,13.5846,13.5422,13.5676,125800.0
2014-04-30 10:30:00,16.02,16.04,16.02,16.02,82900.0,13.5592,13.5761,13.5592,13.5592,82900.0
2014-04-30 11:00:00,16.02,16.03,16.01,16.01,115500.0,13.5592,13.5676,13.5507,13.5507,115500.0
2014-04-30 11:30:00,16.02,16.04,16.0,16.01,159900.0,13.5592,13.5761,13.5422,13.5507,159900.0
2014-04-30 12:00:00,16.01,16.15,16.01,16.13,122300.0,13.5507,13.6692,13.5507,13.6523,122300.0
2014-04-30 12:30:00,16.12,16.13,16.1,16.1,90600.0,13.6438,13.6523,13.6269,13.6269,90600.0
2014-04-30 13:00:00,16.1,16.11,16.05,16.05,26400.0,13.6269,13.6353,13.5846,13.5846,26400.0
2014-04-30 13:30:00,16.06,16.06,16.0,16.0,25300.0,13.593,13.593,13.5422,13.5422,25300.0
2014-04-30 14:00:00,16.01,16.06,16.0,16.05,57200.0,13.5507,13.593,13.5422,13.5846,57200.0
2014-04-30 14:30:00,16.05,16.1,16.04,16.06,67200.0,13.5846,13.6269,13.5761,13.593,67200.0
2014-04-30 15:00:00,16.06,16.06,16.03,16.04,94500.0,13.593,13.593,13.5676,13.5761,94500.0
2014-04-30 15:30:00,16.05,16.06,16.03,16.06,302300.0,13.5846,13.593,13.5676,13.593,302300.0
2014-05-01 09:30:00,16.02,16.09,16.0,16.01,57800.0,13.5592,13.6184,13.5422,13.5507,57800.0
2014-05-01 10:00:00,16.01,16.04,16.0,16.01,21700.0,13.5507,13.5761,13.5422,13.5507,21700.0
2014-05-01 10:30:00,16.01,16.04,16.0,16.03,30200.0,13.5507,13.5761,13.5422,13.5676,30200.0
2014-05-01 11:00:00,16.04,16.08,16.03,16.05,213200.0,13.5761,13.6099,13.5676,13.5846,213200.0
2014-05-01 11:30:00,16.05,16.06,16.0,16.04,292200.0,13.5846,13.593,13.5422,13.5761,292200.0
2014-05-01 12:00:00,16.04,16.06,16.02,16.04,170300.0,13.5761,13.593,13.5592,13.5761,170300.0
2014-05-01 12:30:00,16.04,16.07,16.01,16.06,49600.0,13.5761,13.6015,13.5507,13.593,49600.0
2014-05-01 13:00:00,16.06,16.11,16.05,16.1,44200.0,13.593,13.6353,13.5846,13.6269,44200.0
2014-05-01 13:30:00,16.1,16.12,16.08,16.1,88400.0,13.6269,13.6438,13.6099,13.6269,88400.0
2014-05-01 14:00:00,16.1,16.21,16.1,16.19,90900.0,13.6269,13.72,13.6269,13.703,90900.0
2014-05-01 14:30:00,16.19,16.26,16.17,16.24,62100.0,13.703,13.7623,13.6861,13.7454,62100.0
2014-05-01 15:00:00,16.23,16.23,16.2,16.22,41600.0,13.7369,13.7369,13.7115,13.7284,41600.0
2014-05-01 15:30:00,16.21,16.33,16.2,16.33,93100.0,13.72,13.8215,13.7115,13.8215,93100.0
2014-05-02 09:30:00,16.35,16.42,16.29,16.31,24700.0,13.8385,13.8977,13.7877,13.8046,24700.0
2014-05-02 10:00:00,16.31,16.33,16.29,16.3,41700.0,13.8046,13.8215,13.7877,13.7962,41700.0
2014-05-02 10:30:00,16.3,16.35,16.27,16.32,32500.0,13.7962,13.8385,13.7708,13.8131,32500.0
2014-05-02 11:00:00,16.31,16.36,16.3,16.31,67900.0,13.8046,13.8469,13.7962,13.8046,67900.0
2014-05-02 11:30:00,16.31,16.34,16.3,16.33,11200.0,13.8046,13.83,13.7962,13.8215,11200.0
2014-05-02 12:00:00,16.35,16.35,16.34,16.34,8100.0,13.8385,13.8385,13.83,13.83,8100.0
2014-05-02 12:30:00,16.34,16.35,16.31,16.32,94400.0,13.83,13.8385,13.8046,13.8131,94400.0
2014-05-02 13:00:00,16.32,16.33,16.25,16.26,24600.0,13.8131,13.8215,13.7538,13.7623,24600.0
2014-05-02 13:30:00,16.25,16.31,16.25,16.31,12100.0,13.7538,13.8046,13.7538,13.8046,12100.0
2014-05-02 14:00:00,16.3,16.35,16.3,16.35,50700.0,13.7962,13.8385,13.7962,13.8385,50700.0
2014-05-02 14:30:00,16.36,16.42,16.36,16.42,34900.0,13.8469,13.8977,13.8469,13.8977,34900.0
2014-05-02 15:00:00,16.42,16.44,16.35,16.39,48400.0,13.8977,13.9146,13.8385,13.8723,48400.0
2014-05-02 15:30:00,16.39,16.5,16.38,16.5,97500.0,13.8723,13.9654,13.8639,13.9654,97500.0
2014-05-05 09:30:00,16.4,16.64,16.29,16.49,375400.0,13.8808,14.0839,13.7877,13.957,375400.0
2014-05-05 10:00:00,16.48,16.64,16.48,16.61,169100.0,13.9485,14.0839,13.9485,14.0585,169100.0
2014-05-05 10:30:00,16.61,16.76,16.6,16.75,278300.0,14.0585,14.1855,14.0501,14.177,278300.0
2014-05-05 11:00:00,16.75,16.78,16.7,16.71,189000.0,14.177,14.2024,14.1347,14.1432,189000.0
2014-05-05 11:30:00,16.71,16.72,16.69,16.71,100500.0,14.1432,14.1516,14.1262,14.1432,100500.0
2014-05-05 12:00:00,16.7,16.79,16.67,16.75,164100.0,14.1347,14.2109,14.1093,14.177,164100.0
2014-05-05 12:30:00,16.75,16.75,16.66,16.66,84100.0,14.177,14.177,14.1009,14.1009,84100.0
2014-05-05 13:00:00,16.66,16.69,16.64,16.68,81500.0,14.1009,14.1262,14.0839,14.1178,81500.0
2014-05-05 13:30:00,16.69,16.69,16.59,16.63,132600.0,14.1262,14.1262,14.0416,14.0755,132600.0
2014-05-05 14:00:00,16.64,16.64,16.59,16.64,64500.0,14.0839,14.0839,14.0416,14.0839,64500.0
2014-05-05 14:30:00,16.64,16.65,16.53,16.59,118400.0,14.0839,14.0924,13.9908,14.0416,118400.0
2014-05-05 15:00:00,16.59,16.62,16.57,16.61,199100.0,14.0416,14.067,14.0247,14.0585,199100.0
2014-05-05 15:30:00,16.6,16.73,16.6,16.66,198800.0,14.0501,14.1601,14.0501,14.1009,198800.0
2014-05-06 09:30:00,16.65,16.68,16.46,16.66,157500.0,14.0924,14.1178,13.9316,14.1009,157500.0
2014-05-06 10:00:00,16.67,16.7,16.59,16.66,105500.0,14.1093,14.1347,14.0416,14.1009,105500.0
2014-05-06 10:30:00,16.66,16.89,16.66,16.77,87700.0,14.1009,14.2955,14.1009,14.194,87700.0
2014-05-06 11:00:00,16.76,16.77,16.73,16.75,32100.0,14.1855,14.194,14.1601,14.177,32100.0
2014-05-06 11:30:00,16.76,16.77,16.75,16.76,87900.0,14.1855,14.194,14.177,14.1855,87900.0
2014-05-06 12:00:00,16.76,16.77,16.71,16.73,46600.0,14.1855,14.194,14.1432,14.1601,46600.0
2014-05-06 12:30:00,16.73,16.75,16.71,16.73,59100.0,14.1601,14.177,14.1432,14.1601,59100.0
2014-05-06 13:00:00,16.73,16.73,16.67,16.68,22100.0,14.1601,14.1601,14.1093,14.1178,22100.0
2014-05-06 13:30:00,16.69,16.73,16.69,16.69,83900.0,14.1262,14.1601,14.1262,14.1262,83900.0
2014-05-06 14:00:00,16.69,16.71,16.69,16.69,82100.0,14.1262,14.1432,14.1262,14.1262,82100.0
2014-05-06 14:30:00,16.69,16.7,16.69,16.7,38600.0,14.1262,14.1347,14.1262,14.1347,38600.0
2014-05-06 15:00:00,16.69,16.73,16.69,16.72,89900.0,14.1262,14.1601,14.1262,14.1516,89900.0
2014-05-06 15:30:00,16.72,16.85,16.71,16.75,338200.0,14.1516,14.2617,14.1432,14.177,338200.0
2014-05-07 09:30:00,16.64,16.96,16.64,16.88,44600.0,14.0839,14.3548,14.0839,14.2871,44600.0
2014-05-07 10:00:00,16.88,16.89,16.82,16.85,234000.0,14.2871,14.2955,14.2363,14.2617,234000.0
2014-05-07 10:30:00,16.86,17.02,16.85,17.0,279900.0,14.2701,14.4056,14.2617,14.3886,279900.0
2014-05-07 11:00:00,16.99,17.01,16.94,16.96,180100.0,14.3802,14.3971,14.3378,14.3548,180100.0
2014-05-07 11:30:00,16.96,16.98,16.88,16.89,141800.0,14.3548,14.3717,14.2871,14.2955,141800.0
2014-05-07 12:00:00,16.89,16.92,16.87,16.92,108600.0,14.2955,14.3209,14.2786,14.3209,108600.0
2014-05-07 12:30:00,16.92,16.93,16.9,16.92,63600.0,14.3209,14.3294,14.304,14.3209,63600.0
2014-05-07 13:00:00,16.92,16.93,16.89,16.92,67900.0,14.3209,14.3294,14.2955,14.3209,67900.0
2014-05-07 13:30:00,16.92,16.93,16.91,16.92,43800.0,14.3209,14.3294,14.3124,14.3209,43800.0
2014-05-07 14:00:00,16.91,16.93,16.91,16.93,197100.0,14.3124,14.3294,14.3124,14.3294,197100.0
2014-05-07 14:30:00,16.93,16.95,16.9,16.94,179300.0,14.3294,14.3463,14.304,14.3378,179300.0
2014-05-07 15:00:00,16.94,16.99,16.94,16.98,212800.0,14.3378,14.3802,14.3378,14.3717,212800.0
2014-05-07 15:30:00,16.99,17.01,16.95,16.97,374400.0,14.3802,14.3971,14.3463,14.3632,374400.0
2014-05-08 09:30:00,16.91,16.95,16.86,16.92,334700.0,14.3124,14.3463,14.2701,14.3209,334700.0
2014-05-08 10:00:00,16.93,16.98,16.92,16.94,42900.0,14.3294,14.3717,14.3209,14.3378,42900.0
2014-05-08 10:30:00,16.94,16.97,16.93,16.96,61400.0,14.3378,14.3632,14.3294,14.3548,61400.0
2014-05-08 11:00:00,16.96,16.98,16.95,16.98,43600.0,14.3548,14.3717,14.3463,14.3717,43600.0
2014-05-08 11:30:00,16.97,17.0,16.97,17.0,59500.0,14.3632,14.3886,14.3632,14.3886,59500.0
2014-05-08 12:00:00,16.99,17.0,16.98,16.98,67100.0,14.3802,14.3886,14.3717,14.3717,67100.0
2014-05-08 12:30:00,16.99,17.0,16.99,16.99,36400.0,14.3802,14.3886,14.3802,14.3802,36400.0
2014-05-08 13:00:00,17.0,17.0,16.98,17.0,44400.0,14.3886,14.3886,14.3717,14.3886,44400.0
2014-05-08 13:30:00,17.0,17.0,16.97,16.99,364000.0,14.3886,14.3886,14.3632,14.3802,364000.0
2014-05-08 14:00:00,16.99,17.03,16.97,17.02,57400.0,14.3802,14.414,14.3632,14.4056,57400.0
2014-05-08 14:30:00,17.01,17.12,17.01,17.07,246700.0,14.3971,14.4902,14.3971,14.4479,246700.0
2014-05-08 15:00:00,17.07,17.07,16.99,17.03,88600.0,14.4479,14.4479,14.3802,14.414,88600.0
2014-05-08 15:30:00,17.03,17.04,17.0,17.02,180900.0,14.414,14.4225,14.3886,14.4056,180900.0
2014-05-09 09:30:00,16.98,17.13,16.98,17.03,52600.0,14.3717,14.4987,14.3717,14.414,52600.0
2014-05-09 10:00:00,17.03,17.06,16.99,17.05,180000.0,14.414,14.4394,14.3802,14.4309,180000.0
2014-05-09 10:30:00,17.05,17.06,17.05,17.05,39500.0,14.4309,14.4394,14.4309,14.4309,39500.0
2014-05-09 11:00:00,17.05,17.07,17.04,17.06,40700.0,14.4309,14.4479,14.4225,14.4394,40700.0
2014-05-09 11:30:00,17.06,17.07,17.01,17.02,161500.0,14.4394,14.4479,14.3971,14.4056,161500.0
2014-05-09 12:00:00,17.02,17.03,17.0,17.01,31900.0,14.4056,14.414,14.3886,14.3971,31900.0
2014-05-09 12:30:00,17.01,17.03,17.0,17.01,92100.0,14.3971,14.414,14.3886,14.3971,92100.0
2014-05-09 13:00:00,17.01,17.04,17.0,17.01,221800.0,14.3971,14.4225,14.3886,14.3971,221800.0
2014-05-09 13:30:00,17.0,17.02,17.0,17.01,36100.0,14.3886,14.4056,14.3886,14.3971,36100.0
2014-05-09 14:00:00,17.02,17.06,17.01,17.06,45500.0,14.4056,14.4394,14.3971,14.4394,45500.0
2014-05-09 14:30:00,17.05,17.07,17.04,17.05,49400.0,14.4309,14.4479,14.4225,14.4309,49400.0
2014-05-09 15:00:00,17.05,17.05,17.01,17.03,143100.0,14.4309,14.4309,14.3971,14.414,143100.0
2014-05-09 15:30:00,17.02,17.04,17.0,17.02,262700.0,14.4056,14.4225,14.3886,14.4056,262700.0
2014-05-12 09:30:00,17.08,17.19,17.08,17.18,61800.0,14.4563,14.5494,14.4563,14.541,61800.0
2014-05-12 10:00:00,17.17,17.2,17.13,17.14,80100.0,14.5325,14.5579,14.4987,14.5071,80100.0
2014-05-12 10:30:00,17.14,17.16,17.13,17.14,58800.0,14.5071,14.524,14.4987,14.5071,58800.0
2014-05-12 11:00:00,17.13,17.15,17.1,17.13,63100.0,14.4987,14.5156,14.4733,14.4987,63100.0
2014-05-12 11:30:00,17.14,17.15,17.13,17.14,63100.0,14.5071,14.5156,14.4987,14.5071,63100.0
2014-05-12 12:00:00,17.15,17.16,17.14,17.16,45400.0,14.5156,14.524,14.5071,14.524,45400.0
2014-05-12 12:30:00,17.16,17.17,17.15,17.16,24600.0,14.524,14.5325,14.5156,14.524,24600.0
2014-05-12 13:00:00,17.16,17.17,17.14,17.14,32300.0,14.524,14.5325,14.5071,14.5071,32300.0
2014-05-12 13:30:00,17.15,17.15,17.09,17.11,49500.0,14.5156,14.5156,14.4648,14.4817,49500.0
2014-05-12 14:00:00,17.11,17.11,17.1,17.11,25600.0,14.4817,14.4817,14.4733,14.4817,25600.0
2014-05-12 14:30:00,17.11,17.11,17.1,17.11,46400.0,14.4817,14.4817,14.4733,14.4817,46400.0
2014-05-12 15:00:00,17.11,17.18,17.1,17.1,148100.0,14.4817,14.541,14.4733,14.4733,148100.0
2014-05-12 15:30:00,17.1,17.15,17.1,17.14,181500.0,14.4733,14.5156,14.4733,14.5071,181500.0
2014-05-13 09:30:00,17.1,17.29,17.02,17.21,181100.0,14.4733,14.6341,14.4056,14.5664,181100.0
2014-05-13 10:00:00,17.21,17.27,17.2,17.23,204600.0,14.5664,14.6171,14.5579,14.5833,204600.0
2014-05-13 10:30:00,17.25,17.26,17.18,17.18,111800.0,14.6002,14.6087,14.541,14.541,111800.0
2014-05-13 11:00:00,17.18,17.24,17.17,17.21,186500.0,14.541,14.5918,14.5325,14.5664,186500.0
2014-05-13 11:30:00,17.21,17.21,17.17,17.17,45700.0,14.5664,14.5664,14.5325,14.5325,45700.0
2014-05-13 12:00:00,17.17,17.19,17.16,17.18,68000.0,14.5325,14.5494,14.524,14.541,68000.0
2014-05-13 12:30:00,17.19,17.2,17.15,17.15,83800.0,14.5494,14.5579,14.5156,14.5156,83800.0
2014-05-13 13:00:00,17.15,17.17,17.15,17.17,32700.0,14.5156,14.5325,14.5156,14.5325,32700.0
2014-05-13 13:30:00,17.16,17.17,17.15,17.16,62800.0,14.524,14.5325,14.5156,14.524,62800.0
2014-05-13 14:00:00,17.16,17.16,17.13,17.14,67600.0,14.524,14.524,14.4987,14.5071,67600.0
2014-05-13 14:30:00,17.14,17.16,17.13,17.15,62000.0,14.5071,14.524,14.4987,14.5156,62000.0
2014-05-13 15:00:00,17.15,17.15,17.04,17.04,119400.0,14.5156,14.5156,14.4225,14.4225,119400.0
2014-05-13 15:30:00,17.05,17.14,17.04,17.13,325500.0,14.4309,14.5071,14.4225,14.4987,325500.0
2014-05-14 09:30:00,17.18,17.25,17.12,17.23,111700.0,14.541,14.6002,14.4902,14.5833,111700.0
2014-05-14 10:00:00,17.22,17.25,17.2,17.23,184100.0,14.5748,14.6002,14.5579,14.5833,184100.0
2014-05-14 10:30:00,17.24,17.27,17.23,17.23,76200.0,14.5918,14.6171,14.5833,14.5833,76200.0
2014-05-14 11:00:00,17.24,17.26,17.22,17.25,49300.0,14.5918,14.6087,14.5748,14.6002,49300.0
2014-05-14 11:30:00,17.25,17.26,17.2,17.2,62000.0,14.6002,14.6087,14.5579,14.5579,62000.0
2014-05-14 12:00:00,17.2,17.25,17.2,17.23,76200.0,14.5579,14.6002,14.5579,14.5833,76200.0
2014-05-14 12:30:00,17.23,17.25,17.22,17.23,83900.0,14.5833,14.6002,14.5748,14.5833,83900.0
2014-05-14 13:00:00,17.23,17.24,17.18,17.21,88700.0,14.5833,14.5918,14.541,14.5664,88700.0
2014-05-14 13:30:00,17.21,17.22,17.18,17.2,74000.0,14.5664,14.5748,14.541,14.5579,74000.0
2014-05-14 14:00:00,17.19,17.22,17.18,17.21,122400.0,14.5494,14.5748,14.541,14.5664,122400.0
2014-05-14 14:30:00,17.21,17.22,17.19,17.2,118900.0,14.5664,14.5748,14.5494,14.5579,118900.0
2014-05-14 15:00:00,17.2,17.25,17.2,17.25,114600.0,14.5579,14.6002,14.5579,14.6002,114600.0
2014-05-14 15:30:00,17.25,17.26,17.2,17.23,253100.0,14.6002,14.6087,14.5579,14.5833,253100.0
2014-05-15 09:30:00,17.25,17.27,17.2,17.25,172600.0,14.6002,14.6171,14.5579,14.6002,172600.0
2014-05-15 10:00:00,17.25,17.25,17.2,17.25,760400.0,14.6002,14.6002,14.5579,14.6002,760400.0
2014-05-15 10:30:00,17.25,17.26,17.23,17.24,191000.0,14.6002,14.6087,14.5833,14.5918,191000.0
2014-05-15 11:00:00,17.23,17.24,17.21,17.22,148300.0,14.5833,14.5918,14.5664,14.5748,148300.0
2014-05-15 11:30:00,17.22,17.25,17.22,17.23,121200.0,14.5748,14.6002,14.5748,14.5833,121200.0
2014-05-15 12:00:00,17.22,17.24,17.2,17.21,195800.0,14.5748,14.5918,14.5579,14.5664,195800.0
2014-05-15 12:30:00,17.2,17.24,17.16,17.19,524700.0,14.5579,14.5918,14.524,14.5494,524700.0
2014-05-15 13:00:00,17.19,17.22,17.19,17.21,66800.0,14.5494,14.5748,14.5494,14.5664,66800.0
2014-05-15 13:30:00,17.22,17.22,17.2,17.21,85400.0,14.5748,14.5748,14.5579,14.5664,85400.0
2014-05-15 14:00:00,17.21,17.22,17.14,17.16,119000.0,14.5664,14.5748,14.5071,14.524,119000.0
2014-05-15 14:30:00,17.16,17.19,17.15,17.19,113900.0,14.524,14.5494,14.5156,14.5494,113900.0
2014-05-15 15:00:00,17.19,17.2,17.17,17.19,158600.0,14.5494,14.5579,14.5325,14.5494,158600.0
2014-05-15 15:30:00,17.19,17.21,17.19,17.2,494300.0,14.5494,14.5664,14.5494,14.5579,494300.0
2014-05-16 09:30:00,17.25,17.26,17.17,17.23,117200.0,14.6002,14.6087,14.5325,14.5833,117200.0
2014-05-16 10:00:00,17.23,17.25,17.19,17.23,59500.0,14.5833,14.6002,14.5494,14.5833,59500.0
2014-05-16 10:30:00,17.23,17.25,17.23,17.25,97700.0,14.5833,14.6002,14.5833,14.6002,97700.0
2014-05-16 11:00:00,17.25,17.25,17.24,17.25,93900.0,14.6002,14.6002,14.5918,14.6002,93900.0
2014-05-16 11:30:00,17.25,17.25,17.24,17.24,35600.0,14.6002,14.6002,14.5918,14.5918,35600.0
2014-05-16 12:00:00,17.24,17.26,17.21,17.25,112700.0,14.5918,14.6087,14.5664,14.6002,112700.0
2014-05-16 12:30:00,17.24,17.25,17.24,17.25,25400.0,14.5918,14.6002,14.5918,14.6002,25400.0
2014-05-16 13:00:00,17.24,17.25,17.21,17.24,66100.0,14.5918,14.6002,14.5664,14.5918,66100.0
2014-05-16 13:30:00,17.24,17.24,17.21,17.23,45800.0,14.5918,14.5918,14.5664,14.5833,45800.0
2014-05-16 14:00:00,17.23,17.23,17.18,17.19,61900.0,14.5833,14.5833,14.541,14.5494,61900.0
2014-05-16 14:30:00,17.19,17.19,17.17,17.19,41600.0,14.5494,14.5494,14.5325,14.5494,41600.0
2014-05-16 15:00:00,17.19,17.25,17.19,17.23,67400.0,14.5494,14.6002,14.5494,14.5833,67400.0
2014-05-16 15:30:00,17.22,17.28,17.22,17.27,229500.0,14.5748,14.6256,14.5748,14.6171,229500.0
2014-05-19 09:30:00,17.29,17.36,17.25,17.35,37300.0,14.6341,14.6933,14.6002,14.6849,37300.0
2014-05-19 10:00:00,17.35,17.44,17.32,17.4,52300.0,14.6849,14.761,14.6595,14.7272,52300.0
2014-05-19 10:30:00,17.41,17.41,17.38,17.4,51900.0,14.7356,14.7356,14.7103,14.7272,51900.0
2014-05-19 11:00:00,17.4,17.43,17.38,17.38,57800.0,14.7272,14.7526,14.7103,14.7103,57800.0
2014-05-19 11:30:00,17.39,17.4,17.38,17.4,21300.0,14.7187,14.7272,14.7103,14.7272,21300.0
2014-05-19 12:00:00,17.4,17.43,17.39,17.42,44200.0,14.7272,14.7526,14.7187,14.7441,44200.0
2014-05-19 12:30:00,17.43,17.43,17.38,17.39,41400.0,14.7526,14.7526,14.7103,14.7187,41400.0
2014-05-19 13:00:00,17.39,17.4,17.39,17.4,25000.0,14.7187,14.7272,14.7187,14.7272,25000.0
2014-05-19 13:30:00,17.39,17.42,17.39,17.42,40200.0,14.7187,14.7441,14.7187,14.7441,40200.0
2014-05-19 14:00:00,17.42,17.42,17.38,17.41,58600.0,14.7441,14.7441,14.7103,14.7356,58600.0
2014-05-19 14:30:00,17.41,17.42,17.4,17.41,43300.0,14.7356,14.7441,14.7272,14.7356,43300.0
2014-05-19 15:00:00,17.41,17.43,17.41,17.43,68300.0,14.7356,14.7526,14.7356,14.7526,68300.0
2014-05-19 15:30:00,17.43,17.43,17.39,17.39,184500.0,14.7526,14.7526,14.7187,14.7187,184500.0
2014-05-20 09:30:00,17.43,17.48,17.4,17.48,59400.0,14.7526,14.7949,14.7272,14.7949,59400.0
2014-05-20 10:00:00,17.48,17.55,17.41,17.52,239100.0,14.7949,14.8541,14.7356,14.8287,239100.0
2014-05-20 10:30:00,17.52,17.54,17.37,17.4,316200.0,14.8287,14.8457,14.7018,14.7272,316200.0
2014-05-20 11:00:00,17.4,17.4,17.39,17.4,76400.0,14.7272,14.7272,14.7187,14.7272,76400.0
2014-05-20 11:30:00,17.4,17.45,17.39,17.43,80300.0,14.7272,14.7695,14.7187,14.7526,80300.0
2014-05-20 12:00:00,17.43,17.46,17.4,17.45,57900.0,14.7526,14.778,14.7272,14.7695,57900.0
2014-05-20 12:30:00,17.46,17.46,17.44,17.46,163600.0,14.778,14.778,14.761,14.778,163600.0
2014-05-20 13:00:00,17.46,17.46,17.41,17.41,64700.0,14.778,14.778,14.7356,14.7356,64700.0
2014-05-20 13:30:00,17.41,17.42,17.38,17.38,59300.0,14.7356,14.7441,14.7103,14.7103,59300.0
2014-05-20 14:00:00,17.39,17.43,17.37,17.39,56700.0,14.7187,14.7526,14.7018,14.7187,56700.0
2014-05-20 14:30:00,17.39,17.4,17.37,17.38,384400.0,14.7187,14.7272,14.7018,14.7103,384400.0
2014-05-20 15:00:00,17.37,17.38,17.34,17.37,137500.0,14.7018,14.7103,14.6764,14.7018,137500.0
2014-05-20 15:30:00,17.37,17.45,17.34,17.45,495100.0,14.7018,14.7695,14.6764,14.7695,495100.0
2014-05-21 09:30:00,17.47,17.49,17.35,17.44,113800.0,14.7864,14.8034,14.6849,14.761,113800.0
2014-05-21 10:00:00,17.44,17.48,17.43,17.44,148100.0,14.761,14.7949,14.7526,14.761,148100.0
2014-05-21 10:30:00,17.44,17.45,17.4,17.41,90800.0,14.761,14.7695,14.7272,14.7356,90800.0
2014-05-21 11:00:00,17.41,17.44,17.4,17.42,59600.0,14.7356,14.761,14.7272,14.7441,59600.0
2014-05-21 11:30:00,17.43,17.43,17.4,17.43,61500.0,14.7526,14.7526,14.7272,14.7526,61500.0
2014-05-21 12:00:00,17.43,17.43,17.37,17.38,196500.0,14.7526,14.7526,14.7018,14.7103,196500.0
2014-05-21 12:30:00,17.38,17.4,17.34,17.38,51400.0,14.7103,14.7272,14.6764,14.7103,51400.0
2014-05-21 13:00:00,17.39,17.44,17.38,17.4,100900.0,14.7187,14.761,14.7103,14.7272,100900.0
2014-05-21 13:30:00,17.4,17.44,17.4,17.44,33700.0,14.7272,14.761,14.7272,14.761,33700.0
2014-05-21 14:00:00,17.43,17.49,17.42,17.47,130000.0,14.7526,14.8034,14.7441,14.7864,130000.0
2014-05-21 14:30:00,17.47,17.52,17.45,17.5,234500.0,14.7864,14.8287,14.7695,14.8118,234500.0
2014-05-21 15:00:00,17.49,17.51,17.49,17.49,188900.0,14.8034,14.8203,14.8034,14.8034,188900.0
2014-05-21 15:30:00,17.5,17.55,17.49,17.5,214100.0,14.8118,14.8541,14.8034,14.8118,214100.0
2014-05-22 09:30:00,17.5,17.53,17.39,17.49,66700.0,14.8118,14.8372,14.7187,14.8034,66700.0
2014-05-22 10:00:00,17.49,17.54,17.46,17.49,45900.0,14.8034,14.8457,14.778,14.8034,45900.0
2014-05-22 10:30:00,17.49,17.52,17.49,17.49,781700.0,14.8034,14.8287,14.8034,14.8034,781700.0
2014-05-22 11:00:00,17.49,17.5,17.46,17.49,233800.0,14.8034,14.8118,14.778,14.8034,233800.0
2014-05-22 11:30:00,17.49,17.54,17.49,17.53,47600.0,14.8034,14.8457,14.8034,14.8372,47600.0
2014-05-22 12:00:00,17.53,17.55,17.49,17.5,61200.0,14.8372,14.8541,14.8034,14.8118,61200.0
2014-05-22 12:30:00,17.5,17.55,17.5,17.55,29100.0,14.8118,14.8541,14.8118,14.8541,29100.0
2014-05-22 13:00:00,17.55,17.55,17.53,17.54,38900.0,14.8541,14.8541,14.8372,14.8457,38900.0
2014-05-22 13:30:00,17.54,17.55,17.53,17.54,70100.0,14.8457,14.8541,14.8372,14.8457,70100.0
2014-05-22 14:00:00,17.53,17.55,17.53,17.55,63000.0,14.8372,14.8541,14.8372,14.8541,63000.0
2014-05-22 14:30:00,17.54,17.55,17.53,17.55,95600.0,14.8457,14.8541,14.8372,14.8541,95600.0
2014-05-22 15:00:00,17.55,17.55,17.54,17.55,154300.0,14.8541,14.8541,14.8457,14.8541,154300.0
2014-05-22 15:30:00,17.55,17.55,17.52,17.54,643500.0,14.8541,14.8541,14.8287,14.8457,643500.0
2014-05-23 09:30:00,17.57,17.58,17.51,17.51,42700.0,14.8711,14.8795,14.8203,14.8203,42700.0
2014-05-23 10:00:00,17.52,17.54,17.48,17.53,60200.0,14.8287,14.8457,14.7949,14.8372,60200.0
2014-05-23 10:30:00,17.53,17.57,17.53,17.55,47400.0,14.8372,14.8711,14.8372,14.8541,47400.0
2014-05-23 11:00:00,17.56,17.6,17.56,17.57,68700.0,14.8626,14.8965,14.8626,14.8711,68700.0
2014-05-23 11:30:00,17.57,17.6,17.57,17.59,44500.0,14.8711,14.8965,14.8711,14.888,44500.0
2014-05-23 12:00:00,17.58,17.59,17.57,17.58,18200.0,14.8795,14.888,14.8711,14.8795,18200.0
2014-05-23 12:30:00,17.58,17.59,17.56,17.58,39900.0,14.8795,14.888,14.8626,14.8795,39900.0
2014-05-23 13:00:00,17.58,17.59,17.57,17.57,31000.0,14.8795,14.888,14.8711,14.8711,31000.0
2014-05-23 13:30:00,17.57,17.58,17.54,17.57,47500.0,14.8711,14.8795,14.8457,14.8711,47500.0
2014-05-23 14:00:00,17.57,17.59,17.56,17.59,52700.0,14.8711,14.888,14.8626,14.888,52700.0
2014-05-23 14:30:00,17.58,17.6,17.57,17.6,128200.0,14.8795,14.8965,14.8711,14.8965,128200.0
2014-05-23 15:00:00,17.59,17.66,17.57,17.65,274900.0,14.888,14.9472,14.8711,14.9388,274900.0
2014-05-23 15:30:00,17.64,17.65,17.62,17.64,111900.0,14.9303,14.9388,14.9134,14.9303,111900.0
2014-05-27 09:30:00,17.62,17.74,17.62,17.63,69200.0,14.9134,15.015,14.9134,14.9218,69200.0
2014-05-27 10:00:00,17.63,17.66,17.63,17.64,41500.0,14.9218,14.9472,14.9218,14.9303,41500.0
2014-05-27 10:30:00,17.64,17.66,17.63,17.65,62200.0,14.9303,14.9472,14.9218,14.9388,62200.0
2014-05-27 11:00:00,17.64,17.66,17.63,17.65,591900.0,14.9303,14.9472,14.9218,14.9388,591900.0
2014-05-27 11:30:00,17.64,17.65,17.6,17.6,66200.0,14.9303,14.9388,14.8965,14.8965,66200.0
2014-05-27 12:00:00,17.6,17.6,17.55,17.58,56200.0,14.8965,14.8965,14.8541,14.8795,56200.0
2014-05-27 12:30:00,17.58,17.66,17.57,17.63,83900.0,14.8795,14.9472,14.8711,14.9218,83900.0
2014-05-27 13:00:00,17.62,17.65,17.61,17.64,52000.0,14.9134,14.9388,14.9049,14.9303,52000.0
2014-05-27 13:30:00,17.63,17.66,17.61,17.64,119300.0,14.9218,14.9472,14.9049,14.9303,119300.0
2014-05-27 14:00:00,17.64,17.66,17.64,17.64,77700.0,14.9303,14.9472,14.9303,14.9303,77700.0
2014-05-27 14:30:00,17.64,17.65,17.61,17.61,71100.0,14.9303,14.9388,14.9049,14.9049,71100.0
2014-05-27 15:00:00,17.61,17.61,17.56,17.57,130100.0,14.9049,14.9049,14.8626,14.8711,130100.0
2014-05-27 15:30:00,17.56,17.66,17.56,17.66,303500.0,14.8626,14.9472,14.8626,14.9472,303500.0
2014-05-28 09:30:00,17.66,17.66,17.57,17.6,59800.0,14.9472,14.9472,14.8711,14.8965,59800.0
2014-05-28 10:00:00,17.6,17.65,17.58,17.63,80600.0,14.8965,14.9388,14.8795,14.9218,80600.0
2014-05-28 10:30:00,17.62,17.63,17.54,17.57,75000.0,14.9134,14.9218,14.8457,14.8711,75000.0
2014-05-28 11:00:00,17.58,17.61,17.54,17.57,190300.0,14.8795,14.9049,14.8457,14.8711,190300.0
2014-05-28 11:30:00,17.57,17.57,17.53,17.53,98600.0,14.8711,14.8711,14.8372,14.8372,98600.0
2014-05-28 12:00:00,17.53,17.56,17.5,17.53,134500.0,14.8372,14.8626,14.8118,14.8372,134500.0
2014-05-28 12:30:00,17.53,17.58,17.53,17.54,107900.0,14.8372,14.8795,14.8372,14.8457,107900.0
2014-05-28 13:00:00,17.54,17.57,17.48,17.5,115600.0,14.8457,14.8711,14.7949,14.8118,115600.0
2014-05-28 13:30:00,17.5,17.54,17.49,17.54,108800.0,14.8118,14.8457,14.8034,14.8457,108800.0
2014-05-28 14:00:00,17.53,17.58,17.53,17.55,186400.0,14.8372,14.8795,14.8372,14.8541,186400.0
2014-05-28 14:30:00,17.55,17.55,17.5,17.51,228200.0,14.8541,14.8541,14.8118,14.8203,228200.0
2014-05-28 15:00:00,17.51,17.55,17.51,17.54,140300.0,14.8203,14.8541,14.8203,14.8457,140300.0
2014-05-28 15:30:00,17.54,17.62,17.53,17.53,761600.0,14.8457,14.9134,14.8372,14.8372,761600.0
2014-05-29 09:30:00,17.6,17.65,17.53,17.55,38000.0,14.8965,14.9388,14.8372,14.8541,38000.0
2014-05-29 10:00:00,17.56,17.56,17.49,17.54,57700.0,14.8626,14.8626,14.8034,14.8457,57700.0
2014-05-29 10:30:00,17.54,17.55,17.51,17.51,53700.0,14.8457,14.8541,14.8203,14.8203,53700.0
2014-05-29 11:00:00,17.51,17.54,17.5,17.5,50100.0,14.8203,14.8457,14.8118,14.8118,50100.0
2014-05-29 11:30:00,17.5,17.54,17.49,17.53,37100.0,14.8118,14.8457,14.8034,14.8372,37100.0
2014-05-29 12:00:00,17.53,17.55,17.53,17.54,36100.0,14.8372,14.8541,14.8372,14.8457,36100.0
2014-05-29 12:30:00,17.54,17.57,17.54,17.56,29600.0,14.8457,14.8711,14.8457,14.8626,29600.0
2014-05-29 13:00:00,17.56,17.58,17.53,17.54,70100.0,14.8626,14.8795,14.8372,14.8457,70100.0
2014-05-29 13:30:00,17.55,17.56,17.5,17.51,55600.0,14.8541,14.8626,14.8118,14.8203,55600.0
2014-05-29 14:00:00,17.5,17.52,17.49,17.49,630400.0,14.8118,14.8287,14.8034,14.8034,630400.0
2014-05-29 14:30:00,17.5,17.55,17.49,17.55,62800.0,14.8118,14.8541,14.8034,14.8541,62800.0
2014-05-29 15:00:00,17.56,17.56,17.5,17.53,140300.0,14.8626,14.8626,14.8118,14.8372,140300.0
2014-05-29 15:30:00,17.53,17.56,17.52,17.54,208400.0,14.8372,14.8626,14.8287,14.8457,208400.0
2014-05-30 09:30:00,17.56,17.63,17.56,17.6,27100.0,14.8626,14.9218,14.8626,14.8965,27100.0
2014-05-30 10:00:00,17.62,17.7,17.62,17.7,45000.0,14.9134,14.9811,14.9134,14.9811,45000.0
2014-05-30 10:30:00,17.7,17.71,17.64,17.69,75400.0,14.9811,14.9896,14.9303,14.9726,75400.0
2014-05-30 11:00:00,17.7,17.7,17.63,17.68,116600.0,14.9811,14.9811,14.9218,14.9642,116600.0
2014-05-30 11:30:00,17.67,17.7,17.64,17.67,55900.0,14.9557,14.9811,14.9303,14.9557,55900.0
2014-05-30 12:00:00,17.67,17.67,17.62,17.65,45200.0,14.9557,14.9557,14.9134,14.9388,45200.0
2014-05-30 12:30:00,17.64,17.65,17.6,17.62,58200.0,14.9303,14.9388,14.8965,14.9134,58200.0
2014-05-30 13:00:00,17.61,17.64,17.61,17.62,47500.0,14.9049,14.9303,14.9049,14.9134,47500.0
2014-05-30 13:30:00,17.63,17.63,17.6,17.61,43900.0,14.9218,14.9218,14.8965,14.9049,43900.0
2014-05-30 14:00:00,17.61,17.64,17.6,17.63,89800.0,14.9049,14.9303,14.8965,14.9218,89800.0
2014-05-30 14:30:00,17.63,17.63,17.6,17.61,48500.0,14.9218,14.9218,14.8965,14.9049,48500.0
2014-05-30 15:00:00,17.61,17.61,17.57,17.58,105100.0,14.9049,14.9049,14.8711,14.8795,105100.0
2014-05-30 15:30:00,17.57,17.68,17.47,17.61,1987200.0,14.8711,14.9642,14.7864,14.9049,1987200.0
2014-06-02 09:30:00,17.68,17.8,17.66,17.7,89700.0,14.9642,15.0657,14.9472,14.9811,89700.0
2014-06-02 10:00:00,17.7,17.72,17.64,17.67,84600.0,14.9811,14.998,14.9303,14.9557,84600.0
2014-06-02 10:30:00,17.66,17.68,17.63,17.66,84600.0,14.9472,14.9642,14.9218,14.9472,84600.0
2014-06-02 11:00:00,17.67,17.69,17.63,17.68,134900.0,14.9557,14.9726,14.9218,14.9642,134900.0
2014-06-02 11:30:00,17.68,17.69,17.63,17.65,86000.0,14.9642,14.9726,14.9218,14.9388,86000.0
2014-06-02 12:00:00,17.65,17.66,17.64,17.64,46100.0,14.9388,14.9472,14.9303,14.9303,46100.0
2014-06-02 12:30:00,17.64,17.71,17.62,17.69,188100.0,14.9303,14.9896,14.9134,14.9726,188100.0
2014-06-02 13:00:00,17.69,17.71,17.68,17.69,132000.0,14.9726,14.9896,14.9642,14.9726,132000.0
2014-06-02 13:30:00,17.7,17.73,17.69,17.71,59900.0,14.9811,15.0065,14.9726,14.9896,59900.0
2014-06-02 14:00:00,17.71,17.74,17.69,17.71,102200.0,14.9896,15.015,14.9726,14.9896,102200.0
2014-06-02 14:30:00,17.71,17.79,17.71,17.76,116100.0,14.9896,15.0573,14.9896,15.0319,116100.0
2014-06-02 15:00:00,17.77,17.79,17.75,17.78,389200.0,15.0403,15.0573,15.0234,15.0488,389200.0
2014-06-02 15:30:00,17.79,17.8,17.75,17.8,424700.0,15.0573,15.0657,15.0234,15.0657,424700.0
2014-06-03 09:30:00,17.72,17.74,17.67,17.72,61700.0,14.998,15.015,14.9557,14.998,61700.0
2014-06-03 10:00:00,17.73,17.77,17.72,17.74,73500.0,15.0065,15.0403,14.998,15.015,73500.0
2014-06-03 10:30:00,17.75,17.8,17.72,17.78,46200.0,15.0234,15.0657,14.998,15.0488,46200.0
2014-06-03 11:00:00,17.78,17.8,17.77,17.78,26800.0,15.0488,15.0657,15.0403,15.0488,26800.0
2014-06-03 11:30:00,17.78,17.79,17.73,17.78,33000.0,15.0488,15.0573,15.0065,15.0488,33000.0
2014-06-03 12:00:00,17.78,17.78,17.76,17.77,25200.0,15.0488,15.0488,15.0319,15.0403,25200.0
2014-06-03 12:30:00,17.77,17.77,17.74,17.76,41200.0,15.0403,15.0403,15.015,15.0319,41200.0
2014-06-03 13:00:00,17.76,17.79,17.75,17.76,103700.0,15.0319,15.0573,15.0234,15.0319,103700.0
2014-06-03 13:30:00,17.75,17.76,17.75,17.76,17100.0,15.0234,15.0319,15.0234,15.0319,17100.0
2014-06-03 14:00:00,17.76,17.78,17.74,17.76,69400.0,15.0319,15.0488,15.015,15.0319,69400.0
2014-06-03 14:30:00,17.76,17.76,17.75,17.76,30400.0,15.0319,15.0319,15.0234,15.0319,30400.0
2014-06-03 15:00:00,17.75,17.76,17.72,17.75,202400.0,15.0234,15.0319,14.998,15.0234,202400.0
2014-06-03 15:30:00,17.74,17.76,17.73,17.74,119900.0,15.015,15.0319,15.0065,15.015,119900.0
2014-06-04 09:30:00,17.75,17.8,17.71,17.72,45900.0,15.0234,15.0657,14.9896,14.998,45900.0
2014-06-04 10:00:00,17.73,17.77,17.7,17.75,64500.0,15.0065,15.0403,14.9811,15.0234,64500.0
2014-06-04 10:30:00,17.75,17.81,17.75,17.78,111800.0,15.0234,15.0742,15.0234,15.0488,111800.0
2014-06-04 11:00:00,17.78,17.83,17.77,17.81,71000.0,15.0488,15.0911,15.0403,15.0742,71000.0
2014-06-04 11:30:00,17.81,17.84,17.8,17.83,30900.0,15.0742,15.0996,15.0657,15.0911,30900.0
2014-06-04 12:00:00,17.84,17.85,17.78,17.79,91500.0,15.0996,15.1081,15.0488,15.0573,91500.0
2014-06-04 12:30:00,17.79,17.8,17.75,17.75,112900.0,15.0573,15.0657,15.0234,15.0234,112900.0
2014-06-04 13:00:00,17.75,17.77,17.72,17.76,56100.0,15.0234,15.0403,14.998,15.0319,56100.0
2014-06-04 13:30:00,17.76,17.78,17.75,17.78,26300.0,15.0319,15.0488,15.0234,15.0488,26300.0
2014-06-04 14:00:00,17.78,17.79,17.74,17.77,74200.0,15.0488,15.0573,15.015,15.0403,74200.0
2014-06-04 14:30:00,17.77,17.78,17.75,17.77,130800.0,15.0403,15.0488,15.0234,15.0403,130800.0
2014-06-04 15:00:00,17.77,17.84,17.76,17.83,203400.0,15.0403,15.0996,15.0319,15.0911,203400.0
2014-06-04 15:30:00,17.83,17.84,17.77,17.82,206400.0,15.0911,15.0996,15.0403,15.0827,206400.0
2014-06-05 09:30:00,17.85,17.92,17.85,17.86,29200.0,15.1081,15.1673,15.1081,15.1165,29200.0
2014-06-05 10:00:00,17.86,17.9,17.84,17.9,36500.0,15.1165,15.1504,15.0996,15.1504,36500.0
2014-06-05 10:30:00,17.9,17.95,17.87,17.94,53400.0,15.1504,15.1927,15.125,15.1842,53400.0
2014-06-05 11:00:00,17.94,18.0,17.94,18.0,54800.0,15.1842,15.235,15.1842,15.235,54800.0
2014-06-05 11:30:00,18.0,18.09,17.99,18.07,74000.0,15.235,15.3112,15.2265,15.2943,74000.0
2014-06-05 12:00:00,18.07,18.11,18.04,18.1,81500.0,15.2943,15.3281,15.2689,15.3197,81500.0
2014-06-05 12:30:00,18.1,18.11,18.02,18.03,78700.0,15.3197,15.3281,15.2519,15.2604,78700.0
2014-06-05 13:00:00,18.03,18.07,18.03,18.05,27300.0,15.2604,15.2943,15.2604,15.2773,27300.0
2014-06-05 13:30:00,18.06,18.06,18.05,18.05,54500.0,15.2858,15.2858,15.2773,15.2773,54500.0
2014-06-05 14:00:00,18.05,18.07,18.05,18.07,51600.0,15.2773,15.2943,15.2773,15.2943,51600.0
2014-06-05 14:30:00,18.07,18.07,18.05,18.05,51400.0,15.2943,15.2943,15.2773,15.2773,51400.0
2014-06-05 15:00:00,18.05,18.06,17.99,18.0,75900.0,15.2773,15.2858,15.2265,15.235,75900.0
2014-06-05 15:30:00,18.0,18.01,17.96,17.99,199400.0,15.235,15.2435,15.2012,15.2265,199400.0
2014-06-06 09:30:00,18.06,18.15,17.95,17.99,51100.0,15.2858,15.362,15.1927,15.2265,51100.0
2014-06-06 10:00:00,17.99,18.02,17.98,18.0,40600.0,15.2265,15.2519,15.2181,15.235,40600.0
2014-06-06 10:30:00,18.0,18.01,17.98,18.01,25700.0,15.235,15.2435,15.2181,15.2435,25700.0
2014-06-06 11:00:00,18.01,18.02,17.98,17.99,36500.0,15.2435,15.2519,15.2181,15.2265,36500.0
2014-06-06 11:30:00,17.98,18.01,17.97,17.97,25600.0,15.2181,15.2435,15.2096,15.2096,25600.0
2014-06-06 12:00:00,17.97,17.98,17.91,17.94,35700.0,15.2096,15.2181,15.1588,15.1842,35700.0
2014-06-06 12:30:00,17.94,17.95,17.93,17.95,24800.0,15.1842,15.1927,15.1758,15.1927,24800.0
2014-06-06 13:00:00,17.95,17.96,17.94,17.94,58400.0,15.1927,15.2012,15.1842,15.1842,58400.0
2014-06-06 13:30:00,17.94,17.96,17.93,17.95,38300.0,15.1842,15.2012,15.1758,15.1927,38300.0
2014-06-06 14:00:00,17.96,17.96,17.91,17.95,45900.0,15.2012,15.2012,15.1588,15.1927,45900.0
2014-06-06 14:30:00,17.95,17.96,17.91,17.91,83100.0,15.1927,15.2012,15.1588,15.1588,83100.0
2014-06-06 15:00:00,17.91,17.95,17.91,17.94,66800.0,15.1588,15.1927,15.1588,15.1842,66800.0
2014-06-06 15:30:00,17.94,17.95,17.93,17.94,116600.0,15.1842,15.1927,15.1758,15.1842,116600.0
2014-06-09 09:30:00,18.0,18.08,17.93,17.95,47600.0,15.235,15.3027,15.1758,15.1927,47600.0
2014-06-09 10:00:00,17.95,17.95,17.89,17.91,21600.0,15.1927,15.1927,15.1419,15.1588,21600.0
2014-06-09 10:30:00,17.91,17.92,17.91,17.92,19000.0,15.1588,15.1673,15.1588,15.1673,19000.0
2014-06-09 11:00:00,17.92,17.93,17.9,17.92,96200.0,15.1673,15.1758,15.1504,15.1673,96200.0
2014-06-09 11:30:00,17.91,17.91,17.86,17.88,37200.0,15.1588,15.1588,15.1165,15.1334,37200.0
2014-06-09 12:00:00,17.88,17.88,17.84,17.84,20300.0,15.1334,15.1334,15.0996,15.0996,20300.0
2014-06-09 12:30:00,17.84,17.85,17.84,17.85,7900.0,15.0996,15.1081,15.0996,15.1081,7900.0
2014-06-09 13:00:00,17.85,17.85,17.8,17.8,18100.0,15.1081,15.1081,15.0657,15.0657,18100.0
2014-06-09 13:30:00,17.81,17.82,17.8,17.8,24900.0,15.0742,15.0827,15.0657,15.0657,24900.0
2014-06-09 14:00:00,17.8,17.81,17.76,17.77,97700.0,15.0657,15.0742,15.0319,15.0403,97700.0
2014-06-09 14:30:00,17.76,17.79,17.73,17.76,51100.0,15.0319,15.0573,15.0065,15.0319,51100.0
2014-06-09 15:00:00,17.76,17.76,17.68,17.69,162100.0,15.0319,15.0319,14.9642,14.9726,162100.0
2014-06-09 15:30:00,17.7,17.73,17.68,17.69,208800.0,14.9811,15.0065,14.9642,14.9726,208800.0
2014-06-10 09:30:00,17.63,17.72,17.63,17.67,36200.0,14.9218,14.998,14.9218,14.9557,36200.0
2014-06-10 10:00:00,17.66,17.68,17.64,17.67,30200.0,14.9472,14.9642,14.9303,14.9557,30200.0
2014-06-10 10:30:00,17.67,17.69,17.64,17.69,25900.0,14.9557,14.9726,14.9303,14.9726,25900.0
2014-06-10 11:00:00,17.69,17.69,17.65,17.68,29600.0,14.9726,14.9726,14.9388,14.9642,29600.0
2014-06-10 11:30:00,17.68,17.68,17.64,17.65,34400.0,14.9642,14.9642,14.9303,14.9388,34400.0
2014-06-10 12:00:00,17.65,17.68,17.64,17.68,19300.0,14.9388,14.9642,14.9303,14.9642,19300.0
2014-06-10 12:30:00,17.68,17.7,17.67,17.7,119900.0,14.9642,14.9811,14.9557,14.9811,119900.0
2014-06-10 13:00:00,17.7,17.71,17.68,17.69,19400.0,14.9811,14.9896,14.9642,14.9726,19400.0
2014-06-10 13:30:00,17.69,17.7,17.68,17.7,30200.0,14.9726,14.9811,14.9642,14.9811,30200.0
2014-06-10 14:00:00,17.7,17.79,17.7,17.75,43900.0,14.9811,15.0573,14.9811,15.0234,43900.0
2014-06-10 14:30:00,17.76,17.78,17.74,17.77,30200.0,15.0319,15.0488,15.015,15.0403,30200.0
2014-06-10 15:00:00,17.76,17.77,17.73,17.77,35300.0,15.0319,15.0403,15.0065,15.0403,35300.0
2014-06-10 15:30:00,17.77,17.77,17.72,17.74,92000.0,15.0403,15.0403,14.998,15.015,92000.0
2014-06-11 09:30:00,17.69,17.85,17.64,17.64,26900.0,15.0151,15.1509,14.9727,14.9727,26900.0
2014-06-11 10:00:00,17.64,17.68,17.61,17.65,54000.0,14.9727,15.0066,14.9472,14.9811,54000.0
2014-06-11 10:30:00,17.65,17.66,17.62,17.65,34400.0,14.9811,14.9896,14.9557,14.9811,34400.0
2014-06-11 11:00:00,17.65,17.66,17.63,17.65,26900.0,14.9811,14.9896,14.9642,14.9811,26900.0
2014-06-11 11:30:00,17.65,17.65,17.63,17.64,15600.0,14.9811,14.9811,14.9642,14.9727,15600.0
2014-06-11 12:00:00,17.65,17.65,17.63,17.63,12100.0,14.9811,14.9811,14.9642,14.9642,12100.0
2014-06-11 12:30:00,17.64,17.65,17.63,17.64,10100.0,14.9727,14.9811,14.9642,14.9727,10100.0
2014-06-11 13:00:00,17.65,17.65,17.62,17.64,15700.0,14.9811,14.9811,14.9557,14.9727,15700.0
2014-06-11 13:30:00,17.64,17.65,17.64,17.65,10500.0,14.9727,14.9811,14.9727,14.9811,10500.0
2014-06-11 14:00:00,17.65,17.65,17.62,17.64,24800.0,14.9811,14.9811,14.9557,14.9727,24800.0
2014-06-11 14:30:00,17.64,17.64,17.62,17.64,16400.0,14.9727,14.9727,14.9557,14.9727,16400.0
2014-06-11 15:00:00,17.64,17.65,17.63,17.64,25700.0,14.9727,14.9811,14.9642,14.9727,25700.0
2014-06-11 15:30:00,17.64,17.68,17.63,17.65,150900.0,14.9727,15.0066,14.9642,14.9811,150900.0
2014-06-12 09:30:00,17.64,17.64,17.54,17.54,45100.0,14.9727,14.9727,14.8878,14.8878,45100.0
2014-06-12 10:00:00,17.54,17.56,17.5,17.5,35900.0,14.8878,14.9048,14.8538,14.8538,35900.0
2014-06-12 10:30:00,17.5,17.53,17.5,17.52,26700.0,14.8538,14.8793,14.8538,14.8708,26700.0
2014-06-12 11:00:00,17.51,17.56,17.51,17.53,46600.0,14.8623,14.9048,14.8623,14.8793,46600.0
2014-06-12 11:30:00,17.53,17.6,17.53,17.55,32600.0,14.8793,14.9387,14.8793,14.8963,32600.0
2014-06-12 12:00:00,17.55,17.58,17.54,17.57,30100.0,14.8963,14.9217,14.8878,14.9132,30100.0
2014-06-12 12:30:00,17.58,17.58,17.52,17.54,80500.0,14.9217,14.9217,14.8708,14.8878,80500.0
2014-06-12 13:00:00,17.54,17.58,17.54,17.58,11800.0,14.8878,14.9217,14.8878,14.9217,11800.0
2014-06-12 13:30:00,17.59,17.6,17.54,17.55,21300.0,14.9302,14.9387,14.8878,14.8963,21300.0
2014-06-12 14:00:00,17.54,17.6,17.54,17.59,25900.0,14.8878,14.9387,14.8878,14.9302,25900.0
2014-06-12 14:30:00,17.59,17.59,17.54,17.56,50600.0,14.9302,14.9302,14.8878,14.9048,50600.0
2014-06-12 15:00:00,17.56,17.59,17.54,17.57,89600.0,14.9048,14.9302,14.8878,14.9132,89600.0
2014-06-12 15:30:00,17.57,17.65,17.56,17.64,134000.0,14.9132,14.9811,14.9048,14.9727,134000.0
2014-06-13 09:30:00,17.67,17.7,17.58,17.58,41400.0,14.9981,15.0236,14.9217,14.9217,41400.0
2014-06-13 10:00:00,17.58,17.61,17.57,17.59,21200.0,14.9217,14.9472,14.9132,14.9302,21200.0
2014-06-13 10:30:00,17.6,17.6,17.56,17.56,41100.0,14.9387,14.9387,14.9048,14.9048,41100.0
2014-06-13 11:00:00,17.56,17.58,17.54,17.55,24200.0,14.9048,14.9217,14.8878,14.8963,24200.0
2014-06-13 11:30:00,17.55,17.57,17.54,17.57,17200.0,14.8963,14.9132,14.8878,14.9132,17200.0
2014-06-13 12:00:00,17.56,17.63,17.56,17.63,47500.0,14.9048,14.9642,14.9048,14.9642,47500.0
2014-06-13 12:30:00,17.63,17.69,17.63,17.69,49900.0,14.9642,15.0151,14.9642,15.0151,49900.0
2014-06-13 13:00:00,17.69,17.71,17.64,17.7,47100.0,15.0151,15.0321,14.9727,15.0236,47100.0
2014-06-13 13:30:00,17.7,17.71,17.69,17.69,48800.0,15.0236,15.0321,15.0151,15.0151,48800.0
2014-06-13 14:00:00,17.7,17.78,17.68,17.77,60200.0,15.0236,15.0915,15.0066,15.083,60200.0
2014-06-13 14:30:00,17.77,17.78,17.75,17.76,47300.0,15.083,15.0915,15.066,15.0745,47300.0
2014-06-13 15:00:00,17.77,17.77,17.73,17.75,55700.0,15.083,15.083,15.049,15.066,55700.0
2014-06-13 15:30:00,17.75,17.75,17.73,17.75,176300.0,15.066,15.066,15.049,15.066,176300.0
2014-06-16 09:30:00,17.72,17.8,17.72,17.74,26800.0,15.0406,15.1085,15.0406,15.0575,26800.0
2014-06-16 10:00:00,17.74,17.81,17.73,17.81,35000.0,15.0575,15.1169,15.049,15.1169,35000.0
2014-06-16 10:30:00,17.81,17.82,17.77,17.8,30200.0,15.1169,15.1254,15.083,15.1085,30200.0
2014-06-16 11:00:00,17.8,17.82,17.78,17.8,29500.0,15.1085,15.1254,15.0915,15.1085,29500.0
2014-06-16 11:30:00,17.8,17.8,17.78,17.8,16000.0,15.1085,15.1085,15.0915,15.1085,16000.0
2014-06-16 12:00:00,17.79,17.8,17.78,17.8,27300.0,15.1,15.1085,15.0915,15.1085,27300.0
2014-06-16 12:30:00,17.8,17.88,17.79,17.88,29800.0,15.1085,15.1764,15.1,15.1764,29800.0
2014-06-16 13:00:00,17.88,17.88,17.81,17.81,37700.0,15.1764,15.1764,15.1169,15.1169,37700.0
2014-06-16 13:30:00,17.81,17.82,17.77,17.78,34500.0,15.1169,15.1254,15.083,15.0915,34500.0
2014-06-16 14:00:00,17.79,17.8,17.78,17.8,30800.0,15.1,15.1085,15.0915,15.1085,30800.0
2014-06-16 14:30:00,17.8,17.8,17.77,17.78,36200.0,15.1085,15.1085,15.083,15.0915,36200.0
2014-06-16 15:00:00,17.78,17.79,17.78,17.79,41200.0,15.0915,15.1,15.0915,15.1,41200.0
2014-06-16 15:30:00,17.79,17.84,17.76,17.81,256300.0,15.1,15.1424,15.0745,15.1169,256300.0
2014-06-17 09:30:00,17.76,17.88,17.76,17.87,38600.0,15.0745,15.1764,15.0745,15.1679,38600.0
2014-06-17 10:00:00,17.88,17.91,17.87,17.89,48000.0,15.1764,15.2018,15.1679,15.1849,48000.0
2014-06-17 10:30:00,17.89,17.89,17.81,17.86,40100.0,15.1849,15.1849,15.1169,15.1594,40100.0
2014-06-17 11:00:00,17.86,17.89,17.85,17.89,25700.0,15.1594,15.1849,15.1509,15.1849,25700.0
2014-06-17 11:30:00,17.89,17.92,17.88,17.91,42700.0,15.1849,15.2103,15.1764,15.2018,42700.0
2014-06-17 12:00:00,17.91,17.92,17.89,17.9,61000.0,15.2018,15.2103,15.1849,15.1933,61000.0
2014-06-17 12:30:00,17.9,17.91,17.89,17.9,90500.0,15.1933,15.2018,15.1849,15.1933,90500.0
2014-06-17 13:00:00,17.9,17.91,17.89,17.89,37700.0,15.1933,15.2018,15.1849,15.1849,37700.0
2014-06-17 13:30:00,17.9,17.91,17.88,17.89,30400.0,15.1933,15.2018,15.1764,15.1849,30400.0
2014-06-17 14:00:00,17.88,17.89,17.85,17.87,49500.0,15.1764,15.1849,15.1509,15.1679,49500.0
2014-06-17 14:30:00,17.87,17.87,17.85,17.87,59800.0,15.1679,15.1679,15.1509,15.1679,59800.0
2014-06-17 15:00:00,17.87,17.91,17.87,17.9,82700.0,15.1679,15.2018,15.1679,15.1933,82700.0
2014-06-17 15:30:00,17.89,17.99,17.89,17.97,192700.0,15.1849,15.2697,15.1849,15.2528,192700.0
2014-06-18 09:30:00,17.9,17.97,17.89,17.92,40100.0,15.1933,15.2528,15.1849,15.2103,40100.0
2014-06-18 10:00:00,17.91,18.0,17.91,17.98,31400.0,15.2018,15.2782,15.2018,15.2612,31400.0
2014-06-18 10:30:00,17.97,18.01,17.95,17.96,51100.0,15.2528,15.2867,15.2358,15.2443,51100.0
2014-06-18 11:00:00,17.96,18.0,17.96,18.0,44400.0,15.2443,15.2782,15.2443,15.2782,44400.0
2014-06-18 11:30:00,18.0,18.01,17.95,17.97,61600.0,15.2782,15.2867,15.2358,15.2528,61600.0
2014-06-18 12:00:00,17.96,18.01,17.96,17.99,35200.0,15.2443,15.2867,15.2443,15.2697,35200.0
2014-06-18 12:30:00,17.98,18.0,17.96,17.98,99000.0,15.2612,15.2782,15.2443,15.2612,99000.0
2014-06-18 13:00:00,17.97,17.98,17.97,17.98,17000.0,15.2528,15.2612,15.2528,15.2612,17000.0
2014-06-18 13:30:00,17.98,18.0,17.97,17.98,42600.0,15.2612,15.2782,15.2528,15.2612,42600.0
2014-06-18 14:00:00,17.98,18.0,17.97,17.99,41500.0,15.2612,15.2782,15.2528,15.2697,41500.0
2014-06-18 14:30:00,17.98,18.0,17.98,18.0,84400.0,15.2612,15.2782,15.2612,15.2782,84400.0
2014-06-18 15:00:00,17.99,18.0,17.97,18.0,66000.0,15.2697,15.2782,15.2528,15.2782,66000.0
2014-06-18 15:30:00,18.0,18.0,17.98,17.98,101300.0,15.2782,15.2782,15.2612,15.2612,101300.0
2014-06-19 09:30:00,17.92,18.02,17.92,18.0,27900.0,15.2103,15.2952,15.2103,15.2782,27900.0
2014-06-19 10:00:00,18.0,18.0,17.99,18.0,39300.0,15.2782,15.2782,15.2697,15.2782,39300.0
2014-06-19 10:30:00,18.0,18.0,17.98,18.0,45100.0,15.2782,15.2782,15.2612,15.2782,45100.0
2014-06-19 11:00:00,18.0,18.0,17.97,18.0,56100.0,15.2782,15.2782,15.2528,15.2782,56100.0
2014-06-19 11:30:00,17.99,18.0,17.99,18.0,22500.0,15.2697,15.2782,15.2697,15.2782,22500.0
2014-06-19 12:00:00,18.0,18.0,17.99,18.0,40600.0,15.2782,15.2782,15.2697,15.2782,40600.0
2014-06-19 12:30:00,17.99,18.0,17.99,18.0,44500.0,15.2697,15.2782,15.2697,15.2782,44500.0
2014-06-19 13:00:00,18.0,18.0,17.99,18.0,31700.0,15.2782,15.2782,15.2697,15.2782,31700.0
2014-06-19 13:30:00,18.0,18.0,17.98,18.0,29900.0,15.2782,15.2782,15.2612,15.2782,29900.0
2014-06-19 14:00:00,17.99,18.0,17.99,17.99,26900.0,15.2697,15.2782,15.2697,15.2697,26900.0
2014-06-19 14:30:00,17.99,18.0,17.99,18.0,29200.0,15.2697,15.2782,15.2697,15.2782,29200.0
2014-06-19 15:00:00,18.0,18.0,17.99,18.0,31200.0,15.2782,15.2782,15.2697,15.2782,31200.0
2014-06-19 15:30:00,18.0,18.01,17.97,17.98,285400.0,15.2782,15.2867,15.2528,15.2612,285400.0
2014-06-20 09:30:00,18.0,18.0,17.96,17.99,58400.0,15.2782,15.2782,15.2443,15.2697,58400.0
2014-06-20 10:00:00,18.0,18.0,17.97,18.0,37200.0,15.2782,15.2782,15.2528,15.2782,37200.0
2014-06-20 10:30:00,18.0,18.05,17.99,18.04,95700.0,15.2782,15.3207,15.2697,15.3122,95700.0
2014-06-20 11:00:00,18.05,18.06,18.02,18.03,43700.0,15.3207,15.3291,15.2952,15.3037,43700.0
2014-06-20 11:30:00,18.03,18.04,18.0,18.02,53600.0,15.3037,15.3122,15.2782,15.2952,53600.0
2014-06-20 12:00:00,18.02,18.02,17.99,17.99,22500.0,15.2952,15.2952,15.2697,15.2697,22500.0
2014-06-20 12:30:00,18.0,18.01,17.99,18.01,15800.0,15.2782,15.2867,15.2697,15.2867,15800.0
2014-06-20 13:00:00,18.01,18.02,18.0,18.02,21800.0,15.2867,15.2952,15.2782,15.2952,21800.0
2014-06-20 13:30:00,18.02,18.03,18.01,18.02,26000.0,15.2952,15.3037,15.2867,15.2952,26000.0
2014-06-20 14:00:00,18.03,18.05,18.03,18.05,34500.0,15.3037,15.3207,15.3037,15.3207,34500.0
2014-06-20 14:30:00,18.05,18.05,18.01,18.02,37900.0,15.3207,15.3207,15.2867,15.2952,37900.0
2014-06-20 15:00:00,18.02,18.04,18.01,18.04,31800.0,15.2952,15.3122,15.2867,15.3122,31800.0
2014-06-20 15:30:00,18.04,18.05,18.03,18.04,146700.0,15.3122,15.3207,15.3037,15.3122,146700.0
2014-06-23 09:30:00,17.97,18.07,17.97,18.05,41700.0,15.2528,15.3376,15.2528,15.3207,41700.0
2014-06-23 10:00:00,18.05,18.05,17.99,18.0,75200.0,15.3207,15.3207,15.2697,15.2782,75200.0
2014-06-23 10:30:00,18.0,18.01,17.97,17.99,34000.0,15.2782,15.2867,15.2528,15.2697,34000.0
2014-06-23 11:00:00,17.98,17.99,17.92,17.94,40000.0,15.2612,15.2697,15.2103,15.2273,40000.0
2014-06-23 11:30:00,17.94,17.95,17.93,17.95,38500.0,15.2273,15.2358,15.2188,15.2358,38500.0
2014-06-23 12:00:00,17.95,17.95,17.92,17.93,33400.0,15.2358,15.2358,15.2103,15.2188,33400.0
2014-06-23 12:30:00,17.93,17.93,17.92,17.93,20200.0,15.2188,15.2188,15.2103,15.2188,20200.0
2014-06-23 13:00:00,17.92,17.93,17.9,17.91,28300.0,15.2103,15.2188,15.1933,15.2018,28300.0
2014-06-23 13:30:00,17.9,17.91,17.84,17.88,45600.0,15.1933,15.2018,15.1424,15.1764,45600.0
2014-06-23 14:00:00,17.88,17.9,17.88,17.9,22700.0,15.1764,15.1933,15.1764,15.1933,22700.0
2014-06-23 14:30:00,17.9,17.9,17.89,17.89,32500.0,15.1933,15.1933,15.1849,15.1849,32500.0
2014-06-23 15:00:00,17.9,17.9,17.85,17.87,80800.0,15.1933,15.1933,15.1509,15.1679,80800.0
2014-06-23 15:30:00,17.87,17.88,17.85,17.88,109100.0,15.1679,15.1764,15.1509,15.1764,109100.0
2014-06-24 09:30:00,17.85,17.85,17.82,17.82,16500.0,15.1509,15.1509,15.1254,15.1254,16500.0
2014-06-24 10:00:00,17.83,17.9,17.82,17.9,31400.0,15.1339,15.1933,15.1254,15.1933,31400.0
2014-06-24 10:30:00,17.9,17.97,17.9,17.97,35300.0,15.1933,15.2528,15.1933,15.2528,35300.0
2014-06-24 11:00:00,17.97,18.01,17.95,18.01,74800.0,15.2528,15.2867,15.2358,15.2867,74800.0
2014-06-24 11:30:00,18.0,18.05,17.99,18.05,92500.0,15.2782,15.3207,15.2697,15.3207,92500.0
2014-06-24 12:00:00,18.05,18.07,18.04,18.05,105400.0,15.3207,15.3376,15.3122,15.3207,105400.0
2014-06-24 12:30:00,18.06,18.06,17.97,17.98,103400.0,15.3291,15.3291,15.2528,15.2612,103400.0
2014-06-24 13:00:00,17.98,18.0,17.96,18.0,39300.0,15.2612,15.2782,15.2443,15.2782,39300.0
2014-06-24 13:30:00,18.0,18.0,17.99,18.0,17900.0,15.2782,15.2782,15.2697,15.2782,17900.0
2014-06-24 14:00:00,18.0,18.05,17.98,17.98,228300.0,15.2782,15.3207,15.2612,15.2612,228300.0
2014-06-24 14:30:00,17.97,17.99,17.97,17.99,41600.0,15.2528,15.2697,15.2528,15.2697,41600.0
2014-06-24 15:00:00,17.98,17.99,17.9,17.93,92700.0,15.2612,15.2697,15.1933,15.2188,92700.0
2014-06-24 15:30:00,17.94,17.97,17.89,17.94,171100.0,15.2273,15.2528,15.1849,15.2273,171100.0
2014-06-25 09:30:00,17.94,17.94,17.86,17.88,40400.0,15.2273,15.2273,15.1594,15.1764,40400.0
2014-06-25 10:00:00,17.89,17.91,17.86,17.86,46900.0,15.1849,15.2018,15.1594,15.1594,46900.0
2014-06-25 10:30:00,17.86,17.9,17.86,17.88,39700.0,15.1594,15.1933,15.1594,15.1764,39700.0
2014-06-25 11:00:00,17.89,17.89,17.81,17.82,28300.0,15.1849,15.1849,15.1169,15.1254,28300.0
2014-06-25 11:30:00,17.81,17.82,17.78,17.8,38800.0,15.1169,15.1254,15.0915,15.1085,38800.0
2014-06-25 12:00:00,17.8,17.8,17.78,17.79,31100.0,15.1085,15.1085,15.0915,15.1,31100.0
2014-06-25 12:30:00,17.79,17.79,17.76,17.77,44600.0,15.1,15.1,15.0745,15.083,44600.0
2014-06-25 13:00:00,17.76,17.77,17.72,17.74,43100.0,15.0745,15.083,15.0406,15.0575,43100.0
2014-06-25 13:30:00,17.74,17.76,17.7,17.76,49200.0,15.0575,15.0745,15.0236,15.0745,49200.0
2014-06-25 14:00:00,17.75,17.76,17.71,17.75,49900.0,15.066,15.0745,15.0321,15.066,49900.0
2014-06-25 14:30:00,17.75,17.78,17.74,17.78,48700.0,15.066,15.0915,15.0575,15.0915,48700.0
2014-06-25 15:00:00,17.78,17.78,17.72,17.74,77700.0,15.0915,15.0915,15.0406,15.0575,77700.0
2014-06-25 15:30:00,17.75,17.79,17.74,17.78,174700.0,15.066,15.1,15.0575,15.0915,174700.0
2014-06-26 09:30:00,17.83,17.84,17.7,17.74,68900.0,15.1339,15.1424,15.0236,15.0575,68900.0
2014-06-26 10:00:00,17.73,17.76,17.72,17.75,28500.0,15.049,15.0745,15.0406,15.066,28500.0
2014-06-26 10:30:00,17.75,17.75,17.7,17.73,32400.0,15.066,15.066,15.0236,15.049,32400.0
2014-06-26 11:00:00,17.73,17.73,17.66,17.66,41600.0,15.049,15.049,14.9896,14.9896,41600.0
2014-06-26 11:30:00,17.67,17.68,17.66,17.68,19900.0,14.9981,15.0066,14.9896,15.0066,19900.0
2014-06-26 12:00:00,17.68,17.68,17.67,17.68,18300.0,15.0066,15.0066,14.9981,15.0066,18300.0
2014-06-26 12:30:00,17.67,17.68,17.66,17.67,31000.0,14.9981,15.0066,14.9896,14.9981,31000.0
2014-06-26 13:00:00,17.67,17.71,17.66,17.71,31300.0,14.9981,15.0321,14.9896,15.0321,31300.0
2014-06-26 13:30:00,17.71,17.77,17.7,17.73,59800.0,15.0321,15.083,15.0236,15.049,59800.0
2014-06-26 14:00:00,17.73,17.77,17.73,17.77,39300.0,15.049,15.083,15.049,15.083,39300.0
2014-06-26 14:30:00,17.76,17.77,17.76,17.76,30600.0,15.0745,15.083,15.0745,15.0745,30600.0
2014-06-26 15:00:00,17.76,17.82,17.76,17.79,70700.0,15.0745,15.1254,15.0745,15.1,70700.0
2014-06-26 15:30:00,17.8,17.85,17.79,17.85,133200.0,15.1085,15.1509,15.1,15.1509,133200.0
2014-06-27 09:30:00,17.88,17.91,17.8,17.84,42400.0,15.1764,15.2018,15.1085,15.1424,42400.0
2014-06-27 10:00:00,17.83,17.85,17.8,17.8,15800.0,15.1339,15.1509,15.1085,15.1085,15800.0
2014-06-27 10:30:00,17.81,17.85,17.8,17.82,18500.0,15.1169,15.1509,15.1085,15.1254,18500.0
2014-06-27 11:00:00,17.82,17.84,17.8,17.8,24800.0,15.1254,15.1424,15.1085,15.1085,24800.0
2014-06-27 11:30:00,17.8,17.81,17.75,17.75,32800.0,15.1085,15.1169,15.066,15.066,32800.0
2014-06-27 12:00:00,17.75,17.87,17.73,17.84,85500.0,15.066,15.1679,15.049,15.1424,85500.0
2014-06-27 12:30:00,17.85,17.87,17.84,17.85,23400.0,15.1509,15.1679,15.1424,15.1509,23400.0
2014-06-27 13:00:00,17.84,17.85,17.78,17.83,23100.0,15.1424,15.1509,15.0915,15.1339,23100.0
2014-06-27 13:30:00,17.83,17.87,17.82,17.82,42800.0,15.1339,15.1679,15.1254,15.1254,42800.0
2014-06-27 14:00:00,17.82,17.88,17.82,17.86,27300.0,15.1254,15.1764,15.1254,15.1594,27300.0
2014-06-27 14:30:00,17.86,17.91,17.85,17.91,52600.0,15.1594,15.2018,15.1509,15.2018,52600.0
2014-06-27 15:00:00,17.91,17.98,17.9,17.98,70800.0,15.2018,15.2612,15.1933,15.2612,70800.0
2014-06-27 15:30:00,17.98,18.0,17.8,17.84,803400.0,15.2612,15.2782,15.1085,15.1424,803400.0
2014-06-30 09:30:00,17.89,17.94,17.69,17.8,70700.0,15.1849,15.2273,15.0151,15.1085,70700.0
2014-06-30 10:00:00,17.81,17.85,17.71,17.71,55800.0,15.1169,15.1509,15.0321,15.0321,55800.0
2014-06-30 10:30:00,17.7,17.73,17.7,17.73,51100.0,15.0236,15.049,15.0236,15.049,51100.0
2014-06-30 11:00:00,17.73,17.75,17.72,17.74,66800.0,15.049,15.066,15.0406,15.0575,66800.0
2014-06-30 11:30:00,17.74,17.74,17.69,17.73,74000.0,15.0575,15.0575,15.0151,15.049,74000.0
2014-06-30 12:00:00,17.73,17.78,17.69,17.71,88100.0,15.049,15.0915,15.0151,15.0321,88100.0
2014-06-30 12:30:00,17.71,17.73,17.7,17.72,20100.0,15.0321,15.049,15.0236,15.0406,20100.0
2014-06-30 13:00:00,17.71,17.78,17.71,17.78,30900.0,15.0321,15.0915,15.0321,15.0915,30900.0
2014-06-30 13:30:00,17.78,17.82,17.78,17.82,36700.0,15.0915,15.1254,15.0915,15.1254,36700.0
2014-06-30 14:00:00,17.81,17.83,17.77,17.77,69800.0,15.1169,15.1339,15.083,15.083,69800.0
2014-06-30 14:30:00,17.77,17.83,17.77,17.8,64800.0,15.083,15.1339,15.083,15.1085,64800.0
2014-06-30 15:00:00,17.8,17.8,17.79,17.79,24400.0,15.1085,15.1085,15.1,15.1,24400.0
2014-06-30 15:30:00,17.8,17.8,17.76,17.76,169300.0,15.1085,15.1085,15.0745,15.0745,169300.0
2014-07-01 09:30:00,17.79,17.91,17.79,17.8,49800.0,15.1,15.2018,15.1,15.1085,49800.0
2014-07-01 10:00:00,17.79,17.86,17.78,17.84,140900.0,15.1,15.1594,15.0915,15.1424,140900.0
2014-07-01 10:30:00,17.85,17.93,17.84,17.89,68900.0,15.1509,15.2188,15.1424,15.1849,68900.0
2014-07-01 11:00:00,17.9,17.9,17.86,17.87,30100.0,15.1933,15.1933,15.1594,15.1679,30100.0
2014-07-01 11:30:00,17.87,17.88,17.81,17.81,37400.0,15.1679,15.1764,15.1169,15.1169,37400.0
2014-07-01 12:00:00,17.81,17.82,17.79,17.8,22400.0,15.1169,15.1254,15.1,15.1085,22400.0
2014-07-01 12:30:00,17.8,17.85,17.79,17.83,38100.0,15.1085,15.1509,15.1,15.1339,38100.0
2014-07-01 13:00:00,17.83,17.85,17.83,17.85,28600.0,15.1339,15.1509,15.1339,15.1509,28600.0
2014-07-01 13:30:00,17.85,17.85,17.8,17.8,19800.0,15.1509,15.1509,15.1085,15.1085,19800.0
2014-07-01 14:00:00,17.81,17.83,17.75,17.75,35200.0,15.1169,15.1339,15.066,15.066,35200.0
2014-07-01 14:30:00,17.75,17.81,17.75,17.78,69400.0,15.066,15.1169,15.066,15.0915,69400.0
2014-07-01 15:00:00,17.79,17.79,17.76,17.76,19100.0,15.1,15.1,15.0745,15.0745,19100.0
2014-07-01 15:30:00,17.76,17.77,17.74,17.75,87300.0,15.0745,15.083,15.0575,15.066,87300.0
2014-07-02 09:30:00,17.71,17.82,17.69,17.81,57100.0,15.0321,15.1254,15.0151,15.1169,57100.0
2014-07-02 10:00:00,17.81,17.94,17.8,17.92,58700.0,15.1169,15.2273,15.1085,15.2103,58700.0
2014-07-02 10:30:00,17.93,18.03,17.92,17.97,102700.0,15.2188,15.3037,15.2103,15.2528,102700.0
2014-07-02 11:00:00,17.96,18.02,17.96,18.02,278900.0,15.2443,15.2952,15.2443,15.2952,278900.0
2014-07-02 11:30:00,18.01,18.02,17.99,18.0,54800.0,15.2867,15.2952,15.2697,15.2782,54800.0
2014-07-02 12:00:00,18.0,18.0,17.98,18.0,20800.0,15.2782,15.2782,15.2612,15.2782,20800.0
2014-07-02 12:30:00,17.99,18.07,17.99,18.07,64500.0,15.2697,15.3376,15.2697,15.3376,64500.0
2014-07-02 13:00:00,18.07,18.08,18.04,18.07,268700.0,15.3376,15.3461,15.3122,15.3376,268700.0
2014-07-02 13:30:00,18.07,18.11,18.06,18.08,128600.0,15.3376,15.3716,15.3291,15.3461,128600.0
2014-07-02 14:00:00,18.09,18.11,18.08,18.11,130900.0,15.3546,15.3716,15.3461,15.3716,130900.0
2014-07-02 14:30:00,18.11,18.13,18.1,18.13,109100.0,15.3716,15.3886,15.3631,15.3886,109100.0
2014-07-02 15:00:00,18.13,18.14,18.12,18.14,42500.0,15.3886,15.3971,15.3801,15.3971,42500.0
2014-07-02 15:30:00,18.13,18.19,18.13,18.17,684500.0,15.3886,15.4395,15.3886,15.4225,684500.0
2014-07-03 09:30:00,18.5,18.52,18.09,18.15,138900.0,15.7026,15.7196,15.3546,15.4055,138900.0
2014-07-03 10:00:00,18.15,18.18,18.12,18.15,116800.0,15.4055,15.431,15.3801,15.4055,116800.0
2014-07-03 10:30:00,18.15,18.15,18.09,18.1,49800.0,15.4055,15.4055,15.3546,15.3631,49800.0
2014-07-03 11:00:00,18.11,18.15,18.11,18.13,56500.0,15.3716,15.4055,15.3716,15.3886,56500.0
2014-07-03 11:30:00,18.14,18.14,18.13,18.14,34900.0,15.3971,15.3971,15.3886,15.3971,34900.0
2014-07-03 12:00:00,18.14,18.16,18.11,18.12,230600.0,15.3971,15.414,15.3716,15.3801,230600.0
2014-07-03 12:30:00,18.12,18.13,18.07,18.08,173800.0,15.3801,15.3886,15.3376,15.3461,173800.0
2014-07-07 09:30:00,18.03,18.05,17.94,18.0,33600.0,15.3037,15.3207,15.2273,15.2782,33600.0
2014-07-07 10:00:00,17.99,18.09,17.99,18.07,93900.0,15.2697,15.3546,15.2697,15.3376,93900.0
2014-07-07 10:30:00,18.08,18.09,18.01,18.01,19300.0,15.3461,15.3546,15.2867,15.2867,19300.0
2014-07-07 11:00:00,18.0,18.07,18.0,18.05,61000.0,15.2782,15.3376,15.2782,15.3207,61000.0
2014-07-07 11:30:00,18.05,18.08,18.05,18.05,130300.0,15.3207,15.3461,15.3207,15.3207,130300.0
2014-07-07 12:00:00,18.06,18.1,18.05,18.09,29100.0,15.3291,15.3631,15.3207,15.3546,29100.0
2014-07-07 12:30:00,18.09,18.09,18.05,18.06,17400.0,15.3546,15.3546,15.3207,15.3291,17400.0
2014-07-07 13:00:00,18.06,18.07,18.05,18.06,19500.0,15.3291,15.3376,15.3207,15.3291,19500.0
2014-07-07 13:30:00,18.06,18.07,18.05,18.05,50600.0,15.3291,15.3376,15.3207,15.3207,50600.0
2014-07-07 14:00:00,18.05,18.06,18.04,18.04,205700.0,15.3207,15.3291,15.3122,15.3122,205700.0
2014-07-07 14:30:00,18.05,18.06,18.04,18.05,55000.0,15.3207,15.3291,15.3122,15.3207,55000.0
2014-07-07 15:00:00,18.05,18.07,18.04,18.06,38300.0,15.3207,15.3376,15.3122,15.3291,38300.0
2014-07-07 15:30:00,18.06,18.08,18.02,18.07,492400.0,15.3291,15.3461,15.2952,15.3376,492400.0
2014-07-08 09:30:00,18.04,18.07,18.02,18.05,16500.0,15.3122,15.3376,15.2952,15.3207,16500.0
2014-07-08 10:00:00,18.04,18.05,18.03,18.04,23100.0,15.3122,15.3207,15.3037,15.3122,23100.0
2014-07-08 10:30:00,18.04,18.07,18.03,18.04,57100.0,15.3122,15.3376,15.3037,15.3122,57100.0
2014-07-08 11:00:00,18.05,18.07,18.03,18.05,33100.0,15.3207,15.3376,15.3037,15.3207,33100.0
2014-07-08 11:30:00,18.04,18.08,18.04,18.06,24100.0,15.3122,15.3461,15.3122,15.3291,24100.0
2014-07-08 12:00:00,18.06,18.08,18.06,18.07,26200.0,15.3291,15.3461,15.3291,15.3376,26200.0
2014-07-08 12:30:00,18.08,18.11,18.08,18.1,25800.0,15.3461,15.3716,15.3461,15.3631,25800.0
2014-07-08 13:00:00,18.09,18.12,18.09,18.1,19200.0,15.3546,15.3801,15.3546,15.3631,19200.0
2014-07-08 13:30:00,18.09,18.12,18.09,18.1,15200.0,15.3546,15.3801,15.3546,15.3631,15200.0
2014-07-08 14:00:00,18.09,18.1,18.09,18.09,10100.0,15.3546,15.3631,15.3546,15.3546,10100.0
2014-07-08 14:30:00,18.1,18.12,18.09,18.11,36800.0,15.3631,15.3801,15.3546,15.3716,36800.0
2014-07-08 15:00:00,18.1,18.12,18.09,18.12,35000.0,15.3631,15.3801,15.3546,15.3801,35000.0
2014-07-08 15:30:00,18.12,18.17,18.09,18.16,131300.0,15.3801,15.4225,15.3546,15.414,131300.0
2014-07-09 09:30:00,18.14,18.16,17.93,17.97,63100.0,15.3971,15.414,15.2188,15.2528,63100.0
2014-07-09 10:00:00,17.97,18.0,17.95,17.99,71600.0,15.2528,15.2782,15.2358,15.2697,71600.0
2014-07-09 10:30:00,17.99,18.04,17.99,18.04,32400.0,15.2697,15.3122,15.2697,15.3122,32400.0
2014-07-09 11:00:00,18.04,18.07,18.02,18.05,19400.0,15.3122,15.3376,15.2952,15.3207,19400.0
2014-07-09 11:30:00,18.05,18.1,18.05,18.08,20900.0,15.3207,15.3631,15.3207,15.3461,20900.0
2014-07-09 12:00:00,18.09,18.1,18.08,18.08,114400.0,15.3546,15.3631,15.3461,15.3461,114400.0
2014-07-09 12:30:00,18.09,18.12,18.08,18.1,38400.0,15.3546,15.3801,15.3461,15.3631,38400.0
2014-07-09 13:00:00,18.1,18.12,18.09,18.1,589500.0,15.3631,15.3801,15.3546,15.3631,589500.0
2014-07-09 13:30:00,18.1,18.1,18.09,18.09,7200.0,15.3631,15.3631,15.3546,15.3546,7200.0
2014-07-09 14:00:00,18.1,18.15,18.09,18.13,37200.0,15.3631,15.4055,15.3546,15.3886,37200.0
2014-07-09 14:30:00,18.13,18.13,18.1,18.11,11200.0,15.3886,15.3886,15.3631,15.3716,11200.0
2014-07-09 15:00:00,18.11,18.2,18.11,18.14,76300.0,15.3716,15.448,15.3716,15.3971,76300.0
2014-07-09 15:30:00,18.14,18.18,18.13,18.17,72000.0,15.3971,15.431,15.3886,15.4225,72000.0
2014-07-10 09:30:00,18.03,18.1,17.98,18.05,39600.0,15.3037,15.3631,15.2612,15.3207,39600.0
2014-07-10 10:00:00,18.05,18.08,18.05,18.05,14800.0,15.3207,15.3461,15.3207,15.3207,14800.0
2014-07-10 10:30:00,18.06,18.11,18.04,18.11,40100.0,15.3291,15.3716,15.3122,15.3716,40100.0
2014-07-10 11:00:00,18.11,18.17,18.09,18.13,59500.0,15.3716,15.4225,15.3546,15.3886,59500.0
2014-07-10 11:30:00,18.12,18.14,18.11,18.13,18300.0,15.3801,15.3971,15.3716,15.3886,18300.0
2014-07-10 12:00:00,18.13,18.16,18.13,18.15,57800.0,15.3886,15.414,15.3886,15.4055,57800.0
2014-07-10 12:30:00,18.15,18.18,18.14,18.18,24800.0,15.4055,15.431,15.3971,15.431,24800.0
2014-07-10 13:00:00,18.17,18.18,18.13,18.15,131700.0,15.4225,15.431,15.3886,15.4055,131700.0
2014-07-10 13:30:00,18.16,18.16,18.13,18.15,10700.0,15.414,15.414,15.3886,15.4055,10700.0
2014-07-10 14:00:00,18.14,18.16,18.14,18.15,33200.0,15.3971,15.414,15.3971,15.4055,33200.0
2014-07-10 14:30:00,18.16,18.16,18.14,18.14,24600.0,15.414,15.414,15.3971,15.3971,24600.0
2014-07-10 15:00:00,18.15,18.16,18.13,18.16,47700.0,15.4055,15.414,15.3886,15.414,47700.0
2014-07-10 15:30:00,18.16,18.21,18.15,18.21,132100.0,15.414,15.4565,15.4055,15.4565,132100.0
2014-07-11 09:30:00,18.15,18.15,18.07,18.1,28500.0,15.4055,15.4055,15.3376,15.3631,28500.0
2014-07-11 10:00:00,18.1,18.17,18.09,18.15,127600.0,15.3631,15.4225,15.3546,15.4055,127600.0
2014-07-11 10:30:00,18.15,18.15,18.12,18.14,24400.0,15.4055,15.4055,15.3801,15.3971,24400.0
2014-07-11 11:00:00,18.13,18.14,18.11,18.13,21100.0,15.3886,15.3971,15.3716,15.3886,21100.0
2014-07-11 11:30:00,18.14,18.15,18.08,18.09,57200.0,15.3971,15.4055,15.3461,15.3546,57200.0
2014-07-11 12:00:00,18.09,18.09,18.05,18.05,7000.0,15.3546,15.3546,15.3207,15.3207,7000.0
2014-07-11 12:30:00,18.05,18.05,18.04,18.04,4100.0,15.3207,15.3207,15.3122,15.3122,4100.0
2014-07-11 13:00:00,18.04,18.05,18.01,18.04,9700.0,15.3122,15.3207,15.2867,15.3122,9700.0
2014-07-11 13:30:00,18.04,18.04,18.01,18.01,6200.0,15.3122,15.3122,15.2867,15.2867,6200.0
2014-07-11 14:00:00,18.01,18.03,18.01,18.03,8800.0,15.2867,15.3037,15.2867,15.3037,8800.0
2014-07-11 14:30:00,18.03,18.04,18.01,18.01,21700.0,15.3037,15.3122,15.2867,15.2867,21700.0
2014-07-11 15:00:00,18.02,18.04,18.01,18.02,11200.0,15.2952,15.3122,15.2867,15.2952,11200.0
2014-07-11 15:30:00,18.02,18.04,18.01,18.04,47200.0,15.2952,15.3122,15.2867,15.3122,47200.0
2014-07-14 09:30:00,18.1,18.1,17.95,18.01,13200.0,15.3631,15.3631,15.2358,15.2867,13200.0
2014-07-14 10:00:00,18.02,18.04,18.0,18.0,11700.0,15.2952,15.3122,15.2782,15.2782,11700.0
2014-07-14 10:30:00,18.0,18.02,17.98,17.98,12600.0,15.2782,15.2952,15.2612,15.2612,12600.0
2014-07-14 11:00:00,18.0,18.01,17.98,18.0,23400.0,15.2782,15.2867,15.2612,15.2782,23400.0
2014-07-14 11:30:00,18.01,18.05,17.99,17.99,40300.0,15.2867,15.3207,15.2697,15.2697,40300.0
2014-07-14 12:00:00,17.99,18.01,17.99,17.99,15500.0,15.2697,15.2867,15.2697,15.2697,15500.0
2014-07-14 12:30:00,17.99,18.0,17.96,17.97,42100.0,15.2697,15.2782,15.2443,15.2528,42100.0
2014-07-14 13:00:00,17.98,17.98,17.97,17.98,9000.0,15.2612,15.2612,15.2528,15.2612,9000.0
2014-07-14 13:30:00,17.98,17.98,17.94,17.96,21600.0,15.2612,15.2612,15.2273,15.2443,21600.0
2014-07-14 14:00:00,17.96,17.99,17.96,17.98,13300.0,15.2443,15.2697,15.2443,15.2612,13300.0
2014-07-14 14:30:00,17.98,17.99,17.97,17.97,27500.0,15.2612,15.2697,15.2528,15.2528,27500.0
2014-07-14 15:00:00,17.98,18.0,17.97,17.98,58600.0,15.2612,15.2782,15.2528,15.2612,58600.0
2014-07-14 15:30:00,17.99,18.01,17.98,18.01,84300.0,15.2697,15.2867,15.2612,15.2867,84300.0
2014-07-15 09:30:00,18.04,18.04,17.96,17.96,8900.0,15.3122,15.3122,15.2443,15.2443,8900.0
2014-07-15 10:00:00,17.99,18.0,17.97,17.97,2400.0,15.2697,15.2782,15.2528,15.2528,2400.0
2014-07-15 10:30:00,17.98,17.98,17.92,17.96,14100.0,15.2612,15.2612,15.2103,15.2443,14100.0
2014-07-15 11:00:00,17.97,17.99,17.94,17.99,9300.0,15.2528,15.2697,15.2273,15.2697,9300.0
2014-07-15 11:30:00,17.99,17.99,17.95,17.95,18100.0,15.2697,15.2697,15.2358,15.2358,18100.0
2014-07-15 12:00:00,17.95,18.01,17.95,18.0,14100.0,15.2358,15.2867,15.2358,15.2782,14100.0
2014-07-15 12:30:00,18.0,18.02,17.99,18.0,6900.0,15.2782,15.2952,15.2697,15.2782,6900.0
2014-07-15 13:00:00,18.0,18.03,18.0,18.02,12300.0,15.2782,15.3037,15.2782,15.2952,12300.0
2014-07-15 13:30:00,18.03,18.05,18.03,18.04,5200.0,15.3037,15.3207,15.3037,15.3122,5200.0
2014-07-15 14:00:00,18.04,18.05,18.02,18.05,14600.0,15.3122,15.3207,15.2952,15.3207,14600.0
2014-07-15 14:30:00,18.05,18.05,18.03,18.04,15500.0,15.3207,15.3207,15.3037,15.3122,15500.0
2014-07-15 15:00:00,18.04,18.04,18.01,18.04,17500.0,15.3122,15.3122,15.2867,15.3122,17500.0
2014-07-15 15:30:00,18.03,18.05,18.02,18.04,83400.0,15.3037,15.3207,15.2952,15.3122,83400.0
2014-07-16 09:30:00,18.06,18.06,18.0,18.02,6100.0,15.3291,15.3291,15.2782,15.2952,6100.0
2014-07-16 10:00:00,18.05,18.05,17.98,18.0,8700.0,15.3207,15.3207,15.2612,15.2782,8700.0
2014-07-16 10:30:00,17.99,17.99,17.96,17.97,13700.0,15.2697,15.2697,15.2443,15.2528,13700.0
2014-07-16 11:00:00,17.98,18.01,17.97,17.97,14100.0,15.2612,15.2867,15.2528,15.2528,14100.0
2014-07-16 11:30:00,17.98,18.01,17.97,18.01,19400.0,15.2612,15.2867,15.2528,15.2867,19400.0
2014-07-16 12:00:00,18.02,18.03,18.01,18.01,7400.0,15.2952,15.3037,15.2867,15.2867,7400.0
2014-07-16 12:30:00,18.02,18.04,18.02,18.03,5900.0,15.2952,15.3122,15.2952,15.3037,5900.0
2014-07-16 13:00:00,18.03,18.04,18.0,18.0,6900.0,15.3037,15.3122,15.2782,15.2782,6900.0
2014-07-16 13:30:00,18.01,18.04,18.0,18.04,10000.0,15.2867,15.3122,15.2782,15.3122,10000.0
2014-07-16 14:00:00,18.04,18.05,18.02,18.02,11100.0,15.3122,15.3207,15.2952,15.2952,11100.0
2014-07-16 14:30:00,18.02,18.02,17.97,17.98,10900.0,15.2952,15.2952,15.2528,15.2612,10900.0
2014-07-16 15:00:00,17.97,18.01,17.97,18.01,23100.0,15.2528,15.2867,15.2528,15.2867,23100.0
2014-07-16 15:30:00,18.0,18.05,18.0,18.05,81100.0,15.2782,15.3207,15.2782,15.3207,81100.0
2014-07-17 09:30:00,18.07,18.07,17.97,17.98,15700.0,15.3376,15.3376,15.2528,15.2612,15700.0
2014-07-17 10:00:00,17.98,18.0,17.95,17.99,13100.0,15.2612,15.2782,15.2358,15.2697,13100.0
2014-07-17 10:30:00,18.0,18.01,17.97,17.97,4100.0,15.2782,15.2867,15.2528,15.2528,4100.0
2014-07-17 11:00:00,17.97,17.98,17.94,17.94,7600.0,15.2528,15.2612,15.2273,15.2273,7600.0
2014-07-17 11:30:00,17.95,18.05,17.95,18.03,25500.0,15.2358,15.3207,15.2358,15.3037,25500.0
2014-07-17 12:00:00,18.03,18.05,18.0,18.03,9200.0,15.3037,15.3207,15.2782,15.3037,9200.0
2014-07-17 12:30:00,18.03,18.05,18.02,18.03,9300.0,15.3037,15.3207,15.2952,15.3037,9300.0
2014-07-17 13:00:00,18.02,18.07,18.02,18.05,12400.0,15.2952,15.3376,15.2952,15.3207,12400.0
2014-07-17 13:30:00,18.06,18.06,18.04,18.05,8900.0,15.3291,15.3291,15.3122,15.3207,8900.0
2014-07-17 14:00:00,18.05,18.07,18.04,18.05,38400.0,15.3207,15.3376,15.3122,15.3207,38400.0
2014-07-17 14:30:00,18.06,18.08,18.04,18.07,20400.0,15.3291,15.3461,15.3122,15.3376,20400.0
2014-07-17 15:00:00,18.08,18.08,18.04,18.06,45700.0,15.3461,15.3461,15.3122,15.3291,45700.0
2014-07-17 15:30:00,18.06,18.1,18.03,18.09,217800.0,15.3291,15.3631,15.3037,15.3546,217800.0
2014-07-18 09:30:00,18.39,18.39,18.17,18.25,96700.0,15.6092,15.6092,15.4225,15.4904,96700.0
2014-07-18 10:00:00,18.26,18.34,18.24,18.31,54900.0,15.4989,15.5668,15.4819,15.5413,54900.0
2014-07-18 10:30:00,18.33,18.4,18.32,18.39,57700.0,15.5583,15.6177,15.5498,15.6092,57700.0
2014-07-18 11:00:00,18.4,18.43,18.39,18.4,71100.0,15.6177,15.6432,15.6092,15.6177,71100.0
2014-07-18 11:30:00,18.4,18.43,18.35,18.37,160400.0,15.6177,15.6432,15.5753,15.5923,160400.0
2014-07-18 12:00:00,18.36,18.39,18.34,18.38,412400.0,15.5838,15.6092,15.5668,15.6008,412400.0
2014-07-18 12:30:00,18.39,18.39,18.35,18.38,39700.0,15.6092,15.6092,15.5753,15.6008,39700.0
2014-07-18 13:00:00,18.38,18.43,18.37,18.43,68500.0,15.6008,15.6432,15.5923,15.6432,68500.0
2014-07-18 13:30:00,18.43,18.45,18.4,18.43,37300.0,15.6432,15.6602,15.6177,15.6432,37300.0
2014-07-18 14:00:00,18.43,18.44,18.39,18.42,41900.0,15.6432,15.6517,15.6092,15.6347,41900.0
2014-07-18 14:30:00,18.42,18.46,18.42,18.46,21000.0,15.6347,15.6687,15.6347,15.6687,21000.0
2014-07-18 15:00:00,18.46,18.46,18.39,18.44,51300.0,15.6687,15.6687,15.6092,15.6517,51300.0
2014-07-18 15:30:00,18.43,18.49,18.43,18.49,78100.0,15.6432,15.6941,15.6432,15.6941,78100.0
2014-07-21 09:30:00,18.85,18.85,18.42,18.47,60000.0,15.9997,15.9997,15.6347,15.6772,60000.0
2014-07-21 10:00:00,18.48,18.51,18.43,18.48,127200.0,15.6856,15.7111,15.6432,15.6856,127200.0
2014-07-21 10:30:00,18.47,18.5,18.45,18.47,60100.0,15.6772,15.7026,15.6602,15.6772,60100.0
2014-07-21 11:00:00,18.45,18.51,18.43,18.51,31200.0,15.6602,15.7111,15.6432,15.7111,31200.0
2014-07-21 11:30:00,18.51,18.51,18.46,18.49,23000.0,15.7111,15.7111,15.6687,15.6941,23000.0
2014-07-21 12:00:00,18.49,18.49,18.46,18.46,22200.0,15.6941,15.6941,15.6687,15.6687,22200.0
2014-07-21 12:30:00,18.47,18.49,18.45,18.46,27000.0,15.6772,15.6941,15.6602,15.6687,27000.0
2014-07-21 13:00:00,18.45,18.47,18.44,18.44,59600.0,15.6602,15.6772,15.6517,15.6517,59600.0
2014-07-21 13:30:00,18.43,18.46,18.43,18.46,12300.0,15.6432,15.6687,15.6432,15.6687,12300.0
2014-07-21 14:00:00,18.46,18.46,18.43,18.44,14900.0,15.6687,15.6687,15.6432,15.6517,14900.0
2014-07-21 14:30:00,18.43,18.49,18.41,18.47,121300.0,15.6432,15.6941,15.6262,15.6772,121300.0
2014-07-21 15:00:00,18.47,18.48,18.42,18.45,21900.0,15.6772,15.6856,15.6347,15.6602,21900.0
2014-07-21 15:30:00,18.45,18.46,18.44,18.46,154200.0,15.6602,15.6687,15.6517,15.6687,154200.0
2014-07-22 09:30:00,18.48,18.5,18.33,18.45,36200.0,15.6856,15.7026,15.5583,15.6602,36200.0
2014-07-22 10:00:00,18.45,18.48,18.41,18.41,19700.0,15.6602,15.6856,15.6262,15.6262,19700.0
2014-07-22 10:30:00,18.41,18.47,18.4,18.46,199800.0,15.6262,15.6772,15.6177,15.6687,199800.0
2014-07-22 11:00:00,18.45,18.51,18.45,18.48,76500.0,15.6602,15.7111,15.6602,15.6856,76500.0
2014-07-22 11:30:00,18.48,18.48,18.45,18.47,30500.0,15.6856,15.6856,15.6602,15.6772,30500.0
2014-07-22 12:00:00,18.47,18.48,18.41,18.42,54100.0,15.6772,15.6856,15.6262,15.6347,54100.0
2014-07-22 12:30:00,18.43,18.46,18.39,18.39,239600.0,15.6432,15.6687,15.6092,15.6092,239600.0
2014-07-22 13:00:00,18.39,18.4,18.38,18.39,14800.0,15.6092,15.6177,15.6008,15.6092,14800.0
2014-07-22 13:30:00,18.39,18.42,18.38,18.42,49400.0,15.6092,15.6347,15.6008,15.6347,49400.0
2014-07-22 14:00:00,18.41,18.42,18.39,18.39,20500.0,15.6262,15.6347,15.6092,15.6092,20500.0
2014-07-22 14:30:00,18.39,18.39,18.36,18.39,20800.0,15.6092,15.6092,15.5838,15.6092,20800.0
2014-07-22 15:00:00,18.39,18.43,18.38,18.41,135700.0,15.6092,15.6432,15.6008,15.6262,135700.0
2014-07-22 15:30:00,18.42,18.43,18.41,18.42,76600.0,15.6347,15.6432,15.6262,15.6347,76600.0
2014-07-23 09:30:00,18.42,18.45,18.34,18.42,8200.0,15.6347,15.6602,15.5668,15.6347,8200.0
2014-07-23 10:00:00,18.41,18.48,18.41,18.48,15700.0,15.6262,15.6856,15.6262,15.6856,15700.0
2014-07-23 10:30:00,18.48,18.52,18.47,18.51,769600.0,15.6856,15.7196,15.6772,15.7111,769600.0
2014-07-23 11:00:00,18.51,18.51,18.48,18.49,60200.0,15.7111,15.7111,15.6856,15.6941,60200.0
2014-07-23 11:30:00,18.49,18.5,18.48,18.49,502100.0,15.6941,15.7026,15.6856,15.6941,502100.0
2014-07-23 12:00:00,18.5,18.5,18.39,18.39,35100.0,15.7026,15.7026,15.6092,15.6092,35100.0
2014-07-23 12:30:00,18.39,18.46,18.39,18.43,39000.0,15.6092,15.6687,15.6092,15.6432,39000.0
2014-07-23 13:00:00,18.43,18.5,18.43,18.49,215100.0,15.6432,15.7026,15.6432,15.6941,215100.0
2014-07-23 13:30:00,18.49,18.5,18.47,18.49,31500.0,15.6941,15.7026,15.6772,15.6941,31500.0
2014-07-23 14:00:00,18.49,18.5,18.47,18.48,13900.0,15.6941,15.7026,15.6772,15.6856,13900.0
2014-07-23 14:30:00,18.48,18.48,18.44,18.44,10300.0,15.6856,15.6856,15.6517,15.6517,10300.0
2014-07-23 15:00:00,18.45,18.45,18.43,18.45,27800.0,15.6602,15.6602,15.6432,15.6602,27800.0
2014-07-23 15:30:00,18.45,18.45,18.4,18.4,227100.0,15.6602,15.6602,15.6177,15.6177,227100.0
2014-07-24 09:30:00,18.44,18.5,18.44,18.47,13900.0,15.6517,15.7026,15.6517,15.6772,13900.0
2014-07-24 10:00:00,18.47,18.54,18.45,18.53,82100.0,15.6772,15.7366,15.6602,15.7281,82100.0
2014-07-24 10:30:00,18.54,18.55,18.51,18.55,390000.0,15.7366,15.7451,15.7111,15.7451,390000.0
2014-07-24 11:00:00,18.54,18.56,18.53,18.55,33300.0,15.7366,15.7535,15.7281,15.7451,33300.0
2014-07-24 11:30:00,18.55,18.55,18.53,18.55,18500.0,15.7451,15.7451,15.7281,15.7451,18500.0
2014-07-24 12:00:00,18.54,18.55,18.51,18.54,9300.0,15.7366,15.7451,15.7111,15.7366,9300.0
2014-07-24 12:30:00,18.54,18.54,18.5,18.52,16500.0,15.7366,15.7366,15.7026,15.7196,16500.0
2014-07-24 13:00:00,18.52,18.53,18.5,18.53,43200.0,15.7196,15.7281,15.7026,15.7281,43200.0
2014-07-24 13:30:00,18.53,18.56,18.52,18.55,32900.0,15.7281,15.7535,15.7196,15.7451,32900.0
2014-07-24 14:00:00,18.56,18.56,18.52,18.54,13800.0,15.7535,15.7535,15.7196,15.7366,13800.0
2014-07-24 14:30:00,18.54,18.55,18.51,18.54,101500.0,15.7366,15.7451,15.7111,15.7366,101500.0
2014-07-24 15:00:00,18.54,18.54,18.52,18.54,34700.0,15.7366,15.7366,15.7196,15.7366,34700.0
2014-07-24 15:30:00,18.53,18.55,18.51,18.51,284100.0,15.7281,15.7451,15.7111,15.7111,284100.0
2014-07-25 09:30:00,18.47,18.53,18.45,18.46,22700.0,15.6772,15.7281,15.6602,15.6687,22700.0
2014-07-25 10:00:00,18.46,18.47,18.46,18.46,33700.0,15.6687,15.6772,15.6687,15.6687,33700.0
2014-07-25 10:30:00,18.46,18.49,18.46,18.46,37000.0,15.6687,15.6941,15.6687,15.6687,37000.0
2014-07-25 11:00:00,18.47,18.48,18.46,18.46,44300.0,15.6772,15.6856,15.6687,15.6687,44300.0
2014-07-25 11:30:00,18.46,18.53,18.45,18.53,105800.0,15.6687,15.7281,15.6602,15.7281,105800.0
2014-07-25 12:00:00,18.53,18.54,18.49,18.5,8500.0,15.7281,15.7366,15.6941,15.7026,8500.0
2014-07-25 12:30:00,18.49,18.49,18.46,18.46,17600.0,15.6941,15.6941,15.6687,15.6687,17600.0
2014-07-25 13:00:00,18.46,18.46,18.45,18.45,15500.0,15.6687,15.6687,15.6602,15.6602,15500.0
2014-07-25 13:30:00,18.46,18.46,18.42,18.42,19500.0,15.6687,15.6687,15.6347,15.6347,19500.0
2014-07-25 14:00:00,18.42,18.42,18.4,18.41,10400.0,15.6347,15.6347,15.6177,15.6262,10400.0
2014-07-25 14:30:00,18.41,18.44,18.41,18.43,37900.0,15.6262,15.6517,15.6262,15.6432,37900.0
2014-07-25 15:00:00,18.43,18.44,18.41,18.41,24200.0,15.6432,15.6517,15.6262,15.6262,24200.0
2014-07-25 15:30:00,18.41,18.44,18.41,18.44,184300.0,15.6262,15.6517,15.6262,15.6517,184300.0
2014-07-28 09:30:00,18.46,18.51,18.44,18.47,62700.0,15.6687,15.7111,15.6517,15.6772,62700.0
2014-07-28 10:00:00,18.48,18.5,18.43,18.46,30200.0,15.6856,15.7026,15.6432,15.6687,30200.0
2014-07-28 10:30:00,18.46,18.48,18.44,18.46,70700.0,15.6687,15.6856,15.6517,15.6687,70700.0
2014-07-28 11:00:00,18.47,18.52,18.47,18.5,7700.0,15.6772,15.7196,15.6772,15.7026,7700.0
2014-07-28 11:30:00,18.5,18.5,18.48,18.49,9700.0,15.7026,15.7026,15.6856,15.6941,9700.0
2014-07-28 12:00:00,18.5,18.5,18.47,18.47,12900.0,15.7026,15.7026,15.6772,15.6772,12900.0
2014-07-28 12:30:00,18.47,18.48,18.46,18.47,9700.0,15.6772,15.6856,15.6687,15.6772,9700.0
2014-07-28 13:00:00,18.47,18.49,18.45,18.49,25600.0,15.6772,15.6941,15.6602,15.6941,25600.0
2014-07-28 13:30:00,18.49,18.51,18.47,18.5,98700.0,15.6941,15.7111,15.6772,15.7026,98700.0
2014-07-28 14:00:00,18.5,18.5,18.48,18.48,95800.0,15.7026,15.7026,15.6856,15.6856,95800.0
2014-07-28 14:30:00,18.48,18.49,18.47,18.48,86700.0,15.6856,15.6941,15.6772,15.6856,86700.0
2014-07-28 15:00:00,18.48,18.5,18.46,18.48,217900.0,15.6856,15.7026,15.6687,15.6856,217900.0
2014-07-28 15:30:00,18.48,18.5,18.46,18.46,131300.0,15.6856,15.7026,15.6687,15.6687,131300.0
2014-07-29 09:30:00,18.52,18.52,18.42,18.44,24500.0,15.7196,15.7196,15.6347,15.6517,24500.0
2014-07-29 10:00:00,18.45,18.48,18.45,18.48,18800.0,15.6602,15.6856,15.6602,15.6856,18800.0
2014-07-29 10:30:00,18.48,18.5,18.42,18.43,151700.0,15.6856,15.7026,15.6347,15.6432,151700.0
2014-07-29 11:00:00,18.44,18.44,18.39,18.39,26500.0,15.6517,15.6517,15.6092,15.6092,26500.0
2014-07-29 11:30:00,18.39,18.39,18.35,18.39,12400.0,15.6092,15.6092,15.5753,15.6092,12400.0
2014-07-29 12:00:00,18.39,18.41,18.38,18.41,6100.0,15.6092,15.6262,15.6008,15.6262,6100.0
2014-07-29 12:30:00,18.41,18.43,18.4,18.42,5900.0,15.6262,15.6432,15.6177,15.6347,5900.0
2014-07-29 13:00:00,18.41,18.42,18.41,18.41,2600.0,15.6262,15.6347,15.6262,15.6262,2600.0
2014-07-29 13:30:00,18.42,18.42,18.4,18.4,5100.0,15.6347,15.6347,15.6177,15.6177,5100.0
2014-07-29 14:00:00,18.4,18.41,18.36,18.36,14100.0,15.6177,15.6262,15.5838,15.5838,14100.0
2014-07-29 14:30:00,18.37,18.37,18.35,18.36,7300.0,15.5923,15.5923,15.5753,15.5838,7300.0
2014-07-29 15:00:00,18.36,18.38,18.34,18.38,56500.0,15.5838,15.6008,15.5668,15.6008,56500.0
2014-07-29 15:30:00,18.38,18.39,18.37,18.38,120900.0,15.6008,15.6092,15.5923,15.6008,120900.0
2014-07-30 09:30:00,18.36,18.4,18.35,18.39,8400.0,15.5838,15.6177,15.5753,15.6092,8400.0
2014-07-30 10:00:00,18.39,18.4,18.35,18.4,12800.0,15.6092,15.6177,15.5753,15.6177,12800.0
2014-07-30 10:30:00,18.4,18.43,18.39,18.43,80700.0,15.6177,15.6432,15.6092,15.6432,80700.0
2014-07-30 11:00:00,18.43,18.49,18.41,18.49,18700.0,15.6432,15.6941,15.6262,15.6941,18700.0
2014-07-30 11:30:00,18.49,18.5,18.44,18.44,9100.0,15.6941,15.7026,15.6517,15.6517,9100.0
2014-07-30 12:00:00,18.45,18.45,18.43,18.43,7800.0,15.6602,15.6602,15.6432,15.6432,7800.0
2014-07-30 12:30:00,18.43,18.44,18.4,18.4,37200.0,15.6432,15.6517,15.6177,15.6177,37200.0
2014-07-30 13:00:00,18.4,18.41,18.37,18.37,42200.0,15.6177,15.6262,15.5923,15.5923,42200.0
2014-07-30 13:30:00,18.38,18.41,18.38,18.4,27000.0,15.6008,15.6262,15.6008,15.6177,27000.0
2014-07-30 14:00:00,18.4,18.49,18.39,18.46,47100.0,15.6177,15.6941,15.6092,15.6687,47100.0
2014-07-30 14:30:00,18.47,18.47,18.43,18.43,14200.0,15.6772,15.6772,15.6432,15.6432,14200.0
2014-07-30 15:00:00,18.42,18.46,18.4,18.46,91500.0,15.6347,15.6687,15.6177,15.6687,91500.0
2014-07-30 15:30:00,18.46,18.48,18.44,18.47,102200.0,15.6687,15.6856,15.6517,15.6772,102200.0
2014-07-31 09:30:00,18.34,18.39,18.27,18.3,22000.0,15.5668,15.6092,15.5074,15.5329,22000.0
2014-07-31 10:00:00,18.3,18.31,18.25,18.27,21200.0,15.5329,15.5413,15.4904,15.5074,21200.0
2014-07-31 10:30:00,18.27,18.27,18.2,18.2,37500.0,15.5074,15.5074,15.448,15.448,37500.0
2014-07-31 11:00:00,18.21,18.27,18.21,18.26,26000.0,15.4565,15.5074,15.4565,15.4989,26000.0
2014-07-31 11:30:00,18.26,18.27,18.21,18.21,27500.0,15.4989,15.5074,15.4565,15.4565,27500.0
2014-07-31 12:00:00,18.21,18.23,18.19,18.21,18300.0,15.4565,15.4734,15.4395,15.4565,18300.0
2014-07-31 12:30:00,18.21,18.22,18.2,18.22,15300.0,15.4565,15.465,15.448,15.465,15300.0
2014-07-31 13:00:00,18.22,18.22,18.2,18.21,16500.0,15.465,15.465,15.448,15.4565,16500.0
2014-07-31 13:30:00,18.21,18.22,18.2,18.21,13900.0,15.4565,15.465,15.448,15.4565,13900.0
2014-07-31 14:00:00,18.22,18.24,18.21,18.22,49900.0,15.465,15.4819,15.4565,15.465,49900.0
2014-07-31 14:30:00,18.22,18.26,18.2,18.26,98500.0,15.465,15.4989,15.448,15.4989,98500.0
2014-07-31 15:00:00,18.26,18.28,18.25,18.26,74400.0,15.4989,15.5159,15.4904,15.4989,74400.0
2014-07-31 15:30:00,18.26,18.29,18.22,18.22,165400.0,15.4989,15.5244,15.465,15.465,165400.0
2014-08-01 09:30:00,18.17,18.35,18.14,18.31,33000.0,15.4225,15.5753,15.3971,15.5413,33000.0
2014-08-01 10:00:00,18.32,18.32,18.25,18.26,26700.0,15.5498,15.5498,15.4904,15.4989,26700.0
2014-08-01 10:30:00,18.27,18.27,18.22,18.22,10200.0,15.5074,15.5074,15.465,15.465,10200.0
2014-08-01 11:00:00,18.22,18.22,18.16,18.16,10100.0,15.465,15.465,15.414,15.414,10100.0
2014-08-01 11:30:00,18.16,18.16,18.05,18.05,34800.0,15.414,15.414,15.3207,15.3207,34800.0
2014-08-01 12:00:00,18.05,18.05,17.98,17.98,40000.0,15.3207,15.3207,15.2612,15.2612,40000.0
2014-08-01 12:30:00,17.99,18.01,17.98,17.99,36200.0,15.2697,15.2867,15.2612,15.2697,36200.0
2014-08-01 13:00:00,17.99,18.01,17.99,18.0,34100.0,15.2697,15.2867,15.2697,15.2782,34100.0
2014-08-01 13:30:00,18.01,18.03,17.99,18.03,79700.0,15.2867,15.3037,15.2697,15.3037,79700.0
2014-08-01 14:00:00,18.03,18.1,18.03,18.03,54500.0,15.3037,15.3631,15.3037,15.3037,54500.0
2014-08-01 14:30:00,18.04,18.07,18.03,18.06,23500.0,15.3122,15.3376,15.3037,15.3291,23500.0
2014-08-01 15:00:00,18.05,18.06,18.0,18.01,47600.0,15.3207,15.3291,15.2782,15.2867,47600.0
2014-08-01 15:30:00,18.0,18.02,17.96,17.97,185100.0,15.2782,15.2952,15.2443,15.2528,185100.0
2014-08-04 09:30:00,17.93,18.0,17.92,17.94,41000.0,15.2188,15.2782,15.2103,15.2273,41000.0
2014-08-04 10:00:00,17.94,18.02,17.88,18.0,85000.0,15.2273,15.2952,15.1764,15.2782,85000.0
2014-08-04 10:30:00,18.01,18.02,17.94,17.95,140000.0,15.2867,15.2952,15.2273,15.2358,140000.0
2014-08-04 11:00:00,17.95,17.98,17.91,17.92,53400.0,15.2358,15.2612,15.2018,15.2103,53400.0
2014-08-04 11:30:00,17.92,17.95,17.88,17.89,88600.0,15.2103,15.2358,15.1764,15.1849,88600.0
2014-08-04 12:00:00,17.89,17.93,17.88,17.93,36700.0,15.1849,15.2188,15.1764,15.2188,36700.0
2014-08-04 12:30:00,17.92,17.96,17.92,17.95,30400.0,15.2103,15.2443,15.2103,15.2358,30400.0
2014-08-04 13:00:00,17.95,18.01,17.95,17.98,31400.0,15.2358,15.2867,15.2358,15.2612,31400.0
2014-08-04 13:30:00,17.98,18.01,17.97,17.98,67300.0,15.2612,15.2867,15.2528,15.2612,67300.0
2014-08-04 14:00:00,17.99,17.99,17.96,17.98,31900.0,15.2697,15.2697,15.2443,15.2612,31900.0
2014-08-04 14:30:00,17.99,18.06,17.98,18.06,115400.0,15.2697,15.3291,15.2612,15.3291,115400.0
2014-08-04 15:00:00,18.05,18.08,18.04,18.06,56400.0,15.3207,15.3461,15.3122,15.3291,56400.0
2014-08-04 15:30:00,18.07,18.11,18.07,18.11,251400.0,15.3376,15.3716,15.3376,15.3716,251400.0
2014-08-05 09:30:00,18.05,18.26,17.97,18.02,34800.0,15.3207,15.4989,15.2528,15.2952,34800.0
2014-08-05 10:00:00,18.03,18.03,17.93,17.93,62000.0,15.3037,15.3037,15.2188,15.2188,62000.0
2014-08-05 10:30:00,17.93,18.0,17.91,17.92,30700.0,15.2188,15.2782,15.2018,15.2103,30700.0
2014-08-05 11:00:00,17.93,17.94,17.9,17.92,23300.0,15.2188,15.2273,15.1933,15.2103,23300.0
2014-08-05 11:30:00,17.91,17.94,17.89,17.93,24700.0,15.2018,15.2273,15.1849,15.2188,24700.0
2014-08-05 12:00:00,17.94,17.95,17.85,17.86,45300.0,15.2273,15.2358,15.1509,15.1594,45300.0
2014-08-05 12:30:00,17.86,17.88,17.79,17.82,40000.0,15.1594,15.1764,15.1,15.1254,40000.0
2014-08-05 13:00:00,17.82,17.82,17.66,17.69,100000.0,15.1254,15.1254,14.9896,15.0151,100000.0
2014-08-05 13:30:00,17.7,17.74,17.59,17.65,81000.0,15.0236,15.0575,14.9302,14.9811,81000.0
2014-08-05 14:00:00,17.66,17.78,17.66,17.71,78200.0,14.9896,15.0915,14.9896,15.0321,78200.0
2014-08-05 14:30:00,17.72,17.99,17.71,17.76,114100.0,15.0406,15.2697,15.0321,15.0745,114100.0
2014-08-05 15:00:00,17.76,17.78,17.72,17.72,53100.0,15.0745,15.0915,15.0406,15.0406,53100.0
2014-08-05 15:30:00,17.72,17.89,17.72,17.85,283200.0,15.0406,15.1849,15.0406,15.1509,283200.0
2014-08-06 09:30:00,17.83,17.85,17.74,17.8,40900.0,15.1339,15.1509,15.0575,15.1085,40900.0
2014-08-06 10:00:00,17.82,17.89,17.8,17.82,65600.0,15.1254,15.1849,15.1085,15.1254,65600.0
2014-08-06 10:30:00,17.82,17.83,17.75,17.79,68800.0,15.1254,15.1339,15.066,15.1,68800.0
2014-08-06 11:00:00,17.78,17.8,17.74,17.77,85600.0,15.0915,15.1085,15.0575,15.083,85600.0
2014-08-06 11:30:00,17.77,17.81,17.77,17.77,62800.0,15.083,15.1169,15.083,15.083,62800.0
2014-08-06 12:00:00,17.77,17.82,17.76,17.78,69900.0,15.083,15.1254,15.0745,15.0915,69900.0
2014-08-06 12:30:00,17.79,17.8,17.75,17.76,17300.0,15.1,15.1085,15.066,15.0745,17300.0
2014-08-06 13:00:00,17.75,17.76,17.73,17.73,12700.0,15.066,15.0745,15.049,15.049,12700.0
2014-08-06 13:30:00,17.73,17.76,17.72,17.73,22600.0,15.049,15.0745,15.0406,15.049,22600.0
2014-08-06 14:00:00,17.72,17.76,17.71,17.76,24100.0,15.0406,15.0745,15.0321,15.0745,24100.0
2014-08-06 14:30:00,17.76,17.76,17.72,17.75,36700.0,15.0745,15.0745,15.0406,15.066,36700.0
2014-08-06 15:00:00,17.75,17.77,17.74,17.75,71400.0,15.066,15.083,15.0575,15.066,71400.0
2014-08-06 15:30:00,17.76,17.76,17.65,17.65,217200.0,15.0745,15.0745,14.9811,14.9811,217200.0
2014-08-07 09:30:00,17.65,17.65,17.57,17.57,84900.0,14.9811,14.9811,14.9132,14.9132,84900.0
2014-08-07 10:00:00,17.57,17.59,17.54,17.58,52200.0,14.9132,14.9302,14.8878,14.9217,52200.0
2014-08-07 10:30:00,17.57,17.61,17.55,17.56,49000.0,14.9132,14.9472,14.8963,14.9048,49000.0
2014-08-07 11:00:00,17.57,17.6,17.48,17.52,135400.0,14.9132,14.9387,14.8368,14.8708,135400.0
2014-08-07 11:30:00,17.52,17.52,17.43,17.45,44200.0,14.8708,14.8708,14.7944,14.8114,44200.0
2014-08-07 12:00:00,17.45,17.53,17.45,17.53,26400.0,14.8114,14.8793,14.8114,14.8793,26400.0
2014-08-07 12:30:00,17.53,17.55,17.5,17.54,34500.0,14.8793,14.8963,14.8538,14.8878,34500.0
2014-08-07 13:00:00,17.53,17.58,17.53,17.58,24200.0,14.8793,14.9217,14.8793,14.9217,24200.0
2014-08-07 13:30:00,17.58,17.6,17.57,17.6,28900.0,14.9217,14.9387,14.9132,14.9387,28900.0
2014-08-07 14:00:00,17.6,17.6,17.54,17.54,47300.0,14.9387,14.9387,14.8878,14.8878,47300.0
2014-08-07 14:30:00,17.54,17.56,17.5,17.56,81800.0,14.8878,14.9048,14.8538,14.9048,81800.0
2014-08-07 15:00:00,17.56,17.56,17.5,17.5,83400.0,14.9048,14.9048,14.8538,14.8538,83400.0
2014-08-07 15:30:00,17.5,17.58,17.5,17.55,185000.0,14.8538,14.9217,14.8538,14.8963,185000.0
2014-08-08 09:30:00,17.6,17.69,17.59,17.64,41700.0,14.9387,15.0151,14.9302,14.9727,41700.0
2014-08-08 10:00:00,17.64,17.66,17.59,17.61,21000.0,14.9727,14.9896,14.9302,14.9472,21000.0
2014-08-08 10:30:00,17.61,17.62,17.58,17.58,17300.0,14.9472,14.9557,14.9217,14.9217,17300.0
2014-08-08 11:00:00,17.59,17.63,17.57,17.63,12500.0,14.9302,14.9642,14.9132,14.9642,12500.0
2014-08-08 11:30:00,17.62,17.63,17.6,17.61,28100.0,14.9557,14.9642,14.9387,14.9472,28100.0
2014-08-08 12:00:00,17.61,17.62,17.58,17.59,15200.0,14.9472,14.9557,14.9217,14.9302,15200.0
2014-08-08 12:30:00,17.59,17.61,17.59,17.6,20500.0,14.9302,14.9472,14.9302,14.9387,20500.0
2014-08-08 13:00:00,17.61,17.68,17.6,17.67,13900.0,14.9472,15.0066,14.9387,14.9981,13900.0
2014-08-08 13:30:00,17.67,17.67,17.64,17.66,23600.0,14.9981,14.9981,14.9727,14.9896,23600.0
2014-08-08 14:00:00,17.67,17.68,17.65,17.66,14900.0,14.9981,15.0066,14.9811,14.9896,14900.0
2014-08-08 14:30:00,17.67,17.68,17.62,17.62,60800.0,14.9981,15.0066,14.9557,14.9557,60800.0
2014-08-08 15:00:00,17.63,17.63,17.58,17.6,82700.0,14.9642,14.9642,14.9217,14.9387,82700.0
2014-08-08 15:30:00,17.59,17.64,17.58,17.64,262000.0,14.9302,14.9727,14.9217,14.9727,262000.0
2014-08-11 09:30:00,17.69,17.82,17.58,17.79,43200.0,15.0151,15.1254,14.9217,15.1,43200.0
2014-08-11 10:00:00,17.8,17.81,17.78,17.8,46200.0,15.1085,15.1169,15.0915,15.1085,46200.0
2014-08-11 10:30:00,17.8,17.82,17.77,17.77,10500.0,15.1085,15.1254,15.083,15.083,10500.0
2014-08-11 11:00:00,17.77,17.82,17.76,17.82,86400.0,15.083,15.1254,15.0745,15.1254,86400.0
2014-08-11 11:30:00,17.81,17.82,17.8,17.8,13600.0,15.1169,15.1254,15.1085,15.1085,13600.0
2014-08-11 12:00:00,17.81,17.81,17.75,17.77,28700.0,15.1169,15.1169,15.066,15.083,28700.0
2014-08-11 12:30:00,17.77,17.79,17.76,17.77,15800.0,15.083,15.1,15.0745,15.083,15800.0
2014-08-11 13:00:00,17.77,17.8,17.76,17.78,36300.0,15.083,15.1085,15.0745,15.0915,36300.0
2014-08-11 13:30:00,17.78,17.82,17.77,17.8,84000.0,15.0915,15.1254,15.083,15.1085,84000.0
2014-08-11 14:00:00,17.8,17.86,17.8,17.84,90700.0,15.1085,15.1594,15.1085,15.1424,90700.0
2014-08-11 14:30:00,17.85,17.85,17.8,17.8,42500.0,15.1509,15.1509,15.1085,15.1085,42500.0
2014-08-11 15:00:00,17.8,17.83,17.79,17.81,52100.0,15.1085,15.1339,15.1,15.1169,52100.0
2014-08-11 15:30:00,17.81,17.83,17.79,17.82,88500.0,15.1169,15.1339,15.1,15.1254,88500.0
2014-08-12 09:30:00,17.85,17.87,17.82,17.86,13400.0,15.1509,15.1679,15.1254,15.1594,13400.0
2014-08-12 10:00:00,17.85,17.87,17.83,17.83,16000.0,15.1509,15.1679,15.1339,15.1339,16000.0
2014-08-12 10:30:00,17.83,17.84,17.78,17.78,30800.0,15.1339,15.1424,15.0915,15.0915,30800.0
2014-08-12 11:00:00,17.78,17.8,17.77,17.77,68200.0,15.0915,15.1085,15.083,15.083,68200.0
2014-08-12 11:30:00,17.77,17.82,17.68,17.68,142000.0,15.083,15.1254,15.0066,15.0066,142000.0
2014-08-12 12:00:00,17.68,17.73,17.66,17.73,41300.0,15.0066,15.049,14.9896,15.049,41300.0
2014-08-12 12:30:00,17.72,17.78,17.72,17.74,39500.0,15.0406,15.0915,15.0406,15.0575,39500.0
2014-08-12 13:00:00,17.73,17.75,17.73,17.74,16300.0,15.049,15.066,15.049,15.0575,16300.0
2014-08-12 13:30:00,17.74,17.75,17.71,17.75,40400.0,15.0575,15.066,15.0321,15.066,40400.0
2014-08-12 14:00:00,17.74,17.75,17.7,17.7,27800.0,15.0575,15.066,15.0236,15.0236,27800.0
2014-08-12 14:30:00,17.7,17.72,17.7,17.71,17800.0,15.0236,15.0406,15.0236,15.0321,17800.0
2014-08-12 15:00:00,17.71,17.75,17.71,17.72,55200.0,15.0321,15.066,15.0321,15.0406,55200.0
2014-08-12 15:30:00,17.72,17.75,17.64,17.64,190200.0,15.0406,15.066,14.9727,14.9727,190200.0
2014-08-13 09:30:00,17.74,17.92,17.73,17.87,69200.0,15.0575,15.2103,15.049,15.1679,69200.0
2014-08-13 10:00:00,17.87,18.02,17.87,18.0,113200.0,15.1679,15.2952,15.1679,15.2782,113200.0
2014-08-13 10:30:00,18.0,18.04,17.97,17.99,51900.0,15.2782,15.3122,15.2528,15.2697,51900.0
2014-08-13 11:00:00,17.99,18.03,17.98,17.99,243500.0,15.2697,15.3037,15.2612,15.2697,243500.0
2014-08-13 11:30:00,17.99,18.01,17.98,17.99,39100.0,15.2697,15.2867,15.2612,15.2697,39100.0
2014-08-13 12:00:00,18.0,18.03,17.99,18.01,256100.0,15.2782,15.3037,15.2697,15.2867,256100.0
2014-08-13 12:30:00,18.01,18.01,17.96,17.98,34200.0,15.2867,15.2867,15.2443,15.2612,34200.0
2014-08-13 13:00:00,17.98,17.98,17.97,17.98,12400.0,15.2612,15.2612,15.2528,15.2612,12400.0
2014-08-13 13:30:00,17.98,17.98,17.96,17.97,55700.0,15.2612,15.2612,15.2443,15.2528,55700.0
2014-08-13 14:00:00,17.98,17.98,17.92,17.92,54000.0,15.2612,15.2612,15.2103,15.2103,54000.0
2014-08-13 14:30:00,17.93,17.93,17.89,17.91,60200.0,15.2188,15.2188,15.1849,15.2018,60200.0
2014-08-13 15:00:00,17.91,17.98,17.91,17.94,149600.0,15.2018,15.2612,15.2018,15.2273,149600.0
2014-08-13 15:30:00,17.95,17.99,17.94,17.98,268700.0,15.2358,15.2697,15.2273,15.2612,268700.0
2014-08-14 09:30:00,17.6,17.78,17.6,17.74,1880400.0,14.9387,15.0915,14.9387,15.0575,1880400.0
2014-08-14 10:00:00,17.74,17.77,17.65,17.73,636700.0,15.0575,15.083,14.9811,15.049,636700.0
2014-08-14 10:30:00,17.73,17.74,17.66,17.66,133900.0,15.049,15.0575,14.9896,14.9896,133900.0
2014-08-14 11:00:00,17.66,17.7,17.65,17.68,623500.0,14.9896,15.0236,14.9811,15.0066,623500.0
2014-08-14 11:30:00,17.69,17.69,17.56,17.64,1765900.0,15.0151,15.0151,14.9048,14.9727,1765900.0
2014-08-14 12:00:00,17.64,17.65,17.63,17.63,368500.0,14.9727,14.9811,14.9642,14.9642,368500.0
2014-08-14 12:30:00,17.64,17.65,17.58,17.65,310300.0,14.9727,14.9811,14.9217,14.9811,310300.0
2014-08-14 13:00:00,17.64,17.67,17.64,17.65,222300.0,14.9727,14.9981,14.9727,14.9811,222300.0
2014-08-14 13:30:00,17.65,17.66,17.63,17.64,128700.0,14.9811,14.9896,14.9642,14.9727,128700.0
2014-08-14 14:00:00,17.65,17.66,17.63,17.64,143700.0,14.9811,14.9896,14.9642,14.9727,143700.0
2014-08-14 14:30:00,17.64,17.67,17.64,17.64,465500.0,14.9727,14.9981,14.9727,14.9727,465500.0
2014-08-14 15:00:00,17.64,17.65,17.62,17.64,731800.0,14.9727,14.9811,14.9557,14.9727,731800.0
2014-08-14 15:30:00,17.64,17.65,17.6,17.62,2315300.0,14.9727,14.9811,14.9387,14.9557,2315300.0
2014-08-15 09:30:00,17.7,17.71,17.64,17.7,288300.0,15.0236,15.0321,14.9727,15.0236,288300.0
2014-08-15 10:00:00,17.69,17.71,17.69,17.7,195300.0,15.0151,15.0321,15.0151,15.0236,195300.0
2014-08-15 10:30:00,17.7,17.71,17.64,17.67,159200.0,15.0236,15.0321,14.9727,14.9981,159200.0
2014-08-15 11:00:00,17.69,17.7,17.67,17.68,116700.0,15.0151,15.0236,14.9981,15.0066,116700.0
2014-08-15 11:30:00,17.68,17.7,17.66,17.68,78000.0,15.0066,15.0236,14.9896,15.0066,78000.0
2014-08-15 12:00:00,17.68,17.69,17.66,17.66,140000.0,15.0066,15.0151,14.9896,14.9896,140000.0
2014-08-15 12:30:00,17.66,17.68,17.64,17.66,510500.0,14.9896,15.0066,14.9727,14.9896,510500.0
2014-08-15 13:00:00,17.66,17.67,17.65,17.66,359400.0,14.9896,14.9981,14.9811,14.9896,359400.0
2014-08-15 13:30:00,17.66,17.67,17.65,17.67,181300.0,14.9896,14.9981,14.9811,14.9981,181300.0
2014-08-15 14:00:00,17.66,17.67,17.65,17.67,100400.0,14.9896,14.9981,14.9811,14.9981,100400.0
2014-08-15 14:30:00,17.66,17.67,17.64,17.64,394100.0,14.9896,14.9981,14.9727,14.9727,394100.0
2014-08-15 15:00:00,17.64,17.66,17.61,17.64,294300.0,14.9727,14.9896,14.9472,14.9727,294300.0
2014-08-15 15:30:00,17.64,17.66,17.63,17.63,1170300.0,14.9727,14.9896,14.9642,14.9642,1170300.0
2014-08-18 09:30:00,17.65,17.75,17.64,17.75,125600.0,14.9811,15.066,14.9727,15.066,125600.0
2014-08-18 10:00:00,17.74,17.75,17.7,17.75,297800.0,15.0575,15.066,15.0236,15.066,297800.0
2014-08-18 10:30:00,17.75,17.76,17.73,17.75,175000.0,15.066,15.0745,15.049,15.066,175000.0
2014-08-18 11:00:00,17.75,17.76,17.72,17.74,119000.0,15.066,15.0745,15.0406,15.0575,119000.0
2014-08-18 11:30:00,17.74,17.76,17.74,17.75,107600.0,15.0575,15.0745,15.0575,15.066,107600.0
2014-08-18 12:00:00,17.76,17.78,17.74,17.78,120000.0,15.0745,15.0915,15.0575,15.0915,120000.0
2014-08-18 12:30:00,17.78,17.79,17.76,17.77,63100.0,15.0915,15.1,15.0745,15.083,63100.0
2014-08-18 13:00:00,17.78,17.78,17.72,17.76,89100.0,15.0915,15.0915,15.0406,15.0745,89100.0
2014-08-18 13:30:00,17.76,17.76,17.75,17.75,66000.0,15.0745,15.0745,15.066,15.066,66000.0
2014-08-18 14:00:00,17.76,17.77,17.71,17.71,149000.0,15.0745,15.083,15.0321,15.0321,149000.0
2014-08-18 14:30:00,17.71,17.72,17.71,17.71,95000.0,15.0321,15.0406,15.0321,15.0321,95000.0
2014-08-18 15:00:00,17.72,17.72,17.68,17.68,196800.0,15.0406,15.0406,15.0066,15.0066,196800.0
2014-08-18 15:30:00,17.68,17.76,17.68,17.73,432700.0,15.0066,15.0745,15.0066,15.049,432700.0
2014-08-19 09:30:00,17.79,17.8,17.73,17.79,85800.0,15.1,15.1085,15.049,15.1,85800.0
2014-08-19 10:00:00,17.79,17.8,17.69,17.71,104600.0,15.1,15.1085,15.0151,15.0321,104600.0
2014-08-19 10:30:00,17.71,17.72,17.68,17.71,89700.0,15.0321,15.0406,15.0066,15.0321,89700.0
2014-08-19 11:00:00,17.71,17.71,17.7,17.71,330600.0,15.0321,15.0321,15.0236,15.0321,330600.0
2014-08-19 11:30:00,17.71,17.71,17.69,17.7,64300.0,15.0321,15.0321,15.0151,15.0236,64300.0
2014-08-19 12:00:00,17.7,17.71,17.66,17.71,170400.0,15.0236,15.0321,14.9896,15.0321,170400.0
2014-08-19 12:30:00,17.71,17.71,17.7,17.71,71900.0,15.0321,15.0321,15.0236,15.0321,71900.0
2014-08-19 13:00:00,17.71,17.72,17.69,17.71,144000.0,15.0321,15.0406,15.0151,15.0321,144000.0
2014-08-19 13:30:00,17.71,17.71,17.68,17.7,56600.0,15.0321,15.0321,15.0066,15.0236,56600.0
2014-08-19 14:00:00,17.7,17.7,17.68,17.69,73500.0,15.0236,15.0236,15.0066,15.0151,73500.0
2014-08-19 14:30:00,17.69,17.7,17.67,17.7,84900.0,15.0151,15.0236,14.9981,15.0236,84900.0
2014-08-19 15:00:00,17.7,17.73,17.69,17.71,286100.0,15.0236,15.049,15.0151,15.0321,286100.0
2014-08-19 15:30:00,17.71,17.73,17.7,17.7,307800.0,15.0321,15.049,15.0236,15.0236,307800.0
2014-08-20 09:30:00,17.7,17.75,17.65,17.71,97400.0,15.0236,15.066,14.9811,15.0321,97400.0
2014-08-20 10:00:00,17.71,17.75,17.69,17.75,91900.0,15.0321,15.066,15.0151,15.066,91900.0
2014-08-20 10:30:00,17.75,17.81,17.74,17.81,113100.0,15.066,15.1169,15.0575,15.1169,113100.0
2014-08-20 11:00:00,17.81,17.87,17.81,17.84,183900.0,15.1169,15.1679,15.1169,15.1424,183900.0
2014-08-20 11:30:00,17.85,17.86,17.81,17.85,89200.0,15.1509,15.1594,15.1169,15.1509,89200.0
2014-08-20 12:00:00,17.85,17.86,17.85,17.85,46000.0,15.1509,15.1594,15.1509,15.1509,46000.0
2014-08-20 12:30:00,17.86,17.86,17.82,17.85,108600.0,15.1594,15.1594,15.1254,15.1509,108600.0
2014-08-20 13:00:00,17.85,17.86,17.83,17.84,51800.0,15.1509,15.1594,15.1339,15.1424,51800.0
2014-08-20 13:30:00,17.85,17.86,17.82,17.84,43800.0,15.1509,15.1594,15.1254,15.1424,43800.0
2014-08-20 14:00:00,17.83,17.86,17.83,17.85,47600.0,15.1339,15.1594,15.1339,15.1509,47600.0
2014-08-20 14:30:00,17.86,17.88,17.83,17.85,245100.0,15.1594,15.1764,15.1339,15.1509,245100.0
2014-08-20 15:00:00,17.85,17.86,17.84,17.85,189600.0,15.1509,15.1594,15.1424,15.1509,189600.0
2014-08-20 15:30:00,17.85,17.87,17.82,17.83,293200.0,15.1509,15.1679,15.1254,15.1339,293200.0
2014-08-21 09:30:00,17.89,17.9,17.82,17.84,265500.0,15.1849,15.1933,15.1254,15.1424,265500.0
2014-08-21 10:00:00,17.84,17.85,17.81,17.84,75500.0,15.1424,15.1509,15.1169,15.1424,75500.0
2014-08-21 10:30:00,17.85,17.85,17.77,17.81,103200.0,15.1509,15.1509,15.083,15.1169,103200.0
2014-08-21 11:00:00,17.82,17.84,17.81,17.83,67100.0,15.1254,15.1424,15.1169,15.1339,67100.0
2014-08-21 11:30:00,17.83,17.85,17.82,17.84,37300.0,15.1339,15.1509,15.1254,15.1424,37300.0
2014-08-21 12:00:00,17.85,17.85,17.78,17.81,111300.0,15.1509,15.1509,15.0915,15.1169,111300.0
2014-08-21 12:30:00,17.81,17.81,17.75,17.76,87600.0,15.1169,15.1169,15.066,15.0745,87600.0
2014-08-21 13:00:00,17.77,17.84,17.76,17.84,44500.0,15.083,15.1424,15.0745,15.1424,44500.0
2014-08-21 13:30:00,17.84,17.85,17.84,17.84,109300.0,15.1424,15.1509,15.1424,15.1424,109300.0
2014-08-21 14:00:00,17.85,17.89,17.85,17.87,520900.0,15.1509,15.1849,15.1509,15.1679,520900.0
2014-08-21 14:30:00,17.88,17.9,17.87,17.89,173700.0,15.1764,15.1933,15.1679,15.1849,173700.0
2014-08-21 15:00:00,17.89,17.91,17.88,17.89,204100.0,15.1849,15.2018,15.1764,15.1849,204100.0
2014-08-21 15:30:00,17.89,17.93,17.89,17.91,709500.0,15.1849,15.2188,15.1849,15.2018,709500.0
2014-08-22 09:30:00,17.95,17.98,17.87,17.88,122400.0,15.2358,15.2612,15.1679,15.1764,122400.0
2014-08-22 10:00:00,17.89,17.89,17.83,17.85,129000.0,15.1849,15.1849,15.1339,15.1509,129000.0
2014-08-22 10:30:00,17.85,17.86,17.79,17.82,110600.0,15.1509,15.1594,15.1,15.1254,110600.0
2014-08-22 11:00:00,17.82,17.86,17.8,17.86,118000.0,15.1254,15.1594,15.1085,15.1594,118000.0
2014-08-22 11:30:00,17.86,17.91,17.84,17.88,197200.0,15.1594,15.2018,15.1424,15.1764,197200.0
2014-08-22 12:00:00,17.88,17.96,17.88,17.94,392700.0,15.1764,15.2443,15.1764,15.2273,392700.0
2014-08-22 12:30:00,17.93,17.94,17.9,17.93,255500.0,15.2188,15.2273,15.1933,15.2188,255500.0
2014-08-22 13:00:00,17.94,17.96,17.91,17.95,105500.0,15.2273,15.2443,15.2018,15.2358,105500.0
2014-08-22 13:30:00,17.95,17.96,17.92,17.95,168600.0,15.2358,15.2443,15.2103,15.2358,168600.0
2014-08-22 14:00:00,17.95,17.96,17.92,17.94,215900.0,15.2358,15.2443,15.2103,15.2273,215900.0
2014-08-22 14:30:00,17.94,17.95,17.92,17.95,229500.0,15.2273,15.2358,15.2103,15.2358,229500.0
2014-08-22 15:00:00,17.95,17.95,17.85,17.91,348800.0,15.2358,15.2358,15.1509,15.2018,348800.0
2014-08-22 15:30:00,17.9,18.04,17.87,18.03,2079000.0,15.1933,15.3122,15.1679,15.3037,2079000.0
2014-08-25 09:30:00,18.05,18.05,17.87,17.94,229000.0,15.3207,15.3207,15.1679,15.2273,229000.0
2014-08-25 10:00:00,17.93,17.94,17.88,17.91,156000.0,15.2188,15.2273,15.1764,15.2018,156000.0
2014-08-25 10:30:00,17.91,17.98,17.9,17.98,60400.0,15.2018,15.2612,15.1933,15.2612,60400.0
2014-08-25 11:00:00,17.98,17.98,17.91,17.92,129300.0,15.2612,15.2612,15.2018,15.2103,129300.0
2014-08-25 11:30:00,17.92,17.94,17.91,17.92,55200.0,15.2103,15.2273,15.2018,15.2103,55200.0
2014-08-25 12:00:00,17.93,17.93,17.91,17.92,36700.0,15.2188,15.2188,15.2018,15.2103,36700.0
2014-08-25 12:30:00,17.91,17.92,17.83,17.89,98500.0,15.2018,15.2103,15.1339,15.1849,98500.0
2014-08-25 13:00:00,17.89,17.95,17.88,17.95,89800.0,15.1849,15.2358,15.1764,15.2358,89800.0
2014-08-25 13:30:00,17.95,18.0,17.95,17.99,101500.0,15.2358,15.2782,15.2358,15.2697,101500.0
2014-08-25 14:00:00,18.0,18.01,17.98,17.98,56200.0,15.2782,15.2867,15.2612,15.2612,56200.0
2014-08-25 14:30:00,17.98,18.0,17.96,17.99,81500.0,15.2612,15.2782,15.2443,15.2697,81500.0
2014-08-25 15:00:00,17.99,18.04,17.98,18.04,148700.0,15.2697,15.3122,15.2612,15.3122,148700.0
2014-08-25 15:30:00,18.03,18.05,18.03,18.05,208500.0,15.3037,15.3207,15.3037,15.3207,208500.0
2014-08-26 09:30:00,18.06,18.17,17.99,18.13,81200.0,15.3291,15.4225,15.2697,15.3886,81200.0
2014-08-26 10:00:00,18.13,18.18,18.12,18.16,265900.0,15.3886,15.431,15.3801,15.414,265900.0
2014-08-26 10:30:00,18.16,18.19,18.13,18.18,53400.0,15.414,15.4395,15.3886,15.431,53400.0
2014-08-26 11:00:00,18.18,18.23,18.17,18.23,49600.0,15.431,15.4734,15.4225,15.4734,49600.0
2014-08-26 11:30:00,18.23,18.26,18.2,18.26,79300.0,15.4734,15.4989,15.448,15.4989,79300.0
2014-08-26 12:00:00,18.26,18.27,18.24,18.25,64400.0,15.4989,15.5074,15.4819,15.4904,64400.0
2014-08-26 12:30:00,18.26,18.26,18.25,18.26,52600.0,15.4989,15.4989,15.4904,15.4989,52600.0
2014-08-26 13:00:00,18.26,18.26,18.23,18.23,709500.0,15.4989,15.4989,15.4734,15.4734,709500.0
2014-08-26 13:30:00,18.23,18.25,18.19,18.19,50700.0,15.4734,15.4904,15.4395,15.4395,50700.0
2014-08-26 14:00:00,18.19,18.2,18.15,18.15,276400.0,15.4395,15.448,15.4055,15.4055,276400.0
2014-08-26 14:30:00,18.15,18.16,18.13,18.13,69200.0,15.4055,15.414,15.3886,15.3886,69200.0
2014-08-26 15:00:00,18.13,18.14,18.07,18.07,136500.0,15.3886,15.3971,15.3376,15.3376,136500.0
2014-08-26 15:30:00,18.07,18.09,17.97,18.07,558600.0,15.3376,15.3546,15.2528,15.3376,558600.0
2014-08-27 09:30:00,18.0,18.05,17.95,17.96,46100.0,15.2782,15.3207,15.2358,15.2443,46100.0
2014-08-27 10:00:00,17.96,18.01,17.94,17.99,63700.0,15.2443,15.2867,15.2273,15.2697,63700.0
2014-08-27 10:30:00,17.99,18.03,17.99,18.03,47100.0,15.2697,15.3037,15.2697,15.3037,47100.0
2014-08-27 11:00:00,18.02,18.03,17.96,17.98,67100.0,15.2952,15.3037,15.2443,15.2612,67100.0
2014-08-27 11:30:00,17.98,18.0,17.96,17.99,69000.0,15.2612,15.2782,15.2443,15.2697,69000.0
2014-08-27 12:00:00,17.99,18.03,17.98,18.0,49800.0,15.2697,15.3037,15.2612,15.2782,49800.0
2014-08-27 12:30:00,17.99,18.02,17.99,18.0,35600.0,15.2697,15.2952,15.2697,15.2782,35600.0
2014-08-27 13:00:00,18.01,18.01,17.96,17.97,45900.0,15.2867,15.2867,15.2443,15.2528,45900.0
2014-08-27 13:30:00,17.97,18.0,17.96,18.0,51200.0,15.2528,15.2782,15.2443,15.2782,51200.0
2014-08-27 14:00:00,17.99,18.02,17.99,18.0,73200.0,15.2697,15.2952,15.2697,15.2782,73200.0
2014-08-27 14:30:00,17.99,18.02,17.99,17.99,64600.0,15.2697,15.2952,15.2697,15.2697,64600.0
2014-08-27 15:00:00,18.0,18.04,17.99,18.03,112900.0,15.2782,15.3122,15.2697,15.3037,112900.0
2014-08-27 15:30:00,18.04,18.1,18.03,18.05,281000.0,15.3122,15.3631,15.3037,15.3207,281000.0
2014-08-28 09:30:00,17.96,18.17,17.96,18.15,67800.0,15.2443,15.4225,15.2443,15.4055,67800.0
2014-08-28 10:00:00,18.14,18.16,18.1,18.1,84800.0,15.3971,15.414,15.3631,15.3631,84800.0
2014-08-28 10:30:00,18.1,18.11,18.0,18.0,79900.0,15.3631,15.3716,15.2782,15.2782,79900.0
2014-08-28 11:00:00,18.0,18.04,17.99,17.99,76800.0,15.2782,15.3122,15.2697,15.2697,76800.0
2014-08-28 11:30:00,18.0,18.03,17.99,18.03,54700.0,15.2782,15.3037,15.2697,15.3037,54700.0
2014-08-28 12:00:00,18.02,18.02,17.97,17.98,28900.0,15.2952,15.2952,15.2528,15.2612,28900.0
2014-08-28 12:30:00,17.98,18.01,17.97,18.0,35900.0,15.2612,15.2867,15.2528,15.2782,35900.0
2014-08-28 13:00:00,18.01,18.02,18.0,18.02,19900.0,15.2867,15.2952,15.2782,15.2952,19900.0
2014-08-28 13:30:00,18.02,18.02,17.98,18.0,45300.0,15.2952,15.2952,15.2612,15.2782,45300.0
2014-08-28 14:00:00,17.99,18.0,17.99,18.0,24300.0,15.2697,15.2782,15.2697,15.2782,24300.0
2014-08-28 14:30:00,18.0,18.0,17.97,17.97,75100.0,15.2782,15.2782,15.2528,15.2528,75100.0
2014-08-28 15:00:00,17.97,18.0,17.96,18.0,82400.0,15.2528,15.2782,15.2443,15.2782,82400.0
2014-08-28 15:30:00,17.99,18.03,17.96,17.99,303700.0,15.2697,15.3037,15.2443,15.2697,303700.0
2014-08-29 09:30:00,17.92,18.05,17.92,17.93,76400.0,15.2103,15.3207,15.2103,15.2188,76400.0
2014-08-29 10:00:00,17.93,17.96,17.9,17.9,30500.0,15.2188,15.2443,15.1933,15.1933,30500.0
2014-08-29 10:30:00,17.9,17.94,17.9,17.91,45800.0,15.1933,15.2273,15.1933,15.2018,45800.0
2014-08-29 11:00:00,17.92,17.94,17.91,17.92,39300.0,15.2103,15.2273,15.2018,15.2103,39300.0
2014-08-29 11:30:00,17.92,17.94,17.92,17.94,26000.0,15.2103,15.2273,15.2103,15.2273,26000.0
2014-08-29 12:00:00,17.93,17.94,17.92,17.92,12900.0,15.2188,15.2273,15.2103,15.2103,12900.0
2014-08-29 12:30:00,17.92,17.96,17.91,17.95,41800.0,15.2103,15.2443,15.2018,15.2358,41800.0
2014-08-29 13:00:00,17.95,17.96,17.93,17.93,89600.0,15.2358,15.2443,15.2188,15.2188,89600.0
2014-08-29 13:30:00,17.93,17.94,17.93,17.93,22900.0,15.2188,15.2273,15.2188,15.2188,22900.0
2014-08-29 14:00:00,17.93,17.94,17.92,17.92,29600.0,15.2188,15.2273,15.2103,15.2103,29600.0
2014-08-29 14:30:00,17.92,17.93,17.91,17.91,53100.0,15.2103,15.2188,15.2018,15.2018,53100.0
2014-08-29 15:00:00,17.91,17.93,17.91,17.92,70000.0,15.2018,15.2188,15.2018,15.2103,70000.0
2014-08-29 15:30:00,17.92,17.97,17.87,17.88,328900.0,15.2103,15.2528,15.1679,15.1764,328900.0
2014-09-02 09:30:00,17.88,18.01,17.87,17.89,162400.0,15.1764,15.2867,15.1679,15.1849,162400.0
2014-09-02 10:00:00,17.89,17.9,17.82,17.84,72900.0,15.1849,15.1933,15.1254,15.1424,72900.0
2014-09-02 10:30:00,17.84,17.86,17.79,17.86,73400.0,15.1424,15.1594,15.1,15.1594,73400.0
2014-09-02 11:00:00,17.85,17.86,17.78,17.8,74400.0,15.1509,15.1594,15.0915,15.1085,74400.0
2014-09-02 11:30:00,17.8,17.81,17.73,17.79,159800.0,15.1085,15.1169,15.049,15.1,159800.0
2014-09-02 12:00:00,17.79,17.79,17.74,17.79,48100.0,15.1,15.1,15.0575,15.1,48100.0
2014-09-02 12:30:00,17.79,17.8,17.77,17.8,52300.0,15.1,15.1085,15.083,15.1085,52300.0
2014-09-02 13:00:00,17.79,17.81,17.78,17.79,75600.0,15.1,15.1169,15.0915,15.1,75600.0
2014-09-02 13:30:00,17.79,17.85,17.78,17.85,86500.0,15.1,15.1509,15.0915,15.1509,86500.0
2014-09-02 14:00:00,17.84,17.86,17.84,17.86,34000.0,15.1424,15.1594,15.1424,15.1594,34000.0
2014-09-02 14:30:00,17.86,17.87,17.84,17.86,118300.0,15.1594,15.1679,15.1424,15.1594,118300.0
2014-09-02 15:00:00,17.86,17.88,17.85,17.88,85500.0,15.1594,15.1764,15.1509,15.1764,85500.0
2014-09-02 15:30:00,17.88,17.9,17.87,17.89,230900.0,15.1764,15.1933,15.1679,15.1849,230900.0
2014-09-03 09:30:00,17.87,17.91,17.81,17.88,85500.0,15.1679,15.2018,15.1169,15.1764,85500.0
2014-09-03 10:00:00,17.88,17.94,17.88,17.94,133000.0,15.1764,15.2273,15.1764,15.2273,133000.0
2014-09-03 10:30:00,17.94,18.0,17.94,17.99,112500.0,15.2273,15.2782,15.2273,15.2697,112500.0
2014-09-03 11:00:00,18.0,18.04,17.99,18.02,48000.0,15.2782,15.3122,15.2697,15.2952,48000.0
2014-09-03 11:30:00,18.01,18.03,18.0,18.02,43700.0,15.2867,15.3037,15.2782,15.2952,43700.0
2014-09-03 12:00:00,18.02,18.02,17.99,18.01,80000.0,15.2952,15.2952,15.2697,15.2867,80000.0
2014-09-03 12:30:00,18.01,18.02,18.0,18.02,51800.0,15.2867,15.2952,15.2782,15.2952,51800.0
2014-09-03 13:00:00,18.01,18.02,18.0,18.01,27900.0,15.2867,15.2952,15.2782,15.2867,27900.0
2014-09-03 13:30:00,18.01,18.06,18.0,18.04,168100.0,15.2867,15.3291,15.2782,15.3122,168100.0
2014-09-03 14:00:00,18.05,18.13,18.04,18.13,206100.0,15.3207,15.3886,15.3122,15.3886,206100.0
2014-09-03 14:30:00,18.13,18.14,18.09,18.09,48700.0,15.3886,15.3971,15.3546,15.3546,48700.0
2014-09-03 15:00:00,18.09,18.14,18.09,18.12,71300.0,15.3546,15.3971,15.3546,15.3801,71300.0
2014-09-03 15:30:00,18.12,18.15,18.11,18.14,209400.0,15.3801,15.4055,15.3716,15.3971,209400.0
2014-09-04 09:30:00,18.14,18.19,18.08,18.15,64800.0,15.3971,15.4395,15.3461,15.4055,64800.0
2014-09-04 10:00:00,18.16,18.16,18.08,18.11,43800.0,15.414,15.414,15.3461,15.3716,43800.0
2014-09-04 10:30:00,18.11,18.13,18.09,18.12,52600.0,15.3716,15.3886,15.3546,15.3801,52600.0
2014-09-04 11:00:00,18.11,18.19,18.11,18.15,41400.0,15.3716,15.4395,15.3716,15.4055,41400.0
2014-09-04 11:30:00,18.15,18.18,18.14,18.16,21900.0,15.4055,15.431,15.3971,15.414,21900.0
2014-09-04 12:00:00,18.17,18.17,18.12,18.12,75100.0,15.4225,15.4225,15.3801,15.3801,75100.0
2014-09-04 12:30:00,18.13,18.14,18.09,18.1,28800.0,15.3886,15.3971,15.3546,15.3631,28800.0
2014-09-04 13:00:00,18.1,18.11,18.06,18.07,35400.0,15.3631,15.3716,15.3291,15.3376,35400.0
2014-09-04 13:30:00,18.06,18.06,18.01,18.02,43800.0,15.3291,15.3291,15.2867,15.2952,43800.0
2014-09-04 14:00:00,18.02,18.07,18.0,18.05,90000.0,15.2952,15.3376,15.2782,15.3207,90000.0
2014-09-04 14:30:00,18.05,18.06,17.99,18.0,212300.0,15.3207,15.3291,15.2697,15.2782,212300.0
2014-09-04 15:00:00,18.01,18.01,17.92,17.94,164600.0,15.2867,15.2867,15.2103,15.2273,164600.0
2014-09-04 15:30:00,17.94,17.97,17.89,17.94,375700.0,15.2273,15.2528,15.1849,15.2273,375700.0
2014-09-05 09:30:00,17.93,18.05,17.87,18.02,629900.0,15.2188,15.3207,15.1679,15.2952,629900.0
2014-09-05 10:00:00,18.02,18.06,18.01,18.02,219400.0,15.2952,15.3291,15.2867,15.2952,219400.0
2014-09-05 10:30:00,18.03,18.1,18.01,18.1,734300.0,15.3037,15.3631,15.2867,15.3631,734300.0
2014-09-05 11:00:00,18.1,18.16,18.08,18.09,44600.0,15.3631,15.414,15.3461,15.3546,44600.0
2014-09-05 11:30:00,18.09,18.09,18.06,18.07,85200.0,15.3546,15.3546,15.3291,15.3376,85200.0
2014-09-05 12:00:00,18.07,18.08,18.07,18.08,12600.0,15.3376,15.3461,15.3376,15.3461,12600.0
2014-09-05 12:30:00,18.08,18.13,18.07,18.11,37500.0,15.3461,15.3886,15.3376,15.3716,37500.0
2014-09-05 13:00:00,18.11,18.12,18.1,18.11,10400.0,15.3716,15.3801,15.3631,15.3716,10400.0
2014-09-05 13:30:00,18.11,18.12,18.09,18.12,27700.0,15.3716,15.3801,15.3546,15.3801,27700.0
2014-09-05 14:00:00,18.12,18.18,18.12,18.17,189100.0,15.3801,15.431,15.3801,15.4225,189100.0
2014-09-05 14:30:00,18.17,18.18,18.14,18.15,61200.0,15.4225,15.431,15.3971,15.4055,61200.0
2014-09-05 15:00:00,18.15,18.17,18.14,18.16,91000.0,15.4055,15.4225,15.3971,15.414,91000.0
2014-09-05 15:30:00,18.16,18.17,18.11,18.16,164300.0,15.414,15.4225,15.3716,15.414,164300.0
2014-09-08 09:30:00,18.1,18.18,18.1,18.16,12900.0,15.3631,15.431,15.3631,15.414,12900.0
2014-09-08 10:00:00,18.15,18.15,18.03,18.03,17800.0,15.4055,15.4055,15.3037,15.3037,17800.0
2014-09-08 10:30:00,18.03,18.08,18.01,18.07,53900.0,15.3037,15.3461,15.2867,15.3376,53900.0
2014-09-08 11:00:00,18.08,18.1,18.06,18.07,32000.0,15.3461,15.3631,15.3291,15.3376,32000.0
2014-09-08 11:30:00,18.08,18.08,18.05,18.05,31100.0,15.3461,15.3461,15.3207,15.3207,31100.0
2014-09-08 12:00:00,18.06,18.06,18.03,18.03,11000.0,15.3291,15.3291,15.3037,15.3037,11000.0
2014-09-08 12:30:00,18.03,18.05,18.02,18.04,27100.0,15.3037,15.3207,15.2952,15.3122,27100.0
2014-09-08 13:00:00,18.05,18.06,18.04,18.05,150000.0,15.3207,15.3291,15.3122,15.3207,150000.0
2014-09-08 13:30:00,18.05,18.06,18.05,18.05,105900.0,15.3207,15.3291,15.3207,15.3207,105900.0
2014-09-08 14:00:00,18.06,18.09,18.05,18.09,29800.0,15.3291,15.3546,15.3207,15.3546,29800.0
2014-09-08 14:30:00,18.09,18.1,18.08,18.08,26100.0,15.3546,15.3631,15.3461,15.3461,26100.0
2014-09-08 15:00:00,18.09,18.15,18.09,18.14,59500.0,15.3546,15.4055,15.3546,15.3971,59500.0
2014-09-08 15:30:00,18.14,18.18,18.13,18.13,352900.0,15.3971,15.431,15.3886,15.3886,352900.0
2014-09-09 09:30:00,18.09,18.09,17.91,17.92,92200.0,15.3546,15.3546,15.2018,15.2103,92200.0
2014-09-09 10:00:00,17.92,17.97,17.91,17.96,78500.0,15.2103,15.2528,15.2018,15.2443,78500.0
2014-09-09 10:30:00,17.96,17.96,17.92,17.96,65300.0,15.2443,15.2443,15.2103,15.2443,65300.0
2014-09-09 11:00:00,17.96,17.98,17.94,17.96,37800.0,15.2443,15.2612,15.2273,15.2443,37800.0
2014-09-09 11:30:00,17.96,17.96,17.94,17.96,45000.0,15.2443,15.2443,15.2273,15.2443,45000.0
2014-09-09 12:00:00,17.96,17.96,17.95,17.96,12100.0,15.2443,15.2443,15.2358,15.2443,12100.0
2014-09-09 12:30:00,17.96,17.97,17.95,17.97,31300.0,15.2443,15.2528,15.2358,15.2528,31300.0
2014-09-09 13:00:00,17.97,17.97,17.95,17.96,17300.0,15.2528,15.2528,15.2358,15.2443,17300.0
2014-09-09 13:30:00,17.96,18.03,17.95,18.01,49000.0,15.2443,15.3037,15.2358,15.2867,49000.0
2014-09-09 14:00:00,18.01,18.01,17.97,17.99,62900.0,15.2867,15.2867,15.2528,15.2697,62900.0
2014-09-09 14:30:00,18.0,18.0,17.98,17.98,55400.0,15.2782,15.2782,15.2612,15.2612,55400.0
2014-09-09 15:00:00,17.99,18.0,17.96,17.98,98800.0,15.2697,15.2782,15.2443,15.2612,98800.0
2014-09-09 15:30:00,17.98,18.03,17.97,18.0,512500.0,15.2612,15.3037,15.2528,15.2782,512500.0
2014-09-10 09:30:00,18.01,18.04,17.93,18.01,81200.0,15.2867,15.3122,15.2188,15.2867,81200.0
2014-09-10 10:00:00,17.98,18.02,17.97,18.0,48800.0,15.2612,15.2952,15.2528,15.2782,48800.0
2014-09-10 10:30:00,18.0,18.03,17.99,18.01,56300.0,15.2782,15.3037,15.2697,15.2867,56300.0
2014-09-10 11:00:00,18.01,18.06,18.01,18.04,114000.0,15.2867,15.3291,15.2867,15.3122,114000.0
2014-09-10 11:30:00,18.05,18.05,18.03,18.03,28900.0,15.3207,15.3207,15.3037,15.3037,28900.0
2014-09-10 12:00:00,18.03,18.06,18.03,18.03,70300.0,15.3037,15.3291,15.3037,15.3037,70300.0
2014-09-10 12:30:00,18.03,18.05,18.03,18.03,23500.0,15.3037,15.3207,15.3037,15.3037,23500.0
2014-09-10 13:00:00,18.03,18.06,18.03,18.03,28800.0,15.3037,15.3291,15.3037,15.3037,28800.0
2014-09-10 13:30:00,18.04,18.04,18.02,18.03,26500.0,15.3122,15.3122,15.2952,15.3037,26500.0
2014-09-10 14:00:00,18.03,18.04,18.02,18.02,21100.0,15.3037,15.3122,15.2952,15.2952,21100.0
2014-09-10 14:30:00,18.02,18.03,17.98,18.0,110800.0,15.2952,15.3037,15.2612,15.2782,110800.0
2014-09-10 15:00:00,18.0,18.01,17.99,18.0,83800.0,15.2782,15.2867,15.2697,15.2782,83800.0
2014-09-10 15:30:00,18.0,18.01,17.96,17.99,209400.0,15.2782,15.2867,15.2443,15.2697,209400.0
2014-09-11 09:30:00,17.9,17.94,17.9,17.91,67300.0,15.2359,15.27,15.2359,15.2445,67300.0
2014-09-11 10:00:00,17.91,17.92,17.87,17.9,113900.0,15.2445,15.253,15.2104,15.2359,113900.0
2014-09-11 10:30:00,17.9,17.92,17.89,17.92,58800.0,15.2359,15.253,15.2274,15.253,58800.0
2014-09-11 11:00:00,17.92,17.92,17.9,17.9,30600.0,15.253,15.253,15.2359,15.2359,30600.0
2014-09-11 11:30:00,17.9,17.91,17.9,17.91,19100.0,15.2359,15.2445,15.2359,15.2445,19100.0
2014-09-11 12:00:00,17.91,17.91,17.81,17.82,158400.0,15.2445,15.2445,15.1593,15.1679,158400.0
2014-09-11 12:30:00,17.82,17.84,17.76,17.76,92600.0,15.1679,15.1849,15.1168,15.1168,92600.0
2014-09-11 13:00:00,17.75,17.87,17.68,17.8,224000.0,15.1083,15.2104,15.0487,15.1508,224000.0
2014-09-11 13:30:00,17.81,17.83,17.79,17.8,103800.0,15.1593,15.1764,15.1423,15.1508,103800.0
2014-09-11 14:00:00,17.79,17.83,17.79,17.82,114700.0,15.1423,15.1764,15.1423,15.1679,114700.0
2014-09-11 14:30:00,17.82,17.82,17.8,17.8,76800.0,15.1679,15.1679,15.1508,15.1508,76800.0
2014-09-11 15:00:00,17.8,17.82,17.8,17.81,78700.0,15.1508,15.1679,15.1508,15.1593,78700.0
2014-09-11 15:30:00,17.82,17.84,17.8,17.84,168600.0,15.1679,15.1849,15.1508,15.1849,168600.0
2014-09-12 09:30:00,17.76,17.77,17.69,17.72,75200.0,15.1168,15.1253,15.0572,15.0827,75200.0
2014-09-12 10:00:00,17.71,17.76,17.71,17.75,55600.0,15.0742,15.1168,15.0742,15.1083,55600.0
2014-09-12 10:30:00,17.75,17.75,17.73,17.75,44300.0,15.1083,15.1083,15.0912,15.1083,44300.0
2014-09-12 11:00:00,17.75,17.76,17.71,17.72,147700.0,15.1083,15.1168,15.0742,15.0827,147700.0
2014-09-12 11:30:00,17.71,17.71,17.6,17.64,105600.0,15.0742,15.0742,14.9806,15.0146,105600.0
2014-09-12 12:00:00,17.64,17.71,17.64,17.7,62600.0,15.0146,15.0742,15.0146,15.0657,62600.0
2014-09-12 12:30:00,17.69,17.7,17.61,17.64,71200.0,15.0572,15.0657,14.9891,15.0146,71200.0
2014-09-12 13:00:00,17.64,17.66,17.58,17.59,83400.0,15.0146,15.0317,14.9636,14.9721,83400.0
2014-09-12 13:30:00,17.58,17.62,17.58,17.58,54900.0,14.9636,14.9976,14.9636,14.9636,54900.0
2014-09-12 14:00:00,17.58,17.61,17.54,17.55,60400.0,14.9636,14.9891,14.9295,14.938,60400.0
2014-09-12 14:30:00,17.55,17.57,17.54,17.55,72500.0,14.938,14.9551,14.9295,14.938,72500.0
2014-09-12 15:00:00,17.54,17.64,17.54,17.63,73900.0,14.9295,15.0146,14.9295,15.0061,73900.0
2014-09-12 15:30:00,17.62,17.64,17.57,17.63,307700.0,14.9976,15.0146,14.9551,15.0061,307700.0
2014-09-15 09:30:00,17.6,17.6,17.48,17.5,105700.0,14.9806,14.9806,14.8785,14.8955,105700.0
2014-09-15 10:00:00,17.5,17.52,17.46,17.51,68700.0,14.8955,14.9125,14.8614,14.904,68700.0
2014-09-15 10:30:00,17.5,17.51,17.44,17.46,42800.0,14.8955,14.904,14.8444,14.8614,42800.0
2014-09-15 11:00:00,17.45,17.45,17.37,17.37,54600.0,14.8529,14.8529,14.7848,14.7848,54600.0
2014-09-15 11:30:00,17.37,17.38,17.34,17.35,44400.0,14.7848,14.7933,14.7593,14.7678,44400.0
2014-09-15 12:00:00,17.35,17.35,17.33,17.35,109200.0,14.7678,14.7678,14.7508,14.7678,109200.0
2014-09-15 12:30:00,17.35,17.36,17.34,17.36,18900.0,14.7678,14.7763,14.7593,14.7763,18900.0
2014-09-15 13:00:00,17.36,17.37,17.35,17.37,25500.0,14.7763,14.7848,14.7678,14.7848,25500.0
2014-09-15 13:30:00,17.37,17.49,17.36,17.44,132700.0,14.7848,14.887,14.7763,14.8444,132700.0
2014-09-15 14:00:00,17.43,17.45,17.37,17.39,223300.0,14.8359,14.8529,14.7848,14.8019,223300.0
2014-09-15 14:30:00,17.4,17.4,17.35,17.35,36600.0,14.8104,14.8104,14.7678,14.7678,36600.0
2014-09-15 15:00:00,17.36,17.36,17.33,17.34,42800.0,14.7763,14.7763,14.7508,14.7593,42800.0
2014-09-15 15:30:00,17.33,17.36,17.29,17.33,320000.0,14.7508,14.7763,14.7167,14.7508,320000.0
2014-09-16 09:30:00,17.32,17.36,17.27,17.35,76900.0,14.7423,14.7763,14.6997,14.7678,76900.0
2014-09-16 10:00:00,17.35,17.36,17.32,17.35,83100.0,14.7678,14.7763,14.7423,14.7678,83100.0
2014-09-16 10:30:00,17.36,17.36,17.26,17.3,145200.0,14.7763,14.7763,14.6912,14.7252,145200.0
2014-09-16 11:00:00,17.3,17.32,17.29,17.32,58200.0,14.7252,14.7423,14.7167,14.7423,58200.0
2014-09-16 11:30:00,17.33,17.4,17.33,17.39,33900.0,14.7508,14.8104,14.7508,14.8019,33900.0
2014-09-16 12:00:00,17.38,17.39,17.37,17.38,26100.0,14.7933,14.8019,14.7848,14.7933,26100.0
2014-09-16 12:30:00,17.38,17.39,17.34,17.34,21200.0,14.7933,14.8019,14.7593,14.7593,21200.0
2014-09-16 13:00:00,17.34,17.37,17.34,17.37,26100.0,14.7593,14.7848,14.7593,14.7848,26100.0
2014-09-16 13:30:00,17.37,17.39,17.36,17.36,38100.0,14.7848,14.8019,14.7763,14.7763,38100.0
2014-09-16 14:00:00,17.36,17.37,17.35,17.35,26800.0,14.7763,14.7848,14.7678,14.7678,26800.0
2014-09-16 14:30:00,17.35,17.36,17.32,17.32,60000.0,14.7678,14.7763,14.7423,14.7423,60000.0
2014-09-16 15:00:00,17.32,17.35,17.32,17.33,75700.0,14.7423,14.7678,14.7423,14.7508,75700.0
2014-09-16 15:30:00,17.32,17.33,17.29,17.31,167200.0,14.7423,14.7508,14.7167,14.7338,167200.0
2014-09-17 09:30:00,17.41,17.42,17.3,17.3,28700.0,14.8189,14.8274,14.7252,14.7252,28700.0
2014-09-17 10:00:00,17.3,17.34,17.29,17.34,41500.0,14.7252,14.7593,14.7167,14.7593,41500.0
2014-09-17 10:30:00,17.34,17.39,17.33,17.38,52500.0,14.7593,14.8019,14.7508,14.7933,52500.0
2014-09-17 11:00:00,17.38,17.39,17.37,17.37,6200.0,14.7933,14.8019,14.7848,14.7848,6200.0
2014-09-17 11:30:00,17.37,17.4,17.37,17.4,36600.0,14.7848,14.8104,14.7848,14.8104,36600.0
2014-09-17 12:00:00,17.39,17.4,17.36,17.36,64400.0,14.8019,14.8104,14.7763,14.7763,64400.0
2014-09-17 12:30:00,17.36,17.36,17.3,17.32,54000.0,14.7763,14.7763,14.7252,14.7423,54000.0
2014-09-17 13:00:00,17.33,17.33,17.32,17.32,12600.0,14.7508,14.7508,14.7423,14.7423,12600.0
2014-09-17 13:30:00,17.32,17.38,17.3,17.38,37800.0,14.7423,14.7933,14.7252,14.7933,37800.0
2014-09-17 14:00:00,17.38,17.45,17.32,17.45,85700.0,14.7933,14.8529,14.7423,14.8529,85700.0
2014-09-17 14:30:00,17.45,17.57,17.45,17.57,186100.0,14.8529,14.9551,14.8529,14.9551,186100.0
2014-09-17 15:00:00,17.57,17.59,17.52,17.59,273800.0,14.9551,14.9721,14.9125,14.9721,273800.0
2014-09-17 15:30:00,17.58,17.6,17.46,17.48,195100.0,14.9636,14.9806,14.8614,14.8785,195100.0
2014-09-18 09:30:00,17.48,17.53,17.37,17.42,60500.0,14.8785,14.921,14.7848,14.8274,60500.0
2014-09-18 10:00:00,17.43,17.43,17.32,17.32,72100.0,14.8359,14.8359,14.7423,14.7423,72100.0
2014-09-18 10:30:00,17.32,17.42,17.32,17.41,47300.0,14.7423,14.8274,14.7423,14.8189,47300.0
2014-09-18 11:00:00,17.41,17.44,17.4,17.44,41400.0,14.8189,14.8444,14.8104,14.8444,41400.0
2014-09-18 11:30:00,17.44,17.46,17.43,17.44,71600.0,14.8444,14.8614,14.8359,14.8444,71600.0
2014-09-18 12:00:00,17.44,17.48,17.44,17.46,38600.0,14.8444,14.8785,14.8444,14.8614,38600.0
2014-09-18 12:30:00,17.46,17.48,17.46,17.46,37700.0,14.8614,14.8785,14.8614,14.8614,37700.0
2014-09-18 13:00:00,17.46,17.47,17.45,17.46,50200.0,14.8614,14.8699,14.8529,14.8614,50200.0
2014-09-18 13:30:00,17.45,17.46,17.38,17.39,36800.0,14.8529,14.8614,14.7933,14.8019,36800.0
2014-09-18 14:00:00,17.39,17.39,17.32,17.32,39700.0,14.8019,14.8019,14.7423,14.7423,39700.0
2014-09-18 14:30:00,17.32,17.33,17.29,17.32,85900.0,14.7423,14.7508,14.7167,14.7423,85900.0
2014-09-18 15:00:00,17.31,17.32,17.26,17.26,83000.0,14.7338,14.7423,14.6912,14.6912,83000.0
2014-09-18 15:30:00,17.26,17.32,17.26,17.3,261700.0,14.6912,14.7423,14.6912,14.7252,261700.0
2014-09-19 09:30:00,17.32,17.36,17.26,17.31,66000.0,14.7423,14.7763,14.6912,14.7338,66000.0
2014-09-19 10:00:00,17.31,17.32,17.28,17.28,17400.0,14.7338,14.7423,14.7082,14.7082,17400.0
2014-09-19 10:30:00,17.27,17.28,17.25,17.27,14400.0,14.6997,14.7082,14.6827,14.6997,14400.0
2014-09-19 11:00:00,17.26,17.3,17.26,17.28,39300.0,14.6912,14.7252,14.6912,14.7082,39300.0
2014-09-19 11:30:00,17.28,17.28,17.19,17.21,36600.0,14.7082,14.7082,14.6316,14.6486,36600.0
2014-09-19 12:00:00,17.21,17.22,17.19,17.2,21900.0,14.6486,14.6572,14.6316,14.6401,21900.0
2014-09-19 12:30:00,17.2,17.21,17.16,17.16,21300.0,14.6401,14.6486,14.6061,14.6061,21300.0
2014-09-19 13:00:00,17.16,17.17,17.13,17.14,15200.0,14.6061,14.6146,14.5805,14.5891,15200.0
2014-09-19 13:30:00,17.13,17.14,17.12,17.12,17700.0,14.5805,14.5891,14.572,14.572,17700.0
2014-09-19 14:00:00,17.12,17.19,17.12,17.19,34700.0,14.572,14.6316,14.572,14.6316,34700.0
2014-09-19 14:30:00,17.19,17.19,17.15,17.15,20300.0,14.6316,14.6316,14.5976,14.5976,20300.0
2014-09-19 15:00:00,17.15,17.16,17.12,17.12,29100.0,14.5976,14.6061,14.572,14.572,29100.0
2014-09-19 15:30:00,17.13,17.36,17.12,17.34,708800.0,14.5805,14.7763,14.572,14.7593,708800.0
2014-09-22 09:30:00,17.27,17.29,17.11,17.28,112500.0,14.6997,14.7167,14.5635,14.7082,112500.0
2014-09-22 10:00:00,17.28,17.32,17.17,17.19,59900.0,14.7082,14.7423,14.6146,14.6316,59900.0
2014-09-22 10:30:00,17.19,17.19,17.13,17.14,31400.0,14.6316,14.6316,14.5805,14.5891,31400.0
2014-09-22 11:00:00,17.14,17.19,17.09,17.09,57500.0,14.5891,14.6316,14.5465,14.5465,57500.0
2014-09-22 11:30:00,17.1,17.13,17.09,17.1,72700.0,14.555,14.5805,14.5465,14.555,72700.0
2014-09-22 12:00:00,17.1,17.12,17.09,17.1,29000.0,14.555,14.572,14.5465,14.555,29000.0
2014-09-22 12:30:00,17.11,17.14,17.09,17.11,127700.0,14.5635,14.5891,14.5465,14.5635,127700.0
2014-09-22 13:00:00,17.11,17.15,17.09,17.14,38500.0,14.5635,14.5976,14.5465,14.5891,38500.0
2014-09-22 13:30:00,17.14,17.15,17.14,17.15,17500.0,14.5891,14.5976,14.5891,14.5976,17500.0
2014-09-22 14:00:00,17.14,17.15,17.12,17.13,34500.0,14.5891,14.5976,14.572,14.5805,34500.0
2014-09-22 14:30:00,17.12,17.14,17.12,17.14,20700.0,14.572,14.5891,14.572,14.5891,20700.0
2014-09-22 15:00:00,17.14,17.19,17.13,17.18,84900.0,14.5891,14.6316,14.5805,14.6231,84900.0
2014-09-22 15:30:00,17.18,17.18,17.16,17.16,163500.0,14.6231,14.6231,14.6061,14.6061,163500.0
2014-09-23 09:30:00,17.14,17.26,17.09,17.22,136800.0,14.5891,14.6912,14.5465,14.6572,136800.0
2014-09-23 10:00:00,17.23,17.24,17.19,17.21,192600.0,14.6657,14.6742,14.6316,14.6486,192600.0
2014-09-23 10:30:00,17.21,17.26,17.21,17.24,48100.0,14.6486,14.6912,14.6486,14.6742,48100.0
2014-09-23 11:00:00,17.23,17.24,17.08,17.11,183800.0,14.6657,14.6742,14.538,14.5635,183800.0
2014-09-23 11:30:00,17.1,17.15,17.1,17.13,34700.0,14.555,14.5976,14.555,14.5805,34700.0
2014-09-23 12:00:00,17.14,17.14,17.11,17.12,21000.0,14.5891,14.5891,14.5635,14.572,21000.0
2014-09-23 12:30:00,17.13,17.15,17.1,17.11,32800.0,14.5805,14.5976,14.555,14.5635,32800.0
2014-09-23 13:00:00,17.1,17.12,17.08,17.08,49000.0,14.555,14.572,14.538,14.538,49000.0
2014-09-23 13:30:00,17.08,17.1,17.04,17.05,24100.0,14.538,14.555,14.5039,14.5125,24100.0
2014-09-23 14:00:00,17.05,17.05,16.97,17.01,45400.0,14.5125,14.5125,14.4444,14.4784,45400.0
2014-09-23 14:30:00,17.01,17.02,16.97,17.0,321200.0,14.4784,14.4869,14.4444,14.4699,321200.0
2014-09-23 15:00:00,17.0,17.05,16.99,17.05,176200.0,14.4699,14.5125,14.4614,14.5125,176200.0
2014-09-23 15:30:00,17.04,17.04,16.95,16.99,323300.0,14.5039,14.5039,14.4273,14.4614,323300.0
2014-09-24 09:30:00,16.93,17.09,16.88,16.9,67100.0,14.4103,14.5465,14.3678,14.3848,67100.0
2014-09-24 10:00:00,16.9,16.97,16.9,16.95,36800.0,14.3848,14.4444,14.3848,14.4273,36800.0
2014-09-24 10:30:00,16.95,17.09,16.95,17.06,78800.0,14.4273,14.5465,14.4273,14.521,78800.0
2014-09-24 11:00:00,17.05,17.1,17.05,17.06,121500.0,14.5125,14.555,14.5125,14.521,121500.0
2014-09-24 11:30:00,17.06,17.11,17.05,17.1,185800.0,14.521,14.5635,14.5125,14.555,185800.0
2014-09-24 12:00:00,17.1,17.11,16.99,17.02,85900.0,14.555,14.5635,14.4614,14.4869,85900.0
2014-09-24 12:30:00,17.02,17.02,17.0,17.01,27300.0,14.4869,14.4869,14.4699,14.4784,27300.0
2014-09-24 13:00:00,17.0,17.03,17.0,17.01,12900.0,14.4699,14.4954,14.4699,14.4784,12900.0
2014-09-24 13:30:00,17.01,17.03,17.0,17.0,37400.0,14.4784,14.4954,14.4699,14.4699,37400.0
2014-09-24 14:00:00,17.0,17.02,16.96,16.97,56500.0,14.4699,14.4869,14.4358,14.4444,56500.0
2014-09-24 14:30:00,16.97,17.0,16.95,16.98,60800.0,14.4444,14.4699,14.4273,14.4529,60800.0
2014-09-24 15:00:00,16.97,17.02,16.97,16.99,45100.0,14.4444,14.4869,14.4444,14.4614,45100.0
2014-09-24 15:30:00,16.99,16.99,16.91,16.94,216100.0,14.4614,14.4614,14.3933,14.4188,216100.0
2014-09-25 09:30:00,16.9,16.96,16.77,16.8,62400.0,14.3848,14.4358,14.2741,14.2997,62400.0
2014-09-25 10:00:00,16.8,16.8,16.71,16.76,41900.0,14.2997,14.2997,14.2231,14.2656,41900.0
2014-09-25 10:30:00,16.76,16.82,16.72,16.76,55700.0,14.2656,14.3167,14.2316,14.2656,55700.0
2014-09-25 11:00:00,16.75,16.79,16.74,16.79,33800.0,14.2571,14.2911,14.2486,14.2911,33800.0
2014-09-25 11:30:00,16.78,16.8,16.75,16.79,36100.0,14.2826,14.2997,14.2571,14.2911,36100.0
2014-09-25 12:00:00,16.79,16.8,16.78,16.78,24000.0,14.2911,14.2997,14.2826,14.2826,24000.0
2014-09-25 12:30:00,16.79,16.8,16.77,16.79,13500.0,14.2911,14.2997,14.2741,14.2911,13500.0
2014-09-25 13:00:00,16.8,16.88,16.79,16.87,106200.0,14.2997,14.3678,14.2911,14.3592,106200.0
2014-09-25 13:30:00,16.88,16.89,16.83,16.87,263000.0,14.3678,14.3763,14.3252,14.3592,263000.0
2014-09-25 14:00:00,16.86,16.92,16.86,16.91,98800.0,14.3507,14.4018,14.3507,14.3933,98800.0
2014-09-25 14:30:00,16.92,16.92,16.89,16.9,41400.0,14.4018,14.4018,14.3763,14.3848,41400.0
2014-09-25 15:00:00,16.9,16.92,16.89,16.91,48700.0,14.3848,14.4018,14.3763,14.3933,48700.0
2014-09-25 15:30:00,16.91,16.94,16.9,16.93,327900.0,14.3933,14.4188,14.3848,14.4103,327900.0
2014-09-26 09:30:00,16.96,16.96,16.78,16.85,34300.0,14.4358,14.4358,14.2826,14.3422,34300.0
2014-09-26 10:00:00,16.85,16.97,16.85,16.97,69200.0,14.3422,14.4444,14.3422,14.4444,69200.0
2014-09-26 10:30:00,16.96,17.02,16.9,16.94,94700.0,14.4358,14.4869,14.3848,14.4188,94700.0
2014-09-26 11:00:00,16.94,16.95,16.89,16.91,82200.0,14.4188,14.4273,14.3763,14.3933,82200.0
2014-09-26 11:30:00,16.9,16.91,16.88,16.89,28800.0,14.3848,14.3933,14.3678,14.3763,28800.0
2014-09-26 12:00:00,16.89,16.91,16.88,16.89,86300.0,14.3763,14.3933,14.3678,14.3763,86300.0
2014-09-26 12:30:00,16.88,16.89,16.86,16.87,76500.0,14.3678,14.3763,14.3507,14.3592,76500.0
2014-09-26 13:00:00,16.88,16.9,16.87,16.89,83900.0,14.3678,14.3848,14.3592,14.3763,83900.0
2014-09-26 13:30:00,16.89,16.92,16.89,16.92,26100.0,14.3763,14.4018,14.3763,14.4018,26100.0
2014-09-26 14:00:00,16.92,16.94,16.91,16.94,32500.0,14.4018,14.4188,14.3933,14.4188,32500.0
2014-09-26 14:30:00,16.94,17.02,16.93,17.01,121500.0,14.4188,14.4869,14.4103,14.4784,121500.0
2014-09-26 15:00:00,17.01,17.05,16.97,17.04,164300.0,14.4784,14.5125,14.4444,14.5039,164300.0
2014-09-26 15:30:00,17.03,17.08,16.99,17.07,1372700.0,14.4954,14.538,14.4614,14.5295,1372700.0
2014-09-29 09:30:00,16.97,17.04,16.91,17.02,79000.0,14.4444,14.5039,14.3933,14.4869,79000.0
2014-09-29 10:00:00,17.03,17.04,16.96,17.02,44600.0,14.4954,14.5039,14.4358,14.4869,44600.0
2014-09-29 10:30:00,17.01,17.05,17.01,17.03,21400.0,14.4784,14.5125,14.4784,14.4954,21400.0
2014-09-29 11:00:00,17.03,17.1,17.03,17.08,26000.0,14.4954,14.555,14.4954,14.538,26000.0
2014-09-29 11:30:00,17.08,17.11,17.07,17.09,37600.0,14.538,14.5635,14.5295,14.5465,37600.0
2014-09-29 12:00:00,17.09,17.13,17.09,17.1,131600.0,14.5465,14.5805,14.5465,14.555,131600.0
2014-09-29 12:30:00,17.1,17.11,17.07,17.08,31000.0,14.555,14.5635,14.5295,14.538,31000.0
2014-09-29 13:00:00,17.08,17.12,17.07,17.09,29800.0,14.538,14.572,14.5295,14.5465,29800.0
2014-09-29 13:30:00,17.09,17.1,17.07,17.09,37900.0,14.5465,14.555,14.5295,14.5465,37900.0
2014-09-29 14:00:00,17.1,17.1,17.05,17.05,19800.0,14.555,14.555,14.5125,14.5125,19800.0
2014-09-29 14:30:00,17.05,17.07,17.03,17.04,49300.0,14.5125,14.5295,14.4954,14.5039,49300.0
2014-09-29 15:00:00,17.04,17.08,17.02,17.06,41700.0,14.5039,14.538,14.4869,14.521,41700.0
2014-09-29 15:30:00,17.06,17.08,17.01,17.07,121700.0,14.521,14.538,14.4784,14.5295,121700.0
2014-09-30 09:30:00,17.08,17.08,16.92,16.96,23600.0,14.538,14.538,14.4018,14.4358,23600.0
2014-09-30 10:00:00,16.96,17.06,16.95,17.0,29300.0,14.4358,14.521,14.4273,14.4699,29300.0
2014-09-30 10:30:00,17.0,17.03,16.99,17.03,23100.0,14.4699,14.4954,14.4614,14.4954,23100.0
2014-09-30 11:00:00,17.03,17.03,16.97,16.99,31400.0,14.4954,14.4954,14.4444,14.4614,31400.0
2014-09-30 11:30:00,17.0,17.0,16.91,16.91,13100.0,14.4699,14.4699,14.3933,14.3933,13100.0
2014-09-30 12:00:00,16.91,16.95,16.91,16.94,26100.0,14.3933,14.4273,14.3933,14.4188,26100.0
2014-09-30 12:30:00,16.94,16.97,16.93,16.93,83900.0,14.4188,14.4444,14.4103,14.4103,83900.0
2014-09-30 13:00:00,16.94,16.96,16.9,16.9,30400.0,14.4188,14.4358,14.3848,14.3848,30400.0
2014-09-30 13:30:00,16.9,16.91,16.86,16.91,17000.0,14.3848,14.3933,14.3507,14.3933,17000.0
2014-09-30 14:00:00,16.91,17.0,16.91,16.99,100500.0,14.3933,14.4699,14.3933,14.4614,100500.0
2014-09-30 14:30:00,16.99,17.0,16.94,16.94,49200.0,14.4614,14.4699,14.4188,14.4188,49200.0
2014-09-30 15:00:00,16.93,16.96,16.9,16.95,35100.0,14.4103,14.4358,14.3848,14.4273,35100.0
2014-09-30 15:30:00,16.95,16.96,16.88,16.89,233600.0,14.4273,14.4358,14.3678,14.3763,233600.0
2014-10-01 09:30:00,16.92,17.04,16.89,16.96,64900.0,14.4018,14.5039,14.3763,14.4358,64900.0
2014-10-01 10:00:00,16.95,16.99,16.92,16.99,51800.0,14.4273,14.4614,14.4018,14.4614,51800.0
2014-10-01 10:30:00,16.99,17.02,16.95,16.99,71400.0,14.4614,14.4869,14.4273,14.4614,71400.0
2014-10-01 11:00:00,16.99,17.0,16.96,16.97,33600.0,14.4614,14.4699,14.4358,14.4444,33600.0
2014-10-01 11:30:00,16.97,17.0,16.97,16.99,24800.0,14.4444,14.4699,14.4444,14.4614,24800.0
2014-10-01 12:00:00,16.98,16.98,16.96,16.97,14900.0,14.4529,14.4529,14.4358,14.4444,14900.0
2014-10-01 12:30:00,16.98,17.01,16.96,16.98,66000.0,14.4529,14.4784,14.4358,14.4529,66000.0
2014-10-01 13:00:00,16.97,17.0,16.95,16.98,43600.0,14.4444,14.4699,14.4273,14.4529,43600.0
2014-10-01 13:30:00,16.98,16.98,16.94,16.95,38800.0,14.4529,14.4529,14.4188,14.4273,38800.0
2014-10-01 14:00:00,16.95,17.03,16.95,17.03,38000.0,14.4273,14.4954,14.4273,14.4954,38000.0
2014-10-01 14:30:00,17.03,17.04,16.97,16.97,49800.0,14.4954,14.5039,14.4444,14.4444,49800.0
2014-10-01 15:00:00,16.97,16.98,16.91,16.95,74600.0,14.4444,14.4529,14.3933,14.4273,74600.0
2014-10-01 15:30:00,16.95,17.05,16.95,17.01,273700.0,14.4273,14.5125,14.4273,14.4784,273700.0
2014-10-02 09:30:00,16.98,17.07,16.98,17.01,26300.0,14.4529,14.5295,14.4529,14.4784,26300.0
2014-10-02 10:00:00,17.01,17.05,16.97,17.0,16800.0,14.4784,14.5125,14.4444,14.4699,16800.0
2014-10-02 10:30:00,16.98,16.98,16.9,16.91,27300.0,14.4529,14.4529,14.3848,14.3933,27300.0
2014-10-02 11:00:00,16.91,16.94,16.89,16.9,13500.0,14.3933,14.4188,14.3763,14.3848,13500.0
2014-10-02 11:30:00,16.9,16.9,16.79,16.81,26700.0,14.3848,14.3848,14.2911,14.3082,26700.0
2014-10-02 12:00:00,16.81,16.86,16.79,16.84,31100.0,14.3082,14.3507,14.2911,14.3337,31100.0
2014-10-02 12:30:00,16.84,16.9,16.84,16.88,38200.0,14.3337,14.3848,14.3337,14.3678,38200.0
2014-10-02 13:00:00,16.88,16.93,16.87,16.93,13500.0,14.3678,14.4103,14.3592,14.4103,13500.0
2014-10-02 13:30:00,16.93,16.97,16.92,16.97,18800.0,14.4103,14.4444,14.4018,14.4444,18800.0
2014-10-02 14:00:00,16.97,17.01,16.96,16.96,15500.0,14.4444,14.4784,14.4358,14.4358,15500.0
2014-10-02 14:30:00,16.97,17.0,16.96,17.0,18800.0,14.4444,14.4699,14.4358,14.4699,18800.0
2014-10-02 15:00:00,17.0,17.0,16.93,16.94,34500.0,14.4699,14.4699,14.4103,14.4188,34500.0
2014-10-02 15:30:00,16.94,16.95,16.9,16.91,73800.0,14.4188,14.4273,14.3848,14.3933,73800.0
2014-10-03 09:30:00,17.04,17.05,16.9,16.93,17800.0,14.5039,14.5125,14.3848,14.4103,17800.0
2014-10-03 10:00:00,16.93,16.98,16.91,16.96,105600.0,14.4103,14.4529,14.3933,14.4358,105600.0
2014-10-03 10:30:00,16.97,17.0,16.95,17.0,51000.0,14.4444,14.4699,14.4273,14.4699,51000.0
2014-10-03 11:00:00,17.02,17.05,17.01,17.02,18300.0,14.4869,14.5125,14.4784,14.4869,18300.0
2014-10-03 11:30:00,17.02,17.03,16.98,17.03,56700.0,14.4869,14.4954,14.4529,14.4954,56700.0
2014-10-03 12:00:00,17.03,17.03,17.02,17.03,4100.0,14.4954,14.4954,14.4869,14.4954,4100.0
2014-10-03 12:30:00,17.02,17.03,17.02,17.02,7100.0,14.4869,14.4954,14.4869,14.4869,7100.0
2014-10-03 13:00:00,17.03,17.03,17.01,17.01,46100.0,14.4954,14.4954,14.4784,14.4784,46100.0
2014-10-03 13:30:00,17.01,17.02,17.0,17.01,23500.0,14.4784,14.4869,14.4699,14.4784,23500.0
2014-10-03 14:00:00,17.01,17.02,17.01,17.01,43600.0,14.4784,14.4869,14.4784,14.4784,43600.0
2014-10-03 14:30:00,17.01,17.02,17.01,17.02,29200.0,14.4784,14.4869,14.4784,14.4869,29200.0
2014-10-03 15:00:00,17.01,17.03,17.01,17.02,49900.0,14.4784,14.4954,14.4784,14.4869,49900.0
2014-10-03 15:30:00,17.03,17.04,17.02,17.02,121900.0,14.4954,14.5039,14.4869,14.4869,121900.0
2014-10-06 09:30:00,17.06,17.09,16.99,17.06,55600.0,14.521,14.5465,14.4614,14.521,55600.0
2014-10-06 10:00:00,17.06,17.09,17.04,17.06,31900.0,14.521,14.5465,14.5039,14.521,31900.0
2014-10-06 10:30:00,17.06,17.06,17.05,17.05,16900.0,14.521,14.521,14.5125,14.5125,16900.0
2014-10-06 11:00:00,17.06,17.11,17.03,17.08,56300.0,14.521,14.5635,14.4954,14.538,56300.0
2014-10-06 11:30:00,17.08,17.09,17.02,17.04,32800.0,14.538,14.5465,14.4869,14.5039,32800.0
2014-10-06 12:00:00,17.05,17.07,17.03,17.04,22400.0,14.5125,14.5295,14.4954,14.5039,22400.0
2014-10-06 12:30:00,17.04,17.04,17.0,17.01,17500.0,14.5039,14.5039,14.4699,14.4784,17500.0
2014-10-06 13:00:00,17.01,17.01,16.98,17.0,24200.0,14.4784,14.4784,14.4529,14.4699,24200.0
2014-10-06 13:30:00,17.01,17.03,17.01,17.02,10600.0,14.4784,14.4954,14.4784,14.4869,10600.0
2014-10-06 14:00:00,17.02,17.07,17.01,17.04,14700.0,14.4869,14.5295,14.4784,14.5039,14700.0
2014-10-06 14:30:00,17.04,17.07,17.03,17.06,34800.0,14.5039,14.5295,14.4954,14.521,34800.0
2014-10-06 15:00:00,17.06,17.09,17.04,17.09,30100.0,14.521,14.5465,14.5039,14.5465,30100.0
2014-10-06 15:30:00,17.09,17.11,17.08,17.1,198000.0,14.5465,14.5635,14.538,14.555,198000.0
2014-10-07 09:30:00,17.14,17.14,16.9,16.93,65600.0,14.5891,14.5891,14.3848,14.4103,65600.0
2014-10-07 10:00:00,16.94,16.95,16.89,16.91,41200.0,14.4188,14.4273,14.3763,14.3933,41200.0
2014-10-07 10:30:00,16.92,16.95,16.91,16.92,139700.0,14.4018,14.4273,14.3933,14.4018,139700.0
2014-10-07 11:00:00,16.92,16.92,16.8,16.85,39400.0,14.4018,14.4018,14.2997,14.3422,39400.0
2014-10-07 11:30:00,16.85,16.89,16.83,16.89,80900.0,14.3422,14.3763,14.3252,14.3763,80900.0
2014-10-07 12:00:00,16.89,16.92,16.88,16.91,57400.0,14.3763,14.4018,14.3678,14.3933,57400.0
2014-10-07 12:30:00,16.91,16.92,16.88,16.88,37500.0,14.3933,14.4018,14.3678,14.3678,37500.0
2014-10-07 13:00:00,16.89,16.91,16.86,16.87,99500.0,14.3763,14.3933,14.3507,14.3592,99500.0
2014-10-07 13:30:00,16.88,16.89,16.81,16.83,48800.0,14.3678,14.3763,14.3082,14.3252,48800.0
2014-10-07 14:00:00,16.82,16.85,16.76,16.77,31600.0,14.3167,14.3422,14.2656,14.2741,31600.0
2014-10-07 14:30:00,16.77,16.81,16.74,16.75,41400.0,14.2741,14.3082,14.2486,14.2571,41400.0
2014-10-07 15:00:00,16.75,16.84,16.74,16.8,262500.0,14.2571,14.3337,14.2486,14.2997,262500.0
2014-10-07 15:30:00,16.79,16.8,16.72,16.74,110100.0,14.2911,14.2997,14.2316,14.2486,110100.0
2014-10-08 09:30:00,16.71,16.81,16.68,16.8,51300.0,14.2231,14.3082,14.1975,14.2997,51300.0
2014-10-08 10:00:00,16.81,16.82,16.72,16.77,76600.0,14.3082,14.3167,14.2316,14.2741,76600.0
2014-10-08 10:30:00,16.77,16.77,16.69,16.69,57200.0,14.2741,14.2741,14.206,14.206,57200.0
2014-10-08 11:00:00,16.68,16.72,16.67,16.71,22400.0,14.1975,14.2316,14.189,14.2231,22400.0
2014-10-08 11:30:00,16.72,16.77,16.71,16.77,18300.0,14.2316,14.2741,14.2231,14.2741,18300.0
2014-10-08 12:00:00,16.77,16.79,16.76,16.77,38200.0,14.2741,14.2911,14.2656,14.2741,38200.0
2014-10-08 12:30:00,16.75,16.84,16.75,16.8,54300.0,14.2571,14.3337,14.2571,14.2997,54300.0
2014-10-08 13:00:00,16.8,16.81,16.77,16.8,25000.0,14.2997,14.3082,14.2741,14.2997,25000.0
2014-10-08 13:30:00,16.8,16.8,16.77,16.79,64200.0,14.2997,14.2997,14.2741,14.2911,64200.0
2014-10-08 14:00:00,16.79,16.91,16.79,16.89,69300.0,14.2911,14.3933,14.2911,14.3763,69300.0
2014-10-08 14:30:00,16.89,16.94,16.85,16.86,36800.0,14.3763,14.4188,14.3422,14.3507,36800.0
2014-10-08 15:00:00,16.85,16.94,16.85,16.94,21500.0,14.3422,14.4188,14.3422,14.4188,21500.0
2014-10-08 15:30:00,16.94,16.96,16.92,16.94,85200.0,14.4188,14.4358,14.4018,14.4188,85200.0
2014-10-09 09:30:00,16.96,17.15,16.9,17.1,45500.0,14.4358,14.5976,14.3848,14.555,45500.0
2014-10-09 10:00:00,17.11,17.18,17.1,17.14,75100.0,14.5635,14.6231,14.555,14.5891,75100.0
2014-10-09 10:30:00,17.14,17.17,17.0,17.0,144500.0,14.5891,14.6146,14.4699,14.4699,144500.0
2014-10-09 11:00:00,17.0,17.1,16.93,17.09,67200.0,14.4699,14.555,14.4103,14.5465,67200.0
2014-10-09 11:30:00,17.08,17.09,16.93,16.95,82400.0,14.538,14.5465,14.4103,14.4273,82400.0
2014-10-09 12:00:00,16.96,16.98,16.87,16.87,54000.0,14.4358,14.4529,14.3592,14.3592,54000.0
2014-10-09 12:30:00,16.87,16.96,16.86,16.94,39700.0,14.3592,14.4358,14.3507,14.4188,39700.0
2014-10-09 13:00:00,16.94,16.96,16.89,16.95,40900.0,14.4188,14.4358,14.3763,14.4273,40900.0
2014-10-09 13:30:00,16.95,17.0,16.93,17.0,54100.0,14.4273,14.4699,14.4103,14.4699,54100.0
2014-10-09 14:00:00,16.98,16.98,16.91,16.95,56900.0,14.4529,14.4529,14.3933,14.4273,56900.0
2014-10-09 14:30:00,16.95,16.97,16.91,16.91,41000.0,14.4273,14.4444,14.3933,14.3933,41000.0
2014-10-09 15:00:00,16.9,16.96,16.89,16.96,83000.0,14.3848,14.4358,14.3763,14.4358,83000.0
2014-10-09 15:30:00,16.96,16.99,16.92,16.93,153800.0,14.4358,14.4614,14.4018,14.4103,153800.0
2014-10-10 09:30:00,16.95,16.95,16.83,16.89,232300.0,14.4273,14.4273,14.3252,14.3763,232300.0
2014-10-10 10:00:00,16.89,16.89,16.79,16.8,33600.0,14.3763,14.3763,14.2911,14.2997,33600.0
2014-10-10 10:30:00,16.8,16.82,16.77,16.78,41300.0,14.2997,14.3167,14.2741,14.2826,41300.0
2014-10-10 11:00:00,16.78,16.8,16.71,16.76,34100.0,14.2826,14.2997,14.2231,14.2656,34100.0
2014-10-10 11:30:00,16.76,16.82,16.75,16.77,49200.0,14.2656,14.3167,14.2571,14.2741,49200.0
2014-10-10 12:00:00,16.77,16.82,16.75,16.82,44900.0,14.2741,14.3167,14.2571,14.3167,44900.0
2014-10-10 12:30:00,16.82,16.84,16.79,16.82,35400.0,14.3167,14.3337,14.2911,14.3167,35400.0
2014-10-10 13:00:00,16.82,16.84,16.79,16.81,68100.0,14.3167,14.3337,14.2911,14.3082,68100.0
2014-10-10 13:30:00,16.82,16.85,16.81,16.84,37000.0,14.3167,14.3422,14.3082,14.3337,37000.0
2014-10-10 14:00:00,16.85,16.88,16.81,16.88,73100.0,14.3422,14.3678,14.3082,14.3678,73100.0
2014-10-10 14:30:00,16.88,16.88,16.8,16.81,44500.0,14.3678,14.3678,14.2997,14.3082,44500.0
2014-10-10 15:00:00,16.81,16.82,16.76,16.8,61000.0,14.3082,14.3167,14.2656,14.2997,61000.0
2014-10-10 15:30:00,16.79,16.8,16.69,16.7,132200.0,14.2911,14.2997,14.206,14.2145,132200.0
2014-10-13 09:30:00,16.74,16.8,16.69,16.74,47600.0,14.2486,14.2997,14.206,14.2486,47600.0
2014-10-13 10:00:00,16.76,16.79,16.71,16.71,58100.0,14.2656,14.2911,14.2231,14.2231,58100.0
2014-10-13 10:30:00,16.7,16.75,16.66,16.72,27300.0,14.2145,14.2571,14.1805,14.2316,27300.0
2014-10-13 11:00:00,16.72,16.79,16.71,16.71,27900.0,14.2316,14.2911,14.2231,14.2231,27900.0
2014-10-13 11:30:00,16.72,16.77,16.68,16.77,23700.0,14.2316,14.2741,14.1975,14.2741,23700.0
2014-10-13 12:00:00,16.77,16.83,16.73,16.83,42900.0,14.2741,14.3252,14.2401,14.3252,42900.0
2014-10-13 12:30:00,16.83,16.88,16.83,16.86,16300.0,14.3252,14.3678,14.3252,14.3507,16300.0
2014-10-13 13:00:00,16.87,16.88,16.79,16.81,18900.0,14.3592,14.3678,14.2911,14.3082,18900.0
2014-10-13 13:30:00,16.81,16.84,16.78,16.79,55600.0,14.3082,14.3337,14.2826,14.2911,55600.0
2014-10-13 14:00:00,16.8,16.87,16.78,16.87,20900.0,14.2997,14.3592,14.2826,14.3592,20900.0
2014-10-13 14:30:00,16.87,16.88,16.82,16.83,16200.0,14.3592,14.3678,14.3167,14.3252,16200.0
2014-10-13 15:00:00,16.83,16.84,16.77,16.78,28400.0,14.3252,14.3337,14.2741,14.2826,28400.0
2014-10-13 15:30:00,16.78,16.78,16.69,16.7,117300.0,14.2826,14.2826,14.206,14.2145,117300.0
2014-10-14 09:30:00,16.75,17.0,16.75,16.9,26800.0,14.2571,14.4699,14.2571,14.3848,26800.0
2014-10-14 10:00:00,16.91,16.95,16.83,16.9,92200.0,14.3933,14.4273,14.3252,14.3848,92200.0
2014-10-14 10:30:00,16.91,16.96,16.89,16.94,21200.0,14.3933,14.4358,14.3763,14.4188,21200.0
2014-10-14 11:00:00,16.94,16.97,16.9,16.94,29200.0,14.4188,14.4444,14.3848,14.4188,29200.0
2014-10-14 11:30:00,16.93,16.97,16.91,16.93,56100.0,14.4103,14.4444,14.3933,14.4103,56100.0
2014-10-14 12:00:00,16.93,16.96,16.9,16.92,59400.0,14.4103,14.4358,14.3848,14.4018,59400.0
2014-10-14 12:30:00,16.92,16.94,16.87,16.91,41700.0,14.4018,14.4188,14.3592,14.3933,41700.0
2014-10-14 13:00:00,16.9,16.95,16.9,16.93,375900.0,14.3848,14.4273,14.3848,14.4103,375900.0
2014-10-14 13:30:00,16.93,16.95,16.79,16.8,143100.0,14.4103,14.4273,14.2911,14.2997,143100.0
2014-10-14 14:00:00,16.8,16.82,16.76,16.76,57500.0,14.2997,14.3167,14.2656,14.2656,57500.0
2014-10-14 14:30:00,16.77,16.81,16.68,16.68,62800.0,14.2741,14.3082,14.1975,14.1975,62800.0
2014-10-14 15:00:00,16.69,16.7,16.62,16.67,70700.0,14.206,14.2145,14.1464,14.189,70700.0
2014-10-14 15:30:00,16.68,16.72,16.59,16.6,448200.0,14.1975,14.2316,14.1209,14.1294,448200.0
2014-10-15 09:30:00,16.51,16.62,16.36,16.51,134300.0,14.0528,14.1464,13.9251,14.0528,134300.0
2014-10-15 10:00:00,16.5,16.52,16.47,16.5,159000.0,14.0443,14.0613,14.0188,14.0443,159000.0
2014-10-15 10:30:00,16.5,16.5,16.47,16.5,98600.0,14.0443,14.0443,14.0188,14.0443,98600.0
2014-10-15 11:00:00,16.5,16.5,16.36,16.4,129200.0,14.0443,14.0443,13.9251,13.9592,129200.0
2014-10-15 11:30:00,16.42,16.46,16.39,16.45,70100.0,13.9762,14.0103,13.9507,14.0018,70100.0
2014-10-15 12:00:00,16.44,16.46,16.42,16.44,104200.0,13.9932,14.0103,13.9762,13.9932,104200.0
2014-10-15 12:30:00,16.43,16.47,16.4,16.45,84800.0,13.9847,14.0188,13.9592,14.0018,84800.0
2014-10-15 13:00:00,16.45,16.48,16.41,16.43,91100.0,14.0018,14.0273,13.9677,13.9847,91100.0
2014-10-15 13:30:00,16.43,16.47,16.39,16.41,107700.0,13.9847,14.0188,13.9507,13.9677,107700.0
2014-10-15 14:00:00,16.41,16.44,16.32,16.4,101200.0,13.9677,13.9932,13.8911,13.9592,101200.0
2014-10-15 14:30:00,16.41,16.61,16.41,16.57,160300.0,13.9677,14.1379,13.9677,14.1039,160300.0
2014-10-15 15:00:00,16.57,16.77,16.54,16.77,257700.0,14.1039,14.2741,14.0784,14.2741,257700.0
2014-10-15 15:30:00,16.78,16.88,16.75,16.76,295600.0,14.2826,14.3678,14.2571,14.2656,295600.0
2014-10-16 09:30:00,16.7,16.71,16.55,16.68,33100.0,14.2145,14.2231,14.0869,14.1975,33100.0
2014-10-16 10:00:00,16.68,16.76,16.58,16.68,31600.0,14.1975,14.2656,14.1124,14.1975,31600.0
2014-10-16 10:30:00,16.67,16.77,16.65,16.72,30200.0,14.189,14.2741,14.172,14.2316,30200.0
2014-10-16 11:00:00,16.72,16.75,16.64,16.68,83900.0,14.2316,14.2571,14.1635,14.1975,83900.0
2014-10-16 11:30:00,16.68,16.7,16.57,16.6,34900.0,14.1975,14.2145,14.1039,14.1294,34900.0
2014-10-16 12:00:00,16.6,16.67,16.58,16.65,29100.0,14.1294,14.189,14.1124,14.172,29100.0
2014-10-16 12:30:00,16.66,16.76,16.65,16.76,37100.0,14.1805,14.2656,14.172,14.2656,37100.0
2014-10-16 13:00:00,16.76,16.8,16.74,16.79,29100.0,14.2656,14.2997,14.2486,14.2911,29100.0
2014-10-16 13:30:00,16.78,16.85,16.76,16.77,34200.0,14.2826,14.3422,14.2656,14.2741,34200.0
2014-10-16 14:00:00,16.77,16.82,16.75,16.79,36500.0,14.2741,14.3167,14.2571,14.2911,36500.0
2014-10-16 14:30:00,16.8,16.81,16.74,16.75,27900.0,14.2997,14.3082,14.2486,14.2571,27900.0
2014-10-16 15:00:00,16.74,16.79,16.71,16.77,25200.0,14.2486,14.2911,14.2231,14.2741,25200.0
2014-10-16 15:30:00,16.78,16.79,16.73,16.76,88500.0,14.2826,14.2911,14.2401,14.2656,88500.0
2014-10-17 09:30:00,16.88,16.88,16.56,16.64,58600.0,14.3678,14.3678,14.0954,14.1635,58600.0
2014-10-17 10:00:00,16.64,16.78,16.64,16.78,46100.0,14.1635,14.2826,14.1635,14.2826,46100.0
2014-10-17 10:30:00,16.78,16.79,16.74,16.75,28300.0,14.2826,14.2911,14.2486,14.2571,28300.0
2014-10-17 11:00:00,16.76,16.77,16.74,16.76,27000.0,14.2656,14.2741,14.2486,14.2656,27000.0
2014-10-17 11:30:00,16.76,16.77,16.69,16.69,31200.0,14.2656,14.2741,14.206,14.206,31200.0
2014-10-17 12:00:00,16.69,16.7,16.66,16.67,17000.0,14.206,14.2145,14.1805,14.189,17000.0
2014-10-17 12:30:00,16.68,16.7,16.63,16.64,48700.0,14.1975,14.2145,14.155,14.1635,48700.0
2014-10-17 13:00:00,16.65,16.65,16.59,16.61,20600.0,14.172,14.172,14.1209,14.1379,20600.0
2014-10-17 13:30:00,16.6,16.64,16.59,16.6,36300.0,14.1294,14.1635,14.1209,14.1294,36300.0
2014-10-17 14:00:00,16.6,16.62,16.58,16.6,59200.0,14.1294,14.1464,14.1124,14.1294,59200.0
2014-10-17 14:30:00,16.61,16.68,16.61,16.68,36700.0,14.1379,14.1975,14.1379,14.1975,36700.0
2014-10-17 15:00:00,16.68,16.68,16.63,16.64,35600.0,14.1975,14.1975,14.155,14.1635,35600.0
2014-10-17 15:30:00,16.64,16.67,16.62,16.62,126500.0,14.1635,14.189,14.1464,14.1464,126500.0
2014-10-20 09:30:00,16.69,16.83,16.69,16.76,34400.0,14.206,14.3252,14.206,14.2656,34400.0
2014-10-20 10:00:00,16.76,16.78,16.7,16.74,30300.0,14.2656,14.2826,14.2145,14.2486,30300.0
2014-10-20 10:30:00,16.74,16.75,16.7,16.71,22200.0,14.2486,14.2571,14.2145,14.2231,22200.0
2014-10-20 11:00:00,16.7,16.74,16.69,16.71,59800.0,14.2145,14.2486,14.206,14.2231,59800.0
2014-10-20 11:30:00,16.71,16.75,16.7,16.73,29300.0,14.2231,14.2571,14.2145,14.2401,29300.0
2014-10-20 12:00:00,16.73,16.78,16.72,16.76,14300.0,14.2401,14.2826,14.2316,14.2656,14300.0
2014-10-20 12:30:00,16.76,16.78,16.74,16.77,53200.0,14.2656,14.2826,14.2486,14.2741,53200.0
2014-10-20 13:00:00,16.77,16.83,16.76,16.81,28100.0,14.2741,14.3252,14.2656,14.3082,28100.0
2014-10-20 13:30:00,16.82,16.82,16.77,16.81,47700.0,14.3167,14.3167,14.2741,14.3082,47700.0
2014-10-20 14:00:00,16.8,16.8,16.76,16.76,36200.0,14.2997,14.2997,14.2656,14.2656,36200.0
2014-10-20 14:30:00,16.77,16.8,16.76,16.77,16300.0,14.2741,14.2997,14.2656,14.2741,16300.0
2014-10-20 15:00:00,16.78,16.83,16.75,16.79,139900.0,14.2826,14.3252,14.2571,14.2911,139900.0
2014-10-20 15:30:00,16.79,16.85,16.79,16.84,172200.0,14.2911,14.3422,14.2911,14.3337,172200.0
2014-10-21 09:30:00,16.92,16.98,16.76,16.82,60500.0,14.4018,14.4529,14.2656,14.3167,60500.0
2014-10-21 10:00:00,16.82,16.93,16.82,16.87,82500.0,14.3167,14.4103,14.3167,14.3592,82500.0
2014-10-21 10:30:00,16.89,16.92,16.89,16.91,9600.0,14.3763,14.4018,14.3763,14.3933,9600.0
2014-10-21 11:00:00,16.91,16.96,16.89,16.95,49600.0,14.3933,14.4358,14.3763,14.4273,49600.0
2014-10-21 11:30:00,16.94,16.98,16.94,16.94,21700.0,14.4188,14.4529,14.4188,14.4188,21700.0
2014-10-21 12:00:00,16.94,16.99,16.91,16.97,57600.0,14.4188,14.4614,14.3933,14.4444,57600.0
2014-10-21 12:30:00,16.97,16.98,16.96,16.96,9100.0,14.4444,14.4529,14.4358,14.4358,9100.0
2014-10-21 13:00:00,16.96,16.99,16.94,16.99,24700.0,14.4358,14.4614,14.4188,14.4614,24700.0
2014-10-21 13:30:00,16.98,17.01,16.96,16.97,25900.0,14.4529,14.4784,14.4358,14.4444,25900.0
2014-10-21 14:00:00,16.96,16.99,16.96,16.97,31900.0,14.4358,14.4614,14.4358,14.4444,31900.0
2014-10-21 14:30:00,16.97,16.98,16.93,16.93,14100.0,14.4444,14.4529,14.4103,14.4103,14100.0
2014-10-21 15:00:00,16.93,16.98,16.93,16.98,28900.0,14.4103,14.4529,14.4103,14.4529,28900.0
2014-10-21 15:30:00,16.98,17.05,16.97,17.01,126500.0,14.4529,14.5125,14.4444,14.4784,126500.0
2014-10-22 09:30:00,17.03,17.21,17.03,17.12,43900.0,14.4954,14.6486,14.4954,14.572,43900.0
2014-10-22 10:00:00,17.13,17.13,17.08,17.11,6000.0,14.5805,14.5805,14.538,14.5635,6000.0
2014-10-22 10:30:00,17.11,17.11,17.03,17.03,28600.0,14.5635,14.5635,14.4954,14.4954,28600.0
2014-10-22 11:00:00,17.04,17.04,17.0,17.02,22900.0,14.5039,14.5039,14.4699,14.4869,22900.0
2014-10-22 11:30:00,17.02,17.06,17.01,17.06,16800.0,14.4869,14.521,14.4784,14.521,16800.0
2014-10-22 12:00:00,17.06,17.07,17.03,17.04,10400.0,14.521,14.5295,14.4954,14.5039,10400.0
2014-10-22 12:30:00,17.03,17.04,16.97,17.0,20700.0,14.4954,14.5039,14.4444,14.4699,20700.0
2014-10-22 13:00:00,17.0,17.0,16.96,16.98,8100.0,14.4699,14.4699,14.4358,14.4529,8100.0
2014-10-22 13:30:00,16.98,16.99,16.96,16.96,19300.0,14.4529,14.4614,14.4358,14.4358,19300.0
2014-10-22 14:00:00,16.96,16.98,16.94,16.96,17400.0,14.4358,14.4529,14.4188,14.4358,17400.0
2014-10-22 14:30:00,16.96,17.0,16.94,16.98,16300.0,14.4358,14.4699,14.4188,14.4529,16300.0
2014-10-22 15:00:00,17.0,17.01,16.97,16.98,22100.0,14.4699,14.4784,14.4444,14.4529,22100.0
2014-10-22 15:30:00,16.98,16.99,16.92,16.96,207400.0,14.4529,14.4614,14.4018,14.4358,207400.0
2014-10-23 09:30:00,16.99,17.08,16.98,17.03,14800.0,14.4614,14.538,14.4529,14.4954,14800.0
2014-10-23 10:00:00,17.05,17.09,17.0,17.01,20800.0,14.5125,14.5465,14.4699,14.4784,20800.0
2014-10-23 10:30:00,17.01,17.1,17.0,17.1,18300.0,14.4784,14.555,14.4699,14.555,18300.0
2014-10-23 11:00:00,17.11,17.15,17.07,17.07,18500.0,14.5635,14.5976,14.5295,14.5295,18500.0
2014-10-23 11:30:00,17.07,17.12,17.07,17.08,17700.0,14.5295,14.572,14.5295,14.538,17700.0
2014-10-23 12:00:00,17.07,17.08,17.03,17.06,11400.0,14.5295,14.538,14.4954,14.521,11400.0
2014-10-23 12:30:00,17.07,17.09,17.06,17.08,21400.0,14.5295,14.5465,14.521,14.538,21400.0
2014-10-23 13:00:00,17.07,17.08,17.07,17.08,6000.0,14.5295,14.538,14.5295,14.538,6000.0
2014-10-23 13:30:00,17.09,17.12,17.09,17.09,9500.0,14.5465,14.572,14.5465,14.5465,9500.0
2014-10-23 14:00:00,17.1,17.16,17.09,17.16,14000.0,14.555,14.6061,14.5465,14.6061,14000.0
2014-10-23 14:30:00,17.16,17.16,17.12,17.14,22000.0,14.6061,14.6061,14.572,14.5891,22000.0
2014-10-23 15:00:00,17.14,17.14,17.08,17.12,21100.0,14.5891,14.5891,14.538,14.572,21100.0
2014-10-23 15:30:00,17.12,17.17,17.08,17.13,120400.0,14.572,14.6146,14.538,14.5805,120400.0
2014-10-24 09:30:00,17.19,17.2,17.06,17.09,30900.0,14.6316,14.6401,14.521,14.5465,30900.0
2014-10-24 10:00:00,17.13,17.15,17.07,17.07,11400.0,14.5805,14.5976,14.5295,14.5295,11400.0
2014-10-24 10:30:00,17.06,17.13,17.06,17.08,10700.0,14.521,14.5805,14.521,14.538,10700.0
2014-10-24 11:00:00,17.08,17.08,17.04,17.05,5300.0,14.538,14.538,14.5039,14.5125,5300.0
2014-10-24 11:30:00,17.05,17.07,17.04,17.05,14700.0,14.5125,14.5295,14.5039,14.5125,14700.0
2014-10-24 12:00:00,17.04,17.04,17.01,17.01,13700.0,14.5039,14.5039,14.4784,14.4784,13700.0
2014-10-24 12:30:00,17.01,17.01,16.93,16.93,23400.0,14.4784,14.4784,14.4103,14.4103,23400.0
2014-10-24 13:00:00,16.93,16.96,16.92,16.96,12700.0,14.4103,14.4358,14.4018,14.4358,12700.0
2014-10-24 13:30:00,16.97,17.0,16.95,16.95,35400.0,14.4444,14.4699,14.4273,14.4273,35400.0
2014-10-24 14:00:00,16.96,17.01,16.95,16.99,22800.0,14.4358,14.4784,14.4273,14.4614,22800.0
2014-10-24 14:30:00,16.99,17.0,16.96,16.98,40900.0,14.4614,14.4699,14.4358,14.4529,40900.0
2014-10-24 15:00:00,16.97,16.99,16.96,16.96,11900.0,14.4444,14.4614,14.4358,14.4358,11900.0
2014-10-24 15:30:00,16.96,17.02,16.95,16.96,241000.0,14.4358,14.4869,14.4273,14.4358,241000.0
2014-10-27 09:30:00,16.97,17.06,16.97,16.99,24700.0,14.4444,14.521,14.4444,14.4614,24700.0
2014-10-27 10:00:00,16.99,17.0,16.95,17.0,89700.0,14.4614,14.4699,14.4273,14.4699,89700.0
2014-10-27 10:30:00,16.99,17.0,16.96,16.99,24400.0,14.4614,14.4699,14.4358,14.4614,24400.0
2014-10-27 11:00:00,16.98,16.99,16.94,16.95,23200.0,14.4529,14.4614,14.4188,14.4273,23200.0
2014-10-27 11:30:00,16.96,16.97,16.9,16.92,12900.0,14.4358,14.4444,14.3848,14.4018,12900.0
2014-10-27 12:00:00,16.91,16.93,16.89,16.92,17200.0,14.3933,14.4103,14.3763,14.4018,17200.0
2014-10-27 12:30:00,16.93,16.96,16.93,16.95,38300.0,14.4103,14.4358,14.4103,14.4273,38300.0
2014-10-27 13:00:00,16.95,16.96,16.94,16.94,21300.0,14.4273,14.4358,14.4188,14.4188,21300.0
2014-10-27 13:30:00,16.94,16.94,16.9,16.94,10600.0,14.4188,14.4188,14.3848,14.4188,10600.0
2014-10-27 14:00:00,16.94,16.96,16.94,16.95,26200.0,14.4188,14.4358,14.4188,14.4273,26200.0
2014-10-27 14:30:00,16.95,16.98,16.94,16.97,19900.0,14.4273,14.4529,14.4188,14.4444,19900.0
2014-10-27 15:00:00,16.97,16.99,16.96,16.97,41400.0,14.4444,14.4614,14.4358,14.4444,41400.0
2014-10-27 15:30:00,16.98,17.03,16.97,17.02,275800.0,14.4529,14.4954,14.4444,14.4869,275800.0
2014-10-28 09:30:00,17.0,17.12,16.98,17.09,14200.0,14.4699,14.572,14.4529,14.5465,14200.0
2014-10-28 10:00:00,17.11,17.12,17.04,17.05,48800.0,14.5635,14.572,14.5039,14.5125,48800.0
2014-10-28 10:30:00,17.06,17.08,17.05,17.07,9500.0,14.521,14.538,14.5125,14.5295,9500.0
2014-10-28 11:00:00,17.07,17.15,17.04,17.15,48100.0,14.5295,14.5976,14.5039,14.5976,48100.0
2014-10-28 11:30:00,17.15,17.15,17.1,17.12,16200.0,14.5976,14.5976,14.555,14.572,16200.0
2014-10-28 12:00:00,17.12,17.15,17.11,17.13,10400.0,14.572,14.5976,14.5635,14.5805,10400.0
2014-10-28 12:30:00,17.14,17.14,17.07,17.07,5800.0,14.5891,14.5891,14.5295,14.5295,5800.0
2014-10-28 13:00:00,17.07,17.13,17.05,17.13,11600.0,14.5295,14.5805,14.5125,14.5805,11600.0
2014-10-28 13:30:00,17.13,17.13,17.11,17.13,10400.0,14.5805,14.5805,14.5635,14.5805,10400.0
2014-10-28 14:00:00,17.13,17.16,17.11,17.16,22800.0,14.5805,14.6061,14.5635,14.6061,22800.0
2014-10-28 14:30:00,17.16,17.16,17.14,17.16,16500.0,14.6061,14.6061,14.5891,14.6061,16500.0
2014-10-28 15:00:00,17.15,17.21,17.15,17.21,27400.0,14.5976,14.6486,14.5976,14.6486,27400.0
2014-10-28 15:30:00,17.21,17.24,17.19,17.24,90400.0,14.6486,14.6742,14.6316,14.6742,90400.0
2014-10-29 09:30:00,17.21,17.36,17.13,17.34,64500.0,14.6486,14.7763,14.5805,14.7593,64500.0
2014-10-29 10:00:00,17.33,17.33,17.23,17.23,36300.0,14.7508,14.7508,14.6657,14.6657,36300.0
2014-10-29 10:30:00,17.23,17.23,17.18,17.21,9500.0,14.6657,14.6657,14.6231,14.6486,9500.0
2014-10-29 11:00:00,17.2,17.21,17.16,17.18,6600.0,14.6401,14.6486,14.6061,14.6231,6600.0
2014-10-29 11:30:00,17.16,17.17,17.13,17.15,19400.0,14.6061,14.6146,14.5805,14.5976,19400.0
2014-10-29 12:00:00,17.14,17.19,17.12,17.17,8300.0,14.5891,14.6316,14.572,14.6146,8300.0
2014-10-29 12:30:00,17.16,17.19,17.15,17.18,4900.0,14.6061,14.6316,14.5976,14.6231,4900.0
2014-10-29 13:00:00,17.18,17.18,17.14,17.14,7300.0,14.6231,14.6231,14.5891,14.5891,7300.0
2014-10-29 13:30:00,17.14,17.14,17.09,17.11,14100.0,14.5891,14.5891,14.5465,14.5635,14100.0
2014-10-29 14:00:00,17.11,17.13,16.98,17.06,26900.0,14.5635,14.5805,14.4529,14.521,26900.0
2014-10-29 14:30:00,17.06,17.08,17.02,17.05,18000.0,14.521,14.538,14.4869,14.5125,18000.0
2014-10-29 15:00:00,17.05,17.06,17.01,17.02,22400.0,14.5125,14.521,14.4784,14.4869,22400.0
2014-10-29 15:30:00,17.02,17.15,17.02,17.14,98200.0,14.4869,14.5976,14.4869,14.5891,98200.0
2014-10-30 09:30:00,17.05,17.17,17.04,17.06,14000.0,14.5125,14.6146,14.5039,14.521,14000.0
2014-10-30 10:00:00,17.06,17.1,17.01,17.09,66800.0,14.521,14.555,14.4784,14.5465,66800.0
2014-10-30 10:30:00,17.09,17.14,17.03,17.09,65000.0,14.5465,14.5891,14.4954,14.5465,65000.0
2014-10-30 11:00:00,17.09,17.11,17.04,17.09,19500.0,14.5465,14.5635,14.5039,14.5465,19500.0
2014-10-30 11:30:00,17.09,17.19,17.09,17.19,14100.0,14.5465,14.6316,14.5465,14.6316,14100.0
2014-10-30 12:00:00,17.19,17.19,17.14,17.14,6100.0,14.6316,14.6316,14.5891,14.5891,6100.0
2014-10-30 12:30:00,17.14,17.15,17.1,17.1,7800.0,14.5891,14.5976,14.555,14.555,7800.0
2014-10-30 13:00:00,17.11,17.14,17.09,17.13,4500.0,14.5635,14.5891,14.5465,14.5805,4500.0
2014-10-30 13:30:00,17.11,17.19,17.11,17.19,18300.0,14.5635,14.6316,14.5635,14.6316,18300.0
2014-10-30 14:00:00,17.19,17.24,17.19,17.22,12700.0,14.6316,14.6742,14.6316,14.6572,12700.0
2014-10-30 14:30:00,17.23,17.23,17.11,17.14,77800.0,14.6657,14.6657,14.5635,14.5891,77800.0
2014-10-30 15:00:00,17.15,17.18,17.13,17.14,29000.0,14.5976,14.6231,14.5805,14.5891,29000.0
2014-10-30 15:30:00,17.14,17.26,17.14,17.23,224500.0,14.5891,14.6912,14.5891,14.6657,224500.0
2014-10-31 09:30:00,17.25,17.26,17.13,17.25,21700.0,14.6827,14.6912,14.5805,14.6827,21700.0
2014-10-31 10:00:00,17.26,17.36,17.23,17.35,63000.0,14.6912,14.7763,14.6657,14.7678,63000.0
2014-10-31 10:30:00,17.35,17.42,17.35,17.42,66600.0,14.7678,14.8274,14.7678,14.8274,66600.0
2014-10-31 11:00:00,17.42,17.43,17.39,17.41,43200.0,14.8274,14.8359,14.8019,14.8189,43200.0
2014-10-31 11:30:00,17.4,17.43,17.39,17.4,98400.0,14.8104,14.8359,14.8019,14.8104,98400.0
2014-10-31 12:00:00,17.4,17.43,17.39,17.41,29600.0,14.8104,14.8359,14.8019,14.8189,29600.0
2014-10-31 12:30:00,17.42,17.43,17.24,17.42,20600.0,14.8274,14.8359,14.6742,14.8274,20600.0
2014-10-31 13:00:00,17.42,17.42,17.38,17.38,30300.0,14.8274,14.8274,14.7933,14.7933,30300.0
2014-10-31 13:30:00,17.38,17.41,17.38,17.39,27600.0,14.7933,14.8189,14.7933,14.8019,27600.0
2014-10-31 14:00:00,17.39,17.44,17.38,17.41,41300.0,14.8019,14.8444,14.7933,14.8189,41300.0
2014-10-31 14:30:00,17.41,17.43,17.39,17.4,48100.0,14.8189,14.8359,14.8019,14.8104,48100.0
2014-10-31 15:00:00,17.4,17.45,17.4,17.45,86100.0,14.8104,14.8529,14.8104,14.8529,86100.0
2014-10-31 15:30:00,17.45,17.55,17.44,17.52,228000.0,14.8529,14.938,14.8444,14.9125,228000.0
2014-11-03 09:30:00,17.56,17.7,17.1,17.22,153200.0,14.9465,15.0657,14.555,14.6572,153200.0
2014-11-03 10:00:00,17.24,17.6,17.17,17.3,160200.0,14.6742,14.9806,14.6146,14.7252,160200.0
2014-11-03 10:30:00,17.3,17.38,17.25,17.3,354200.0,14.7252,14.7933,14.6827,14.7252,354200.0
2014-11-03 11:00:00,17.3,17.32,17.17,17.19,207200.0,14.7252,14.7423,14.6146,14.6316,207200.0
2014-11-03 11:30:00,17.18,17.2,17.04,17.09,62000.0,14.6231,14.6401,14.5039,14.5465,62000.0
2014-11-03 12:00:00,17.08,17.08,16.99,17.0,74000.0,14.538,14.538,14.4614,14.4699,74000.0
2014-11-03 12:30:00,16.99,17.11,16.98,17.1,78800.0,14.4614,14.5635,14.4529,14.555,78800.0
2014-11-03 13:00:00,17.09,17.14,17.06,17.12,23100.0,14.5465,14.5891,14.521,14.572,23100.0
2014-11-03 13:30:00,17.13,17.17,17.09,17.12,47400.0,14.5805,14.6146,14.5465,14.572,47400.0
2014-11-03 14:00:00,17.12,17.15,17.1,17.11,33100.0,14.572,14.5976,14.555,14.5635,33100.0
2014-11-03 14:30:00,17.11,17.13,17.08,17.1,38000.0,14.5635,14.5805,14.538,14.555,38000.0
2014-11-03 15:00:00,17.1,17.14,17.07,17.09,50500.0,14.555,14.5891,14.5295,14.5465,50500.0
2014-11-03 15:30:00,17.09,17.21,17.07,17.18,453300.0,14.5465,14.6486,14.5295,14.6231,453300.0
2014-11-04 09:30:00,17.18,17.3,17.01,17.13,45900.0,14.6231,14.7252,14.4784,14.5805,45900.0
2014-11-04 10:00:00,17.12,17.14,17.08,17.08,38200.0,14.572,14.5891,14.538,14.538,38200.0
2014-11-04 10:30:00,17.09,17.09,17.04,17.06,48200.0,14.5465,14.5465,14.5039,14.521,48200.0
2014-11-04 11:00:00,17.05,17.05,16.96,16.99,36000.0,14.5125,14.5125,14.4358,14.4614,36000.0
2014-11-04 11:30:00,16.98,16.98,16.94,16.96,40900.0,14.4529,14.4529,14.4188,14.4358,40900.0
2014-11-04 12:00:00,16.96,16.97,16.93,16.96,31500.0,14.4358,14.4444,14.4103,14.4358,31500.0
2014-11-04 12:30:00,16.95,17.02,16.95,16.98,57000.0,14.4273,14.4869,14.4273,14.4529,57000.0
2014-11-04 13:00:00,16.97,17.0,16.95,16.99,27900.0,14.4444,14.4699,14.4273,14.4614,27900.0
2014-11-04 13:30:00,16.98,17.04,16.98,17.03,89600.0,14.4529,14.5039,14.4529,14.4954,89600.0
2014-11-04 14:00:00,17.02,17.04,17.0,17.04,22400.0,14.4869,14.5039,14.4699,14.5039,22400.0
2014-11-04 14:30:00,17.04,17.08,17.01,17.08,53400.0,14.5039,14.538,14.4784,14.538,53400.0
2014-11-04 15:00:00,17.08,17.11,17.07,17.09,46800.0,14.538,14.5635,14.5295,14.5465,46800.0
2014-11-04 15:30:00,17.08,17.11,17.04,17.11,199400.0,14.538,14.5635,14.5039,14.5635,199400.0
2014-11-05 09:30:00,17.2,17.25,17.04,17.24,108900.0,14.6401,14.6827,14.5039,14.6742,108900.0
2014-11-05 10:00:00,17.24,17.28,17.16,17.25,290400.0,14.6742,14.7082,14.6061,14.6827,290400.0
2014-11-05 10:30:00,17.25,17.3,17.22,17.23,33100.0,14.6827,14.7252,14.6572,14.6657,33100.0
2014-11-05 11:00:00,17.22,17.25,17.14,17.19,39500.0,14.6572,14.6827,14.5891,14.6316,39500.0
2014-11-05 11:30:00,17.18,17.19,17.14,17.16,42000.0,14.6231,14.6316,14.5891,14.6061,42000.0
2014-11-05 12:00:00,17.15,17.17,17.12,17.12,58200.0,14.5976,14.6146,14.572,14.572,58200.0
2014-11-05 12:30:00,17.13,17.17,17.12,17.16,34800.0,14.5805,14.6146,14.572,14.6061,34800.0
2014-11-05 13:00:00,17.16,17.17,17.14,17.15,32700.0,14.6061,14.6146,14.5891,14.5976,32700.0
2014-11-05 13:30:00,17.15,17.16,17.14,17.16,47400.0,14.5976,14.6061,14.5891,14.6061,47400.0
2014-11-05 14:00:00,17.16,17.16,17.15,17.15,29200.0,14.6061,14.6061,14.5976,14.5976,29200.0
2014-11-05 14:30:00,17.15,17.16,17.11,17.13,65900.0,14.5976,14.6061,14.5635,14.5805,65900.0
2014-11-05 15:00:00,17.13,17.15,17.12,17.13,78600.0,14.5805,14.5976,14.572,14.5805,78600.0
2014-11-05 15:30:00,17.14,17.23,17.13,17.22,257700.0,14.5891,14.6657,14.5805,14.6572,257700.0
2014-11-06 09:30:00,17.14,17.41,17.14,17.4,60700.0,14.5891,14.8189,14.5891,14.8104,60700.0
2014-11-06 10:00:00,17.39,17.4,17.3,17.34,17900.0,14.8019,14.8104,14.7252,14.7593,17900.0
2014-11-06 10:30:00,17.33,17.38,17.3,17.3,26500.0,14.7508,14.7933,14.7252,14.7252,26500.0
2014-11-06 11:00:00,17.3,17.37,17.3,17.36,19200.0,14.7252,14.7848,14.7252,14.7763,19200.0
2014-11-06 11:30:00,17.35,17.39,17.35,17.37,16300.0,14.7678,14.8019,14.7678,14.7848,16300.0
2014-11-06 12:00:00,17.36,17.39,17.35,17.38,48800.0,14.7763,14.8019,14.7678,14.7933,48800.0
2014-11-06 12:30:00,17.37,17.42,17.36,17.41,46000.0,14.7848,14.8274,14.7763,14.8189,46000.0
2014-11-06 13:00:00,17.4,17.41,17.35,17.35,20200.0,14.8104,14.8189,14.7678,14.7678,20200.0
2014-11-06 13:30:00,17.36,17.38,17.35,17.35,47300.0,14.7763,14.7933,14.7678,14.7678,47300.0
2014-11-06 14:00:00,17.35,17.38,17.35,17.36,50300.0,14.7678,14.7933,14.7678,14.7763,50300.0
2014-11-06 14:30:00,17.35,17.38,17.35,17.38,27700.0,14.7678,14.7933,14.7678,14.7933,27700.0
2014-11-06 15:00:00,17.37,17.41,17.36,17.41,71600.0,14.7848,14.8189,14.7763,14.8189,71600.0
2014-11-06 15:30:00,17.42,17.42,17.3,17.36,421000.0,14.8274,14.8274,14.7252,14.7763,421000.0
2014-11-07 09:30:00,17.35,17.35,17.2,17.24,238400.0,14.7678,14.7678,14.6401,14.6742,238400.0
2014-11-07 10:00:00,17.24,17.26,17.2,17.21,29800.0,14.6742,14.6912,14.6401,14.6486,29800.0
2014-11-07 10:30:00,17.21,17.31,17.21,17.3,39100.0,14.6486,14.7338,14.6486,14.7252,39100.0
2014-11-07 11:00:00,17.28,17.33,17.27,17.32,475900.0,14.7082,14.7508,14.6997,14.7423,475900.0
2014-11-07 11:30:00,17.33,17.33,17.29,17.3,19200.0,14.7508,14.7508,14.7167,14.7252,19200.0
2014-11-07 12:00:00,17.3,17.32,17.29,17.29,33300.0,14.7252,14.7423,14.7167,14.7167,33300.0
2014-11-07 12:30:00,17.29,17.3,17.25,17.26,26400.0,14.7167,14.7252,14.6827,14.6912,26400.0
2014-11-07 13:00:00,17.27,17.31,17.26,17.3,32700.0,14.6997,14.7338,14.6912,14.7252,32700.0
2014-11-07 13:30:00,17.3,17.31,17.26,17.26,56800.0,14.7252,14.7338,14.6912,14.6912,56800.0
2014-11-07 14:00:00,17.26,17.27,17.23,17.23,25400.0,14.6912,14.6997,14.6657,14.6657,25400.0
2014-11-07 14:30:00,17.23,17.28,17.23,17.23,232800.0,14.6657,14.7082,14.6657,14.6657,232800.0
2014-11-07 15:00:00,17.23,17.25,17.19,17.25,51100.0,14.6657,14.6827,14.6316,14.6827,51100.0
2014-11-07 15:30:00,17.24,17.24,17.08,17.11,752200.0,14.6742,14.6742,14.538,14.5635,752200.0
2014-11-10 09:30:00,17.07,17.2,17.01,17.15,29400.0,14.5295,14.6401,14.4784,14.5976,29400.0
2014-11-10 10:00:00,17.15,17.21,17.15,17.19,48200.0,14.5976,14.6486,14.5976,14.6316,48200.0
2014-11-10 10:30:00,17.2,17.25,17.18,17.23,12900.0,14.6401,14.6827,14.6231,14.6657,12900.0
2014-11-10 11:00:00,17.23,17.25,17.21,17.22,11000.0,14.6657,14.6827,14.6486,14.6572,11000.0
2014-11-10 11:30:00,17.23,17.24,17.21,17.23,12700.0,14.6657,14.6742,14.6486,14.6657,12700.0
2014-11-10 12:00:00,17.23,17.24,17.21,17.21,20400.0,14.6657,14.6742,14.6486,14.6486,20400.0
2014-11-10 12:30:00,17.21,17.23,17.21,17.22,8300.0,14.6486,14.6657,14.6486,14.6572,8300.0
2014-11-10 13:00:00,17.21,17.24,17.21,17.24,20900.0,14.6486,14.6742,14.6486,14.6742,20900.0
2014-11-10 13:30:00,17.23,17.26,17.22,17.25,316600.0,14.6657,14.6912,14.6572,14.6827,316600.0
2014-11-10 14:00:00,17.25,17.26,17.24,17.26,28300.0,14.6827,14.6912,14.6742,14.6912,28300.0
2014-11-10 14:30:00,17.25,17.26,17.2,17.25,24800.0,14.6827,14.6912,14.6401,14.6827,24800.0
2014-11-10 15:00:00,17.24,17.26,17.23,17.23,26800.0,14.6742,14.6912,14.6657,14.6657,26800.0
2014-11-10 15:30:00,17.23,17.3,17.23,17.28,146500.0,14.6657,14.7252,14.6657,14.7082,146500.0
2014-11-11 09:30:00,17.27,17.38,17.22,17.3,24400.0,14.6997,14.7933,14.6572,14.7252,24400.0
2014-11-11 10:00:00,17.29,17.35,17.23,17.25,17700.0,14.7167,14.7678,14.6657,14.6827,17700.0
2014-11-11 10:30:00,17.26,17.26,17.21,17.21,29700.0,14.6912,14.6912,14.6486,14.6486,29700.0
2014-11-11 11:00:00,17.21,17.24,17.2,17.22,22700.0,14.6486,14.6742,14.6401,14.6572,22700.0
2014-11-11 11:30:00,17.21,17.24,17.2,17.24,12700.0,14.6486,14.6742,14.6401,14.6742,12700.0
2014-11-11 12:00:00,17.23,17.26,17.23,17.25,4100.0,14.6657,14.6912,14.6657,14.6827,4100.0
2014-11-11 12:30:00,17.24,17.25,17.21,17.22,7600.0,14.6742,14.6827,14.6486,14.6572,7600.0
2014-11-11 13:00:00,17.23,17.23,17.2,17.21,6200.0,14.6657,14.6657,14.6401,14.6486,6200.0
2014-11-11 13:30:00,17.2,17.26,17.2,17.25,29600.0,14.6401,14.6912,14.6401,14.6827,29600.0
2014-11-11 14:00:00,17.25,17.27,17.24,17.25,6900.0,14.6827,14.6997,14.6742,14.6827,6900.0
2014-11-11 14:30:00,17.25,17.25,17.21,17.24,26900.0,14.6827,14.6827,14.6486,14.6742,26900.0
2014-11-11 15:00:00,17.23,17.27,17.23,17.26,19500.0,14.6657,14.6997,14.6657,14.6912,19500.0
2014-11-11 15:30:00,17.25,17.28,17.24,17.26,82400.0,14.6827,14.7082,14.6742,14.6912,82400.0
2014-11-12 09:30:00,17.2,17.28,17.2,17.24,25200.0,14.6401,14.7082,14.6401,14.6742,25200.0
2014-11-12 10:00:00,17.22,17.24,17.21,17.21,39100.0,14.6572,14.6742,14.6486,14.6486,39100.0
2014-11-12 10:30:00,17.22,17.24,17.21,17.24,19500.0,14.6572,14.6742,14.6486,14.6742,19500.0
2014-11-12 11:00:00,17.24,17.28,17.24,17.28,181000.0,14.6742,14.7082,14.6742,14.7082,181000.0
2014-11-12 11:30:00,17.28,17.31,17.26,17.29,44800.0,14.7082,14.7338,14.6912,14.7167,44800.0
2014-11-12 12:00:00,17.29,17.31,17.27,17.29,21400.0,14.7167,14.7338,14.6997,14.7167,21400.0
2014-11-12 12:30:00,17.28,17.31,17.27,17.27,31300.0,14.7082,14.7338,14.6997,14.6997,31300.0
2014-11-12 13:00:00,17.28,17.29,17.26,17.27,12500.0,14.7082,14.7167,14.6912,14.6997,12500.0
2014-11-12 13:30:00,17.27,17.28,17.24,17.25,44300.0,14.6997,14.7082,14.6742,14.6827,44300.0
2014-11-12 14:00:00,17.25,17.3,17.24,17.26,56400.0,14.6827,14.7252,14.6742,14.6912,56400.0
2014-11-12 14:30:00,17.27,17.28,17.25,17.26,30700.0,14.6997,14.7082,14.6827,14.6912,30700.0
2014-11-12 15:00:00,17.26,17.28,17.25,17.26,22700.0,14.6912,14.7082,14.6827,14.6912,22700.0
2014-11-12 15:30:00,17.26,17.28,17.21,17.21,191100.0,14.6912,14.7082,14.6486,14.6486,191100.0
2014-11-13 09:30:00,17.33,17.36,17.28,17.29,31000.0,14.7508,14.7763,14.7082,14.7167,31000.0
2014-11-13 10:00:00,17.28,17.34,17.23,17.33,22200.0,14.7082,14.7593,14.6657,14.7508,22200.0
2014-11-13 10:30:00,17.33,17.36,17.32,17.32,15500.0,14.7508,14.7763,14.7423,14.7423,15500.0
2014-11-13 11:00:00,17.32,17.34,17.29,17.33,35700.0,14.7423,14.7593,14.7167,14.7508,35700.0
2014-11-13 11:30:00,17.34,17.34,17.31,17.33,26500.0,14.7593,14.7593,14.7338,14.7508,26500.0
2014-11-13 12:00:00,17.33,17.35,17.32,17.34,17800.0,14.7508,14.7678,14.7423,14.7593,17800.0
2014-11-13 12:30:00,17.34,17.34,17.32,17.32,19300.0,14.7593,14.7593,14.7423,14.7423,19300.0
2014-11-13 13:00:00,17.33,17.34,17.31,17.34,23100.0,14.7508,14.7593,14.7338,14.7593,23100.0
2014-11-13 13:30:00,17.34,17.34,17.32,17.32,15400.0,14.7593,14.7593,14.7423,14.7423,15400.0
2014-11-13 14:00:00,17.32,17.33,17.3,17.32,14500.0,14.7423,14.7508,14.7252,14.7423,14500.0
2014-11-13 14:30:00,17.32,17.34,17.32,17.32,30400.0,14.7423,14.7593,14.7423,14.7423,30400.0
2014-11-13 15:00:00,17.33,17.35,17.32,17.33,39400.0,14.7508,14.7678,14.7423,14.7508,39400.0
2014-11-13 15:30:00,17.33,17.35,17.31,17.32,152000.0,14.7508,14.7678,14.7338,14.7423,152000.0
2014-11-14 09:30:00,17.29,17.44,17.27,17.42,269300.0,14.7167,14.8444,14.6997,14.8274,269300.0
2014-11-14 10:00:00,17.41,17.41,17.29,17.29,24000.0,14.8189,14.8189,14.7167,14.7167,24000.0
2014-11-14 10:30:00,17.28,17.28,17.18,17.24,65100.0,14.7082,14.7082,14.6231,14.6742,65100.0
2014-11-14 11:00:00,17.24,17.25,17.21,17.21,18700.0,14.6742,14.6827,14.6486,14.6486,18700.0
2014-11-14 11:30:00,17.21,17.24,17.21,17.23,48800.0,14.6486,14.6742,14.6486,14.6657,48800.0
2014-11-14 12:00:00,17.23,17.25,17.22,17.23,63700.0,14.6657,14.6827,14.6572,14.6657,63700.0
2014-11-14 12:30:00,17.23,17.27,17.23,17.23,11000.0,14.6657,14.6997,14.6657,14.6657,11000.0
2014-11-14 13:00:00,17.23,17.27,17.22,17.27,36500.0,14.6657,14.6997,14.6572,14.6997,36500.0
2014-11-14 13:30:00,17.27,17.27,17.25,17.26,21900.0,14.6997,14.6997,14.6827,14.6912,21900.0
2014-11-14 14:00:00,17.26,17.28,17.25,17.27,34300.0,14.6912,14.7082,14.6827,14.6997,34300.0
2014-11-14 14:30:00,17.28,17.29,17.26,17.26,31300.0,14.7082,14.7167,14.6912,14.6912,31300.0
2014-11-14 15:00:00,17.27,17.3,17.26,17.29,56500.0,14.6997,14.7252,14.6912,14.7167,56500.0
2014-11-14 15:30:00,17.3,17.34,17.25,17.27,216500.0,14.7252,14.7593,14.6827,14.6997,216500.0
2014-11-17 09:30:00,17.2,17.34,17.2,17.26,55800.0,14.6401,14.7593,14.6401,14.6912,55800.0
2014-11-17 10:00:00,17.27,17.27,17.2,17.24,21200.0,14.6997,14.6997,14.6401,14.6742,21200.0
2014-11-17 10:30:00,17.23,17.25,17.21,17.24,15500.0,14.6657,14.6827,14.6486,14.6742,15500.0
2014-11-17 11:00:00,17.25,17.28,17.23,17.26,14100.0,14.6827,14.7082,14.6657,14.6912,14100.0
2014-11-17 11:30:00,17.27,17.3,17.27,17.3,17700.0,14.6997,14.7252,14.6997,14.7252,17700.0
2014-11-17 12:00:00,17.29,17.3,17.28,17.28,17500.0,14.7167,14.7252,14.7082,14.7082,17500.0
2014-11-17 12:30:00,17.29,17.29,17.28,17.28,122100.0,14.7167,14.7167,14.7082,14.7082,122100.0
2014-11-17 13:00:00,17.29,17.31,17.28,17.29,198400.0,14.7167,14.7338,14.7082,14.7167,198400.0
2014-11-17 13:30:00,17.29,17.31,17.28,17.3,54000.0,14.7167,14.7338,14.7082,14.7252,54000.0
2014-11-17 14:00:00,17.3,17.31,17.28,17.3,25900.0,14.7252,14.7338,14.7082,14.7252,25900.0
2014-11-17 14:30:00,17.3,17.31,17.29,17.3,41600.0,14.7252,14.7338,14.7167,14.7252,41600.0
2014-11-17 15:00:00,17.3,17.31,17.29,17.29,24500.0,14.7252,14.7338,14.7167,14.7167,24500.0
2014-11-17 15:30:00,17.3,17.31,17.24,17.26,797300.0,14.7252,14.7338,14.6742,14.6912,797300.0
2014-11-18 09:30:00,17.31,17.35,17.27,17.27,27100.0,14.7338,14.7678,14.6997,14.6997,27100.0
2014-11-18 10:00:00,17.28,17.34,17.26,17.34,22900.0,14.7082,14.7593,14.6912,14.7593,22900.0
2014-11-18 10:30:00,17.35,17.36,17.33,17.36,10900.0,14.7678,14.7763,14.7508,14.7763,10900.0
2014-11-18 11:00:00,17.36,17.36,17.34,17.34,13700.0,14.7763,14.7763,14.7593,14.7593,13700.0
2014-11-18 11:30:00,17.34,17.36,17.34,17.36,13900.0,14.7593,14.7763,14.7593,14.7763,13900.0
2014-11-18 12:00:00,17.36,17.39,17.34,17.37,34000.0,14.7763,14.8019,14.7593,14.7848,34000.0
2014-11-18 12:30:00,17.38,17.39,17.37,17.37,5900.0,14.7933,14.8019,14.7848,14.7848,5900.0
2014-11-18 13:00:00,17.38,17.38,17.36,17.37,11900.0,14.7933,14.7933,14.7763,14.7848,11900.0
2014-11-18 13:30:00,17.37,17.38,17.36,17.38,13100.0,14.7848,14.7933,14.7763,14.7933,13100.0
2014-11-18 14:00:00,17.38,17.4,17.37,17.38,22600.0,14.7933,14.8104,14.7848,14.7933,22600.0
2014-11-18 14:30:00,17.39,17.39,17.29,17.3,42700.0,14.8019,14.8019,14.7167,14.7252,42700.0
2014-11-18 15:00:00,17.3,17.36,17.29,17.36,41100.0,14.7252,14.7763,14.7167,14.7763,41100.0
2014-11-18 15:30:00,17.36,17.41,17.35,17.41,254900.0,14.7763,14.8189,14.7678,14.8189,254900.0
2014-11-19 09:30:00,17.39,17.39,17.24,17.28,38000.0,14.8019,14.8019,14.6742,14.7082,38000.0
2014-11-19 10:00:00,17.26,17.33,17.23,17.32,47500.0,14.6912,14.7508,14.6657,14.7423,47500.0
2014-11-19 10:30:00,17.32,17.32,17.25,17.25,57000.0,14.7423,14.7423,14.6827,14.6827,57000.0
2014-11-19 11:00:00,17.25,17.32,17.23,17.3,83500.0,14.6827,14.7423,14.6657,14.7252,83500.0
2014-11-19 11:30:00,17.29,17.32,17.29,17.3,29200.0,14.7167,14.7423,14.7167,14.7252,29200.0
2014-11-19 12:00:00,17.3,17.34,17.29,17.34,92900.0,14.7252,14.7593,14.7167,14.7593,92900.0
2014-11-19 12:30:00,17.35,17.35,17.31,17.32,15900.0,14.7678,14.7678,14.7338,14.7423,15900.0
2014-11-19 13:00:00,17.32,17.34,17.32,17.34,13100.0,14.7423,14.7593,14.7423,14.7593,13100.0
2014-11-19 13:30:00,17.33,17.38,17.32,17.36,90000.0,14.7508,14.7933,14.7423,14.7763,90000.0
2014-11-19 14:00:00,17.38,17.38,17.34,17.36,77800.0,14.7933,14.7933,14.7593,14.7763,77800.0
2014-11-19 14:30:00,17.35,17.37,17.29,17.29,2222100.0,14.7678,14.7848,14.7167,14.7167,2222100.0
2014-11-19 15:00:00,17.29,17.32,17.26,17.29,73800.0,14.7167,14.7423,14.6912,14.7167,73800.0
2014-11-19 15:30:00,17.29,17.3,17.24,17.27,230700.0,14.7167,14.7252,14.6742,14.6997,230700.0
2014-11-20 09:30:00,17.2,17.31,17.16,17.29,43600.0,14.6401,14.7338,14.6061,14.7167,43600.0
2014-11-20 10:00:00,17.29,17.35,17.25,17.28,30000.0,14.7167,14.7678,14.6827,14.7082,30000.0
2014-11-20 10:30:00,17.28,17.33,17.23,17.31,34000.0,14.7082,14.7508,14.6657,14.7338,34000.0
2014-11-20 11:00:00,17.31,17.34,17.31,17.33,15600.0,14.7338,14.7593,14.7338,14.7508,15600.0
2014-11-20 11:30:00,17.33,17.35,17.32,17.35,26800.0,14.7508,14.7678,14.7423,14.7678,26800.0
2014-11-20 12:00:00,17.34,17.35,17.34,17.34,186500.0,14.7593,14.7678,14.7593,14.7593,186500.0
2014-11-20 12:30:00,17.35,17.37,17.34,17.36,43200.0,14.7678,14.7848,14.7593,14.7763,43200.0
2014-11-20 13:00:00,17.36,17.4,17.35,17.38,27600.0,14.7763,14.8104,14.7678,14.7933,27600.0
2014-11-20 13:30:00,17.38,17.38,17.36,17.36,19600.0,14.7933,14.7933,14.7763,14.7763,19600.0
2014-11-20 14:00:00,17.36,17.37,17.34,17.34,20100.0,14.7763,14.7848,14.7593,14.7593,20100.0
2014-11-20 14:30:00,17.34,17.35,17.3,17.32,28500.0,14.7593,14.7678,14.7252,14.7423,28500.0
2014-11-20 15:00:00,17.31,17.32,17.29,17.32,30500.0,14.7338,14.7423,14.7167,14.7423,30500.0
2014-11-20 15:30:00,17.32,17.36,17.3,17.34,144100.0,14.7423,14.7763,14.7252,14.7593,144100.0
2014-11-21 09:30:00,17.39,17.42,17.32,17.39,24500.0,14.8019,14.8274,14.7423,14.8019,24500.0
2014-11-21 10:00:00,17.39,17.4,17.35,17.36,25400.0,14.8019,14.8104,14.7678,14.7763,25400.0
2014-11-21 10:30:00,17.36,17.38,17.34,17.35,13300.0,14.7763,14.7933,14.7593,14.7678,13300.0
2014-11-21 11:00:00,17.35,17.35,17.29,17.29,15600.0,14.7678,14.7678,14.7167,14.7167,15600.0
2014-11-21 11:30:00,17.29,17.35,17.29,17.35,60000.0,14.7167,14.7678,14.7167,14.7678,60000.0
2014-11-21 12:00:00,17.35,17.36,17.32,17.33,13800.0,14.7678,14.7763,14.7423,14.7508,13800.0
2014-11-21 12:30:00,17.32,17.36,17.32,17.36,16700.0,14.7423,14.7763,14.7423,14.7763,16700.0
2014-11-21 13:00:00,17.36,17.36,17.32,17.32,16400.0,14.7763,14.7763,14.7423,14.7423,16400.0
2014-11-21 13:30:00,17.32,17.35,17.29,17.29,56800.0,14.7423,14.7678,14.7167,14.7167,56800.0
2014-11-21 14:00:00,17.3,17.3,17.26,17.3,62100.0,14.7252,14.7252,14.6912,14.7252,62100.0
2014-11-21 14:30:00,17.3,17.34,17.29,17.34,39000.0,14.7252,14.7593,14.7167,14.7593,39000.0
2014-11-21 15:00:00,17.34,17.37,17.33,17.37,14000.0,14.7593,14.7848,14.7508,14.7848,14000.0
2014-11-21 15:30:00,17.37,17.4,17.3,17.34,288800.0,14.7848,14.8104,14.7252,14.7593,288800.0
2014-11-24 09:30:00,17.32,17.32,17.27,17.32,30400.0,14.7423,14.7423,14.6997,14.7423,30400.0
2014-11-24 10:00:00,17.32,17.36,17.29,17.36,42600.0,14.7423,14.7763,14.7167,14.7763,42600.0
2014-11-24 10:30:00,17.36,17.36,17.29,17.29,69600.0,14.7763,14.7763,14.7167,14.7167,69600.0
2014-11-24 11:00:00,17.29,17.31,17.25,17.25,61100.0,14.7167,14.7338,14.6827,14.6827,61100.0
2014-11-24 11:30:00,17.25,17.26,17.17,17.2,54400.0,14.6827,14.6912,14.6146,14.6401,54400.0
2014-11-24 12:00:00,17.2,17.2,17.15,17.16,34300.0,14.6401,14.6401,14.5976,14.6061,34300.0
2014-11-24 12:30:00,17.16,17.22,17.15,17.19,41300.0,14.6061,14.6572,14.5976,14.6316,41300.0
2014-11-24 13:00:00,17.19,17.19,17.16,17.16,30200.0,14.6316,14.6316,14.6061,14.6061,30200.0
2014-11-24 13:30:00,17.16,17.19,17.15,17.17,28900.0,14.6061,14.6316,14.5976,14.6146,28900.0
2014-11-24 14:00:00,17.17,17.2,17.15,17.19,42300.0,14.6146,14.6401,14.5976,14.6316,42300.0
2014-11-24 14:30:00,17.2,17.2,17.12,17.14,171200.0,14.6401,14.6401,14.572,14.5891,171200.0
2014-11-24 15:00:00,17.13,17.14,17.09,17.1,60400.0,14.5805,14.5891,14.5465,14.555,60400.0
2014-11-24 15:30:00,17.11,17.17,17.1,17.14,261100.0,14.5635,14.6146,14.555,14.5891,261100.0
2014-11-25 09:30:00,17.12,17.17,17.06,17.13,60500.0,14.572,14.6146,14.521,14.5805,60500.0
2014-11-25 10:00:00,17.12,17.12,17.02,17.07,64900.0,14.572,14.572,14.4869,14.5295,64900.0
2014-11-25 10:30:00,17.07,17.07,17.05,17.05,13000.0,14.5295,14.5295,14.5125,14.5125,13000.0
2014-11-25 11:00:00,17.05,17.06,17.03,17.04,29700.0,14.5125,14.521,14.4954,14.5039,29700.0
2014-11-25 11:30:00,17.03,17.05,17.03,17.04,7400.0,14.4954,14.5125,14.4954,14.5039,7400.0
2014-11-25 12:00:00,17.04,17.05,17.03,17.03,13000.0,14.5039,14.5125,14.4954,14.4954,13000.0
2014-11-25 12:30:00,17.03,17.03,16.98,16.99,62300.0,14.4954,14.4954,14.4529,14.4614,62300.0
2014-11-25 13:00:00,16.99,17.01,16.98,16.98,39300.0,14.4614,14.4784,14.4529,14.4529,39300.0
2014-11-25 13:30:00,16.98,17.0,16.98,16.99,24900.0,14.4529,14.4699,14.4529,14.4614,24900.0
2014-11-25 14:00:00,17.0,17.0,16.94,16.96,55100.0,14.4699,14.4699,14.4188,14.4358,55100.0
2014-11-25 14:30:00,16.96,16.98,16.96,16.97,24700.0,14.4358,14.4529,14.4358,14.4444,24700.0
2014-11-25 15:00:00,16.97,17.02,16.97,17.0,85700.0,14.4444,14.4869,14.4444,14.4699,85700.0
2014-11-25 15:30:00,17.0,17.01,16.89,16.92,673900.0,14.4699,14.4784,14.3763,14.4018,673900.0
2014-11-26 09:30:00,16.87,17.1,16.87,17.06,27600.0,14.3592,14.555,14.3592,14.521,27600.0
2014-11-26 10:00:00,17.07,17.09,16.97,17.04,113900.0,14.5295,14.5465,14.4444,14.5039,113900.0
2014-11-26 10:30:00,17.04,17.07,17.01,17.03,55700.0,14.5039,14.5295,14.4784,14.4954,55700.0
2014-11-26 11:00:00,17.03,17.03,17.0,17.02,22600.0,14.4954,14.4954,14.4699,14.4869,22600.0
2014-11-26 11:30:00,17.01,17.05,17.01,17.04,23200.0,14.4784,14.5125,14.4784,14.5039,23200.0
2014-11-26 12:00:00,17.05,17.09,17.04,17.07,56500.0,14.5125,14.5465,14.5039,14.5295,56500.0
2014-11-26 12:30:00,17.07,17.08,17.05,17.08,25500.0,14.5295,14.538,14.5125,14.538,25500.0
2014-11-26 13:00:00,17.08,17.11,17.08,17.1,36800.0,14.538,14.5635,14.538,14.555,36800.0
2014-11-26 13:30:00,17.11,17.12,17.09,17.1,25400.0,14.5635,14.572,14.5465,14.555,25400.0
2014-11-26 14:00:00,17.11,17.26,17.1,17.25,84500.0,14.5635,14.6912,14.555,14.6827,84500.0
2014-11-26 14:30:00,17.24,17.31,17.23,17.3,86500.0,14.6742,14.7338,14.6657,14.7252,86500.0
2014-11-26 15:00:00,17.31,17.32,17.24,17.28,97600.0,14.7338,14.7423,14.6742,14.7082,97600.0
2014-11-26 15:30:00,17.28,17.3,17.24,17.28,217600.0,14.7082,14.7252,14.6742,14.7082,217600.0
2014-11-28 09:30:00,17.28,17.34,17.18,17.3,83000.0,14.7082,14.7593,14.6231,14.7252,83000.0
2014-11-28 10:00:00,17.3,17.31,17.28,17.3,57100.0,14.7252,14.7338,14.7082,14.7252,57100.0
2014-11-28 10:30:00,17.3,17.32,17.29,17.3,45500.0,14.7252,14.7423,14.7167,14.7252,45500.0
2014-11-28 11:00:00,17.3,17.31,17.28,17.29,25800.0,14.7252,14.7338,14.7082,14.7167,25800.0
2014-11-28 11:30:00,17.29,17.3,17.27,17.29,32700.0,14.7167,14.7252,14.6997,14.7167,32700.0
2014-11-28 12:00:00,17.29,17.29,17.25,17.25,32700.0,14.7167,14.7167,14.6827,14.6827,32700.0
2014-11-28 12:30:00,17.25,17.26,17.18,17.18,79800.0,14.6827,14.6912,14.6231,14.6231,79800.0
2014-12-01 09:30:00,17.18,17.23,17.08,17.2,27800.0,14.6231,14.6657,14.538,14.6401,27800.0
2014-12-01 10:00:00,17.2,17.24,17.2,17.22,40400.0,14.6401,14.6742,14.6401,14.6572,40400.0
2014-12-01 10:30:00,17.22,17.25,17.21,17.23,34400.0,14.6572,14.6827,14.6486,14.6657,34400.0
2014-12-01 11:00:00,17.23,17.3,17.23,17.3,71100.0,14.6657,14.7252,14.6657,14.7252,71100.0
2014-12-01 11:30:00,17.3,17.3,17.27,17.29,28100.0,14.7252,14.7252,14.6997,14.7167,28100.0
2014-12-01 12:00:00,17.28,17.34,17.28,17.32,53600.0,14.7082,14.7593,14.7082,14.7423,53600.0
2014-12-01 12:30:00,17.32,17.35,17.3,17.35,21500.0,14.7423,14.7678,14.7252,14.7678,21500.0
2014-12-01 13:00:00,17.35,17.35,17.29,17.31,19800.0,14.7678,14.7678,14.7167,14.7338,19800.0
2014-12-01 13:30:00,17.3,17.32,17.28,17.3,20400.0,14.7252,14.7423,14.7082,14.7252,20400.0
2014-12-01 14:00:00,17.3,17.33,17.29,17.33,40500.0,14.7252,14.7508,14.7167,14.7508,40500.0
2014-12-01 14:30:00,17.33,17.37,17.32,17.35,93500.0,14.7508,14.7848,14.7423,14.7678,93500.0
2014-12-01 15:00:00,17.34,17.36,17.34,17.35,38200.0,14.7593,14.7763,14.7593,14.7678,38200.0
2014-12-01 15:30:00,17.35,17.36,17.31,17.35,261700.0,14.7678,14.7763,14.7338,14.7678,261700.0
2014-12-02 09:30:00,17.31,17.35,17.18,17.33,29500.0,14.7338,14.7678,14.6231,14.7508,29500.0
2014-12-02 10:00:00,17.33,17.35,17.29,17.35,39700.0,14.7508,14.7678,14.7167,14.7678,39700.0
2014-12-02 10:30:00,17.35,17.38,17.29,17.3,425300.0,14.7678,14.7933,14.7167,14.7252,425300.0
2014-12-02 11:00:00,17.3,17.38,17.29,17.35,90500.0,14.7252,14.7933,14.7167,14.7678,90500.0
2014-12-02 11:30:00,17.35,17.36,17.33,17.34,44900.0,14.7678,14.7763,14.7508,14.7593,44900.0
2014-12-02 12:00:00,17.34,17.35,17.33,17.35,22500.0,14.7593,14.7678,14.7508,14.7678,22500.0
2014-12-02 12:30:00,17.35,17.35,17.32,17.33,10100.0,14.7678,14.7678,14.7423,14.7508,10100.0
2014-12-02 13:00:00,17.33,17.33,17.29,17.3,16600.0,14.7508,14.7508,14.7167,14.7252,16600.0
2014-12-02 13:30:00,17.3,17.32,17.29,17.3,76500.0,14.7252,14.7423,14.7167,14.7252,76500.0
2014-12-02 14:00:00,17.3,17.36,17.3,17.35,405200.0,14.7252,14.7763,14.7252,14.7678,405200.0
2014-12-02 14:30:00,17.34,17.4,17.34,17.39,92900.0,14.7593,14.8104,14.7593,14.8019,92900.0
2014-12-02 15:00:00,17.39,17.4,17.35,17.39,94400.0,14.8019,14.8104,14.7678,14.8019,94400.0
2014-12-02 15:30:00,17.38,17.39,17.33,17.36,189700.0,14.7933,14.8019,14.7508,14.7763,189700.0
2014-12-03 09:30:00,17.31,17.37,17.28,17.3,22700.0,14.7338,14.7848,14.7082,14.7252,22700.0
2014-12-03 10:00:00,17.29,17.3,17.23,17.3,17500.0,14.7167,14.7252,14.6657,14.7252,17500.0
2014-12-03 10:30:00,17.29,17.33,17.28,17.31,12500.0,14.7167,14.7508,14.7082,14.7338,12500.0
2014-12-03 11:00:00,17.31,17.32,17.28,17.28,16800.0,14.7338,14.7423,14.7082,14.7082,16800.0
2014-12-03 11:30:00,17.28,17.29,17.25,17.25,10400.0,14.7082,14.7167,14.6827,14.6827,10400.0
2014-12-03 12:00:00,17.25,17.27,17.22,17.25,75600.0,14.6827,14.6997,14.6572,14.6827,75600.0
2014-12-03 12:30:00,17.26,17.28,17.23,17.28,29500.0,14.6912,14.7082,14.6657,14.7082,29500.0
2014-12-03 13:00:00,17.27,17.29,17.19,17.2,232800.0,14.6997,14.7167,14.6316,14.6401,232800.0
2014-12-03 13:30:00,17.2,17.2,17.18,17.19,20200.0,14.6401,14.6401,14.6231,14.6316,20200.0
2014-12-03 14:00:00,17.19,17.21,17.19,17.21,30300.0,14.6316,14.6486,14.6316,14.6486,30300.0
2014-12-03 14:30:00,17.21,17.21,17.17,17.18,26000.0,14.6486,14.6486,14.6146,14.6231,26000.0
2014-12-03 15:00:00,17.18,17.2,17.17,17.2,61600.0,14.6231,14.6401,14.6146,14.6401,61600.0
2014-12-03 15:30:00,17.2,17.2,17.14,17.14,126700.0,14.6401,14.6401,14.5891,14.5891,126700.0
2014-12-04 09:30:00,17.05,17.09,17.0,17.05,28100.0,14.5125,14.5465,14.4699,14.5125,28100.0
2014-12-04 10:00:00,17.04,17.09,17.03,17.06,20800.0,14.5039,14.5465,14.4954,14.521,20800.0
2014-12-04 10:30:00,17.05,17.1,17.04,17.1,9500.0,14.5125,14.555,14.5039,14.555,9500.0
2014-12-04 11:00:00,17.1,17.13,17.08,17.1,22100.0,14.555,14.5805,14.538,14.555,22100.0
2014-12-04 11:30:00,17.1,17.14,17.08,17.14,21200.0,14.555,14.5891,14.538,14.5891,21200.0
2014-12-04 12:00:00,17.15,17.19,17.14,17.16,33400.0,14.5976,14.6316,14.5891,14.6061,33400.0
2014-12-04 12:30:00,17.16,17.17,17.08,17.09,48000.0,14.6061,14.6146,14.538,14.5465,48000.0
2014-12-04 13:00:00,17.1,17.15,17.09,17.14,21000.0,14.555,14.5976,14.5465,14.5891,21000.0
2014-12-04 13:30:00,17.13,17.16,17.13,17.15,16600.0,14.5805,14.6061,14.5805,14.5976,16600.0
2014-12-04 14:00:00,17.14,17.15,17.12,17.13,34300.0,14.5891,14.5976,14.572,14.5805,34300.0
2014-12-04 14:30:00,17.12,17.13,17.08,17.1,14400.0,14.572,14.5805,14.538,14.555,14400.0
2014-12-04 15:00:00,17.1,17.15,17.1,17.13,24700.0,14.555,14.5976,14.555,14.5805,24700.0
2014-12-04 15:30:00,17.12,17.16,17.11,17.15,133700.0,14.572,14.6061,14.5635,14.5976,133700.0
2014-12-05 09:30:00,17.12,17.15,17.07,17.1,8400.0,14.572,14.5976,14.5295,14.555,8400.0
2014-12-05 10:00:00,17.1,17.16,17.05,17.14,21000.0,14.555,14.6061,14.5125,14.5891,21000.0
2014-12-05 10:30:00,17.14,17.16,17.13,17.15,6200.0,14.5891,14.6061,14.5805,14.5976,6200.0
2014-12-05 11:00:00,17.14,17.16,17.13,17.15,9500.0,14.5891,14.6061,14.5805,14.5976,9500.0
2014-12-05 11:30:00,17.14,17.15,17.11,17.14,22500.0,14.5891,14.5976,14.5635,14.5891,22500.0
2014-12-05 12:00:00,17.14,17.17,17.12,17.16,30500.0,14.5891,14.6146,14.572,14.6061,30500.0
2014-12-05 12:30:00,17.16,17.16,17.13,17.14,37100.0,14.6061,14.6061,14.5805,14.5891,37100.0
2014-12-05 13:00:00,17.13,17.13,17.09,17.1,25700.0,14.5805,14.5805,14.5465,14.555,25700.0
2014-12-05 13:30:00,17.1,17.1,17.08,17.09,17700.0,14.555,14.555,14.538,14.5465,17700.0
2014-12-05 14:00:00,17.08,17.11,17.07,17.11,9800.0,14.538,14.5635,14.5295,14.5635,9800.0
2014-12-05 14:30:00,17.11,17.11,17.07,17.07,17200.0,14.5635,14.5635,14.5295,14.5295,17200.0
2014-12-05 15:00:00,17.06,17.1,17.0,17.09,113000.0,14.521,14.555,14.4699,14.5465,113000.0
2014-12-05 15:30:00,17.09,17.16,17.05,17.15,213000.0,14.5465,14.6061,14.5125,14.5976,213000.0
2014-12-08 09:30:00,17.07,17.29,17.07,17.26,12300.0,14.5295,14.7167,14.5295,14.6912,12300.0
2014-12-08 10:00:00,17.24,17.28,17.18,17.21,22200.0,14.6742,14.7082,14.6231,14.6486,22200.0
2014-12-08 10:30:00,17.21,17.22,17.09,17.1,173900.0,14.6486,14.6572,14.5465,14.555,173900.0
2014-12-08 11:00:00,17.1,17.15,17.1,17.15,25400.0,14.555,14.5976,14.555,14.5976,25400.0
2014-12-08 11:30:00,17.14,17.15,17.11,17.13,23500.0,14.5891,14.5976,14.5635,14.5805,23500.0
2014-12-08 12:00:00,17.13,17.15,17.1,17.12,39900.0,14.5805,14.5976,14.555,14.572,39900.0
2014-12-08 12:30:00,17.12,17.14,17.08,17.08,25000.0,14.572,14.5891,14.538,14.538,25000.0
2014-12-08 13:00:00,17.09,17.11,17.05,17.09,21100.0,14.5465,14.5635,14.5125,14.5465,21100.0
2014-12-08 13:30:00,17.08,17.1,17.06,17.1,17500.0,14.538,14.555,14.521,14.555,17500.0
2014-12-08 14:00:00,17.1,17.1,17.01,17.03,57900.0,14.555,14.555,14.4784,14.4954,57900.0
2014-12-08 14:30:00,17.02,17.05,17.01,17.02,51000.0,14.4869,14.5125,14.4784,14.4869,51000.0
2014-12-08 15:00:00,17.03,17.07,17.02,17.06,37100.0,14.4954,14.5295,14.4869,14.521,37100.0
2014-12-08 15:30:00,17.06,17.07,17.02,17.04,137200.0,14.521,14.5295,14.4869,14.5039,137200.0
2014-12-09 09:30:00,17.0,17.0,16.88,16.92,48100.0,14.4699,14.4699,14.3678,14.4018,48100.0
2014-12-09 10:00:00,16.92,16.95,16.79,16.89,36700.0,14.4018,14.4273,14.2911,14.3763,36700.0
2014-12-09 10:30:00,16.88,16.9,16.83,16.87,27400.0,14.3678,14.3848,14.3252,14.3592,27400.0
2014-12-09 11:00:00,16.88,16.89,16.84,16.88,25200.0,14.3678,14.3763,14.3337,14.3678,25200.0
2014-12-09 11:30:00,16.88,16.93,16.86,16.93,31100.0,14.3678,14.4103,14.3507,14.4103,31100.0
2014-12-09 12:00:00,16.93,16.95,16.88,16.95,20900.0,14.4103,14.4273,14.3678,14.4273,20900.0
2014-12-09 12:30:00,16.95,16.98,16.91,16.97,30400.0,14.4273,14.4529,14.3933,14.4444,30400.0
2014-12-09 13:00:00,16.98,16.98,16.94,16.98,25100.0,14.4529,14.4529,14.4188,14.4529,25100.0
2014-12-09 13:30:00,16.98,17.0,16.97,16.99,33000.0,14.4529,14.4699,14.4444,14.4614,33000.0
2014-12-09 14:00:00,16.98,16.98,16.94,16.95,26300.0,14.4529,14.4529,14.4188,14.4273,26300.0
2014-12-09 14:30:00,16.95,16.96,16.88,16.89,39200.0,14.4273,14.4358,14.3678,14.3763,39200.0
2014-12-09 15:00:00,16.89,16.94,16.89,16.94,43500.0,14.3763,14.4188,14.3763,14.4188,43500.0
2014-12-09 15:30:00,16.94,16.95,16.87,16.88,83800.0,14.4188,14.4273,14.3592,14.3678,83800.0
2014-12-10 09:30:00,16.79,16.87,16.73,16.84,37700.0,14.2911,14.3592,14.2401,14.3337,37700.0
2014-12-10 10:00:00,16.84,16.86,16.81,16.81,48400.0,14.3337,14.3507,14.3082,14.3082,48400.0
2014-12-10 10:30:00,16.8,16.86,16.8,16.86,31000.0,14.2997,14.3507,14.2997,14.3507,31000.0
2014-12-10 11:00:00,16.86,16.9,16.85,16.86,34300.0,14.3507,14.3848,14.3422,14.3507,34300.0
2014-12-10 11:30:00,16.85,16.91,16.82,16.89,26500.0,14.3422,14.3933,14.3167,14.3763,26500.0
2014-12-10 12:00:00,16.89,16.92,16.86,16.88,34900.0,14.3763,14.4018,14.3507,14.3678,34900.0
2014-12-10 12:30:00,16.87,16.93,16.87,16.92,54800.0,14.3592,14.4103,14.3592,14.4018,54800.0
2014-12-10 13:00:00,16.92,16.96,16.91,16.95,45600.0,14.4018,14.4358,14.3933,14.4273,45600.0
2014-12-10 13:30:00,16.95,16.97,16.92,16.95,28800.0,14.4273,14.4444,14.4018,14.4273,28800.0
2014-12-10 14:00:00,16.94,17.03,16.94,17.03,72500.0,14.4188,14.4954,14.4188,14.4954,72500.0
2014-12-10 14:30:00,17.02,17.03,16.98,16.99,90400.0,14.4869,14.4954,14.4529,14.4614,90400.0
2014-12-10 15:00:00,16.99,16.99,16.94,16.95,82300.0,14.4614,14.4614,14.4188,14.4273,82300.0
2014-12-10 15:30:00,16.96,17.01,16.95,17.0,147100.0,14.4358,14.4784,14.4273,14.4699,147100.0
2014-12-11 09:30:00,17.02,17.1,16.99,17.09,27800.0,14.5293,14.5975,14.5036,14.589,27800.0
2014-12-11 10:00:00,17.09,17.12,17.07,17.1,37600.0,14.589,14.6146,14.5719,14.5975,37600.0
2014-12-11 10:30:00,17.09,17.11,17.04,17.11,36000.0,14.589,14.6061,14.5463,14.6061,36000.0
2014-12-11 11:00:00,17.09,17.14,17.08,17.11,45700.0,14.589,14.6317,14.5805,14.6061,45700.0
2014-12-11 11:30:00,17.12,17.14,17.06,17.07,19800.0,14.6146,14.6317,14.5634,14.5719,19800.0
2014-12-11 12:00:00,17.07,17.08,17.05,17.07,20900.0,14.5719,14.5805,14.5549,14.5719,20900.0
2014-12-11 12:30:00,17.07,17.14,17.06,17.13,26400.0,14.5719,14.6317,14.5634,14.6232,26400.0
2014-12-11 13:00:00,17.12,17.13,17.06,17.09,22000.0,14.6146,14.6232,14.5634,14.589,22000.0
2014-12-11 13:30:00,17.09,17.13,17.08,17.1,30300.0,14.589,14.6232,14.5805,14.5975,30300.0
2014-12-11 14:00:00,17.09,17.14,17.09,17.11,38500.0,14.589,14.6317,14.589,14.6061,38500.0
2014-12-11 14:30:00,17.11,17.15,17.09,17.11,58600.0,14.6061,14.6402,14.589,14.6061,58600.0
2014-12-11 15:00:00,17.1,17.15,17.09,17.11,52200.0,14.5975,14.6402,14.589,14.6061,52200.0
2014-12-11 15:30:00,17.12,17.14,17.07,17.11,123200.0,14.6146,14.6317,14.5719,14.6061,123200.0
2014-12-12 09:30:00,17.04,17.15,16.98,17.15,19600.0,14.5463,14.6402,14.4951,14.6402,19600.0
2014-12-12 10:00:00,17.15,17.15,17.05,17.1,54000.0,14.6402,14.6402,14.5549,14.5975,54000.0
2014-12-12 10:30:00,17.09,17.12,17.08,17.08,34500.0,14.589,14.6146,14.5805,14.5805,34500.0
2014-12-12 11:00:00,17.07,17.09,17.02,17.04,36000.0,14.5719,14.589,14.5293,14.5463,36000.0
2014-12-12 11:30:00,17.03,17.07,17.01,17.04,21600.0,14.5378,14.5719,14.5207,14.5463,21600.0
2014-12-12 12:00:00,17.03,17.07,17.02,17.07,20400.0,14.5378,14.5719,14.5293,14.5719,20400.0
2014-12-12 12:30:00,17.07,17.07,17.03,17.06,18800.0,14.5719,14.5719,14.5378,14.5634,18800.0
2014-12-12 13:00:00,17.05,17.12,17.05,17.1,23200.0,14.5549,14.6146,14.5549,14.5975,23200.0
2014-12-12 13:30:00,17.11,17.11,17.08,17.08,24700.0,14.6061,14.6061,14.5805,14.5805,24700.0
2014-12-12 14:00:00,17.08,17.09,17.01,17.03,22400.0,14.5805,14.589,14.5207,14.5378,22400.0
2014-12-12 14:30:00,17.02,17.05,17.0,17.04,32600.0,14.5293,14.5549,14.5122,14.5463,32600.0
2014-12-12 15:00:00,17.04,17.05,17.01,17.01,30600.0,14.5463,14.5549,14.5207,14.5207,30600.0
2014-12-12 15:30:00,17.02,17.02,16.89,16.89,60800.0,14.5293,14.5293,14.4183,14.4183,60800.0
2014-12-15 09:30:00,17.0,17.01,16.92,16.96,44000.0,14.5122,14.5207,14.4439,14.478,44000.0
2014-12-15 10:00:00,16.96,17.01,16.96,17.0,36500.0,14.478,14.5207,14.478,14.5122,36500.0
2014-12-15 10:30:00,17.0,17.02,16.99,17.02,107500.0,14.5122,14.5293,14.5036,14.5293,107500.0
2014-12-15 11:00:00,17.01,17.04,17.01,17.03,96900.0,14.5207,14.5463,14.5207,14.5378,96900.0
2014-12-15 11:30:00,17.03,17.06,16.96,17.0,97000.0,14.5378,14.5634,14.478,14.5122,97000.0
2014-12-15 12:00:00,16.99,17.04,16.99,17.01,294800.0,14.5036,14.5463,14.5036,14.5207,294800.0
2014-12-15 12:30:00,17.02,17.02,16.96,17.0,284900.0,14.5293,14.5293,14.478,14.5122,284900.0
2014-12-15 13:00:00,16.99,17.0,16.84,16.9,54600.0,14.5036,14.5122,14.3756,14.4268,54600.0
2014-12-15 13:30:00,16.9,16.93,16.85,16.88,73800.0,14.4268,14.4524,14.3841,14.4097,73800.0
2014-12-15 14:00:00,16.88,16.97,16.88,16.94,57100.0,14.4097,14.4866,14.4097,14.461,57100.0
2014-12-15 14:30:00,16.95,16.96,16.88,16.89,53900.0,14.4695,14.478,14.4097,14.4183,53900.0
2014-12-15 15:00:00,16.9,16.93,16.89,16.93,86200.0,14.4268,14.4524,14.4183,14.4524,86200.0
2014-12-15 15:30:00,16.93,17.0,16.9,16.91,275000.0,14.4524,14.5122,14.4268,14.4353,275000.0
2014-12-16 09:30:00,16.85,16.85,16.71,16.74,81700.0,14.3841,14.3841,14.2646,14.2902,81700.0
2014-12-16 10:00:00,16.73,16.75,16.57,16.72,119700.0,14.2817,14.2988,14.1451,14.2732,119700.0
2014-12-16 10:30:00,16.72,16.72,16.66,16.69,42300.0,14.2732,14.2732,14.2219,14.2475,42300.0
2014-12-16 11:00:00,16.69,16.88,16.68,16.87,79200.0,14.2475,14.4097,14.239,14.4012,79200.0
2014-12-16 11:30:00,16.85,16.9,16.85,16.89,39600.0,14.3841,14.4268,14.3841,14.4183,39600.0
2014-12-16 12:00:00,16.89,16.93,16.88,16.89,43100.0,14.4183,14.4524,14.4097,14.4183,43100.0
2014-12-16 12:30:00,16.89,16.92,16.87,16.9,31800.0,14.4183,14.4439,14.4012,14.4268,31800.0
2014-12-16 13:00:00,16.88,16.91,16.81,16.84,53500.0,14.4097,14.4353,14.35,14.3756,53500.0
2014-12-16 13:30:00,16.84,16.88,16.82,16.85,47800.0,14.3756,14.4097,14.3585,14.3841,47800.0
2014-12-16 14:00:00,16.85,16.85,16.82,16.83,70400.0,14.3841,14.3841,14.3585,14.3671,70400.0
2014-12-16 14:30:00,16.83,16.84,16.8,16.82,46900.0,14.3671,14.3756,14.3414,14.3585,46900.0
2014-12-16 15:00:00,16.81,16.84,16.8,16.82,59300.0,14.35,14.3756,14.3414,14.3585,59300.0
2014-12-16 15:30:00,16.81,16.82,16.73,16.75,239500.0,14.35,14.3585,14.2817,14.2988,239500.0
2014-12-17 09:30:00,16.81,16.91,16.76,16.9,56200.0,14.35,14.4353,14.3073,14.4268,56200.0
2014-12-17 10:00:00,16.91,16.92,16.84,16.9,52800.0,14.4353,14.4439,14.3756,14.4268,52800.0
2014-12-17 10:30:00,16.91,16.93,16.88,16.91,64900.0,14.4353,14.4524,14.4097,14.4353,64900.0
2014-12-17 11:00:00,16.91,16.93,16.88,16.88,38900.0,14.4353,14.4524,14.4097,14.4097,38900.0
2014-12-17 11:30:00,16.88,16.9,16.86,16.89,33000.0,14.4097,14.4268,14.3927,14.4183,33000.0
2014-12-17 12:00:00,16.89,16.9,16.85,16.86,31100.0,14.4183,14.4268,14.3841,14.3927,31100.0
2014-12-17 12:30:00,16.86,16.89,16.86,16.87,42400.0,14.3927,14.4183,14.3927,14.4012,42400.0
2014-12-17 13:00:00,16.88,16.94,16.87,16.94,32500.0,14.4097,14.461,14.4012,14.461,32500.0
2014-12-17 13:30:00,16.93,16.97,16.92,16.95,46400.0,14.4524,14.4866,14.4439,14.4695,46400.0
2014-12-17 14:00:00,16.96,17.08,16.96,17.04,118000.0,14.478,14.5805,14.478,14.5463,118000.0
2014-12-17 14:30:00,17.04,17.07,17.01,17.04,95400.0,14.5463,14.5719,14.5207,14.5463,95400.0
2014-12-17 15:00:00,17.04,17.06,16.99,17.06,94800.0,14.5463,14.5634,14.5036,14.5634,94800.0
2014-12-17 15:30:00,17.06,17.09,17.04,17.06,325000.0,14.5634,14.589,14.5463,14.5634,325000.0
2014-12-18 09:30:00,17.22,17.32,17.13,17.17,71700.0,14.7,14.7853,14.6232,14.6573,71700.0
2014-12-18 10:00:00,17.17,17.17,17.11,17.13,33800.0,14.6573,14.6573,14.6061,14.6232,33800.0
2014-12-18 10:30:00,17.12,17.15,17.1,17.14,37800.0,14.6146,14.6402,14.5975,14.6317,37800.0
2014-12-18 11:00:00,17.12,17.21,17.1,17.18,24000.0,14.6146,14.6914,14.5975,14.6658,24000.0
2014-12-18 11:30:00,17.18,17.2,17.14,17.17,42500.0,14.6658,14.6829,14.6317,14.6573,42500.0
2014-12-18 12:00:00,17.17,17.18,17.14,17.17,25400.0,14.6573,14.6658,14.6317,14.6573,25400.0
2014-12-18 12:30:00,17.17,17.2,17.16,17.2,29200.0,14.6573,14.6829,14.6488,14.6829,29200.0
2014-12-18 13:00:00,17.2,17.23,17.19,17.21,32600.0,14.6829,14.7085,14.6744,14.6914,32600.0
2014-12-18 13:30:00,17.22,17.23,17.11,17.12,87200.0,14.7,14.7085,14.6061,14.6146,87200.0
2014-12-18 14:00:00,17.12,17.15,17.1,17.1,34100.0,14.6146,14.6402,14.5975,14.5975,34100.0
2014-12-18 14:30:00,17.11,17.15,17.1,17.12,34700.0,14.6061,14.6402,14.5975,14.6146,34700.0
2014-12-18 15:00:00,17.13,17.15,17.11,17.13,45700.0,14.6232,14.6402,14.6061,14.6232,45700.0
2014-12-18 15:30:00,17.14,17.2,17.11,17.2,155200.0,14.6317,14.6829,14.6061,14.6829,155200.0
2014-12-19 09:30:00,17.31,17.36,17.22,17.28,44900.0,14.7768,14.8195,14.7,14.7512,44900.0
2014-12-19 10:00:00,17.28,17.35,17.28,17.35,29700.0,14.7512,14.811,14.7512,14.811,29700.0
2014-12-19 10:30:00,17.35,17.36,17.32,17.34,34900.0,14.811,14.8195,14.7853,14.8024,34900.0
2014-12-19 11:00:00,17.34,17.36,17.32,17.34,31100.0,14.8024,14.8195,14.7853,14.8024,31100.0
2014-12-19 11:30:00,17.34,17.35,17.33,17.35,23700.0,14.8024,14.811,14.7939,14.811,23700.0
2014-12-19 12:00:00,17.34,17.35,17.32,17.34,19000.0,14.8024,14.811,14.7853,14.8024,19000.0
2014-12-19 12:30:00,17.34,17.36,17.32,17.34,32800.0,14.8024,14.8195,14.7853,14.8024,32800.0
2014-12-19 13:00:00,17.34,17.38,17.33,17.36,20100.0,14.8024,14.8366,14.7939,14.8195,20100.0
2014-12-19 13:30:00,17.36,17.37,17.33,17.36,17300.0,14.8195,14.828,14.7939,14.8195,17300.0
2014-12-19 14:00:00,17.35,17.39,17.35,17.37,19100.0,14.811,14.8451,14.811,14.828,19100.0
2014-12-19 14:30:00,17.36,17.39,17.36,17.36,48100.0,14.8195,14.8451,14.8195,14.8195,48100.0
2014-12-19 15:00:00,17.36,17.37,17.32,17.35,56100.0,14.8195,14.828,14.7853,14.811,56100.0
2014-12-19 15:30:00,17.35,17.38,17.28,17.3,238900.0,14.811,14.8366,14.7512,14.7683,238900.0
2014-12-22 09:30:00,17.38,17.45,17.37,17.4,16700.0,14.8366,14.8963,14.828,14.8536,16700.0
2014-12-22 10:00:00,17.39,17.42,17.36,17.37,23500.0,14.8451,14.8707,14.8195,14.828,23500.0
2014-12-22 10:30:00,17.37,17.37,17.32,17.34,8200.0,14.828,14.828,14.7853,14.8024,8200.0
2014-12-22 11:00:00,17.35,17.35,17.29,17.32,22100.0,14.811,14.811,14.7597,14.7853,22100.0
2014-12-22 11:30:00,17.33,17.38,17.32,17.36,17700.0,14.7939,14.8366,14.7853,14.8195,17700.0
2014-12-22 12:00:00,17.37,17.37,17.36,17.36,16000.0,14.828,14.828,14.8195,14.8195,16000.0
2014-12-22 12:30:00,17.37,17.37,17.33,17.37,33800.0,14.828,14.828,14.7939,14.828,33800.0
2014-12-22 13:00:00,17.37,17.37,17.34,17.34,11800.0,14.828,14.828,14.8024,14.8024,11800.0
2014-12-22 13:30:00,17.35,17.37,17.34,17.37,13800.0,14.811,14.828,14.8024,14.828,13800.0
2014-12-22 14:00:00,17.37,17.38,17.35,17.36,27300.0,14.828,14.8366,14.811,14.8195,27300.0
2014-12-22 14:30:00,17.36,17.37,17.34,17.37,25800.0,14.8195,14.828,14.8024,14.828,25800.0
2014-12-22 15:00:00,17.37,17.37,17.34,17.36,41000.0,14.828,14.828,14.8024,14.8195,41000.0
2014-12-22 15:30:00,17.36,17.41,17.34,17.4,241800.0,14.8195,14.8622,14.8024,14.8536,241800.0
2014-12-23 09:30:00,17.42,17.48,17.39,17.46,17600.0,14.8707,14.9219,14.8451,14.9049,17600.0
2014-12-23 10:00:00,17.46,17.48,17.39,17.41,14200.0,14.9049,14.9219,14.8451,14.8622,14200.0
2014-12-23 10:30:00,17.41,17.43,17.4,17.41,15400.0,14.8622,14.8793,14.8536,14.8622,15400.0
2014-12-23 11:00:00,17.41,17.41,17.37,17.37,15100.0,14.8622,14.8622,14.828,14.828,15100.0
2014-12-23 11:30:00,17.37,17.4,17.36,17.38,18900.0,14.828,14.8536,14.8195,14.8366,18900.0
2014-12-23 12:00:00,17.37,17.4,17.37,17.4,8200.0,14.828,14.8536,14.828,14.8536,8200.0
2014-12-23 12:30:00,17.4,17.42,17.37,17.38,30700.0,14.8536,14.8707,14.828,14.8366,30700.0
2014-12-23 13:00:00,17.39,17.44,17.38,17.42,37200.0,14.8451,14.8878,14.8366,14.8707,37200.0
2014-12-23 13:30:00,17.42,17.43,17.41,17.41,16000.0,14.8707,14.8793,14.8622,14.8622,16000.0
2014-12-23 14:00:00,17.42,17.43,17.4,17.4,18400.0,14.8707,14.8793,14.8536,14.8536,18400.0
2014-12-23 14:30:00,17.4,17.42,17.38,17.38,19500.0,14.8536,14.8707,14.8366,14.8366,19500.0
2014-12-23 15:00:00,17.38,17.41,17.38,17.41,12900.0,14.8366,14.8622,14.8366,14.8622,12900.0
2014-12-23 15:30:00,17.41,17.42,17.38,17.4,99800.0,14.8622,14.8707,14.8366,14.8536,99800.0
2014-12-24 09:30:00,17.44,17.48,17.35,17.39,22800.0,14.8878,14.9219,14.811,14.8451,22800.0
2014-12-24 10:00:00,17.39,17.42,17.34,17.41,14900.0,14.8451,14.8707,14.8024,14.8622,14900.0
2014-12-24 10:30:00,17.41,17.41,17.34,17.35,32600.0,14.8622,14.8622,14.8024,14.811,32600.0
2014-12-24 11:00:00,17.35,17.37,17.34,17.35,7700.0,14.811,14.828,14.8024,14.811,7700.0
2014-12-24 11:30:00,17.35,17.36,17.35,17.36,4200.0,14.811,14.8195,14.811,14.8195,4200.0
2014-12-24 12:00:00,17.36,17.37,17.33,17.35,11000.0,14.8195,14.828,14.7939,14.811,11000.0
2014-12-24 12:30:00,17.34,17.38,17.32,17.34,66900.0,14.8024,14.8366,14.7853,14.8024,66900.0
2014-12-26 09:30:00,17.34,17.45,17.26,17.39,7100.0,14.8024,14.8963,14.7341,14.8451,7100.0
2014-12-26 10:00:00,17.36,17.38,17.33,17.34,9600.0,14.8195,14.8366,14.7939,14.8024,9600.0
2014-12-26 10:30:00,17.33,17.34,17.32,17.33,2900.0,14.7939,14.8024,14.7853,14.7939,2900.0
2014-12-26 11:00:00,17.32,17.33,17.3,17.32,5600.0,14.7853,14.7939,14.7683,14.7853,5600.0
2014-12-26 11:30:00,17.32,17.36,17.31,17.35,16300.0,14.7853,14.8195,14.7768,14.811,16300.0
2014-12-26 12:00:00,17.35,17.37,17.33,17.34,27800.0,14.811,14.828,14.7939,14.8024,27800.0
2014-12-26 12:30:00,17.33,17.34,17.31,17.32,4900.0,14.7939,14.8024,14.7768,14.7853,4900.0
2014-12-26 13:00:00,17.32,17.35,17.31,17.34,14800.0,14.7853,14.811,14.7768,14.8024,14800.0
2014-12-26 13:30:00,17.35,17.36,17.34,17.35,8000.0,14.811,14.8195,14.8024,14.811,8000.0
2014-12-26 14:00:00,17.36,17.36,17.34,17.35,4800.0,14.8195,14.8195,14.8024,14.811,4800.0
2014-12-26 14:30:00,17.35,17.35,17.33,17.34,5000.0,14.811,14.811,14.7939,14.8024,5000.0
2014-12-26 15:00:00,17.35,17.37,17.34,17.37,12200.0,14.811,14.828,14.8024,14.828,12200.0
2014-12-26 15:30:00,17.37,17.37,17.32,17.35,44900.0,14.828,14.828,14.7853,14.811,44900.0
2014-12-29 09:30:00,17.3,17.46,17.3,17.46,19000.0,14.7683,14.9049,14.7683,14.9049,19000.0
2014-12-29 10:00:00,17.46,17.47,17.4,17.41,20600.0,14.9049,14.9134,14.8536,14.8622,20600.0
2014-12-29 10:30:00,17.41,17.42,17.36,17.36,15000.0,14.8622,14.8707,14.8195,14.8195,15000.0
2014-12-29 11:00:00,17.35,17.35,17.29,17.32,14400.0,14.811,14.811,14.7597,14.7853,14400.0
2014-12-29 11:30:00,17.31,17.32,17.3,17.31,6300.0,14.7768,14.7853,14.7683,14.7768,6300.0
2014-12-29 12:00:00,17.3,17.31,17.29,17.29,4700.0,14.7683,14.7768,14.7597,14.7597,4700.0
2014-12-29 12:30:00,17.3,17.3,17.25,17.26,42900.0,14.7683,14.7683,14.7256,14.7341,42900.0
2014-12-29 13:00:00,17.25,17.3,17.23,17.3,66500.0,14.7256,14.7683,14.7085,14.7683,66500.0
2014-12-29 13:30:00,17.3,17.33,17.29,17.32,7000.0,14.7683,14.7939,14.7597,14.7853,7000.0
2014-12-29 14:00:00,17.32,17.33,17.31,17.31,13100.0,14.7853,14.7939,14.7768,14.7768,13100.0
2014-12-29 14:30:00,17.32,17.33,17.31,17.31,29800.0,14.7853,14.7939,14.7768,14.7768,29800.0
2014-12-29 15:00:00,17.31,17.32,17.24,17.24,26000.0,14.7768,14.7853,14.7171,14.7171,26000.0
2014-12-29 15:30:00,17.24,17.35,17.22,17.34,117600.0,14.7171,14.811,14.7,14.8024,117600.0
2014-12-30 09:30:00,17.28,17.38,17.25,17.33,15800.0,14.7512,14.8366,14.7256,14.7939,15800.0
2014-12-30 10:00:00,17.33,17.41,17.32,17.41,20000.0,14.7939,14.8622,14.7853,14.8622,20000.0
2014-12-30 10:30:00,17.41,17.41,17.39,17.41,22900.0,14.8622,14.8622,14.8451,14.8622,22900.0
2014-12-30 11:00:00,17.41,17.43,17.38,17.39,23200.0,14.8622,14.8793,14.8366,14.8451,23200.0
2014-12-30 11:30:00,17.39,17.4,17.35,17.36,19500.0,14.8451,14.8536,14.811,14.8195,19500.0
2014-12-30 12:00:00,17.36,17.38,17.35,17.37,15300.0,14.8195,14.8366,14.811,14.828,15300.0
2014-12-30 12:30:00,17.38,17.4,17.37,17.39,6300.0,14.8366,14.8536,14.828,14.8451,6300.0
2014-12-30 13:00:00,17.39,17.4,17.32,17.33,21800.0,14.8451,14.8536,14.7853,14.7939,21800.0
2014-12-30 13:30:00,17.33,17.34,17.31,17.32,21700.0,14.7939,14.8024,14.7768,14.7853,21700.0
2014-12-30 14:00:00,17.32,17.32,17.28,17.3,8700.0,14.7853,14.7853,14.7512,14.7683,8700.0
2014-12-30 14:30:00,17.31,17.36,17.3,17.34,14100.0,14.7768,14.8195,14.7683,14.8024,14100.0
2014-12-30 15:00:00,17.34,17.37,17.33,17.36,10900.0,14.8024,14.828,14.7939,14.8195,10900.0
2014-12-30 15:30:00,17.35,17.38,17.3,17.34,90000.0,14.811,14.8366,14.7683,14.8024,90000.0
2014-12-31 09:30:00,17.39,17.39,17.31,17.31,27100.0,14.8451,14.8451,14.7768,14.7768,27100.0
2014-12-31 10:00:00,17.33,17.39,17.32,17.33,11200.0,14.7939,14.8451,14.7853,14.7939,11200.0
2014-12-31 10:30:00,17.33,17.37,17.33,17.34,24900.0,14.7939,14.828,14.7939,14.8024,24900.0
2014-12-31 11:00:00,17.35,17.38,17.34,17.34,15400.0,14.811,14.8366,14.8024,14.8024,15400.0
2014-12-31 11:30:00,17.34,17.35,17.33,17.34,5300.0,14.8024,14.811,14.7939,14.8024,5300.0
2014-12-31 12:00:00,17.34,17.34,17.31,17.33,11200.0,14.8024,14.8024,14.7768,14.7939,11200.0
2014-12-31 12:30:00,17.33,17.33,17.29,17.3,13800.0,14.7939,14.7939,14.7597,14.7683,13800.0
2014-12-31 13:00:00,17.29,17.31,17.15,17.27,1015300.0,14.7597,14.7768,14.6402,14.7427,1015300.0
2014-12-31 13:30:00,17.27,17.29,17.24,17.24,15400.0,14.7427,14.7597,14.7171,14.7171,15400.0
2014-12-31 14:00:00,17.23,17.25,17.22,17.24,12100.0,14.7085,14.7256,14.7,14.7171,12100.0
2014-12-31 14:30:00,17.24,17.24,17.17,17.19,18600.0,14.7171,14.7171,14.6573,14.6744,18600.0
2014-12-31 15:00:00,17.18,17.18,17.13,17.13,25000.0,14.6658,14.6658,14.6232,14.6232,25000.0
2014-12-31 15:30:00,17.13,17.14,16.98,17.05,140700.0,14.6232,14.6317,14.4951,14.5549,140700.0
2015-01-02 09:30:00,17.18,17.21,17.06,17.07,43800.0,14.6658,14.6914,14.5634,14.5719,43800.0
2015-01-02 10:00:00,17.08,17.18,17.06,17.16,31900.0,14.5805,14.6658,14.5634,14.6488,31900.0
2015-01-02 10:30:00,17.16,17.23,17.12,17.23,29100.0,14.6488,14.7085,14.6146,14.7085,29100.0
2015-01-02 11:00:00,17.22,17.29,17.19,17.27,65300.0,14.7,14.7597,14.6744,14.7427,65300.0
2015-01-02 11:30:00,17.27,17.27,17.16,17.16,26100.0,14.7427,14.7427,14.6488,14.6488,26100.0
2015-01-02 12:00:00,17.15,17.21,17.15,17.16,28300.0,14.6402,14.6914,14.6402,14.6488,28300.0
2015-01-02 12:30:00,17.16,17.21,17.16,17.17,24900.0,14.6488,14.6914,14.6488,14.6573,24900.0
2015-01-02 13:00:00,17.18,17.2,17.14,17.14,23300.0,14.6658,14.6829,14.6317,14.6317,23300.0
2015-01-02 13:30:00,17.14,17.21,17.11,17.2,30200.0,14.6317,14.6914,14.6061,14.6829,30200.0
2015-01-02 14:00:00,17.21,17.25,17.21,17.23,23700.0,14.6914,14.7256,14.6914,14.7085,23700.0
2015-01-02 14:30:00,17.23,17.24,17.2,17.22,31700.0,14.7085,14.7171,14.6829,14.7,31700.0
2015-01-02 15:00:00,17.22,17.28,17.22,17.28,32700.0,14.7,14.7512,14.7,14.7512,32700.0
2015-01-02 15:30:00,17.27,17.36,17.27,17.35,117600.0,14.7427,14.8195,14.7427,14.811,117600.0
2015-01-05 09:30:00,17.3,17.32,17.23,17.29,10100.0,14.7683,14.7853,14.7085,14.7597,10100.0
2015-01-05 10:00:00,17.3,17.36,17.28,17.31,20200.0,14.7683,14.8195,14.7512,14.7768,20200.0
2015-01-05 10:30:00,17.29,17.37,17.29,17.35,30700.0,14.7597,14.828,14.7597,14.811,30700.0
2015-01-05 11:00:00,17.34,17.37,17.28,17.3,30700.0,14.8024,14.828,14.7512,14.7683,30700.0
2015-01-05 11:30:00,17.29,17.3,17.27,17.28,14900.0,14.7597,14.7683,14.7427,14.7512,14900.0
2015-01-05 12:00:00,17.28,17.3,17.26,17.26,30200.0,14.7512,14.7683,14.7341,14.7341,30200.0
2015-01-05 12:30:00,17.26,17.28,17.24,17.27,23000.0,14.7341,14.7512,14.7171,14.7427,23000.0
2015-01-05 13:00:00,17.27,17.29,17.25,17.26,16300.0,14.7427,14.7597,14.7256,14.7341,16300.0
2015-01-05 13:30:00,17.26,17.27,17.23,17.23,10300.0,14.7341,14.7427,14.7085,14.7085,10300.0
2015-01-05 14:00:00,17.24,17.25,17.19,17.22,22500.0,14.7171,14.7256,14.6744,14.7,22500.0
2015-01-05 14:30:00,17.23,17.27,17.22,17.25,18600.0,14.7085,14.7427,14.7,14.7256,18600.0
2015-01-05 15:00:00,17.26,17.28,17.23,17.23,21900.0,14.7341,14.7512,14.7085,14.7085,21900.0
2015-01-05 15:30:00,17.23,17.27,17.23,17.25,73300.0,14.7085,14.7427,14.7085,14.7256,73300.0
2015-01-06 09:30:00,17.33,17.41,17.29,17.37,47600.0,14.7939,14.8622,14.7597,14.828,47600.0
2015-01-06 10:00:00,17.37,17.4,17.33,17.33,31700.0,14.828,14.8536,14.7939,14.7939,31700.0
2015-01-06 10:30:00,17.33,17.36,17.31,17.32,50600.0,14.7939,14.8195,14.7768,14.7853,50600.0
2015-01-06 11:00:00,17.32,17.38,17.31,17.38,51500.0,14.7853,14.8366,14.7768,14.8366,51500.0
2015-01-06 11:30:00,17.37,17.37,17.33,17.33,54400.0,14.828,14.828,14.7939,14.7939,54400.0
2015-01-06 12:00:00,17.34,17.34,17.28,17.3,62100.0,14.8024,14.8024,14.7512,14.7683,62100.0
2015-01-06 12:30:00,17.3,17.32,17.27,17.31,48200.0,14.7683,14.7853,14.7427,14.7768,48200.0
2015-01-06 13:00:00,17.31,17.35,17.3,17.34,29000.0,14.7768,14.811,14.7683,14.8024,29000.0
2015-01-06 13:30:00,17.34,17.36,17.31,17.33,33100.0,14.8024,14.8195,14.7768,14.7939,33100.0
2015-01-06 14:00:00,17.34,17.34,17.31,17.34,47000.0,14.8024,14.8024,14.7768,14.8024,47000.0
2015-01-06 14:30:00,17.34,17.36,17.3,17.36,49600.0,14.8024,14.8195,14.7683,14.8195,49600.0
2015-01-06 15:00:00,17.35,17.36,17.32,17.35,75800.0,14.811,14.8195,14.7853,14.811,75800.0
2015-01-06 15:30:00,17.34,17.37,17.31,17.36,148500.0,14.8024,14.828,14.7768,14.8195,148500.0
2015-01-07 09:30:00,17.42,17.47,17.3,17.4,28900.0,14.8707,14.9134,14.7683,14.8536,28900.0
2015-01-07 10:00:00,17.39,17.45,17.37,17.4,72600.0,14.8451,14.8963,14.828,14.8536,72600.0
2015-01-07 10:30:00,17.41,17.43,17.38,17.4,11800.0,14.8622,14.8793,14.8366,14.8536,11800.0
2015-01-07 11:00:00,17.41,17.42,17.37,17.4,41700.0,14.8622,14.8707,14.828,14.8536,41700.0
2015-01-07 11:30:00,17.4,17.44,17.4,17.43,19300.0,14.8536,14.8878,14.8536,14.8793,19300.0
2015-01-07 12:00:00,17.43,17.47,17.41,17.47,21100.0,14.8793,14.9134,14.8622,14.9134,21100.0
2015-01-07 12:30:00,17.46,17.46,17.4,17.42,40200.0,14.9049,14.9049,14.8536,14.8707,40200.0
2015-01-07 13:00:00,17.42,17.42,17.39,17.4,37800.0,14.8707,14.8707,14.8451,14.8536,37800.0
2015-01-07 13:30:00,17.41,17.41,17.39,17.39,30200.0,14.8622,14.8622,14.8451,14.8451,30200.0
2015-01-07 14:00:00,17.4,17.41,17.37,17.4,56700.0,14.8536,14.8622,14.828,14.8536,56700.0
2015-01-07 14:30:00,17.41,17.41,17.36,17.38,37500.0,14.8622,14.8622,14.8195,14.8366,37500.0
2015-01-07 15:00:00,17.38,17.39,17.36,17.38,54000.0,14.8366,14.8451,14.8195,14.8366,54000.0
2015-01-07 15:30:00,17.38,17.42,17.37,17.4,192600.0,14.8366,14.8707,14.828,14.8536,192600.0
2015-01-08 09:30:00,17.44,17.51,17.36,17.39,24200.0,14.8878,14.9475,14.8195,14.8451,24200.0
2015-01-08 10:00:00,17.4,17.42,17.34,17.42,30400.0,14.8536,14.8707,14.8024,14.8707,30400.0
2015-01-08 10:30:00,17.42,17.44,17.37,17.4,31800.0,14.8707,14.8878,14.828,14.8536,31800.0
2015-01-08 11:00:00,17.4,17.43,17.39,17.43,26500.0,14.8536,14.8793,14.8451,14.8793,26500.0
2015-01-08 11:30:00,17.43,17.47,17.42,17.46,74200.0,14.8793,14.9134,14.8707,14.9049,74200.0
2015-01-08 12:00:00,17.46,17.46,17.43,17.45,47600.0,14.9049,14.9049,14.8793,14.8963,47600.0
2015-01-08 12:30:00,17.45,17.5,17.44,17.48,93800.0,14.8963,14.939,14.8878,14.9219,93800.0
2015-01-08 13:00:00,17.48,17.49,17.41,17.41,38700.0,14.9219,14.9305,14.8622,14.8622,38700.0
2015-01-08 13:30:00,17.41,17.45,17.4,17.43,19400.0,14.8622,14.8963,14.8536,14.8793,19400.0
2015-01-08 14:00:00,17.44,17.47,17.44,17.46,19900.0,14.8878,14.9134,14.8878,14.9049,19900.0
2015-01-08 14:30:00,17.46,17.47,17.44,17.45,19700.0,14.9049,14.9134,14.8878,14.8963,19700.0
2015-01-08 15:00:00,17.44,17.45,17.4,17.42,24400.0,14.8878,14.8963,14.8536,14.8707,24400.0
2015-01-08 15:30:00,17.43,17.43,17.34,17.37,150800.0,14.8793,14.8793,14.8024,14.828,150800.0
2015-01-09 09:30:00,17.32,17.46,17.25,17.3,16700.0,14.7853,14.9049,14.7256,14.7683,16700.0
2015-01-09 10:00:00,17.3,17.37,17.24,17.27,193200.0,14.7683,14.828,14.7171,14.7427,193200.0
2015-01-09 10:30:00,17.25,17.35,17.24,17.34,35600.0,14.7256,14.811,14.7171,14.8024,35600.0
2015-01-09 11:00:00,17.34,17.36,17.31,17.33,19600.0,14.8024,14.8195,14.7768,14.7939,19600.0
2015-01-09 11:30:00,17.33,17.41,17.32,17.4,24400.0,14.7939,14.8622,14.7853,14.8536,24400.0
2015-01-09 12:00:00,17.4,17.4,17.33,17.35,32600.0,14.8536,14.8536,14.7939,14.811,32600.0
2015-01-09 12:30:00,17.35,17.42,17.35,17.39,24900.0,14.811,14.8707,14.811,14.8451,24900.0
2015-01-09 13:00:00,17.39,17.44,17.38,17.42,30400.0,14.8451,14.8878,14.8366,14.8707,30400.0
2015-01-09 13:30:00,17.41,17.43,17.37,17.39,52100.0,14.8622,14.8793,14.828,14.8451,52100.0
2015-01-09 14:00:00,17.38,17.42,17.35,17.42,35400.0,14.8366,14.8707,14.811,14.8707,35400.0
2015-01-09 14:30:00,17.41,17.45,17.4,17.41,40000.0,14.8622,14.8963,14.8536,14.8622,40000.0
2015-01-09 15:00:00,17.4,17.41,17.37,17.38,66500.0,14.8536,14.8622,14.828,14.8366,66500.0
2015-01-09 15:30:00,17.38,17.5,17.38,17.43,317400.0,14.8366,14.939,14.8366,14.8793,317400.0
2015-01-12 09:30:00,17.46,17.48,17.37,17.42,77800.0,14.9049,14.9219,14.828,14.8707,77800.0
2015-01-12 10:00:00,17.43,17.45,17.38,17.41,70400.0,14.8793,14.8963,14.8366,14.8622,70400.0
2015-01-12 10:30:00,17.41,17.47,17.41,17.45,9100.0,14.8622,14.9134,14.8622,14.8963,9100.0
2015-01-12 11:00:00,17.45,17.45,17.42,17.45,19700.0,14.8963,14.8963,14.8707,14.8963,19700.0
2015-01-12 11:30:00,17.45,17.47,17.44,17.47,41700.0,14.8963,14.9134,14.8878,14.9134,41700.0
2015-01-12 12:00:00,17.46,17.48,17.46,17.48,12900.0,14.9049,14.9219,14.9049,14.9219,12900.0
2015-01-12 12:30:00,17.47,17.49,17.47,17.49,22000.0,14.9134,14.9305,14.9134,14.9305,22000.0
2015-01-12 13:00:00,17.49,17.49,17.43,17.46,94000.0,14.9305,14.9305,14.8793,14.9049,94000.0
2015-01-12 13:30:00,17.46,17.48,17.4,17.42,122900.0,14.9049,14.9219,14.8536,14.8707,122900.0
2015-01-12 14:00:00,17.42,17.44,17.39,17.42,40700.0,14.8707,14.8878,14.8451,14.8707,40700.0
2015-01-12 14:30:00,17.41,17.43,17.34,17.4,77100.0,14.8622,14.8793,14.8024,14.8536,77100.0
2015-01-12 15:00:00,17.41,17.41,17.36,17.41,43400.0,14.8622,14.8622,14.8195,14.8622,43400.0
2015-01-12 15:30:00,17.41,17.48,17.41,17.48,123100.0,14.8622,14.9219,14.8622,14.9219,123100.0
2015-01-13 09:30:00,17.48,17.55,17.47,17.5,73600.0,14.9219,14.9817,14.9134,14.939,73600.0
2015-01-13 10:00:00,17.5,17.51,17.42,17.46,147500.0,14.939,14.9475,14.8707,14.9049,147500.0
2015-01-13 10:30:00,17.46,17.46,17.43,17.45,15000.0,14.9049,14.9049,14.8793,14.8963,15000.0
2015-01-13 11:00:00,17.45,17.46,17.42,17.46,16300.0,14.8963,14.9049,14.8707,14.9049,16300.0
2015-01-13 11:30:00,17.46,17.49,17.42,17.42,105600.0,14.9049,14.9305,14.8707,14.8707,105600.0
2015-01-13 12:00:00,17.42,17.44,17.4,17.41,21700.0,14.8707,14.8878,14.8536,14.8622,21700.0
2015-01-13 12:30:00,17.42,17.45,17.41,17.45,30000.0,14.8707,14.8963,14.8622,14.8963,30000.0
2015-01-13 13:00:00,17.45,17.46,17.42,17.44,36600.0,14.8963,14.9049,14.8707,14.8878,36600.0
2015-01-13 13:30:00,17.43,17.44,17.34,17.37,111300.0,14.8793,14.8878,14.8024,14.828,111300.0
2015-01-13 14:00:00,17.37,17.37,17.31,17.32,25200.0,14.828,14.828,14.7768,14.7853,25200.0
2015-01-13 14:30:00,17.32,17.35,17.27,17.27,25300.0,14.7853,14.811,14.7427,14.7427,25300.0
2015-01-13 15:00:00,17.27,17.28,17.15,17.17,80800.0,14.7427,14.7512,14.6402,14.6573,80800.0
2015-01-13 15:30:00,17.17,17.2,17.1,17.15,259400.0,14.6573,14.6829,14.5975,14.6402,259400.0
2015-01-14 09:30:00,17.07,17.2,17.07,17.2,21100.0,14.5719,14.6829,14.5719,14.6829,21100.0
2015-01-14 10:00:00,17.2,17.25,17.19,17.25,37600.0,14.6829,14.7256,14.6744,14.7256,37600.0
2015-01-14 10:30:00,17.25,17.26,17.23,17.26,20700.0,14.7256,14.7341,14.7085,14.7341,20700.0
2015-01-14 11:00:00,17.26,17.27,17.23,17.25,20000.0,14.7341,14.7427,14.7085,14.7256,20000.0
2015-01-14 11:30:00,17.25,17.29,17.24,17.25,22600.0,14.7256,14.7597,14.7171,14.7256,22600.0
2015-01-14 12:00:00,17.25,17.25,17.13,17.13,43800.0,14.7256,14.7256,14.6232,14.6232,43800.0
2015-01-14 12:30:00,17.13,17.14,17.09,17.12,24100.0,14.6232,14.6317,14.589,14.6146,24100.0
2015-01-14 13:00:00,17.12,17.15,17.1,17.12,26800.0,14.6146,14.6402,14.5975,14.6146,26800.0
2015-01-14 13:30:00,17.12,17.12,17.08,17.09,37900.0,14.6146,14.6146,14.5805,14.589,37900.0
2015-01-14 14:00:00,17.09,17.13,17.09,17.13,36500.0,14.589,14.6232,14.589,14.6232,36500.0
2015-01-14 14:30:00,17.13,17.14,17.11,17.14,18300.0,14.6232,14.6317,14.6061,14.6317,18300.0
2015-01-14 15:00:00,17.15,17.22,17.14,17.22,49500.0,14.6402,14.7,14.6317,14.7,49500.0
2015-01-14 15:30:00,17.22,17.26,17.2,17.22,105700.0,14.7,14.7341,14.6829,14.7,105700.0
2015-01-15 09:30:00,17.25,17.31,17.25,17.26,24300.0,14.7256,14.7768,14.7256,14.7341,24300.0
2015-01-15 10:00:00,17.26,17.31,17.22,17.28,35600.0,14.7341,14.7768,14.7,14.7512,35600.0
2015-01-15 10:30:00,17.28,17.32,17.27,17.27,6200.0,14.7512,14.7853,14.7427,14.7427,6200.0
2015-01-15 11:00:00,17.28,17.31,17.26,17.28,21100.0,14.7512,14.7768,14.7341,14.7512,21100.0
2015-01-15 11:30:00,17.29,17.32,17.28,17.31,26100.0,14.7597,14.7853,14.7512,14.7768,26100.0
2015-01-15 12:00:00,17.31,17.33,17.3,17.32,14100.0,14.7768,14.7939,14.7683,14.7853,14100.0
2015-01-15 12:30:00,17.31,17.31,17.27,17.3,45300.0,14.7768,14.7768,14.7427,14.7683,45300.0
2015-01-15 13:00:00,17.3,17.33,17.28,17.31,22700.0,14.7683,14.7939,14.7512,14.7768,22700.0
2015-01-15 13:30:00,17.32,17.37,17.3,17.36,31100.0,14.7853,14.828,14.7683,14.8195,31100.0
2015-01-15 14:00:00,17.36,17.37,17.34,17.36,9700.0,14.8195,14.828,14.8024,14.8195,9700.0
2015-01-15 14:30:00,17.35,17.4,17.35,17.39,25800.0,14.811,14.8536,14.811,14.8451,25800.0
2015-01-15 15:00:00,17.39,17.39,17.32,17.33,39000.0,14.8451,14.8451,14.7853,14.7939,39000.0
2015-01-15 15:30:00,17.33,17.4,17.3,17.39,154500.0,14.7939,14.8536,14.7683,14.8451,154500.0
2015-01-16 09:30:00,17.38,17.38,17.26,17.3,24900.0,14.8366,14.8366,14.7341,14.7683,24900.0
2015-01-16 10:00:00,17.31,17.35,17.27,17.31,16500.0,14.7768,14.811,14.7427,14.7768,16500.0
2015-01-16 10:30:00,17.31,17.31,17.24,17.26,27600.0,14.7768,14.7768,14.7171,14.7341,27600.0
2015-01-16 11:00:00,17.26,17.26,17.12,17.17,52100.0,14.7341,14.7341,14.6146,14.6573,52100.0
2015-01-16 11:30:00,17.16,17.21,17.15,17.21,26100.0,14.6488,14.6914,14.6402,14.6914,26100.0
2015-01-16 12:00:00,17.22,17.24,17.21,17.21,6300.0,14.7,14.7171,14.6914,14.6914,6300.0
2015-01-16 12:30:00,17.21,17.25,17.21,17.21,10000.0,14.6914,14.7256,14.6914,14.6914,10000.0
2015-01-16 13:00:00,17.21,17.22,17.17,17.17,15300.0,14.6914,14.7,14.6573,14.6573,15300.0
2015-01-16 13:30:00,17.17,17.2,17.17,17.17,21400.0,14.6573,14.6829,14.6573,14.6573,21400.0
2015-01-16 14:00:00,17.18,17.19,17.13,17.14,9900.0,14.6658,14.6744,14.6232,14.6317,9900.0
2015-01-16 14:30:00,17.15,17.15,17.13,17.14,19700.0,14.6402,14.6402,14.6232,14.6317,19700.0
2015-01-16 15:00:00,17.14,17.15,17.13,17.14,20900.0,14.6317,14.6402,14.6232,14.6317,20900.0
2015-01-16 15:30:00,17.14,17.24,17.13,17.19,212700.0,14.6317,14.7171,14.6232,14.6744,212700.0
2015-01-20 09:30:00,17.18,17.35,17.14,17.2,36500.0,14.6658,14.811,14.6317,14.6829,36500.0
2015-01-20 10:00:00,17.19,17.19,17.13,17.17,17100.0,14.6744,14.6744,14.6232,14.6573,17100.0
2015-01-20 10:30:00,17.16,17.22,17.14,17.22,18800.0,14.6488,14.7,14.6317,14.7,18800.0
2015-01-20 11:00:00,17.21,17.23,17.19,17.2,15400.0,14.6914,14.7085,14.6744,14.6829,15400.0
2015-01-20 11:30:00,17.18,17.19,17.11,17.14,27300.0,14.6658,14.6744,14.6061,14.6317,27300.0
2015-01-20 12:00:00,17.14,17.16,17.11,17.12,12300.0,14.6317,14.6488,14.6061,14.6146,12300.0
2015-01-20 12:30:00,17.11,17.11,17.08,17.09,13000.0,14.6061,14.6061,14.5805,14.589,13000.0
2015-01-20 13:00:00,17.09,17.09,17.02,17.02,21500.0,14.589,14.589,14.5293,14.5293,21500.0
2015-01-20 13:30:00,17.03,17.05,16.97,16.97,15600.0,14.5378,14.5549,14.4866,14.4866,15600.0
2015-01-20 14:00:00,16.97,17.0,16.97,17.0,20400.0,14.4866,14.5122,14.4866,14.5122,20400.0
2015-01-20 14:30:00,17.0,17.04,16.99,17.03,20700.0,14.5122,14.5463,14.5036,14.5378,20700.0
2015-01-20 15:00:00,17.04,17.05,17.0,17.0,25400.0,14.5463,14.5549,14.5122,14.5122,25400.0
2015-01-20 15:30:00,17.0,17.08,17.0,17.07,131600.0,14.5122,14.5805,14.5122,14.5719,131600.0
2015-01-21 09:30:00,17.07,17.08,16.99,17.04,137800.0,14.5719,14.5805,14.5036,14.5463,137800.0
2015-01-21 10:00:00,17.03,17.06,16.98,16.98,21100.0,14.5378,14.5634,14.4951,14.4951,21100.0
2015-01-21 10:30:00,16.98,17.05,16.97,17.01,27300.0,14.4951,14.5549,14.4866,14.5207,27300.0
2015-01-21 11:00:00,17.02,17.02,16.99,16.99,11400.0,14.5293,14.5293,14.5036,14.5036,11400.0
2015-01-21 11:30:00,16.99,17.03,16.97,17.03,31400.0,14.5036,14.5378,14.4866,14.5378,31400.0
2015-01-21 12:00:00,17.02,17.03,17.01,17.02,15100.0,14.5293,14.5378,14.5207,14.5293,15100.0
2015-01-21 12:30:00,17.02,17.05,17.01,17.04,32900.0,14.5293,14.5549,14.5207,14.5463,32900.0
2015-01-21 13:00:00,17.04,17.08,17.04,17.04,16600.0,14.5463,14.5805,14.5463,14.5463,16600.0
2015-01-21 13:30:00,17.05,17.08,17.03,17.06,32800.0,14.5549,14.5805,14.5378,14.5634,32800.0
2015-01-21 14:00:00,17.06,17.07,17.04,17.07,15300.0,14.5634,14.5719,14.5463,14.5719,15300.0
2015-01-21 14:30:00,17.07,17.07,17.04,17.07,20900.0,14.5719,14.5719,14.5463,14.5719,20900.0
2015-01-21 15:00:00,17.07,17.07,17.04,17.05,30500.0,14.5719,14.5719,14.5463,14.5549,30500.0
2015-01-21 15:30:00,17.05,17.08,17.04,17.07,75300.0,14.5549,14.5805,14.5463,14.5719,75300.0
2015-01-22 09:30:00,17.08,17.18,17.04,17.13,46700.0,14.5805,14.6658,14.5463,14.6232,46700.0
2015-01-22 10:00:00,17.12,17.22,17.12,17.2,30200.0,14.6146,14.7,14.6146,14.6829,30200.0
2015-01-22 10:30:00,17.19,17.26,17.18,17.24,29700.0,14.6744,14.7341,14.6658,14.7171,29700.0
2015-01-22 11:00:00,17.24,17.24,17.18,17.19,28400.0,14.7171,14.7171,14.6658,14.6744,28400.0
2015-01-22 11:30:00,17.2,17.2,17.17,17.2,16600.0,14.6829,14.6829,14.6573,14.6829,16600.0
2015-01-22 12:00:00,17.2,17.2,17.18,17.2,12100.0,14.6829,14.6829,14.6658,14.6829,12100.0
2015-01-22 12:30:00,17.2,17.21,17.18,17.19,19200.0,14.6829,14.6914,14.6658,14.6744,19200.0
2015-01-22 13:00:00,17.2,17.21,17.19,17.2,25500.0,14.6829,14.6914,14.6744,14.6829,25500.0
2015-01-22 13:30:00,17.2,17.21,17.19,17.19,29900.0,14.6829,14.6914,14.6744,14.6744,29900.0
2015-01-22 14:00:00,17.2,17.21,17.16,17.19,77000.0,14.6829,14.6914,14.6488,14.6744,77000.0
2015-01-22 14:30:00,17.19,17.2,17.18,17.18,45500.0,14.6744,14.6829,14.6658,14.6658,45500.0
2015-01-22 15:00:00,17.18,17.19,17.15,17.18,51100.0,14.6658,14.6744,14.6402,14.6658,51100.0
2015-01-22 15:30:00,17.18,17.19,17.15,17.18,135700.0,14.6658,14.6744,14.6402,14.6658,135700.0
2015-01-23 09:30:00,17.2,17.22,17.14,17.2,252000.0,14.6829,14.7,14.6317,14.6829,252000.0
2015-01-23 10:00:00,17.2,17.23,17.17,17.22,270200.0,14.6829,14.7085,14.6573,14.7,270200.0
2015-01-23 10:30:00,17.21,17.25,17.19,17.21,326800.0,14.6914,14.7256,14.6744,14.6914,326800.0
2015-01-23 11:00:00,17.2,17.21,17.18,17.2,139200.0,14.6829,14.6914,14.6658,14.6829,139200.0
2015-01-23 11:30:00,17.2,17.22,17.16,17.19,90400.0,14.6829,14.7,14.6488,14.6744,90400.0
2015-01-23 12:00:00,17.19,17.21,17.17,17.19,23700.0,14.6744,14.6914,14.6573,14.6744,23700.0
2015-01-23 12:30:00,17.19,17.2,17.18,17.2,34600.0,14.6744,14.6829,14.6658,14.6829,34600.0
2015-01-23 13:00:00,17.2,17.2,17.16,17.17,41600.0,14.6829,14.6829,14.6488,14.6573,41600.0
2015-01-23 13:30:00,17.16,17.17,17.14,17.16,32200.0,14.6488,14.6573,14.6317,14.6488,32200.0
2015-01-23 14:00:00,17.16,17.17,17.11,17.12,26300.0,14.6488,14.6573,14.6061,14.6146,26300.0
2015-01-23 14:30:00,17.11,17.13,17.09,17.13,18800.0,14.6061,14.6232,14.589,14.6232,18800.0
2015-01-23 15:00:00,17.12,17.19,17.12,17.18,26000.0,14.6146,14.6744,14.6146,14.6658,26000.0
2015-01-23 15:30:00,17.19,17.19,17.13,17.14,96300.0,14.6744,14.6744,14.6232,14.6317,96300.0
2015-01-26 09:30:00,17.17,17.17,17.09,17.11,10900.0,14.6573,14.6573,14.589,14.6061,10900.0
2015-01-26 10:00:00,17.11,17.15,17.08,17.1,343600.0,14.6061,14.6402,14.5805,14.5975,343600.0
2015-01-26 10:30:00,17.1,17.11,17.06,17.09,33700.0,14.5975,14.6061,14.5634,14.589,33700.0
2015-01-26 11:00:00,17.08,17.1,16.95,16.99,317200.0,14.5805,14.5975,14.4695,14.5036,317200.0
2015-01-26 11:30:00,16.99,17.03,16.95,17.01,37200.0,14.5036,14.5378,14.4695,14.5207,37200.0
2015-01-26 12:00:00,17.0,17.01,16.98,16.99,21600.0,14.5122,14.5207,14.4951,14.5036,21600.0
2015-01-26 12:30:00,16.99,17.01,16.98,17.0,15100.0,14.5036,14.5207,14.4951,14.5122,15100.0
2015-01-26 13:00:00,16.99,17.0,16.96,16.98,34300.0,14.5036,14.5122,14.478,14.4951,34300.0
2015-01-26 13:30:00,16.99,17.0,16.98,17.0,56500.0,14.5036,14.5122,14.4951,14.5122,56500.0
2015-01-26 14:00:00,17.0,17.01,16.99,17.0,28800.0,14.5122,14.5207,14.5036,14.5122,28800.0
2015-01-26 14:30:00,17.0,17.01,16.97,17.0,59500.0,14.5122,14.5207,14.4866,14.5122,59500.0
2015-01-26 15:00:00,17.0,17.01,16.92,16.98,117300.0,14.5122,14.5207,14.4439,14.4951,117300.0
2015-01-26 15:30:00,16.99,16.99,16.94,16.99,210500.0,14.5036,14.5036,14.461,14.5036,210500.0
2015-01-27 09:30:00,16.89,17.0,16.88,16.98,101000.0,14.4183,14.5122,14.4097,14.4951,101000.0
2015-01-27 10:00:00,16.98,16.99,16.92,16.96,82400.0,14.4951,14.5036,14.4439,14.478,82400.0
2015-01-27 10:30:00,16.96,16.96,16.89,16.89,24100.0,14.478,14.478,14.4183,14.4183,24100.0
2015-01-27 11:00:00,16.89,16.91,16.86,16.88,29900.0,14.4183,14.4353,14.3927,14.4097,29900.0
2015-01-27 11:30:00,16.89,16.91,16.87,16.88,17700.0,14.4183,14.4353,14.4012,14.4097,17700.0
2015-01-27 12:00:00,16.87,16.91,16.86,16.87,88300.0,14.4012,14.4353,14.3927,14.4012,88300.0
2015-01-27 12:30:00,16.87,16.87,16.84,16.85,145800.0,14.4012,14.4012,14.3756,14.3841,145800.0
2015-01-27 13:00:00,16.85,16.86,16.85,16.86,27400.0,14.3841,14.3927,14.3841,14.3927,27400.0
2015-01-27 13:30:00,16.86,16.87,16.85,16.87,22800.0,14.3927,14.4012,14.3841,14.4012,22800.0
2015-01-27 14:00:00,16.87,16.87,16.86,16.87,8400.0,14.4012,14.4012,14.3927,14.4012,8400.0
2015-01-27 14:30:00,16.87,16.87,16.84,16.84,38500.0,14.4012,14.4012,14.3756,14.3756,38500.0
2015-01-27 15:00:00,16.84,16.85,16.82,16.82,19900.0,14.3756,14.3841,14.3585,14.3585,19900.0
2015-01-27 15:30:00,16.82,16.84,16.8,16.82,107600.0,14.3585,14.3756,14.3414,14.3585,107600.0
2015-01-28 09:30:00,16.82,16.96,16.82,16.93,20900.0,14.3585,14.478,14.3585,14.4524,20900.0
2015-01-28 10:00:00,16.92,16.94,16.89,16.9,26100.0,14.4439,14.461,14.4183,14.4268,26100.0
2015-01-28 10:30:00,16.89,16.9,16.82,16.82,18000.0,14.4183,14.4268,14.3585,14.3585,18000.0
2015-01-28 11:00:00,16.83,16.88,16.82,16.84,52800.0,14.3671,14.4097,14.3585,14.3756,52800.0
2015-01-28 11:30:00,16.84,16.86,16.81,16.83,44800.0,14.3756,14.3927,14.35,14.3671,44800.0
2015-01-28 12:00:00,16.84,16.86,16.83,16.85,9600.0,14.3756,14.3927,14.3671,14.3841,9600.0
2015-01-28 12:30:00,16.85,16.87,16.84,16.87,17000.0,14.3841,14.4012,14.3756,14.4012,17000.0
2015-01-28 13:00:00,16.87,16.89,16.86,16.86,18600.0,14.4012,14.4183,14.3927,14.3927,18600.0
2015-01-28 13:30:00,16.86,16.88,16.81,16.83,135800.0,14.3927,14.4097,14.35,14.3671,135800.0
2015-01-28 14:00:00,16.83,16.85,16.79,16.84,133500.0,14.3671,14.3841,14.3329,14.3756,133500.0
2015-01-28 14:30:00,16.85,16.86,16.78,16.84,65300.0,14.3841,14.3927,14.3244,14.3756,65300.0
2015-01-28 15:00:00,16.83,16.85,16.79,16.81,38100.0,14.3671,14.3841,14.3329,14.35,38100.0
2015-01-28 15:30:00,16.81,16.86,16.76,16.77,275700.0,14.35,14.3927,14.3073,14.3158,275700.0
2015-01-29 09:30:00,16.84,16.85,16.76,16.81,19700.0,14.3756,14.3841,14.3073,14.35,19700.0
2015-01-29 10:00:00,16.81,16.83,16.75,16.78,13400.0,14.35,14.3671,14.2988,14.3244,13400.0
2015-01-29 10:30:00,16.78,16.8,16.75,16.77,28300.0,14.3244,14.3414,14.2988,14.3158,28300.0
2015-01-29 11:00:00,16.77,16.8,16.75,16.78,21300.0,14.3158,14.3414,14.2988,14.3244,21300.0
2015-01-29 11:30:00,16.78,16.8,16.72,16.72,10900.0,14.3244,14.3414,14.2732,14.2732,10900.0
2015-01-29 12:00:00,16.73,16.74,16.71,16.71,11100.0,14.2817,14.2902,14.2646,14.2646,11100.0
2015-01-29 12:30:00,16.72,16.77,16.71,16.77,6800.0,14.2732,14.3158,14.2646,14.3158,6800.0
2015-01-29 13:00:00,16.76,16.78,16.75,16.77,16700.0,14.3073,14.3244,14.2988,14.3158,16700.0
2015-01-29 13:30:00,16.77,16.83,16.77,16.82,14900.0,14.3158,14.3671,14.3158,14.3585,14900.0
2015-01-29 14:00:00,16.81,16.81,16.79,16.8,17300.0,14.35,14.35,14.3329,14.3414,17300.0
2015-01-29 14:30:00,16.8,16.81,16.79,16.8,7400.0,14.3414,14.35,14.3329,14.3414,7400.0
2015-01-29 15:00:00,16.8,16.82,16.79,16.82,70000.0,14.3414,14.3585,14.3329,14.3585,70000.0
2015-01-29 15:30:00,16.82,16.82,16.78,16.81,58800.0,14.3585,14.3585,14.3244,14.35,58800.0
2015-01-30 09:30:00,16.81,16.86,16.77,16.77,26300.0,14.35,14.3927,14.3158,14.3158,26300.0
2015-01-30 10:00:00,16.78,16.85,16.77,16.84,22200.0,14.3244,14.3841,14.3158,14.3756,22200.0
2015-01-30 10:30:00,16.83,16.83,16.71,16.74,137900.0,14.3671,14.3671,14.2646,14.2902,137900.0
2015-01-30 11:00:00,16.74,16.76,16.72,16.73,18500.0,14.2902,14.3073,14.2732,14.2817,18500.0
2015-01-30 11:30:00,16.73,16.77,16.71,16.75,65200.0,14.2817,14.3158,14.2646,14.2988,65200.0
2015-01-30 12:00:00,16.76,16.83,16.75,16.82,34800.0,14.3073,14.3671,14.2988,14.3585,34800.0
2015-01-30 12:30:00,16.82,16.83,16.79,16.79,75800.0,14.3585,14.3671,14.3329,14.3329,75800.0
2015-01-30 13:00:00,16.81,16.81,16.76,16.77,7200.0,14.35,14.35,14.3073,14.3158,7200.0
2015-01-30 13:30:00,16.77,16.8,16.75,16.79,10400.0,14.3158,14.3414,14.2988,14.3329,10400.0
2015-01-30 14:00:00,16.79,16.81,16.77,16.8,15600.0,14.3329,14.35,14.3158,14.3414,15600.0
2015-01-30 14:30:00,16.8,16.81,16.74,16.76,41500.0,14.3414,14.35,14.2902,14.3073,41500.0
2015-01-30 15:00:00,16.76,16.78,16.73,16.78,51200.0,14.3073,14.3244,14.2817,14.3244,51200.0
2015-01-30 15:30:00,16.77,16.77,16.67,16.7,113800.0,14.3158,14.3158,14.2305,14.2561,113800.0
2015-02-02 09:30:00,16.75,16.75,16.4,16.41,57800.0,14.2988,14.2988,14.0,14.0085,57800.0
2015-02-02 10:00:00,16.41,16.44,16.25,16.25,143100.0,14.0085,14.0341,13.8719,13.8719,143100.0
2015-02-02 10:30:00,16.25,16.28,16.22,16.25,621900.0,13.8719,13.8975,13.8463,13.8719,621900.0
2015-02-02 11:00:00,16.25,16.27,16.17,16.25,458800.0,13.8719,13.889,13.8036,13.8719,458800.0
2015-02-02 11:30:00,16.26,16.32,16.24,16.27,353200.0,13.8805,13.9317,13.8634,13.889,353200.0
2015-02-02 12:00:00,16.27,16.31,16.26,16.3,46100.0,13.889,13.9232,13.8805,13.9146,46100.0
2015-02-02 12:30:00,16.3,16.35,16.27,16.29,58500.0,13.9146,13.9573,13.889,13.9061,58500.0
2015-02-02 13:00:00,16.3,16.32,16.29,16.3,35900.0,13.9146,13.9317,13.9061,13.9146,35900.0
2015-02-02 13:30:00,16.3,16.32,16.26,16.28,33400.0,13.9146,13.9317,13.8805,13.8975,33400.0
2015-02-02 14:00:00,16.28,16.34,16.27,16.34,32500.0,13.8975,13.9488,13.889,13.9488,32500.0
2015-02-02 14:30:00,16.33,16.34,16.3,16.33,39800.0,13.9402,13.9488,13.9146,13.9402,39800.0
2015-02-02 15:00:00,16.32,16.33,16.29,16.3,33000.0,13.9317,13.9402,13.9061,13.9146,33000.0
2015-02-02 15:30:00,16.3,16.36,16.28,16.29,341800.0,13.9146,13.9658,13.8975,13.9061,341800.0
2015-02-03 09:30:00,16.26,16.4,16.25,16.3,67600.0,13.8805,14.0,13.8719,13.9146,67600.0
2015-02-03 10:00:00,16.32,16.38,16.29,16.37,321200.0,13.9317,13.9829,13.9061,13.9744,321200.0
2015-02-03 10:30:00,16.38,16.43,16.35,16.35,165200.0,13.9829,14.0256,13.9573,13.9573,165200.0
2015-02-03 11:00:00,16.35,16.42,16.32,16.35,185600.0,13.9573,14.0171,13.9317,13.9573,185600.0
2015-02-03 11:30:00,16.35,16.42,16.34,16.38,71400.0,13.9573,14.0171,13.9488,13.9829,71400.0
2015-02-03 12:00:00,16.39,16.42,16.38,16.42,65200.0,13.9914,14.0171,13.9829,14.0171,65200.0
2015-02-03 12:30:00,16.41,16.43,16.39,16.4,48100.0,14.0085,14.0256,13.9914,14.0,48100.0
2015-02-03 13:00:00,16.4,16.4,16.35,16.38,59800.0,14.0,14.0,13.9573,13.9829,59800.0
2015-02-03 13:30:00,16.39,16.42,16.37,16.41,195000.0,13.9914,14.0171,13.9744,14.0085,195000.0
2015-02-03 14:00:00,16.41,16.44,16.39,16.42,34500.0,14.0085,14.0341,13.9914,14.0171,34500.0
2015-02-03 14:30:00,16.42,16.44,16.41,16.43,51200.0,14.0171,14.0341,14.0085,14.0256,51200.0
2015-02-03 15:00:00,16.43,16.46,16.41,16.43,200600.0,14.0256,14.0512,14.0085,14.0256,200600.0
2015-02-03 15:30:00,16.44,16.49,16.41,16.43,265200.0,14.0341,14.0768,14.0085,14.0256,265200.0
2015-02-04 09:30:00,16.43,16.5,16.36,16.46,86700.0,14.0256,14.0853,13.9658,14.0512,86700.0
2015-02-04 10:00:00,16.48,16.54,16.48,16.51,78000.0,14.0683,14.1195,14.0683,14.0939,78000.0
2015-02-04 10:30:00,16.51,16.66,16.5,16.64,138500.0,14.0939,14.2219,14.0853,14.2049,138500.0
2015-02-04 11:00:00,16.63,16.65,16.57,16.59,74200.0,14.1963,14.2134,14.1451,14.1622,74200.0
2015-02-04 11:30:00,16.6,16.61,16.56,16.58,16300.0,14.1707,14.1793,14.1366,14.1536,16300.0
2015-02-04 12:00:00,16.58,16.6,16.55,16.57,34400.0,14.1536,14.1707,14.128,14.1451,34400.0
2015-02-04 12:30:00,16.58,16.69,16.58,16.68,154000.0,14.1536,14.2475,14.1536,14.239,154000.0
2015-02-04 13:00:00,16.68,16.83,16.68,16.83,203100.0,14.239,14.3671,14.239,14.3671,203100.0
2015-02-04 13:30:00,16.82,16.83,16.77,16.77,15200.0,14.3585,14.3671,14.3158,14.3158,15200.0
2015-02-04 14:00:00,16.78,16.79,16.73,16.78,17100.0,14.3244,14.3329,14.2817,14.3244,17100.0
2015-02-04 14:30:00,16.78,16.79,16.69,16.73,63300.0,14.3244,14.3329,14.2475,14.2817,63300.0
2015-02-04 15:00:00,16.73,16.76,16.71,16.73,136800.0,14.2817,14.3073,14.2646,14.2817,136800.0
2015-02-04 15:30:00,16.74,16.75,16.67,16.71,143400.0,14.2902,14.2988,14.2305,14.2646,143400.0
2015-02-05 09:30:00,16.77,16.83,16.68,16.7,49300.0,14.3158,14.3671,14.239,14.2561,49300.0
2015-02-05 10:00:00,16.71,16.8,16.71,16.78,21500.0,14.2646,14.3414,14.2646,14.3244,21500.0
2015-02-05 10:30:00,16.78,16.8,16.77,16.78,11200.0,14.3244,14.3414,14.3158,14.3244,11200.0
2015-02-05 11:00:00,16.79,16.83,16.79,16.83,19000.0,14.3329,14.3671,14.3329,14.3671,19000.0
2015-02-05 11:30:00,16.83,16.86,16.82,16.84,15000.0,14.3671,14.3927,14.3585,14.3756,15000.0
2015-02-05 12:00:00,16.85,16.85,16.83,16.83,7300.0,14.3841,14.3841,14.3671,14.3671,7300.0
2015-02-05 12:30:00,16.84,16.85,16.82,16.84,15000.0,14.3756,14.3841,14.3585,14.3756,15000.0
2015-02-05 13:00:00,16.85,16.88,16.84,16.87,13300.0,14.3841,14.4097,14.3756,14.4012,13300.0
2015-02-05 13:30:00,16.87,16.91,16.86,16.9,21200.0,14.4012,14.4353,14.3927,14.4268,21200.0
2015-02-05 14:00:00,16.89,16.9,16.84,16.86,36200.0,14.4183,14.4268,14.3756,14.3927,36200.0
2015-02-05 14:30:00,16.86,16.88,16.83,16.87,15400.0,14.3927,14.4097,14.3671,14.4012,15400.0
2015-02-05 15:00:00,16.87,16.88,16.85,16.87,15900.0,14.4012,14.4097,14.3841,14.4012,15900.0
2015-02-05 15:30:00,16.87,16.95,16.86,16.93,118000.0,14.4012,14.4695,14.3927,14.4524,118000.0
2015-02-06 09:30:00,16.88,16.94,16.64,16.66,21200.0,14.4097,14.461,14.2049,14.2219,21200.0
2015-02-06 10:00:00,16.64,16.64,16.54,16.57,29000.0,14.2049,14.2049,14.1195,14.1451,29000.0
2015-02-06 10:30:00,16.56,16.68,16.51,16.63,60800.0,14.1366,14.239,14.0939,14.1963,60800.0
2015-02-06 11:00:00,16.63,16.65,16.6,16.6,45700.0,14.1963,14.2134,14.1707,14.1707,45700.0
2015-02-06 11:30:00,16.61,16.67,16.6,16.66,13300.0,14.1793,14.2305,14.1707,14.2219,13300.0
2015-02-06 12:00:00,16.67,16.68,16.64,16.64,12800.0,14.2305,14.239,14.2049,14.2049,12800.0
2015-02-06 12:30:00,16.65,16.7,16.64,16.67,32800.0,14.2134,14.2561,14.2049,14.2305,32800.0
2015-02-06 13:00:00,16.67,16.67,16.6,16.61,24700.0,14.2305,14.2305,14.1707,14.1793,24700.0
2015-02-06 13:30:00,16.61,16.7,16.59,16.65,48400.0,14.1793,14.2561,14.1622,14.2134,48400.0
2015-02-06 14:00:00,16.65,16.74,16.65,16.68,46100.0,14.2134,14.2902,14.2134,14.239,46100.0
2015-02-06 14:30:00,16.68,16.7,16.59,16.59,40900.0,14.239,14.2561,14.1622,14.1622,40900.0
2015-02-06 15:00:00,16.59,16.63,16.55,16.55,46100.0,14.1622,14.1963,14.128,14.128,46100.0
2015-02-06 15:30:00,16.55,16.58,16.52,16.57,95300.0,14.128,14.1536,14.1024,14.1451,95300.0
2015-02-09 09:30:00,16.59,16.69,16.53,16.54,15600.0,14.1622,14.2475,14.111,14.1195,15600.0
2015-02-09 10:00:00,16.55,16.56,16.48,16.5,14300.0,14.128,14.1366,14.0683,14.0853,14300.0
2015-02-09 10:30:00,16.49,16.51,16.45,16.45,12300.0,14.0768,14.0939,14.0427,14.0427,12300.0
2015-02-09 11:00:00,16.46,16.57,16.45,16.56,25400.0,14.0512,14.1451,14.0427,14.1366,25400.0
2015-02-09 11:30:00,16.57,16.58,16.54,16.55,13200.0,14.1451,14.1536,14.1195,14.128,13200.0
2015-02-09 12:00:00,16.55,16.57,16.54,16.55,9900.0,14.128,14.1451,14.1195,14.128,9900.0
2015-02-09 12:30:00,16.56,16.56,16.5,16.5,31400.0,14.1366,14.1366,14.0853,14.0853,31400.0
2015-02-09 13:00:00,16.5,16.57,16.49,16.54,17200.0,14.0853,14.1451,14.0768,14.1195,17200.0
2015-02-09 13:30:00,16.55,16.56,16.5,16.51,6800.0,14.128,14.1366,14.0853,14.0939,6800.0
2015-02-09 14:00:00,16.51,16.54,16.5,16.54,23100.0,14.0939,14.1195,14.0853,14.1195,23100.0
2015-02-09 14:30:00,16.54,16.54,16.48,16.48,23800.0,14.1195,14.1195,14.0683,14.0683,23800.0
2015-02-09 15:00:00,16.48,16.52,16.48,16.51,33100.0,14.0683,14.1024,14.0683,14.0939,33100.0
2015-02-09 15:30:00,16.51,16.53,16.48,16.5,91200.0,14.0939,14.111,14.0683,14.0853,91200.0
2015-02-10 09:30:00,16.53,16.56,16.46,16.46,37200.0,14.111,14.1366,14.0512,14.0512,37200.0
2015-02-10 10:00:00,16.46,16.51,16.41,16.41,28200.0,14.0512,14.0939,14.0085,14.0085,28200.0
2015-02-10 10:30:00,16.41,16.42,16.37,16.38,44100.0,14.0085,14.0171,13.9744,13.9829,44100.0
2015-02-10 11:00:00,16.38,16.44,16.37,16.44,29100.0,13.9829,14.0341,13.9744,14.0341,29100.0
2015-02-10 11:30:00,16.45,16.46,16.4,16.4,20800.0,14.0427,14.0512,14.0,14.0,20800.0
2015-02-10 12:00:00,16.4,16.49,16.39,16.47,26100.0,14.0,14.0768,13.9914,14.0597,26100.0
2015-02-10 12:30:00,16.47,16.57,16.47,16.53,51300.0,14.0597,14.1451,14.0597,14.111,51300.0
2015-02-10 13:00:00,16.53,16.53,16.49,16.5,26500.0,14.111,14.111,14.0768,14.0853,26500.0
2015-02-10 13:30:00,16.5,16.53,16.49,16.53,20000.0,14.0853,14.111,14.0768,14.111,20000.0
2015-02-10 14:00:00,16.52,16.57,16.52,16.54,47000.0,14.1024,14.1451,14.1024,14.1195,47000.0
2015-02-10 14:30:00,16.54,16.6,16.54,16.58,43100.0,14.1195,14.1707,14.1195,14.1536,43100.0
2015-02-10 15:00:00,16.57,16.58,16.5,16.53,48500.0,14.1451,14.1536,14.0853,14.111,48500.0
2015-02-10 15:30:00,16.54,16.58,16.52,16.56,83500.0,14.1195,14.1536,14.1024,14.1366,83500.0
2015-02-11 09:30:00,16.54,16.63,16.5,16.54,18400.0,14.1195,14.1963,14.0853,14.1195,18400.0
2015-02-11 10:00:00,16.54,16.55,16.49,16.55,26800.0,14.1195,14.128,14.0768,14.128,26800.0
2015-02-11 10:30:00,16.55,16.56,16.52,16.52,23100.0,14.128,14.1366,14.1024,14.1024,23100.0
2015-02-11 11:00:00,16.52,16.55,16.47,16.5,66600.0,14.1024,14.128,14.0597,14.0853,66600.0
2015-02-11 11:30:00,16.5,16.51,16.46,16.46,23100.0,14.0853,14.0939,14.0512,14.0512,23100.0
2015-02-11 12:00:00,16.47,16.5,16.46,16.47,14600.0,14.0597,14.0853,14.0512,14.0597,14600.0
2015-02-11 12:30:00,16.48,16.49,16.46,16.47,19100.0,14.0683,14.0768,14.0512,14.0597,19100.0
2015-02-11 13:00:00,16.47,16.49,16.46,16.49,10900.0,14.0597,14.0768,14.0512,14.0768,10900.0
2015-02-11 13:30:00,16.48,16.56,16.46,16.55,32000.0,14.0683,14.1366,14.0512,14.128,32000.0
2015-02-11 14:00:00,16.55,16.55,16.47,16.48,9600.0,14.128,14.128,14.0597,14.0683,9600.0
2015-02-11 14:30:00,16.48,16.54,16.48,16.54,13700.0,14.0683,14.1195,14.0683,14.1195,13700.0
2015-02-11 15:00:00,16.54,16.55,16.49,16.55,47600.0,14.1195,14.128,14.0768,14.128,47600.0
2015-02-11 15:30:00,16.55,16.55,16.51,16.55,68400.0,14.128,14.128,14.0939,14.128,68400.0
2015-02-12 09:30:00,16.56,16.74,16.54,16.69,78900.0,14.1366,14.2902,14.1195,14.2475,78900.0
2015-02-12 10:00:00,16.69,16.71,16.63,16.66,20300.0,14.2475,14.2646,14.1963,14.2219,20300.0
2015-02-12 10:30:00,16.66,16.71,16.64,16.68,21300.0,14.2219,14.2646,14.2049,14.239,21300.0
2015-02-12 11:00:00,16.68,16.69,16.66,16.69,16700.0,14.239,14.2475,14.2219,14.2475,16700.0
2015-02-12 11:30:00,16.69,16.71,16.68,16.71,26600.0,14.2475,14.2646,14.239,14.2646,26600.0
2015-02-12 12:00:00,16.71,16.71,16.69,16.71,14600.0,14.2646,14.2646,14.2475,14.2646,14600.0
2015-02-12 12:30:00,16.71,16.71,16.69,16.69,18100.0,14.2646,14.2646,14.2475,14.2475,18100.0
2015-02-12 13:00:00,16.68,16.71,16.68,16.7,24300.0,14.239,14.2646,14.239,14.2561,24300.0
2015-02-12 13:30:00,16.7,16.71,16.67,16.69,28300.0,14.2561,14.2646,14.2305,14.2475,28300.0
2015-02-12 14:00:00,16.69,16.7,16.66,16.66,21900.0,14.2475,14.2561,14.2219,14.2219,21900.0
2015-02-12 14:30:00,16.65,16.69,16.64,16.65,34700.0,14.2134,14.2475,14.2049,14.2134,34700.0
2015-02-12 15:00:00,16.65,16.67,16.65,16.65,43700.0,14.2134,14.2305,14.2134,14.2134,43700.0
2015-02-12 15:30:00,16.65,16.68,16.65,16.68,44200.0,14.2134,14.239,14.2134,14.239,44200.0
2015-02-13 09:30:00,16.71,16.77,16.61,16.64,15800.0,14.2646,14.3158,14.1793,14.2049,15800.0
2015-02-13 10:00:00,16.62,16.63,16.58,16.61,34800.0,14.1878,14.1963,14.1536,14.1793,34800.0
2015-02-13 10:30:00,16.61,16.66,16.59,16.6,22000.0,14.1793,14.2219,14.1622,14.1707,22000.0
2015-02-13 11:00:00,16.6,16.64,16.6,16.62,15700.0,14.1707,14.2049,14.1707,14.1878,15700.0
2015-02-13 11:30:00,16.62,16.62,16.58,16.6,5600.0,14.1878,14.1878,14.1536,14.1707,5600.0
2015-02-13 12:00:00,16.6,16.61,16.56,16.57,9100.0,14.1707,14.1793,14.1366,14.1451,9100.0
2015-02-13 12:30:00,16.57,16.57,16.54,16.54,44000.0,14.1451,14.1451,14.1195,14.1195,44000.0
2015-02-13 13:00:00,16.54,16.55,16.52,16.53,8300.0,14.1195,14.128,14.1024,14.111,8300.0
2015-02-13 13:30:00,16.53,16.58,16.52,16.57,35500.0,14.111,14.1536,14.1024,14.1451,35500.0
2015-02-13 14:00:00,16.57,16.64,16.57,16.64,13800.0,14.1451,14.2049,14.1451,14.2049,13800.0
2015-02-13 14:30:00,16.64,16.64,16.61,16.64,13200.0,14.2049,14.2049,14.1793,14.2049,13200.0
2015-02-13 15:00:00,16.64,16.65,16.6,16.62,41700.0,14.2049,14.2134,14.1707,14.1878,41700.0
2015-02-13 15:30:00,16.62,16.64,16.57,16.57,81800.0,14.1878,14.2049,14.1451,14.1451,81800.0
2015-02-17 09:30:00,16.62,16.69,16.51,16.69,25600.0,14.1878,14.2475,14.0939,14.2475,25600.0
2015-02-17 10:00:00,16.69,16.76,16.64,16.76,49200.0,14.2475,14.3073,14.2049,14.3073,49200.0
2015-02-17 10:30:00,16.77,16.78,16.69,16.69,18500.0,14.3158,14.3244,14.2475,14.2475,18500.0
2015-02-17 11:00:00,16.68,16.74,16.68,16.72,23400.0,14.239,14.2902,14.239,14.2732,23400.0
2015-02-17 11:30:00,16.71,16.72,16.65,16.71,24600.0,14.2646,14.2732,14.2134,14.2646,24600.0
2015-02-17 12:00:00,16.7,16.72,16.68,16.72,19400.0,14.2561,14.2732,14.239,14.2732,19400.0
2015-02-17 12:30:00,16.72,16.77,16.71,16.75,41800.0,14.2732,14.3158,14.2646,14.2988,41800.0
2015-02-17 13:00:00,16.74,16.76,16.7,16.71,30500.0,14.2902,14.3073,14.2561,14.2646,30500.0
2015-02-17 13:30:00,16.7,16.71,16.68,16.71,25300.0,14.2561,14.2646,14.239,14.2646,25300.0
2015-02-17 14:00:00,16.71,16.72,16.69,16.71,16400.0,14.2646,14.2732,14.2475,14.2646,16400.0
2015-02-17 14:30:00,16.71,16.72,16.68,16.68,39700.0,14.2646,14.2732,14.239,14.239,39700.0
2015-02-17 15:00:00,16.69,16.7,16.68,16.7,58800.0,14.2475,14.2561,14.239,14.2561,58800.0
2015-02-17 15:30:00,16.7,16.71,16.68,16.7,73300.0,14.2561,14.2646,14.239,14.2561,73300.0
2015-02-18 09:30:00,16.69,16.71,16.54,16.56,17500.0,14.2475,14.2646,14.1195,14.1366,17500.0
2015-02-18 10:00:00,16.57,16.63,16.53,16.6,27700.0,14.1451,14.1963,14.111,14.1707,27700.0
2015-02-18 10:30:00,16.6,16.6,16.55,16.57,26300.0,14.1707,14.1707,14.128,14.1451,26300.0
2015-02-18 11:00:00,16.56,16.58,16.53,16.56,22900.0,14.1366,14.1536,14.111,14.1366,22900.0
2015-02-18 11:30:00,16.56,16.65,16.56,16.63,48800.0,14.1366,14.2134,14.1366,14.1963,48800.0
2015-02-18 12:00:00,16.62,16.65,16.58,16.59,30200.0,14.1878,14.2134,14.1536,14.1622,30200.0
2015-02-18 12:30:00,16.59,16.6,16.57,16.58,17800.0,14.1622,14.1707,14.1451,14.1536,17800.0
2015-02-18 13:00:00,16.58,16.64,16.58,16.61,27700.0,14.1536,14.2049,14.1536,14.1793,27700.0
2015-02-18 13:30:00,16.61,16.61,16.57,16.58,17800.0,14.1793,14.1793,14.1451,14.1536,17800.0
2015-02-18 14:00:00,16.59,16.73,16.59,16.66,28400.0,14.1622,14.2817,14.1622,14.2219,28400.0
2015-02-18 14:30:00,16.67,16.71,16.66,16.66,27800.0,14.2305,14.2646,14.2219,14.2219,27800.0
2015-02-18 15:00:00,16.67,16.71,16.66,16.69,24300.0,14.2305,14.2646,14.2219,14.2475,24300.0
2015-02-18 15:30:00,16.69,16.71,16.66,16.69,71400.0,14.2475,14.2646,14.2219,14.2475,71400.0
2015-02-19 09:30:00,16.71,16.71,16.53,16.7,38900.0,14.2646,14.2646,14.111,14.2561,38900.0
2015-02-19 10:00:00,16.69,16.7,16.59,16.61,27400.0,14.2475,14.2561,14.1622,14.1793,27400.0
2015-02-19 10:30:00,16.61,16.61,16.58,16.6,18100.0,14.1793,14.1793,14.1536,14.1707,18100.0
2015-02-19 11:00:00,16.6,16.63,16.58,16.59,25500.0,14.1707,14.1963,14.1536,14.1622,25500.0
2015-02-19 11:30:00,16.59,16.6,16.54,16.59,40800.0,14.1622,14.1707,14.1195,14.1622,40800.0
2015-02-19 12:00:00,16.59,16.61,16.53,16.55,35600.0,14.1622,14.1793,14.111,14.128,35600.0
2015-02-19 12:30:00,16.56,16.58,16.51,16.51,18400.0,14.1366,14.1536,14.0939,14.0939,18400.0
2015-02-19 13:00:00,16.51,16.54,16.49,16.52,36000.0,14.0939,14.1195,14.0768,14.1024,36000.0
2015-02-19 13:30:00,16.52,16.58,16.51,16.58,24600.0,14.1024,14.1536,14.0939,14.1536,24600.0
2015-02-19 14:00:00,16.58,16.59,16.55,16.56,21500.0,14.1536,14.1622,14.128,14.1366,21500.0
2015-02-19 14:30:00,16.56,16.56,16.52,16.55,65700.0,14.1366,14.1366,14.1024,14.128,65700.0
2015-02-19 15:00:00,16.55,16.57,16.54,16.54,28400.0,14.128,14.1451,14.1195,14.1195,28400.0
2015-02-19 15:30:00,16.54,16.55,16.51,16.53,53300.0,14.1195,14.128,14.0939,14.111,53300.0
2015-02-20 09:30:00,16.51,16.67,16.48,16.61,30000.0,14.0939,14.2305,14.0683,14.1793,30000.0
2015-02-20 10:00:00,16.61,16.61,16.54,16.57,53600.0,14.1793,14.1793,14.1195,14.1451,53600.0
2015-02-20 10:30:00,16.57,16.66,16.56,16.66,13900.0,14.1451,14.2219,14.1366,14.2219,13900.0
2015-02-20 11:00:00,16.66,16.67,16.55,16.56,26500.0,14.2219,14.2305,14.128,14.1366,26500.0
2015-02-20 11:30:00,16.55,16.59,16.54,16.55,12300.0,14.128,14.1622,14.1195,14.128,12300.0
2015-02-20 12:00:00,16.56,16.58,16.54,16.57,28200.0,14.1366,14.1536,14.1195,14.1451,28200.0
2015-02-20 12:30:00,16.58,16.59,16.54,16.59,12800.0,14.1536,14.1622,14.1195,14.1622,12800.0
2015-02-20 13:00:00,16.57,16.58,16.55,16.57,12500.0,14.1451,14.1536,14.128,14.1451,12500.0
2015-02-20 13:30:00,16.57,16.57,16.53,16.55,13600.0,14.1451,14.1451,14.111,14.128,13600.0
2015-02-20 14:00:00,16.55,16.56,16.53,16.53,10600.0,14.128,14.1366,14.111,14.111,10600.0
2015-02-20 14:30:00,16.53,16.54,16.48,16.54,58700.0,14.111,14.1195,14.0683,14.1195,58700.0
2015-02-20 15:00:00,16.53,16.56,16.53,16.56,12800.0,14.111,14.1366,14.111,14.1366,12800.0
2015-02-20 15:30:00,16.56,16.61,16.54,16.58,76800.0,14.1366,14.1793,14.1195,14.1536,76800.0
2015-02-23 09:30:00,16.6,16.69,16.51,16.55,18100.0,14.1707,14.2475,14.0939,14.128,18100.0
2015-02-23 10:00:00,16.56,16.57,16.5,16.53,84900.0,14.1366,14.1451,14.0853,14.111,84900.0
2015-02-23 10:30:00,16.54,16.55,16.5,16.53,32100.0,14.1195,14.128,14.0853,14.111,32100.0
2015-02-23 11:00:00,16.53,16.62,16.52,16.61,43800.0,14.111,14.1878,14.1024,14.1793,43800.0
2015-02-23 11:30:00,16.61,16.64,16.59,16.61,37700.0,14.1793,14.2049,14.1622,14.1793,37700.0
2015-02-23 12:00:00,16.62,16.71,16.62,16.64,122800.0,14.1878,14.2646,14.1878,14.2049,122800.0
2015-02-23 12:30:00,16.64,16.64,16.6,16.63,17800.0,14.2049,14.2049,14.1707,14.1963,17800.0
2015-02-23 13:00:00,16.63,16.7,16.62,16.66,21500.0,14.1963,14.2561,14.1878,14.2219,21500.0
2015-02-23 13:30:00,16.66,16.66,16.62,16.62,12300.0,14.2219,14.2219,14.1878,14.1878,12300.0
2015-02-23 14:00:00,16.63,16.69,16.62,16.62,28600.0,14.1963,14.2475,14.1878,14.1878,28600.0
2015-02-23 14:30:00,16.62,16.64,16.6,16.62,19200.0,14.1878,14.2049,14.1707,14.1878,19200.0
2015-02-23 15:00:00,16.61,16.61,16.58,16.61,73200.0,14.1793,14.1793,14.1536,14.1793,73200.0
2015-02-23 15:30:00,16.6,16.7,16.6,16.62,392300.0,14.1707,14.2561,14.1707,14.1878,392300.0
2015-02-24 09:30:00,16.55,16.73,16.54,16.71,75900.0,14.128,14.2817,14.1195,14.2646,75900.0
2015-02-24 10:00:00,16.72,16.72,16.58,16.71,37900.0,14.2732,14.2732,14.1536,14.2646,37900.0
2015-02-24 10:30:00,16.71,16.72,16.68,16.69,39700.0,14.2646,14.2732,14.239,14.2475,39700.0
2015-02-24 11:00:00,16.68,16.71,16.67,16.67,44500.0,14.239,14.2646,14.2305,14.2305,44500.0
2015-02-24 11:30:00,16.67,16.67,16.63,16.64,21100.0,14.2305,14.2305,14.1963,14.2049,21100.0
2015-02-24 12:00:00,16.63,16.67,16.61,16.66,17100.0,14.1963,14.2305,14.1793,14.2219,17100.0
2015-02-24 12:30:00,16.66,16.66,16.62,16.65,13000.0,14.2219,14.2219,14.1878,14.2134,13000.0
2015-02-24 13:00:00,16.65,16.65,16.6,16.62,46000.0,14.2134,14.2134,14.1707,14.1878,46000.0
2015-02-24 13:30:00,16.63,16.7,16.63,16.68,23200.0,14.1963,14.2561,14.1963,14.239,23200.0
2015-02-24 14:00:00,16.68,16.71,16.67,16.71,40800.0,14.239,14.2646,14.2305,14.2646,40800.0
2015-02-24 14:30:00,16.71,16.71,16.68,16.7,47800.0,14.2646,14.2646,14.239,14.2561,47800.0
2015-02-24 15:00:00,16.7,16.7,16.66,16.68,31000.0,14.2561,14.2561,14.2219,14.239,31000.0
2015-02-24 15:30:00,16.68,16.7,16.65,16.68,112300.0,14.239,14.2561,14.2134,14.239,112300.0
2015-02-25 09:30:00,16.72,16.74,16.59,16.63,63100.0,14.2732,14.2902,14.1622,14.1963,63100.0
2015-02-25 10:00:00,16.61,16.69,16.53,16.67,113900.0,14.1793,14.2475,14.111,14.2305,113900.0
2015-02-25 10:30:00,16.66,16.7,16.62,16.66,73000.0,14.2219,14.2561,14.1878,14.2219,73000.0
2015-02-25 11:00:00,16.65,16.69,16.64,16.65,67400.0,14.2134,14.2475,14.2049,14.2134,67400.0
2015-02-25 11:30:00,16.65,16.66,16.59,16.6,25500.0,14.2134,14.2219,14.1622,14.1707,25500.0
2015-02-25 12:00:00,16.6,16.63,16.58,16.63,39200.0,14.1707,14.1963,14.1536,14.1963,39200.0
2015-02-25 12:30:00,16.63,16.64,16.58,16.58,28800.0,14.1963,14.2049,14.1536,14.1536,28800.0
2015-02-25 13:00:00,16.57,16.64,16.56,16.64,54700.0,14.1451,14.2049,14.1366,14.2049,54700.0
2015-02-25 13:30:00,16.64,16.65,16.6,16.64,62400.0,14.2049,14.2134,14.1707,14.2049,62400.0
2015-02-25 14:00:00,16.65,16.68,16.62,16.63,66800.0,14.2134,14.239,14.1878,14.1963,66800.0
2015-02-25 14:30:00,16.62,16.63,16.54,16.56,27200.0,14.1878,14.1963,14.1195,14.1366,27200.0
2015-02-25 15:00:00,16.55,16.61,16.52,16.53,75200.0,14.128,14.1793,14.1024,14.111,75200.0
2015-02-25 15:30:00,16.53,16.57,16.52,16.55,205000.0,14.111,14.1451,14.1024,14.128,205000.0
2015-02-26 09:30:00,16.51,16.55,16.38,16.47,64400.0,14.0939,14.128,13.9829,14.0597,64400.0
2015-02-26 10:00:00,16.47,16.48,16.39,16.46,37200.0,14.0597,14.0683,13.9914,14.0512,37200.0
2015-02-26 10:30:00,16.45,16.51,16.45,16.48,57600.0,14.0427,14.0939,14.0427,14.0683,57600.0
2015-02-26 11:00:00,16.48,16.49,16.45,16.48,36100.0,14.0683,14.0768,14.0427,14.0683,36100.0
2015-02-26 11:30:00,16.48,16.49,16.42,16.42,17300.0,14.0683,14.0768,14.0171,14.0171,17300.0
2015-02-26 12:00:00,16.43,16.43,16.39,16.39,18700.0,14.0256,14.0256,13.9914,13.9914,18700.0
2015-02-26 12:30:00,16.39,16.45,16.39,16.43,90600.0,13.9914,14.0427,13.9914,14.0256,90600.0
2015-02-26 13:00:00,16.43,16.49,16.43,16.45,111700.0,14.0256,14.0768,14.0256,14.0427,111700.0
2015-02-26 13:30:00,16.45,16.54,16.45,16.47,45600.0,14.0427,14.1195,14.0427,14.0597,45600.0
2015-02-26 14:00:00,16.47,16.49,16.43,16.44,33700.0,14.0597,14.0768,14.0256,14.0341,33700.0
2015-02-26 14:30:00,16.44,16.46,16.43,16.44,53600.0,14.0341,14.0512,14.0256,14.0341,53600.0
2015-02-26 15:00:00,16.46,16.48,16.44,16.45,51200.0,14.0512,14.0683,14.0341,14.0427,51200.0
2015-02-26 15:30:00,16.45,16.51,16.45,16.49,195700.0,14.0427,14.0939,14.0427,14.0768,195700.0
2015-02-27 09:30:00,16.47,16.5,16.18,16.46,126600.0,14.0597,14.0853,13.8122,14.0512,126600.0
2015-02-27 10:00:00,16.45,16.67,16.37,16.49,181300.0,14.0427,14.2305,13.9744,14.0768,181300.0
2015-02-27 10:30:00,16.5,16.68,16.49,16.62,194000.0,14.0853,14.239,14.0768,14.1878,194000.0
2015-02-27 11:00:00,16.62,16.63,16.48,16.49,280200.0,14.1878,14.1963,14.0683,14.0768,280200.0
2015-02-27 11:30:00,16.49,16.51,16.47,16.48,36100.0,14.0768,14.0939,14.0597,14.0683,36100.0
2015-02-27 12:00:00,16.49,16.51,16.48,16.5,42700.0,14.0768,14.0939,14.0683,14.0853,42700.0
2015-02-27 12:30:00,16.51,16.64,16.47,16.51,111600.0,14.0939,14.2049,14.0597,14.0939,111600.0
2015-02-27 13:00:00,16.51,16.51,16.46,16.5,1555200.0,14.0939,14.0939,14.0512,14.0853,1555200.0
2015-02-27 13:30:00,16.49,16.73,16.48,16.71,350400.0,14.0768,14.2817,14.0683,14.2646,350400.0
2015-02-27 14:00:00,16.71,16.84,16.68,16.68,204800.0,14.2646,14.3756,14.239,14.239,204800.0
2015-02-27 14:30:00,16.68,16.75,16.67,16.7,115100.0,14.239,14.2988,14.2305,14.2561,115100.0
2015-02-27 15:00:00,16.69,16.69,16.58,16.59,119500.0,14.2475,14.2475,14.1536,14.1622,119500.0
2015-02-27 15:30:00,16.59,16.69,16.53,16.69,429600.0,14.1622,14.2475,14.111,14.2475,429600.0
2015-03-02 09:30:00,16.51,16.7,16.48,16.53,145600.0,14.0939,14.2561,14.0683,14.111,145600.0
2015-03-02 10:00:00,16.53,16.8,16.52,16.77,131700.0,14.111,14.3414,14.1024,14.3158,131700.0
2015-03-02 10:30:00,16.78,16.78,16.64,16.64,47400.0,14.3244,14.3244,14.2049,14.2049,47400.0
2015-03-02 11:00:00,16.64,16.73,16.64,16.65,53300.0,14.2049,14.2817,14.2049,14.2134,53300.0
2015-03-02 11:30:00,16.65,16.69,16.62,16.66,61500.0,14.2134,14.2475,14.1878,14.2219,61500.0
2015-03-02 12:00:00,16.66,16.66,16.6,16.6,21100.0,14.2219,14.2219,14.1707,14.1707,21100.0
2015-03-02 12:30:00,16.62,16.68,16.6,16.68,56900.0,14.1878,14.239,14.1707,14.239,56900.0
2015-03-02 13:00:00,16.68,16.71,16.66,16.71,27100.0,14.239,14.2646,14.2219,14.2646,27100.0
2015-03-02 13:30:00,16.71,16.72,16.67,16.68,32700.0,14.2646,14.2732,14.2305,14.239,32700.0
2015-03-02 14:00:00,16.68,16.7,16.64,16.66,22000.0,14.239,14.2561,14.2049,14.2219,22000.0
2015-03-02 14:30:00,16.65,16.67,16.63,16.66,32900.0,14.2134,14.2305,14.1963,14.2219,32900.0
2015-03-02 15:00:00,16.67,16.68,16.63,16.64,35500.0,14.2305,14.239,14.1963,14.2049,35500.0
2015-03-02 15:30:00,16.64,16.71,16.64,16.68,173200.0,14.2049,14.2646,14.2049,14.239,173200.0
2015-03-03 09:30:00,16.66,16.71,16.57,16.62,25500.0,14.2219,14.2646,14.1451,14.1878,25500.0
2015-03-03 10:00:00,16.63,16.66,16.61,16.64,21500.0,14.1963,14.2219,14.1793,14.2049,21500.0
2015-03-03 10:30:00,16.64,16.66,16.59,16.6,47200.0,14.2049,14.2219,14.1622,14.1707,47200.0
2015-03-03 11:00:00,16.6,16.6,16.57,16.57,17800.0,14.1707,14.1707,14.1451,14.1451,17800.0
2015-03-03 11:30:00,16.57,16.58,16.52,16.53,18600.0,14.1451,14.1536,14.1024,14.111,18600.0
2015-03-03 12:00:00,16.53,16.58,16.53,16.56,19000.0,14.111,14.1536,14.111,14.1366,19000.0
2015-03-03 12:30:00,16.55,16.59,16.54,16.59,12600.0,14.128,14.1622,14.1195,14.1622,12600.0
2015-03-03 13:00:00,16.58,16.6,16.53,16.59,41600.0,14.1536,14.1707,14.111,14.1622,41600.0
2015-03-03 13:30:00,16.59,16.61,16.58,16.6,43000.0,14.1622,14.1793,14.1536,14.1707,43000.0
2015-03-03 14:00:00,16.6,16.66,16.6,16.63,31000.0,14.1707,14.2219,14.1707,14.1963,31000.0
2015-03-03 14:30:00,16.62,16.63,16.6,16.62,24800.0,14.1878,14.1963,14.1707,14.1878,24800.0
2015-03-03 15:00:00,16.61,16.63,16.6,16.62,62900.0,14.1793,14.1963,14.1707,14.1878,62900.0
2015-03-03 15:30:00,16.61,16.62,16.54,16.55,159500.0,14.1793,14.1878,14.1195,14.128,159500.0
2015-03-04 09:30:00,16.5,16.62,16.5,16.55,47900.0,14.0853,14.1878,14.0853,14.128,47900.0
2015-03-04 10:00:00,16.55,16.59,16.5,16.53,22400.0,14.128,14.1622,14.0853,14.111,22400.0
2015-03-04 10:30:00,16.52,16.52,16.48,16.51,22400.0,14.1024,14.1024,14.0683,14.0939,22400.0
2015-03-04 11:00:00,16.51,16.56,16.49,16.54,47600.0,14.0939,14.1366,14.0768,14.1195,47600.0
2015-03-04 11:30:00,16.54,16.54,16.5,16.51,26000.0,14.1195,14.1195,14.0853,14.0939,26000.0
2015-03-04 12:00:00,16.51,16.53,16.5,16.53,15300.0,14.0939,14.111,14.0853,14.111,15300.0
2015-03-04 12:30:00,16.53,16.54,16.47,16.47,21000.0,14.111,14.1195,14.0597,14.0597,21000.0
2015-03-04 13:00:00,16.47,16.52,16.45,16.51,19400.0,14.0597,14.1024,14.0427,14.0939,19400.0
2015-03-04 13:30:00,16.5,16.54,16.49,16.52,27300.0,14.0853,14.1195,14.0768,14.1024,27300.0
2015-03-04 14:00:00,16.52,16.55,16.51,16.53,25400.0,14.1024,14.128,14.0939,14.111,25400.0
2015-03-04 14:30:00,16.52,16.53,16.47,16.49,39800.0,14.1024,14.111,14.0597,14.0768,39800.0
2015-03-04 15:00:00,16.48,16.5,16.47,16.49,28400.0,14.0683,14.0853,14.0597,14.0768,28400.0
2015-03-04 15:30:00,16.49,16.51,16.47,16.47,99800.0,14.0768,14.0939,14.0597,14.0597,99800.0
2015-03-05 09:30:00,16.47,16.59,16.47,16.48,38800.0,14.0597,14.1622,14.0597,14.0683,38800.0
2015-03-05 10:00:00,16.47,16.53,16.46,16.52,36000.0,14.0597,14.111,14.0512,14.1024,36000.0
2015-03-05 10:30:00,16.52,16.54,16.48,16.48,23900.0,14.1024,14.1195,14.0683,14.0683,23900.0
2015-03-05 11:00:00,16.49,16.49,16.44,16.46,22900.0,14.0768,14.0768,14.0341,14.0512,22900.0
2015-03-05 11:30:00,16.47,16.47,16.41,16.43,42100.0,14.0597,14.0597,14.0085,14.0256,42100.0
2015-03-05 12:00:00,16.42,16.42,16.39,16.41,36000.0,14.0171,14.0171,13.9914,14.0085,36000.0
2015-03-05 12:30:00,16.41,16.43,16.39,16.39,43000.0,14.0085,14.0256,13.9914,13.9914,43000.0
2015-03-05 13:00:00,16.39,16.4,16.35,16.37,27700.0,13.9914,14.0,13.9573,13.9744,27700.0
2015-03-05 13:30:00,16.37,16.4,16.34,16.39,30400.0,13.9744,14.0,13.9488,13.9914,30400.0
2015-03-05 14:00:00,16.38,16.4,16.37,16.39,13200.0,13.9829,14.0,13.9744,13.9914,13200.0
2015-03-05 14:30:00,16.39,16.43,16.37,16.42,59400.0,13.9914,14.0256,13.9744,14.0171,59400.0
2015-03-05 15:00:00,16.41,16.41,16.32,16.32,134400.0,14.0085,14.0085,13.9317,13.9317,134400.0
2015-03-05 15:30:00,16.32,16.34,16.22,16.25,481400.0,13.9317,13.9488,13.8463,13.8719,481400.0
2015-03-06 09:30:00,16.11,16.22,15.91,16.2,155600.0,13.7524,13.8463,13.5817,13.8293,155600.0
2015-03-06 10:00:00,16.2,16.28,16.19,16.28,88300.0,13.8293,13.8975,13.8207,13.8975,88300.0
2015-03-06 10:30:00,16.28,16.28,16.18,16.2,219600.0,13.8975,13.8975,13.8122,13.8293,219600.0
2015-03-06 11:00:00,16.19,16.2,16.14,16.17,104100.0,13.8207,13.8293,13.778,13.8036,104100.0
2015-03-06 11:30:00,16.17,16.17,16.12,16.13,119200.0,13.8036,13.8036,13.761,13.7695,119200.0
2015-03-06 12:00:00,16.13,16.15,16.08,16.1,49800.0,13.7695,13.7866,13.7268,13.7439,49800.0
2015-03-06 12:30:00,16.09,16.13,16.08,16.11,24600.0,13.7354,13.7695,13.7268,13.7524,24600.0
2015-03-06 13:00:00,16.11,16.17,16.09,16.16,153400.0,13.7524,13.8036,13.7354,13.7951,153400.0
2015-03-06 13:30:00,16.16,16.17,16.07,16.11,71200.0,13.7951,13.8036,13.7183,13.7524,71200.0
2015-03-06 14:00:00,16.11,16.12,16.07,16.09,47000.0,13.7524,13.761,13.7183,13.7354,47000.0
2015-03-06 14:30:00,16.09,16.11,16.07,16.09,37400.0,13.7354,13.7524,13.7183,13.7354,37400.0
2015-03-06 15:00:00,16.09,16.11,16.06,16.11,59100.0,13.7354,13.7524,13.7097,13.7524,59100.0
2015-03-06 15:30:00,16.11,16.14,16.09,16.13,133500.0,13.7524,13.778,13.7354,13.7695,133500.0
2015-03-09 09:30:00,16.16,16.26,16.14,16.21,29100.0,13.7951,13.8805,13.778,13.8378,29100.0
2015-03-09 10:00:00,16.21,16.31,16.19,16.23,104100.0,13.8378,13.9232,13.8207,13.8549,104100.0
2015-03-09 10:30:00,16.23,16.3,16.2,16.3,324400.0,13.8549,13.9146,13.8293,13.9146,324400.0
2015-03-09 11:00:00,16.3,16.33,16.28,16.33,81400.0,13.9146,13.9402,13.8975,13.9402,81400.0
2015-03-09 11:30:00,16.32,16.36,16.31,16.36,30900.0,13.9317,13.9658,13.9232,13.9658,30900.0
2015-03-09 12:00:00,16.36,16.36,16.28,16.3,28900.0,13.9658,13.9658,13.8975,13.9146,28900.0
2015-03-09 12:30:00,16.3,16.32,16.29,16.32,9500.0,13.9146,13.9317,13.9061,13.9317,9500.0
2015-03-09 13:00:00,16.32,16.35,16.31,16.35,28300.0,13.9317,13.9573,13.9232,13.9573,28300.0
2015-03-09 13:30:00,16.35,16.37,16.33,16.36,59800.0,13.9573,13.9744,13.9402,13.9658,59800.0
2015-03-09 14:00:00,16.36,16.36,16.3,16.3,30000.0,13.9658,13.9658,13.9146,13.9146,30000.0
2015-03-09 14:30:00,16.3,16.33,16.3,16.33,31400.0,13.9146,13.9402,13.9146,13.9402,31400.0
2015-03-09 15:00:00,16.33,16.37,16.32,16.37,244300.0,13.9402,13.9744,13.9317,13.9744,244300.0
2015-03-09 15:30:00,16.37,16.45,16.35,16.4,199400.0,13.9744,14.0427,13.9573,14.0,199400.0
2015-03-10 09:30:00,16.38,16.43,16.34,16.38,34100.0,13.9829,14.0256,13.9488,13.9829,34100.0
2015-03-10 10:00:00,16.38,16.4,16.35,16.37,33800.0,13.9829,14.0,13.9573,13.9744,33800.0
2015-03-10 10:30:00,16.37,16.38,16.34,16.35,68300.0,13.9744,13.9829,13.9488,13.9573,68300.0
2015-03-10 11:00:00,16.35,16.37,16.34,16.35,52200.0,13.9573,13.9744,13.9488,13.9573,52200.0
2015-03-10 11:30:00,16.35,16.36,16.24,16.25,27300.0,13.9573,13.9658,13.8634,13.8719,27300.0
2015-03-10 12:00:00,16.25,16.28,16.24,16.27,31200.0,13.8719,13.8975,13.8634,13.889,31200.0
2015-03-10 12:30:00,16.26,16.28,16.25,16.27,35100.0,13.8805,13.8975,13.8719,13.889,35100.0
2015-03-10 13:00:00,16.26,16.27,16.22,16.25,19600.0,13.8805,13.889,13.8463,13.8719,19600.0
2015-03-10 13:30:00,16.25,16.26,16.23,16.24,38400.0,13.8719,13.8805,13.8549,13.8634,38400.0
2015-03-10 14:00:00,16.25,16.27,16.24,16.26,41300.0,13.8719,13.889,13.8634,13.8805,41300.0
2015-03-10 14:30:00,16.27,16.27,16.2,16.21,42600.0,13.889,13.889,13.8293,13.8378,42600.0
2015-03-10 15:00:00,16.22,16.26,16.22,16.23,37200.0,13.8463,13.8805,13.8463,13.8549,37200.0
2015-03-10 15:30:00,16.24,16.26,16.18,16.21,171500.0,13.8634,13.8805,13.8122,13.8378,171500.0
2015-03-11 09:30:00,16.26,16.32,16.23,16.25,75100.0,13.9232,13.9746,13.8975,13.9146,75100.0
2015-03-11 10:00:00,16.26,16.28,16.22,16.28,45100.0,13.9232,13.9403,13.889,13.9403,45100.0
2015-03-11 10:30:00,16.28,16.29,16.25,16.27,45200.0,13.9403,13.9489,13.9146,13.9318,45200.0
2015-03-11 11:00:00,16.27,16.28,16.23,16.23,33000.0,13.9318,13.9403,13.8975,13.8975,33000.0
2015-03-11 11:30:00,16.23,16.26,16.22,16.24,41600.0,13.8975,13.9232,13.889,13.9061,41600.0
2015-03-11 12:00:00,16.23,16.24,16.19,16.2,33100.0,13.8975,13.9061,13.8633,13.8718,33100.0
2015-03-11 12:30:00,16.2,16.2,16.14,16.16,41000.0,13.8718,13.8718,13.8205,13.8376,41000.0
2015-03-11 13:00:00,16.17,16.21,16.13,16.21,67600.0,13.8461,13.8804,13.8119,13.8804,67600.0
2015-03-11 13:30:00,16.2,16.22,16.16,16.2,60900.0,13.8718,13.889,13.8376,13.8718,60900.0
2015-03-11 14:00:00,16.21,16.29,16.2,16.26,256800.0,13.8804,13.9489,13.8718,13.9232,256800.0
2015-03-11 14:30:00,16.26,16.31,16.25,16.31,115400.0,13.9232,13.966,13.9146,13.966,115400.0
2015-03-11 15:00:00,16.3,16.32,16.26,16.28,90500.0,13.9575,13.9746,13.9232,13.9403,90500.0
2015-03-11 15:30:00,16.28,16.28,16.24,16.24,340400.0,13.9403,13.9403,13.9061,13.9061,340400.0
2015-03-12 09:30:00,16.3,16.35,16.29,16.33,69200.0,13.9575,14.0003,13.9489,13.9831,69200.0
2015-03-12 10:00:00,16.32,16.35,16.28,16.33,88900.0,13.9746,14.0003,13.9403,13.9831,88900.0
2015-03-12 10:30:00,16.34,16.34,16.25,16.31,49200.0,13.9917,13.9917,13.9146,13.966,49200.0
2015-03-12 11:00:00,16.31,16.33,16.27,16.28,29300.0,13.966,13.9831,13.9318,13.9403,29300.0
2015-03-12 11:30:00,16.27,16.27,16.21,16.22,19100.0,13.9318,13.9318,13.8804,13.889,19100.0
2015-03-12 12:00:00,16.22,16.27,16.2,16.27,114400.0,13.889,13.9318,13.8718,13.9318,114400.0
2015-03-12 12:30:00,16.28,16.29,16.24,16.28,142200.0,13.9403,13.9489,13.9061,13.9403,142200.0
2015-03-12 13:00:00,16.28,16.29,16.27,16.29,59500.0,13.9403,13.9489,13.9318,13.9489,59500.0
2015-03-12 13:30:00,16.29,16.3,16.26,16.29,165600.0,13.9489,13.9575,13.9232,13.9489,165600.0
2015-03-12 14:00:00,16.29,16.31,16.27,16.3,164500.0,13.9489,13.966,13.9318,13.9575,164500.0
2015-03-12 14:30:00,16.29,16.32,16.29,16.31,268500.0,13.9489,13.9746,13.9489,13.966,268500.0
2015-03-12 15:00:00,16.31,16.34,16.28,16.32,276900.0,13.966,13.9917,13.9403,13.9746,276900.0
2015-03-12 15:30:00,16.33,16.33,16.29,16.3,146300.0,13.9831,13.9831,13.9489,13.9575,146300.0
2015-03-13 09:30:00,16.32,16.46,16.27,16.46,145600.0,13.9746,14.0945,13.9318,14.0945,145600.0
2015-03-13 10:00:00,16.44,16.45,16.36,16.38,82900.0,14.0773,14.0859,14.0088,14.026,82900.0
2015-03-13 10:30:00,16.38,16.4,16.32,16.34,137300.0,14.026,14.0431,13.9746,13.9917,137300.0
2015-03-13 11:00:00,16.33,16.34,16.25,16.3,59500.0,13.9831,13.9917,13.9146,13.9575,59500.0
2015-03-13 11:30:00,16.3,16.31,16.24,16.29,44600.0,13.9575,13.966,13.9061,13.9489,44600.0
2015-03-13 12:00:00,16.29,16.3,16.27,16.3,18300.0,13.9489,13.9575,13.9318,13.9575,18300.0
2015-03-13 12:30:00,16.29,16.3,16.26,16.29,33300.0,13.9489,13.9575,13.9232,13.9489,33300.0
2015-03-13 13:00:00,16.28,16.29,16.27,16.28,18200.0,13.9403,13.9489,13.9318,13.9403,18200.0
2015-03-13 13:30:00,16.29,16.32,16.28,16.31,40700.0,13.9489,13.9746,13.9403,13.966,40700.0
2015-03-13 14:00:00,16.31,16.37,16.31,16.36,188500.0,13.966,14.0174,13.966,14.0088,188500.0
2015-03-13 14:30:00,16.36,16.37,16.32,16.35,50700.0,14.0088,14.0174,13.9746,14.0003,50700.0
2015-03-13 15:00:00,16.35,16.35,16.31,16.32,43000.0,14.0003,14.0003,13.966,13.9746,43000.0
2015-03-13 15:30:00,16.31,16.39,16.3,16.36,192200.0,13.966,14.0345,13.9575,14.0088,192200.0
2015-03-16 09:30:00,16.44,16.53,16.41,16.47,86600.0,14.0773,14.1544,14.0517,14.103,86600.0
2015-03-16 10:00:00,16.47,16.5,16.44,16.46,48500.0,14.103,14.1287,14.0773,14.0945,48500.0
2015-03-16 10:30:00,16.46,16.46,16.42,16.43,22700.0,14.0945,14.0945,14.0602,14.0688,22700.0
2015-03-16 11:00:00,16.43,16.46,16.4,16.45,197100.0,14.0688,14.0945,14.0431,14.0859,197100.0
2015-03-16 11:30:00,16.44,16.46,16.41,16.45,71300.0,14.0773,14.0945,14.0517,14.0859,71300.0
2015-03-16 12:00:00,16.45,16.45,16.41,16.41,12200.0,14.0859,14.0859,14.0517,14.0517,12200.0
2015-03-16 12:30:00,16.41,16.45,16.41,16.45,20900.0,14.0517,14.0859,14.0517,14.0859,20900.0
2015-03-16 13:00:00,16.44,16.46,16.43,16.43,30800.0,14.0773,14.0945,14.0688,14.0688,30800.0
2015-03-16 13:30:00,16.44,16.44,16.43,16.43,9100.0,14.0773,14.0773,14.0688,14.0688,9100.0
2015-03-16 14:00:00,16.43,16.45,16.42,16.45,29300.0,14.0688,14.0859,14.0602,14.0859,29300.0
2015-03-16 14:30:00,16.44,16.45,16.43,16.45,25900.0,14.0773,14.0859,14.0688,14.0859,25900.0
2015-03-16 15:00:00,16.44,16.45,16.44,16.45,27600.0,14.0773,14.0859,14.0773,14.0859,27600.0
2015-03-16 15:30:00,16.45,16.45,16.42,16.43,123600.0,14.0859,14.0859,14.0602,14.0688,123600.0
2015-03-17 09:30:00,16.43,16.46,16.35,16.46,36700.0,14.0688,14.0945,14.0003,14.0945,36700.0
2015-03-17 10:00:00,16.46,16.48,16.43,16.47,57100.0,14.0945,14.1116,14.0688,14.103,57100.0
2015-03-17 10:30:00,16.47,16.47,16.42,16.42,79400.0,14.103,14.103,14.0602,14.0602,79400.0
2015-03-17 11:00:00,16.42,16.45,16.4,16.45,50200.0,14.0602,14.0859,14.0431,14.0859,50200.0
2015-03-17 11:30:00,16.45,16.45,16.41,16.44,24200.0,14.0859,14.0859,14.0517,14.0773,24200.0
2015-03-17 12:00:00,16.43,16.43,16.4,16.43,22700.0,14.0688,14.0688,14.0431,14.0688,22700.0
2015-03-17 12:30:00,16.42,16.44,16.41,16.43,30100.0,14.0602,14.0773,14.0517,14.0688,30100.0
2015-03-17 13:00:00,16.43,16.43,16.37,16.37,37500.0,14.0688,14.0688,14.0174,14.0174,37500.0
2015-03-17 13:30:00,16.37,16.41,16.35,16.4,40500.0,14.0174,14.0517,14.0003,14.0431,40500.0
2015-03-17 14:00:00,16.4,16.4,16.33,16.37,41100.0,14.0431,14.0431,13.9831,14.0174,41100.0
2015-03-17 14:30:00,16.36,16.39,16.35,16.37,111700.0,14.0088,14.0345,14.0003,14.0174,111700.0
2015-03-17 15:00:00,16.37,16.43,16.37,16.43,58800.0,14.0174,14.0688,14.0174,14.0688,58800.0
2015-03-17 15:30:00,16.43,16.46,16.4,16.44,220100.0,14.0688,14.0945,14.0431,14.0773,220100.0
2015-03-18 09:30:00,16.45,16.46,16.39,16.45,49100.0,14.0859,14.0945,14.0345,14.0859,49100.0
2015-03-18 10:00:00,16.45,16.48,16.45,16.47,15800.0,14.0859,14.1116,14.0859,14.103,15800.0
2015-03-18 10:30:00,16.47,16.48,16.38,16.39,41400.0,14.103,14.1116,14.026,14.0345,41400.0
2015-03-18 11:00:00,16.39,16.4,16.34,16.37,46400.0,14.0345,14.0431,13.9917,14.0174,46400.0
2015-03-18 11:30:00,16.37,16.4,16.35,16.4,50100.0,14.0174,14.0431,14.0003,14.0431,50100.0
2015-03-18 12:00:00,16.39,16.44,16.39,16.4,194100.0,14.0345,14.0773,14.0345,14.0431,194100.0
2015-03-18 12:30:00,16.4,16.4,16.37,16.4,179900.0,14.0431,14.0431,14.0174,14.0431,179900.0
2015-03-18 13:00:00,16.39,16.41,16.39,16.4,38100.0,14.0345,14.0517,14.0345,14.0431,38100.0
2015-03-18 13:30:00,16.4,16.44,16.38,16.44,39900.0,14.0431,14.0773,14.026,14.0773,39900.0
2015-03-18 14:00:00,16.44,16.68,16.44,16.59,147500.0,14.0773,14.2828,14.0773,14.2058,147500.0
2015-03-18 14:30:00,16.6,16.61,16.54,16.58,114800.0,14.2143,14.2229,14.163,14.1972,114800.0
2015-03-18 15:00:00,16.59,16.68,16.58,16.64,105700.0,14.2058,14.2828,14.1972,14.2486,105700.0
2015-03-18 15:30:00,16.65,16.66,16.59,16.63,174800.0,14.2572,14.2657,14.2058,14.24,174800.0
2015-03-19 09:30:00,16.64,16.71,16.51,16.52,71900.0,14.2486,14.3085,14.1373,14.1458,71900.0
2015-03-19 10:00:00,16.54,16.58,16.53,16.57,46600.0,14.163,14.1972,14.1544,14.1887,46600.0
2015-03-19 10:30:00,16.57,16.58,16.53,16.56,33800.0,14.1887,14.1972,14.1544,14.1801,33800.0
2015-03-19 11:00:00,16.55,16.56,16.53,16.56,33100.0,14.1715,14.1801,14.1544,14.1801,33100.0
2015-03-19 11:30:00,16.55,16.56,16.5,16.55,106100.0,14.1715,14.1801,14.1287,14.1715,106100.0
2015-03-19 12:00:00,16.55,16.57,16.54,16.55,24300.0,14.1715,14.1887,14.163,14.1715,24300.0
2015-03-19 12:30:00,16.55,16.56,16.52,16.53,24200.0,14.1715,14.1801,14.1458,14.1544,24200.0
2015-03-19 13:00:00,16.53,16.54,16.51,16.54,22600.0,14.1544,14.163,14.1373,14.163,22600.0
2015-03-19 13:30:00,16.54,16.54,16.51,16.52,11500.0,14.163,14.163,14.1373,14.1458,11500.0
2015-03-19 14:00:00,16.52,16.55,16.52,16.53,24600.0,14.1458,14.1715,14.1458,14.1544,24600.0
2015-03-19 14:30:00,16.53,16.53,16.51,16.52,28800.0,14.1544,14.1544,14.1373,14.1458,28800.0
2015-03-19 15:00:00,16.52,16.53,16.48,16.49,88200.0,14.1458,14.1544,14.1116,14.1202,88200.0
2015-03-19 15:30:00,16.48,16.49,16.45,16.47,166600.0,14.1116,14.1202,14.0859,14.103,166600.0
2015-03-20 09:30:00,16.5,16.59,16.45,16.46,102600.0,14.1287,14.2058,14.0859,14.0945,102600.0
2015-03-20 10:00:00,16.46,16.5,16.44,16.49,51600.0,14.0945,14.1287,14.0773,14.1202,51600.0
2015-03-20 10:30:00,16.48,16.52,16.46,16.52,57400.0,14.1116,14.1458,14.0945,14.1458,57400.0
2015-03-20 11:00:00,16.51,16.52,16.5,16.5,46700.0,14.1373,14.1458,14.1287,14.1287,46700.0
2015-03-20 11:30:00,16.51,16.51,16.5,16.51,23100.0,14.1373,14.1373,14.1287,14.1373,23100.0
2015-03-20 12:00:00,16.51,16.51,16.5,16.51,32800.0,14.1373,14.1373,14.1287,14.1373,32800.0
2015-03-20 12:30:00,16.51,16.54,16.49,16.53,153200.0,14.1373,14.163,14.1202,14.1544,153200.0
2015-03-20 13:00:00,16.53,16.6,16.53,16.58,46900.0,14.1544,14.2143,14.1544,14.1972,46900.0
2015-03-20 13:30:00,16.58,16.59,16.56,16.56,86700.0,14.1972,14.2058,14.1801,14.1801,86700.0
2015-03-20 14:00:00,16.56,16.57,16.5,16.5,112400.0,14.1801,14.1887,14.1287,14.1287,112400.0
2015-03-20 14:30:00,16.51,16.51,16.49,16.5,83900.0,14.1373,14.1373,14.1202,14.1287,83900.0
2015-03-20 15:00:00,16.5,16.6,16.49,16.58,128200.0,14.1287,14.2143,14.1202,14.1972,128200.0
2015-03-20 15:30:00,16.58,16.6,16.55,16.57,506300.0,14.1972,14.2143,14.1715,14.1887,506300.0
2015-03-23 09:30:00,16.78,16.84,16.72,16.78,278700.0,14.3685,14.4199,14.3171,14.3685,278700.0
2015-03-23 10:00:00,16.77,16.8,16.73,16.77,119900.0,14.3599,14.3856,14.3257,14.3599,119900.0
2015-03-23 10:30:00,16.76,16.79,16.75,16.78,56400.0,14.3514,14.377,14.3428,14.3685,56400.0
2015-03-23 11:00:00,16.78,16.8,16.75,16.77,192300.0,14.3685,14.3856,14.3428,14.3599,192300.0
2015-03-23 11:30:00,16.77,16.8,16.75,16.8,72000.0,14.3599,14.3856,14.3428,14.3856,72000.0
2015-03-23 12:00:00,16.8,16.8,16.77,16.77,51400.0,14.3856,14.3856,14.3599,14.3599,51400.0
2015-03-23 12:30:00,16.78,16.8,16.77,16.77,163600.0,14.3685,14.3856,14.3599,14.3599,163600.0
2015-03-23 13:00:00,16.77,16.78,16.75,16.77,139800.0,14.3599,14.3685,14.3428,14.3599,139800.0
2015-03-23 13:30:00,16.78,16.78,16.76,16.78,99900.0,14.3685,14.3685,14.3514,14.3685,99900.0
2015-03-23 14:00:00,16.78,16.78,16.76,16.76,57500.0,14.3685,14.3685,14.3514,14.3514,57500.0
2015-03-23 14:30:00,16.76,16.77,16.74,16.75,114800.0,14.3514,14.3599,14.3342,14.3428,114800.0
2015-03-23 15:00:00,16.75,16.78,16.75,16.78,91100.0,14.3428,14.3685,14.3428,14.3685,91100.0
2015-03-23 15:30:00,16.78,16.81,16.75,16.75,234800.0,14.3685,14.3942,14.3428,14.3428,234800.0
2015-03-24 09:30:00,16.73,16.8,16.7,16.75,157200.0,14.3257,14.3856,14.3,14.3428,157200.0
2015-03-24 10:00:00,16.75,16.76,16.69,16.7,126500.0,14.3428,14.3514,14.2914,14.3,126500.0
2015-03-24 10:30:00,16.7,16.73,16.7,16.72,28800.0,14.3,14.3257,14.3,14.3171,28800.0
2015-03-24 11:00:00,16.72,16.73,16.69,16.7,67000.0,14.3171,14.3257,14.2914,14.3,67000.0
2015-03-24 11:30:00,16.71,16.73,16.68,16.71,150000.0,14.3085,14.3257,14.2828,14.3085,150000.0
2015-03-24 12:00:00,16.71,16.72,16.69,16.69,22000.0,14.3085,14.3171,14.2914,14.2914,22000.0
2015-03-24 12:30:00,16.69,16.7,16.67,16.69,29100.0,14.2914,14.3,14.2743,14.2914,29100.0
2015-03-24 13:00:00,16.69,16.72,16.69,16.7,43600.0,14.2914,14.3171,14.2914,14.3,43600.0
2015-03-24 13:30:00,16.7,16.75,16.7,16.74,33300.0,14.3,14.3428,14.3,14.3342,33300.0
2015-03-24 14:00:00,16.74,16.74,16.7,16.71,46700.0,14.3342,14.3342,14.3,14.3085,46700.0
2015-03-24 14:30:00,16.71,16.71,16.69,16.71,82500.0,14.3085,14.3085,14.2914,14.3085,82500.0
2015-03-24 15:00:00,16.7,16.72,16.69,16.69,86600.0,14.3,14.3171,14.2914,14.2914,86600.0
2015-03-24 15:30:00,16.69,16.7,16.63,16.66,319700.0,14.2914,14.3,14.24,14.2657,319700.0
2015-03-25 09:30:00,16.68,16.77,16.64,16.67,70400.0,14.2828,14.3599,14.2486,14.2743,70400.0
2015-03-25 10:00:00,16.67,16.71,16.64,16.69,122300.0,14.2743,14.3085,14.2486,14.2914,122300.0
2015-03-25 10:30:00,16.68,16.7,16.68,16.7,26000.0,14.2828,14.3,14.2828,14.3,26000.0
2015-03-25 11:00:00,16.7,16.7,16.64,16.65,35000.0,14.3,14.3,14.2486,14.2572,35000.0
2015-03-25 11:30:00,16.64,16.64,16.59,16.59,34900.0,14.2486,14.2486,14.2058,14.2058,34900.0
2015-03-25 12:00:00,16.59,16.59,16.52,16.53,53200.0,14.2058,14.2058,14.1458,14.1544,53200.0
2015-03-25 12:30:00,16.53,16.59,16.52,16.58,57800.0,14.1544,14.2058,14.1458,14.1972,57800.0
2015-03-25 13:00:00,16.58,16.61,16.56,16.58,89900.0,14.1972,14.2229,14.1801,14.1972,89900.0
2015-03-25 13:30:00,16.58,16.59,16.52,16.52,165500.0,14.1972,14.2058,14.1458,14.1458,165500.0
2015-03-25 14:00:00,16.52,16.56,16.5,16.55,96000.0,14.1458,14.1801,14.1287,14.1715,96000.0
2015-03-25 14:30:00,16.55,16.55,16.52,16.54,36000.0,14.1715,14.1715,14.1458,14.163,36000.0
2015-03-25 15:00:00,16.54,16.54,16.5,16.53,38800.0,14.163,14.163,14.1287,14.1544,38800.0
2015-03-25 15:30:00,16.53,16.53,16.48,16.49,181700.0,14.1544,14.1544,14.1116,14.1202,181700.0
2015-03-26 09:30:00,16.48,16.55,16.33,16.34,59500.0,14.1116,14.1715,13.9831,13.9917,59500.0
2015-03-26 10:00:00,16.35,16.37,16.27,16.32,92700.0,14.0003,14.0174,13.9318,13.9746,92700.0
2015-03-26 10:30:00,16.31,16.35,16.31,16.34,40500.0,13.966,14.0003,13.966,13.9917,40500.0
2015-03-26 11:00:00,16.34,16.36,16.3,16.34,33400.0,13.9917,14.0088,13.9575,13.9917,33400.0
2015-03-26 11:30:00,16.34,16.35,16.32,16.32,72500.0,13.9917,14.0003,13.9746,13.9746,72500.0
2015-03-26 12:00:00,16.33,16.34,16.28,16.3,39400.0,13.9831,13.9917,13.9403,13.9575,39400.0
2015-03-26 12:30:00,16.3,16.31,16.28,16.29,111200.0,13.9575,13.966,13.9403,13.9489,111200.0
2015-03-26 13:00:00,16.29,16.3,16.26,16.3,34500.0,13.9489,13.9575,13.9232,13.9575,34500.0
2015-03-26 13:30:00,16.3,16.32,16.26,16.26,52800.0,13.9575,13.9746,13.9232,13.9232,52800.0
2015-03-26 14:00:00,16.27,16.31,16.24,16.3,396500.0,13.9318,13.966,13.9061,13.9575,396500.0
2015-03-26 14:30:00,16.3,16.31,16.28,16.3,89500.0,13.9575,13.966,13.9403,13.9575,89500.0
2015-03-26 15:00:00,16.29,16.31,16.26,16.28,59200.0,13.9489,13.966,13.9232,13.9403,59200.0
2015-03-26 15:30:00,16.27,16.33,16.27,16.27,143100.0,13.9318,13.9831,13.9318,13.9318,143100.0
2015-03-27 09:30:00,16.3,16.36,16.24,16.29,51600.0,13.9575,14.0088,13.9061,13.9489,51600.0
2015-03-27 10:00:00,16.3,16.31,16.24,16.28,40000.0,13.9575,13.966,13.9061,13.9403,40000.0
2015-03-27 10:30:00,16.28,16.29,16.25,16.27,68800.0,13.9403,13.9489,13.9146,13.9318,68800.0
2015-03-27 11:00:00,16.26,16.29,16.24,16.24,44400.0,13.9232,13.9489,13.9061,13.9061,44400.0
2015-03-27 11:30:00,16.25,16.26,16.21,16.22,84200.0,13.9146,13.9232,13.8804,13.889,84200.0
2015-03-27 12:00:00,16.23,16.27,16.23,16.25,30500.0,13.8975,13.9318,13.8975,13.9146,30500.0
2015-03-27 12:30:00,16.24,16.26,16.23,16.26,21400.0,13.9061,13.9232,13.8975,13.9232,21400.0
2015-03-27 13:00:00,16.25,16.26,16.23,16.26,25800.0,13.9146,13.9232,13.8975,13.9232,25800.0
2015-03-27 13:30:00,16.25,16.27,16.24,16.26,70200.0,13.9146,13.9318,13.9061,13.9232,70200.0
2015-03-27 14:00:00,16.26,16.3,16.26,16.29,113700.0,13.9232,13.9575,13.9232,13.9489,113700.0
2015-03-27 14:30:00,16.29,16.31,16.25,16.25,33700.0,13.9489,13.966,13.9146,13.9146,33700.0
2015-03-27 15:00:00,16.25,16.28,16.24,16.25,49000.0,13.9146,13.9403,13.9061,13.9146,49000.0
2015-03-27 15:30:00,16.25,16.3,16.24,16.29,209000.0,13.9146,13.9575,13.9061,13.9489,209000.0
2015-03-30 09:30:00,16.32,16.39,16.27,16.31,20300.0,13.9746,14.0345,13.9318,13.966,20300.0
2015-03-30 10:00:00,16.3,16.35,16.29,16.3,83900.0,13.9575,14.0003,13.9489,13.9575,83900.0
2015-03-30 10:30:00,16.29,16.31,16.27,16.29,61200.0,13.9489,13.966,13.9318,13.9489,61200.0
2015-03-30 11:00:00,16.29,16.31,16.29,16.3,57800.0,13.9489,13.966,13.9489,13.9575,57800.0
2015-03-30 11:30:00,16.31,16.35,16.28,16.34,197900.0,13.966,14.0003,13.9403,13.9917,197900.0
2015-03-30 12:00:00,16.34,16.39,16.33,16.37,363000.0,13.9917,14.0345,13.9831,14.0174,363000.0
2015-03-30 12:30:00,16.38,16.38,16.33,16.33,98900.0,14.026,14.026,13.9831,13.9831,98900.0
2015-03-30 13:00:00,16.33,16.37,16.33,16.36,68300.0,13.9831,14.0174,13.9831,14.0088,68300.0
2015-03-30 13:30:00,16.37,16.38,16.35,16.36,44700.0,14.0174,14.026,14.0003,14.0088,44700.0
2015-03-30 14:00:00,16.36,16.43,16.36,16.41,40800.0,14.0088,14.0688,14.0088,14.0517,40800.0
2015-03-30 14:30:00,16.41,16.43,16.4,16.42,24800.0,14.0517,14.0688,14.0431,14.0602,24800.0
2015-03-30 15:00:00,16.42,16.46,16.42,16.43,28400.0,14.0602,14.0945,14.0602,14.0688,28400.0
2015-03-30 15:30:00,16.43,16.45,16.41,16.43,93800.0,14.0688,14.0859,14.0517,14.0688,93800.0
2015-03-31 09:30:00,16.42,16.56,16.38,16.44,186400.0,14.0602,14.1801,14.026,14.0773,186400.0
2015-03-31 10:00:00,16.44,16.45,16.41,16.43,119900.0,14.0773,14.0859,14.0517,14.0688,119900.0
2015-03-31 10:30:00,16.43,16.43,16.4,16.43,73500.0,14.0688,14.0688,14.0431,14.0688,73500.0
2015-03-31 11:00:00,16.43,16.44,16.41,16.42,19600.0,14.0688,14.0773,14.0517,14.0602,19600.0
2015-03-31 11:30:00,16.41,16.42,16.38,16.38,14600.0,14.0517,14.0602,14.026,14.026,14600.0
2015-03-31 12:00:00,16.38,16.38,16.32,16.32,61800.0,14.026,14.026,13.9746,13.9746,61800.0
2015-03-31 12:30:00,16.32,16.39,16.31,16.38,30300.0,13.9746,14.0345,13.966,14.026,30300.0
2015-03-31 13:00:00,16.37,16.4,16.36,16.38,25500.0,14.0174,14.0431,14.0088,14.026,25500.0
2015-03-31 13:30:00,16.38,16.4,16.35,16.38,22300.0,14.026,14.0431,14.0003,14.026,22300.0
2015-03-31 14:00:00,16.38,16.47,16.38,16.45,184000.0,14.026,14.103,14.026,14.0859,184000.0
2015-03-31 14:30:00,16.45,16.49,16.42,16.44,206200.0,14.0859,14.1202,14.0602,14.0773,206200.0
2015-03-31 15:00:00,16.44,16.46,16.43,16.45,311300.0,14.0773,14.0945,14.0688,14.0859,311300.0
2015-03-31 15:30:00,16.45,16.64,16.43,16.55,697000.0,14.0859,14.2486,14.0688,14.1715,697000.0
2015-04-01 09:30:00,16.49,16.7,16.4,16.63,284200.0,14.1202,14.3,14.0431,14.24,284200.0
2015-04-01 10:00:00,16.62,16.69,16.56,16.56,56500.0,14.2315,14.2914,14.1801,14.1801,56500.0
2015-04-01 10:30:00,16.56,16.57,16.48,16.5,48700.0,14.1801,14.1887,14.1116,14.1287,48700.0
2015-04-01 11:00:00,16.49,16.53,16.48,16.49,85900.0,14.1202,14.1544,14.1116,14.1202,85900.0
2015-04-01 11:30:00,16.49,16.51,16.48,16.49,102000.0,14.1202,14.1373,14.1116,14.1202,102000.0
2015-04-01 12:00:00,16.49,16.5,16.41,16.44,71200.0,14.1202,14.1287,14.0517,14.0773,71200.0
2015-04-01 12:30:00,16.44,16.55,16.44,16.55,85700.0,14.0773,14.1715,14.0773,14.1715,85700.0
2015-04-01 13:00:00,16.54,16.59,16.54,16.55,82000.0,14.163,14.2058,14.163,14.1715,82000.0
2015-04-01 13:30:00,16.54,16.55,16.49,16.5,35600.0,14.163,14.1715,14.1202,14.1287,35600.0
2015-04-01 14:00:00,16.5,16.51,16.47,16.5,34100.0,14.1287,14.1373,14.103,14.1287,34100.0
2015-04-01 14:30:00,16.49,16.53,16.48,16.52,48900.0,14.1202,14.1544,14.1116,14.1458,48900.0
2015-04-01 15:00:00,16.52,16.54,16.49,16.53,39900.0,14.1458,14.163,14.1202,14.1544,39900.0
2015-04-01 15:30:00,16.54,16.56,16.51,16.55,142000.0,14.163,14.1801,14.1373,14.1715,142000.0
2015-04-02 09:30:00,16.52,16.6,16.5,16.58,27500.0,14.1458,14.2143,14.1287,14.1972,27500.0
2015-04-02 10:00:00,16.58,16.63,16.55,16.55,46400.0,14.1972,14.24,14.1715,14.1715,46400.0
2015-04-02 10:30:00,16.55,16.57,16.53,16.54,25000.0,14.1715,14.1887,14.1544,14.163,25000.0
2015-04-02 11:00:00,16.55,16.58,16.54,16.54,126100.0,14.1715,14.1972,14.163,14.163,126100.0
2015-04-02 11:30:00,16.55,16.57,16.52,16.54,139200.0,14.1715,14.1887,14.1458,14.163,139200.0
2015-04-02 12:00:00,16.54,16.63,16.52,16.61,552000.0,14.163,14.24,14.1458,14.2229,552000.0
2015-04-02 12:30:00,16.61,16.69,16.61,16.68,138300.0,14.2229,14.2914,14.2229,14.2828,138300.0
2015-04-02 13:00:00,16.68,16.72,16.65,16.68,116200.0,14.2828,14.3171,14.2572,14.2828,116200.0
2015-04-02 13:30:00,16.68,16.68,16.64,16.64,28700.0,14.2828,14.2828,14.2486,14.2486,28700.0
2015-04-02 14:00:00,16.64,16.65,16.61,16.62,71300.0,14.2486,14.2572,14.2229,14.2315,71300.0
2015-04-02 14:30:00,16.63,16.63,16.59,16.61,18700.0,14.24,14.24,14.2058,14.2229,18700.0
2015-04-02 15:00:00,16.61,16.62,16.59,16.61,44400.0,14.2229,14.2315,14.2058,14.2229,44400.0
2015-04-02 15:30:00,16.6,16.7,16.6,16.7,262700.0,14.2143,14.3,14.2143,14.3,262700.0
2015-04-06 09:30:00,16.71,16.87,16.71,16.83,69200.0,14.3085,14.4455,14.3085,14.4113,69200.0
2015-04-06 10:00:00,16.84,16.91,16.78,16.9,78700.0,14.4199,14.4798,14.3685,14.4712,78700.0
2015-04-06 10:30:00,16.89,17.01,16.87,16.91,351500.0,14.4627,14.5654,14.4455,14.4798,351500.0
2015-04-06 11:00:00,16.91,16.96,16.85,16.89,607500.0,14.4798,14.5226,14.4284,14.4627,607500.0
2015-04-06 11:30:00,16.9,16.93,16.85,16.9,618700.0,14.4712,14.4969,14.4284,14.4712,618700.0
2015-04-06 12:00:00,16.9,17.06,16.9,17.0,1075900.0,14.4712,14.6082,14.4712,14.5569,1075900.0
2015-04-06 12:30:00,16.99,17.04,16.96,16.99,177000.0,14.5483,14.5911,14.5226,14.5483,177000.0
2015-04-06 13:00:00,16.99,17.05,16.95,17.05,520700.0,14.5483,14.5997,14.514,14.5997,520700.0
2015-04-06 13:30:00,17.05,17.05,16.98,17.03,881400.0,14.5997,14.5997,14.5397,14.5825,881400.0
2015-04-06 14:00:00,17.03,17.12,17.02,17.1,1089900.0,14.5825,14.6596,14.574,14.6425,1089900.0
2015-04-06 14:30:00,17.09,17.11,17.09,17.1,96300.0,14.6339,14.6511,14.6339,14.6425,96300.0
2015-04-06 15:00:00,17.1,17.11,17.09,17.1,123000.0,14.6425,14.6511,14.6339,14.6425,123000.0
2015-04-06 15:30:00,17.1,17.12,17.05,17.11,532400.0,14.6425,14.6596,14.5997,14.6511,532400.0
2015-04-07 09:30:00,17.14,17.18,16.99,17.0,114800.0,14.6767,14.711,14.5483,14.5569,114800.0
2015-04-07 10:00:00,17.0,17.07,16.96,17.06,162200.0,14.5569,14.6168,14.5226,14.6082,162200.0
2015-04-07 10:30:00,17.06,17.13,17.06,17.11,373900.0,14.6082,14.6682,14.6082,14.6511,373900.0
2015-04-07 11:00:00,17.11,17.12,17.05,17.06,555000.0,14.6511,14.6596,14.5997,14.6082,555000.0
2015-04-07 11:30:00,17.06,17.17,17.05,17.16,172600.0,14.6082,14.7024,14.5997,14.6939,172600.0
2015-04-07 12:00:00,17.15,17.26,17.15,17.19,287000.0,14.6853,14.7795,14.6853,14.7196,287000.0
2015-04-07 12:30:00,17.19,17.22,17.14,17.21,117700.0,14.7196,14.7452,14.6767,14.7367,117700.0
2015-04-07 13:00:00,17.21,17.21,17.18,17.19,103500.0,14.7367,14.7367,14.711,14.7196,103500.0
2015-04-07 13:30:00,17.18,17.18,17.09,17.11,122400.0,14.711,14.711,14.6339,14.6511,122400.0
2015-04-07 14:00:00,17.1,17.15,17.08,17.15,156000.0,14.6425,14.6853,14.6254,14.6853,156000.0
2015-04-07 14:30:00,17.15,17.16,17.09,17.09,81700.0,14.6853,14.6939,14.6339,14.6339,81700.0
2015-04-07 15:00:00,17.1,17.13,17.09,17.13,335800.0,14.6425,14.6682,14.6339,14.6682,335800.0
2015-04-07 15:30:00,17.13,17.18,17.09,17.09,568600.0,14.6682,14.711,14.6339,14.6339,568600.0
2015-04-08 09:30:00,17.09,17.15,17.01,17.14,61900.0,14.6339,14.6853,14.5654,14.6767,61900.0
2015-04-08 10:00:00,17.13,17.22,17.09,17.15,230400.0,14.6682,14.7452,14.6339,14.6853,230400.0
2015-04-08 10:30:00,17.14,17.18,17.13,17.15,60700.0,14.6767,14.711,14.6682,14.6853,60700.0
2015-04-08 11:00:00,17.16,17.2,17.15,17.2,38600.0,14.6939,14.7281,14.6853,14.7281,38600.0
2015-04-08 11:30:00,17.2,17.2,17.14,17.15,68500.0,14.7281,14.7281,14.6767,14.6853,68500.0
2015-04-08 12:00:00,17.15,17.16,17.14,17.16,34200.0,14.6853,14.6939,14.6767,14.6939,34200.0
2015-04-08 12:30:00,17.16,17.2,17.15,17.2,31400.0,14.6939,14.7281,14.6853,14.7281,31400.0
2015-04-08 13:00:00,17.2,17.23,17.19,17.23,58300.0,14.7281,14.7538,14.7196,14.7538,58300.0
2015-04-08 13:30:00,17.23,17.23,17.19,17.2,21500.0,14.7538,14.7538,14.7196,14.7281,21500.0
2015-04-08 14:00:00,17.19,17.24,17.16,17.21,61300.0,14.7196,14.7624,14.6939,14.7367,61300.0
2015-04-08 14:30:00,17.2,17.27,17.19,17.27,76600.0,14.7281,14.7881,14.7196,14.7881,76600.0
2015-04-08 15:00:00,17.26,17.3,17.23,17.28,85900.0,14.7795,14.8137,14.7538,14.7966,85900.0
2015-04-08 15:30:00,17.27,17.35,17.24,17.35,389300.0,14.7881,14.8566,14.7624,14.8566,389300.0
2015-04-09 09:30:00,17.31,17.39,17.3,17.33,116200.0,14.8223,14.8908,14.8137,14.8394,116200.0
2015-04-09 10:00:00,17.33,17.33,17.28,17.3,402300.0,14.8394,14.8394,14.7966,14.8137,402300.0
2015-04-09 10:30:00,17.3,17.32,17.23,17.23,104900.0,14.8137,14.8309,14.7538,14.7538,104900.0
2015-04-09 11:00:00,17.23,17.24,17.14,17.21,97600.0,14.7538,14.7624,14.6767,14.7367,97600.0
2015-04-09 11:30:00,17.21,17.24,17.16,17.18,48000.0,14.7367,14.7624,14.6939,14.711,48000.0
2015-04-09 12:00:00,17.18,17.24,17.17,17.23,58700.0,14.711,14.7624,14.7024,14.7538,58700.0
2015-04-09 12:30:00,17.23,17.26,17.21,17.22,49600.0,14.7538,14.7795,14.7367,14.7452,49600.0
2015-04-09 13:00:00,17.21,17.24,17.19,17.23,74000.0,14.7367,14.7624,14.7196,14.7538,74000.0
2015-04-09 13:30:00,17.24,17.24,17.17,17.17,31000.0,14.7624,14.7624,14.7024,14.7024,31000.0
2015-04-09 14:00:00,17.17,17.2,17.12,17.18,67900.0,14.7024,14.7281,14.6596,14.711,67900.0
2015-04-09 14:30:00,17.17,17.17,17.11,17.11,24400.0,14.7024,14.7024,14.6511,14.6511,24400.0
2015-04-09 15:00:00,17.11,17.19,17.1,17.16,94200.0,14.6511,14.7196,14.6425,14.6939,94200.0
2015-04-09 15:30:00,17.16,17.2,17.12,17.19,180000.0,14.6939,14.7281,14.6596,14.7196,180000.0
2015-04-10 09:30:00,17.26,17.33,17.13,17.21,33800.0,14.7795,14.8394,14.6682,14.7367,33800.0
2015-04-10 10:00:00,17.19,17.23,17.18,17.19,39900.0,14.7196,14.7538,14.711,14.7196,39900.0
2015-04-10 10:30:00,17.2,17.21,17.17,17.2,55500.0,14.7281,14.7367,14.7024,14.7281,55500.0
2015-04-10 11:00:00,17.2,17.24,17.19,17.23,199000.0,14.7281,14.7624,14.7196,14.7538,199000.0
2015-04-10 11:30:00,17.24,17.24,17.19,17.2,24700.0,14.7624,14.7624,14.7196,14.7281,24700.0
2015-04-10 12:00:00,17.19,17.21,17.17,17.18,26500.0,14.7196,14.7367,14.7024,14.711,26500.0
2015-04-10 12:30:00,17.18,17.22,17.17,17.22,189600.0,14.711,14.7452,14.7024,14.7452,189600.0
2015-04-10 13:00:00,17.22,17.26,17.15,17.17,52600.0,14.7452,14.7795,14.6853,14.7024,52600.0
2015-04-10 13:30:00,17.17,17.18,17.11,17.12,16800.0,14.7024,14.711,14.6511,14.6596,16800.0
2015-04-10 14:00:00,17.13,17.18,17.11,17.16,53900.0,14.6682,14.711,14.6511,14.6939,53900.0
2015-04-10 14:30:00,17.15,17.15,17.1,17.12,30300.0,14.6853,14.6853,14.6425,14.6596,30300.0
2015-04-10 15:00:00,17.11,17.21,17.11,17.16,111300.0,14.6511,14.7367,14.6511,14.6939,111300.0
2015-04-10 15:30:00,17.16,17.27,17.15,17.22,513700.0,14.6939,14.7881,14.6853,14.7452,513700.0
2015-04-13 09:30:00,17.22,17.22,17.12,17.22,26400.0,14.7452,14.7452,14.6596,14.7452,26400.0
2015-04-13 10:00:00,17.22,17.24,17.21,17.22,37000.0,14.7452,14.7624,14.7367,14.7452,37000.0
2015-04-13 10:30:00,17.22,17.22,17.18,17.18,26100.0,14.7452,14.7452,14.711,14.711,26100.0
2015-04-13 11:00:00,17.18,17.21,17.18,17.2,32200.0,14.711,14.7367,14.711,14.7281,32200.0
2015-04-13 11:30:00,17.2,17.22,17.18,17.18,20400.0,14.7281,14.7452,14.711,14.711,20400.0
2015-04-13 12:00:00,17.18,17.2,17.17,17.19,16700.0,14.711,14.7281,14.7024,14.7196,16700.0
2015-04-13 12:30:00,17.19,17.2,17.16,17.17,19900.0,14.7196,14.7281,14.6939,14.7024,19900.0
2015-04-13 13:00:00,17.18,17.2,17.16,17.18,17000.0,14.711,14.7281,14.6939,14.711,17000.0
2015-04-13 13:30:00,17.18,17.19,17.16,17.18,15300.0,14.711,14.7196,14.6939,14.711,15300.0
2015-04-13 14:00:00,17.18,17.19,17.16,17.17,19400.0,14.711,14.7196,14.6939,14.7024,19400.0
2015-04-13 14:30:00,17.17,17.18,17.12,17.15,38200.0,14.7024,14.711,14.6596,14.6853,38200.0
2015-04-13 15:00:00,17.14,17.15,17.12,17.13,37900.0,14.6767,14.6853,14.6596,14.6682,37900.0
2015-04-13 15:30:00,17.13,17.15,17.1,17.11,272500.0,14.6682,14.6853,14.6425,14.6511,272500.0
2015-04-14 09:30:00,17.09,17.28,17.06,17.15,84200.0,14.6339,14.7966,14.6082,14.6853,84200.0
2015-04-14 10:00:00,17.14,17.16,17.1,17.12,30800.0,14.6767,14.6939,14.6425,14.6596,30800.0
2015-04-14 10:30:00,17.12,17.14,17.1,17.13,24900.0,14.6596,14.6767,14.6425,14.6682,24900.0
2015-04-14 11:00:00,17.12,17.16,17.11,17.13,19200.0,14.6596,14.6939,14.6511,14.6682,19200.0
2015-04-14 11:30:00,17.13,17.15,17.13,17.13,20400.0,14.6682,14.6853,14.6682,14.6682,20400.0
2015-04-14 12:00:00,17.13,17.16,17.13,17.16,23000.0,14.6682,14.6939,14.6682,14.6939,23000.0
2015-04-14 12:30:00,17.16,17.17,17.14,17.16,41800.0,14.6939,14.7024,14.6767,14.6939,41800.0
2015-04-14 13:00:00,17.15,17.23,17.15,17.2,95700.0,14.6853,14.7538,14.6853,14.7281,95700.0
2015-04-14 13:30:00,17.2,17.21,17.15,17.16,34300.0,14.7281,14.7367,14.6853,14.6939,34300.0
2015-04-14 14:00:00,17.15,17.16,17.14,17.15,29600.0,14.6853,14.6939,14.6767,14.6853,29600.0
2015-04-14 14:30:00,17.15,17.16,17.11,17.14,51400.0,14.6853,14.6939,14.6511,14.6767,51400.0
2015-04-14 15:00:00,17.14,17.14,17.12,17.13,34500.0,14.6767,14.6767,14.6596,14.6682,34500.0
2015-04-14 15:30:00,17.12,17.15,17.11,17.14,253600.0,14.6596,14.6853,14.6511,14.6767,253600.0
2015-04-15 09:30:00,17.2,17.2,17.09,17.16,40000.0,14.7281,14.7281,14.6339,14.6939,40000.0
2015-04-15 10:00:00,17.15,17.17,17.12,17.16,74100.0,14.6853,14.7024,14.6596,14.6939,74100.0
2015-04-15 10:30:00,17.15,17.17,17.15,17.17,33900.0,14.6853,14.7024,14.6853,14.7024,33900.0
2015-04-15 11:00:00,17.16,17.18,17.14,17.16,37200.0,14.6939,14.711,14.6767,14.6939,37200.0
2015-04-15 11:30:00,17.16,17.16,17.13,17.14,41600.0,14.6939,14.6939,14.6682,14.6767,41600.0
2015-04-15 12:00:00,17.14,17.14,17.1,17.13,87600.0,14.6767,14.6767,14.6425,14.6682,87600.0
2015-04-15 12:30:00,17.14,17.14,17.1,17.12,75600.0,14.6767,14.6767,14.6425,14.6596,75600.0
2015-04-15 13:00:00,17.12,17.14,17.1,17.13,101300.0,14.6596,14.6767,14.6425,14.6682,101300.0
2015-04-15 13:30:00,17.13,17.16,17.1,17.12,68200.0,14.6682,14.6939,14.6425,14.6596,68200.0
2015-04-15 14:00:00,17.12,17.14,17.11,17.13,110600.0,14.6596,14.6767,14.6511,14.6682,110600.0
2015-04-15 14:30:00,17.12,17.16,17.11,17.14,55500.0,14.6596,14.6939,14.6511,14.6767,55500.0
2015-04-15 15:00:00,17.14,17.16,17.11,17.13,75700.0,14.6767,14.6939,14.6511,14.6682,75700.0
2015-04-15 15:30:00,17.14,17.17,17.09,17.1,559700.0,14.6767,14.7024,14.6339,14.6425,559700.0
2015-04-16 09:30:00,17.05,17.1,17.05,17.09,30300.0,14.5997,14.6425,14.5997,14.6339,30300.0
2015-04-16 10:00:00,17.08,17.12,17.08,17.1,34200.0,14.6254,14.6596,14.6254,14.6425,34200.0
2015-04-16 10:30:00,17.1,17.15,17.09,17.15,79600.0,14.6425,14.6853,14.6339,14.6853,79600.0
2015-04-16 11:00:00,17.14,17.14,17.12,17.13,17100.0,14.6767,14.6767,14.6596,14.6682,17100.0
2015-04-16 11:30:00,17.13,17.15,17.09,17.12,44600.0,14.6682,14.6853,14.6339,14.6596,44600.0
2015-04-16 12:00:00,17.12,17.14,17.11,17.12,26800.0,14.6596,14.6767,14.6511,14.6596,26800.0
2015-04-16 12:30:00,17.11,17.14,17.09,17.14,130500.0,14.6511,14.6767,14.6339,14.6767,130500.0
2015-04-16 13:00:00,17.13,17.14,17.11,17.13,12600.0,14.6682,14.6767,14.6511,14.6682,12600.0
2015-04-16 13:30:00,17.13,17.17,17.12,17.14,36100.0,14.6682,14.7024,14.6596,14.6767,36100.0
2015-04-16 14:00:00,17.14,17.15,17.13,17.15,25400.0,14.6767,14.6853,14.6682,14.6853,25400.0
2015-04-16 14:30:00,17.15,17.15,17.12,17.14,21300.0,14.6853,14.6853,14.6596,14.6767,21300.0
2015-04-16 15:00:00,17.13,17.14,17.11,17.12,51200.0,14.6682,14.6767,14.6511,14.6596,51200.0
2015-04-16 15:30:00,17.11,17.15,17.1,17.14,264500.0,14.6511,14.6853,14.6425,14.6767,264500.0
2015-04-17 09:30:00,17.04,17.12,16.96,17.11,219100.0,14.5911,14.6596,14.5226,14.6511,219100.0
2015-04-17 10:00:00,17.1,17.11,17.03,17.03,76900.0,14.6425,14.6511,14.5825,14.5825,76900.0
2015-04-17 10:30:00,17.03,17.08,17.01,17.02,70400.0,14.5825,14.6254,14.5654,14.574,70400.0
2015-04-17 11:00:00,17.02,17.09,16.98,17.05,69300.0,14.574,14.6339,14.5397,14.5997,69300.0
2015-04-17 11:30:00,17.05,17.08,17.03,17.06,49200.0,14.5997,14.6254,14.5825,14.6082,49200.0
2015-04-17 12:00:00,17.07,17.11,17.05,17.07,74500.0,14.6168,14.6511,14.5997,14.6168,74500.0
2015-04-17 12:30:00,17.07,17.1,17.06,17.08,205700.0,14.6168,14.6425,14.6082,14.6254,205700.0
2015-04-17 13:00:00,17.07,17.11,17.07,17.07,319000.0,14.6168,14.6511,14.6168,14.6168,319000.0
2015-04-17 13:30:00,17.07,17.09,17.05,17.06,66200.0,14.6168,14.6339,14.5997,14.6082,66200.0
2015-04-17 14:00:00,17.06,17.07,17.0,17.03,85400.0,14.6082,14.6168,14.5569,14.5825,85400.0
2015-04-17 14:30:00,17.03,17.03,17.01,17.02,39100.0,14.5825,14.5825,14.5654,14.574,39100.0
2015-04-17 15:00:00,17.02,17.06,17.0,17.04,67300.0,14.574,14.6082,14.5569,14.5911,67300.0
2015-04-17 15:30:00,17.04,17.11,17.04,17.06,214500.0,14.5911,14.6511,14.5911,14.6082,214500.0
2015-04-20 09:30:00,17.07,17.11,17.04,17.05,45400.0,14.6168,14.6511,14.5911,14.5997,45400.0
2015-04-20 10:00:00,17.05,17.08,17.04,17.08,52600.0,14.5997,14.6254,14.5911,14.6254,52600.0
2015-04-20 10:30:00,17.07,17.08,17.03,17.04,83700.0,14.6168,14.6254,14.5825,14.5911,83700.0
2015-04-20 11:00:00,17.04,17.06,17.0,17.02,43600.0,14.5911,14.6082,14.5569,14.574,43600.0
2015-04-20 11:30:00,17.02,17.08,17.01,17.08,31900.0,14.574,14.6254,14.5654,14.6254,31900.0
2015-04-20 12:00:00,17.08,17.09,17.06,17.09,34800.0,14.6254,14.6339,14.6082,14.6339,34800.0
2015-04-20 12:30:00,17.08,17.09,17.02,17.03,46500.0,14.6254,14.6339,14.574,14.5825,46500.0
2015-04-20 13:00:00,17.04,17.04,16.99,17.0,32400.0,14.5911,14.5911,14.5483,14.5569,32400.0
2015-04-20 13:30:00,16.99,17.02,16.97,17.0,36900.0,14.5483,14.574,14.5312,14.5569,36900.0
2015-04-20 14:00:00,17.0,17.02,16.99,17.01,58400.0,14.5569,14.574,14.5483,14.5654,58400.0
2015-04-20 14:30:00,17.01,17.01,17.0,17.01,25600.0,14.5654,14.5654,14.5569,14.5654,25600.0
2015-04-20 15:00:00,17.0,17.02,16.99,17.0,34400.0,14.5569,14.574,14.5483,14.5569,34400.0
2015-04-20 15:30:00,17.0,17.04,17.0,17.02,79700.0,14.5569,14.5911,14.5569,14.574,79700.0
2015-04-21 09:30:00,17.06,17.08,16.99,17.03,19500.0,14.6082,14.6254,14.5483,14.5825,19500.0
2015-04-21 10:00:00,17.04,17.08,17.04,17.05,21900.0,14.5911,14.6254,14.5911,14.5997,21900.0
2015-04-21 10:30:00,17.05,17.06,17.03,17.05,14500.0,14.5997,14.6082,14.5825,14.5997,14500.0
2015-04-21 11:00:00,17.05,17.07,17.04,17.05,22300.0,14.5997,14.6168,14.5911,14.5997,22300.0
2015-04-21 11:30:00,17.05,17.06,17.03,17.05,50200.0,14.5997,14.6082,14.5825,14.5997,50200.0
2015-04-21 12:00:00,17.05,17.08,17.04,17.07,12600.0,14.5997,14.6254,14.5911,14.6168,12600.0
2015-04-21 12:30:00,17.07,17.11,17.06,17.09,73200.0,14.6168,14.6511,14.6082,14.6339,73200.0
2015-04-21 13:00:00,17.09,17.1,17.06,17.06,73800.0,14.6339,14.6425,14.6082,14.6082,73800.0
2015-04-21 13:30:00,17.07,17.07,17.04,17.06,44000.0,14.6168,14.6168,14.5911,14.6082,44000.0
2015-04-21 14:00:00,17.05,17.07,17.05,17.07,14400.0,14.5997,14.6168,14.5997,14.6168,14400.0
2015-04-21 14:30:00,17.06,17.07,17.06,17.06,18100.0,14.6082,14.6168,14.6082,14.6082,18100.0
2015-04-21 15:00:00,17.07,17.1,17.05,17.07,64900.0,14.6168,14.6425,14.5997,14.6168,64900.0
2015-04-21 15:30:00,17.07,17.12,17.07,17.09,295700.0,14.6168,14.6596,14.6168,14.6339,295700.0
2015-04-22 09:30:00,17.1,17.22,17.1,17.21,50900.0,14.6425,14.7452,14.6425,14.7367,50900.0
2015-04-22 10:00:00,17.21,17.22,17.15,17.15,26400.0,14.7367,14.7452,14.6853,14.6853,26400.0
2015-04-22 10:30:00,17.15,17.16,17.12,17.12,23700.0,14.6853,14.6939,14.6596,14.6596,23700.0
2015-04-22 11:00:00,17.13,17.14,17.1,17.11,31400.0,14.6682,14.6767,14.6425,14.6511,31400.0
2015-04-22 11:30:00,17.11,17.12,17.1,17.12,18100.0,14.6511,14.6596,14.6425,14.6596,18100.0
2015-04-22 12:00:00,17.11,17.12,17.1,17.1,24000.0,14.6511,14.6596,14.6425,14.6425,24000.0
2015-04-22 12:30:00,17.1,17.11,17.09,17.1,13800.0,14.6425,14.6511,14.6339,14.6425,13800.0
2015-04-22 13:00:00,17.1,17.11,17.09,17.1,99500.0,14.6425,14.6511,14.6339,14.6425,99500.0
2015-04-22 13:30:00,17.1,17.11,17.08,17.1,41600.0,14.6425,14.6511,14.6254,14.6425,41600.0
2015-04-22 14:00:00,17.09,17.11,17.09,17.09,27300.0,14.6339,14.6511,14.6339,14.6339,27300.0
2015-04-22 14:30:00,17.1,17.1,17.06,17.06,20100.0,14.6425,14.6425,14.6082,14.6082,20100.0
2015-04-22 15:00:00,17.07,17.07,17.05,17.07,22000.0,14.6168,14.6168,14.5997,14.6168,22000.0
2015-04-22 15:30:00,17.07,17.1,17.06,17.09,81300.0,14.6168,14.6425,14.6082,14.6339,81300.0
2015-04-23 09:30:00,17.11,17.17,17.1,17.15,22700.0,14.6511,14.7024,14.6425,14.6853,22700.0
2015-04-23 10:00:00,17.14,17.16,17.07,17.07,21500.0,14.6767,14.6939,14.6168,14.6168,21500.0
2015-04-23 10:30:00,17.07,17.08,17.0,17.04,16500.0,14.6168,14.6254,14.5569,14.5911,16500.0
2015-04-23 11:00:00,17.03,17.03,17.01,17.02,6300.0,14.5825,14.5825,14.5654,14.574,6300.0
2015-04-23 11:30:00,17.03,17.09,17.02,17.07,9900.0,14.5825,14.6339,14.574,14.6168,9900.0
2015-04-23 12:00:00,17.08,17.12,17.07,17.1,13500.0,14.6254,14.6596,14.6168,14.6425,13500.0
2015-04-23 12:30:00,17.11,17.12,17.1,17.12,4900.0,14.6511,14.6596,14.6425,14.6596,4900.0
2015-04-23 13:00:00,17.12,17.12,17.1,17.11,13900.0,14.6596,14.6596,14.6425,14.6511,13900.0
2015-04-23 13:30:00,17.11,17.11,17.06,17.08,21400.0,14.6511,14.6511,14.6082,14.6254,21400.0
2015-04-23 14:00:00,17.07,17.1,17.06,17.08,24000.0,14.6168,14.6425,14.6082,14.6254,24000.0
2015-04-23 14:30:00,17.08,17.09,17.06,17.07,15500.0,14.6254,14.6339,14.6082,14.6168,15500.0
2015-04-23 15:00:00,17.08,17.1,17.06,17.1,23400.0,14.6254,14.6425,14.6082,14.6425,23400.0
2015-04-23 15:30:00,17.1,17.14,17.09,17.12,86500.0,14.6425,14.6767,14.6339,14.6596,86500.0
2015-04-24 09:30:00,17.11,17.2,17.08,17.14,47600.0,14.6511,14.7281,14.6254,14.6767,47600.0
2015-04-24 10:00:00,17.14,17.16,17.12,17.14,19700.0,14.6767,14.6939,14.6596,14.6767,19700.0
2015-04-24 10:30:00,17.14,17.22,17.13,17.2,114200.0,14.6767,14.7452,14.6682,14.7281,114200.0
2015-04-24 11:00:00,17.2,17.21,17.19,17.21,42200.0,14.7281,14.7367,14.7196,14.7367,42200.0
2015-04-24 11:30:00,17.2,17.21,17.18,17.18,34500.0,14.7281,14.7367,14.711,14.711,34500.0
2015-04-24 12:00:00,17.18,17.2,17.18,17.18,16500.0,14.711,14.7281,14.711,14.711,16500.0
2015-04-24 12:30:00,17.19,17.23,17.18,17.23,46600.0,14.7196,14.7538,14.711,14.7538,46600.0
2015-04-24 13:00:00,17.23,17.23,17.2,17.2,31000.0,14.7538,14.7538,14.7281,14.7281,31000.0
2015-04-24 13:30:00,17.2,17.21,17.17,17.21,22300.0,14.7281,14.7367,14.7024,14.7367,22300.0
2015-04-24 14:00:00,17.2,17.22,17.19,17.22,39800.0,14.7281,14.7452,14.7196,14.7452,39800.0
2015-04-24 14:30:00,17.21,17.23,17.2,17.2,14200.0,14.7367,14.7538,14.7281,14.7281,14200.0
2015-04-24 15:00:00,17.21,17.21,17.19,17.21,28700.0,14.7367,14.7367,14.7196,14.7367,28700.0
2015-04-24 15:30:00,17.2,17.22,17.19,17.2,112100.0,14.7281,14.7452,14.7196,14.7281,112100.0
2015-04-27 09:30:00,17.22,17.35,17.12,17.35,32300.0,14.7452,14.8566,14.6596,14.8566,32300.0
2015-04-27 10:00:00,17.36,17.36,17.28,17.31,48100.0,14.8651,14.8651,14.7966,14.8223,48100.0
2015-04-27 10:30:00,17.32,17.33,17.25,17.29,32600.0,14.8309,14.8394,14.7709,14.8052,32600.0
2015-04-27 11:00:00,17.29,17.3,17.27,17.28,24100.0,14.8052,14.8137,14.7881,14.7966,24100.0
2015-04-27 11:30:00,17.28,17.31,17.27,17.28,25200.0,14.7966,14.8223,14.7881,14.7966,25200.0
2015-04-27 12:00:00,17.28,17.29,17.24,17.24,26100.0,14.7966,14.8052,14.7624,14.7624,26100.0
2015-04-27 12:30:00,17.23,17.24,17.19,17.2,26900.0,14.7538,14.7624,14.7196,14.7281,26900.0
2015-04-27 13:00:00,17.21,17.23,17.17,17.2,34600.0,14.7367,14.7538,14.7024,14.7281,34600.0
2015-04-27 13:30:00,17.19,17.23,17.19,17.22,28000.0,14.7196,14.7538,14.7196,14.7452,28000.0
2015-04-27 14:00:00,17.21,17.22,17.15,17.2,54000.0,14.7367,14.7452,14.6853,14.7281,54000.0
2015-04-27 14:30:00,17.21,17.23,17.19,17.23,24800.0,14.7367,14.7538,14.7196,14.7538,24800.0
2015-04-27 15:00:00,17.23,17.23,17.18,17.18,48300.0,14.7538,14.7538,14.711,14.711,48300.0
2015-04-27 15:30:00,17.18,17.2,17.14,17.18,150000.0,14.711,14.7281,14.6767,14.711,150000.0
2015-04-28 09:30:00,17.15,17.16,17.08,17.1,56800.0,14.6853,14.6939,14.6254,14.6425,56800.0
2015-04-28 10:00:00,17.1,17.13,17.1,17.13,60400.0,14.6425,14.6682,14.6425,14.6682,60400.0
2015-04-28 10:30:00,17.13,17.16,17.12,17.12,58100.0,14.6682,14.6939,14.6596,14.6596,58100.0
2015-04-28 11:00:00,17.13,17.16,17.13,17.14,38400.0,14.6682,14.6939,14.6682,14.6767,38400.0
2015-04-28 11:30:00,17.14,17.14,17.11,17.12,32400.0,14.6767,14.6767,14.6511,14.6596,32400.0
2015-04-28 12:00:00,17.13,17.15,17.11,17.14,28300.0,14.6682,14.6853,14.6511,14.6767,28300.0
2015-04-28 12:30:00,17.14,17.15,17.13,17.14,20800.0,14.6767,14.6853,14.6682,14.6767,20800.0
2015-04-28 13:00:00,17.14,17.15,17.14,17.15,18900.0,14.6767,14.6853,14.6767,14.6853,18900.0
2015-04-28 13:30:00,17.14,17.18,17.13,17.18,61400.0,14.6767,14.711,14.6682,14.711,61400.0
2015-04-28 14:00:00,17.18,17.25,17.18,17.21,77500.0,14.711,14.7709,14.711,14.7367,77500.0
2015-04-28 14:30:00,17.21,17.23,17.21,17.22,34500.0,14.7367,14.7538,14.7367,14.7452,34500.0
2015-04-28 15:00:00,17.23,17.23,17.21,17.21,25500.0,14.7538,14.7538,14.7367,14.7367,25500.0
2015-04-28 15:30:00,17.22,17.22,17.2,17.21,262900.0,14.7452,14.7452,14.7281,14.7367,262900.0
2015-04-29 09:30:00,17.17,17.23,17.1,17.2,66800.0,14.7024,14.7538,14.6425,14.7281,66800.0
2015-04-29 10:00:00,17.2,17.23,17.15,17.19,45100.0,14.7281,14.7538,14.6853,14.7196,45100.0
2015-04-29 10:30:00,17.18,17.19,17.14,17.14,64500.0,14.711,14.7196,14.6767,14.6767,64500.0
2015-04-29 11:00:00,17.14,17.15,17.1,17.1,16600.0,14.6767,14.6853,14.6425,14.6425,16600.0
2015-04-29 11:30:00,17.1,17.14,17.09,17.11,44200.0,14.6425,14.6767,14.6339,14.6511,44200.0
2015-04-29 12:00:00,17.11,17.12,17.07,17.11,36600.0,14.6511,14.6596,14.6168,14.6511,36600.0
2015-04-29 12:30:00,17.11,17.13,17.09,17.09,36300.0,14.6511,14.6682,14.6339,14.6339,36300.0
2015-04-29 13:00:00,17.09,17.09,17.05,17.07,27800.0,14.6339,14.6339,14.5997,14.6168,27800.0
2015-04-29 13:30:00,17.07,17.14,17.07,17.14,37500.0,14.6168,14.6767,14.6168,14.6767,37500.0
2015-04-29 14:00:00,17.13,17.17,17.12,17.13,88000.0,14.6682,14.7024,14.6596,14.6682,88000.0
2015-04-29 14:30:00,17.14,17.16,17.13,17.15,94900.0,14.6767,14.6939,14.6682,14.6853,94900.0
2015-04-29 15:00:00,17.16,17.16,17.06,17.07,73600.0,14.6939,14.6939,14.6082,14.6168,73600.0
2015-04-29 15:30:00,17.07,17.08,17.02,17.06,136800.0,14.6168,14.6254,14.574,14.6082,136800.0
2015-04-30 09:30:00,17.05,17.05,16.99,17.0,67300.0,14.5997,14.5997,14.5483,14.5569,67300.0
2015-04-30 10:00:00,16.99,17.01,16.89,16.89,51600.0,14.5483,14.5654,14.4627,14.4627,51600.0
2015-04-30 10:30:00,16.89,16.95,16.87,16.9,34500.0,14.4627,14.514,14.4455,14.4712,34500.0
2015-04-30 11:00:00,16.91,16.98,16.91,16.98,31800.0,14.4798,14.5397,14.4798,14.5397,31800.0
2015-04-30 11:30:00,16.98,16.99,16.95,16.95,20700.0,14.5397,14.5483,14.514,14.514,20700.0
2015-04-30 12:00:00,16.95,16.98,16.94,16.95,43400.0,14.514,14.5397,14.5055,14.514,43400.0
2015-04-30 12:30:00,16.96,16.96,16.91,16.95,26700.0,14.5226,14.5226,14.4798,14.514,26700.0
2015-04-30 13:00:00,16.95,16.97,16.92,16.96,24300.0,14.514,14.5312,14.4884,14.5226,24300.0
2015-04-30 13:30:00,16.96,16.98,16.94,16.95,33900.0,14.5226,14.5397,14.5055,14.514,33900.0
2015-04-30 14:00:00,16.96,16.97,16.92,16.92,56600.0,14.5226,14.5312,14.4884,14.4884,56600.0
2015-04-30 14:30:00,16.92,16.93,16.84,16.86,73800.0,14.4884,14.4969,14.4199,14.437,73800.0
2015-04-30 15:00:00,16.86,16.86,16.79,16.83,106000.0,14.437,14.437,14.377,14.4113,106000.0
2015-04-30 15:30:00,16.84,16.9,16.81,16.89,124400.0,14.4199,14.4712,14.3942,14.4627,124400.0
2015-05-01 09:30:00,16.88,16.99,16.84,16.95,43600.0,14.4541,14.5483,14.4199,14.514,43600.0
2015-05-01 10:00:00,16.93,17.0,16.92,16.96,33700.0,14.4969,14.5569,14.4884,14.5226,33700.0
2015-05-01 10:30:00,16.97,16.99,16.9,16.9,37200.0,14.5312,14.5483,14.4712,14.4712,37200.0
2015-05-01 11:00:00,16.9,16.91,16.86,16.9,36300.0,14.4712,14.4798,14.437,14.4712,36300.0
2015-05-01 11:30:00,16.9,16.9,16.8,16.87,42000.0,14.4712,14.4712,14.3856,14.4455,42000.0
2015-05-01 12:00:00,16.88,16.92,16.81,16.89,58800.0,14.4541,14.4884,14.3942,14.4627,58800.0
2015-05-01 12:30:00,16.89,16.89,16.81,16.84,41600.0,14.4627,14.4627,14.3942,14.4199,41600.0
2015-05-01 13:00:00,16.83,16.84,16.78,16.8,31300.0,14.4113,14.4199,14.3685,14.3856,31300.0
2015-05-01 13:30:00,16.8,16.86,16.79,16.84,49800.0,14.3856,14.437,14.377,14.4199,49800.0
2015-05-01 14:00:00,16.84,16.86,16.8,16.81,40300.0,14.4199,14.437,14.3856,14.3942,40300.0
2015-05-01 14:30:00,16.81,16.87,16.79,16.81,71000.0,14.3942,14.4455,14.377,14.3942,71000.0
2015-05-01 15:00:00,16.8,16.85,16.8,16.82,69100.0,14.3856,14.4284,14.3856,14.4027,69100.0
2015-05-01 15:30:00,16.83,16.88,16.8,16.81,181600.0,14.4113,14.4541,14.3856,14.3942,181600.0
2015-05-04 09:30:00,16.84,16.96,16.77,16.93,28000.0,14.4199,14.5226,14.3599,14.4969,28000.0
2015-05-04 10:00:00,16.94,16.95,16.89,16.91,15800.0,14.5055,14.514,14.4627,14.4798,15800.0
2015-05-04 10:30:00,16.91,16.93,16.84,16.84,34000.0,14.4798,14.4969,14.4199,14.4199,34000.0
2015-05-04 11:00:00,16.84,16.86,16.83,16.85,11800.0,14.4199,14.437,14.4113,14.4284,11800.0
2015-05-04 11:30:00,16.86,16.87,16.82,16.87,18100.0,14.437,14.4455,14.4027,14.4455,18100.0
2015-05-04 12:00:00,16.87,16.88,16.85,16.86,21700.0,14.4455,14.4541,14.4284,14.437,21700.0
2015-05-04 12:30:00,16.86,16.86,16.83,16.85,12500.0,14.437,14.437,14.4113,14.4284,12500.0
2015-05-04 13:00:00,16.85,16.85,16.79,16.82,25100.0,14.4284,14.4284,14.377,14.4027,25100.0
2015-05-04 13:30:00,16.83,16.83,16.81,16.82,18000.0,14.4113,14.4113,14.3942,14.4027,18000.0
2015-05-04 14:00:00,16.82,16.85,16.81,16.85,16500.0,14.4027,14.4284,14.3942,14.4284,16500.0
2015-05-04 14:30:00,16.85,16.85,16.79,16.8,35900.0,14.4284,14.4284,14.377,14.3856,35900.0
2015-05-04 15:00:00,16.8,16.85,16.8,16.85,47000.0,14.3856,14.4284,14.3856,14.4284,47000.0
2015-05-04 15:30:00,16.85,16.91,16.83,16.83,190800.0,14.4284,14.4798,14.4113,14.4113,190800.0
2015-05-05 09:30:00,16.86,16.89,16.79,16.84,63600.0,14.437,14.4627,14.377,14.4199,63600.0
2015-05-05 10:00:00,16.83,16.85,16.79,16.81,154900.0,14.4113,14.4284,14.377,14.3942,154900.0
2015-05-05 10:30:00,16.8,16.83,16.78,16.78,42200.0,14.3856,14.4113,14.3685,14.3685,42200.0
2015-05-05 11:00:00,16.77,16.77,16.64,16.66,31400.0,14.3599,14.3599,14.2486,14.2657,31400.0
2015-05-05 11:30:00,16.66,16.7,16.66,16.69,137200.0,14.2657,14.3,14.2657,14.2914,137200.0
2015-05-05 12:00:00,16.68,16.69,16.64,16.66,70200.0,14.2828,14.2914,14.2486,14.2657,70200.0
2015-05-05 12:30:00,16.66,16.66,16.58,16.58,32400.0,14.2657,14.2657,14.1972,14.1972,32400.0
2015-05-05 13:00:00,16.59,16.63,16.52,16.52,54900.0,14.2058,14.24,14.1458,14.1458,54900.0
2015-05-05 13:30:00,16.53,16.55,16.5,16.5,37400.0,14.1544,14.1715,14.1287,14.1287,37400.0
2015-05-05 14:00:00,16.5,16.57,16.47,16.53,149100.0,14.1287,14.1887,14.103,14.1544,149100.0
2015-05-05 14:30:00,16.53,16.55,16.49,16.54,46800.0,14.1544,14.1715,14.1202,14.163,46800.0
2015-05-05 15:00:00,16.54,16.56,16.52,16.54,41600.0,14.163,14.1801,14.1458,14.163,41600.0
2015-05-05 15:30:00,16.54,16.59,16.53,16.56,234000.0,14.163,14.2058,14.1544,14.1801,234000.0
2015-05-06 09:30:00,16.55,16.56,16.43,16.53,69200.0,14.1715,14.1801,14.0688,14.1544,69200.0
2015-05-06 10:00:00,16.52,16.58,16.47,16.47,71500.0,14.1458,14.1972,14.103,14.103,71500.0
2015-05-06 10:30:00,16.47,16.48,16.42,16.48,84200.0,14.103,14.1116,14.0602,14.1116,84200.0
2015-05-06 11:00:00,16.48,16.5,16.45,16.5,46400.0,14.1116,14.1287,14.0859,14.1287,46400.0
2015-05-06 11:30:00,16.5,16.59,16.49,16.59,114900.0,14.1287,14.2058,14.1202,14.2058,114900.0
2015-05-06 12:00:00,16.59,16.59,16.51,16.51,28700.0,14.2058,14.2058,14.1373,14.1373,28700.0
2015-05-06 12:30:00,16.52,16.53,16.49,16.5,38900.0,14.1458,14.1544,14.1202,14.1287,38900.0
2015-05-06 13:00:00,16.5,16.52,16.48,16.52,26500.0,14.1287,14.1458,14.1116,14.1458,26500.0
2015-05-06 13:30:00,16.52,16.52,16.48,16.49,70600.0,14.1458,14.1458,14.1116,14.1202,70600.0
2015-05-06 14:00:00,16.5,16.52,16.49,16.5,46500.0,14.1287,14.1458,14.1202,14.1287,46500.0
2015-05-06 14:30:00,16.51,16.51,16.48,16.51,42100.0,14.1373,14.1373,14.1116,14.1373,42100.0
2015-05-06 15:00:00,16.51,16.51,16.5,16.5,27300.0,14.1373,14.1373,14.1287,14.1287,27300.0
2015-05-06 15:30:00,16.51,16.51,16.49,16.5,123400.0,14.1373,14.1373,14.1202,14.1287,123400.0
2015-05-07 09:30:00,16.53,16.59,16.46,16.51,89600.0,14.1544,14.2058,14.0945,14.1373,89600.0
2015-05-07 10:00:00,16.51,16.54,16.5,16.53,57800.0,14.1373,14.163,14.1287,14.1544,57800.0
2015-05-07 10:30:00,16.53,16.6,16.53,16.57,49300.0,14.1544,14.2143,14.1544,14.1887,49300.0
2015-05-07 11:00:00,16.58,16.61,16.57,16.6,92600.0,14.1972,14.2229,14.1887,14.2143,92600.0
2015-05-07 11:30:00,16.6,16.61,16.58,16.6,40600.0,14.2143,14.2229,14.1972,14.2143,40600.0
2015-05-07 12:00:00,16.6,16.62,16.59,16.6,39300.0,14.2143,14.2315,14.2058,14.2143,39300.0
2015-05-07 12:30:00,16.61,16.65,16.6,16.63,44200.0,14.2229,14.2572,14.2143,14.24,44200.0
2015-05-07 13:00:00,16.63,16.66,16.62,16.64,43100.0,14.24,14.2657,14.2315,14.2486,43100.0
2015-05-07 13:30:00,16.64,16.66,16.63,16.64,27100.0,14.2486,14.2657,14.24,14.2486,27100.0
2015-05-07 14:00:00,16.64,16.65,16.63,16.64,42400.0,14.2486,14.2572,14.24,14.2486,42400.0
2015-05-07 14:30:00,16.64,16.65,16.64,16.64,27600.0,14.2486,14.2572,14.2486,14.2486,27600.0
2015-05-07 15:00:00,16.64,16.67,16.6,16.61,97600.0,14.2486,14.2743,14.2143,14.2229,97600.0
2015-05-07 15:30:00,16.62,16.62,16.56,16.58,185000.0,14.2315,14.2315,14.1801,14.1972,185000.0
2015-05-08 09:30:00,16.81,16.83,16.57,16.6,101700.0,14.3942,14.4113,14.1887,14.2143,101700.0
2015-05-08 10:00:00,16.6,16.65,16.57,16.59,81100.0,14.2143,14.2572,14.1887,14.2058,81100.0
2015-05-08 10:30:00,16.59,16.6,16.53,16.58,109200.0,14.2058,14.2143,14.1544,14.1972,109200.0
2015-05-08 11:00:00,16.57,16.6,16.56,16.57,55600.0,14.1887,14.2143,14.1801,14.1887,55600.0
2015-05-08 11:30:00,16.57,16.58,16.54,16.57,55700.0,14.1887,14.1972,14.163,14.1887,55700.0
2015-05-08 12:00:00,16.57,16.58,16.38,16.4,170500.0,14.1887,14.1972,14.026,14.0431,170500.0
2015-05-08 12:30:00,16.39,16.48,16.36,16.45,176100.0,14.0345,14.1116,14.0088,14.0859,176100.0
2015-05-08 13:00:00,16.46,16.68,16.46,16.61,261800.0,14.0945,14.2828,14.0945,14.2229,261800.0
2015-05-08 13:30:00,16.6,16.74,16.59,16.67,171500.0,14.2143,14.3342,14.2058,14.2743,171500.0
2015-05-08 14:00:00,16.68,16.71,16.59,16.7,152800.0,14.2828,14.3085,14.2058,14.3,152800.0
2015-05-08 14:30:00,16.7,16.84,16.66,16.82,134900.0,14.3,14.4199,14.2657,14.4027,134900.0
2015-05-08 15:00:00,16.82,16.84,16.79,16.83,135200.0,14.4027,14.4199,14.377,14.4113,135200.0
2015-05-08 15:30:00,16.83,16.89,16.71,16.77,500400.0,14.4113,14.4627,14.3085,14.3599,500400.0
2015-05-11 09:30:00,16.72,16.89,16.72,16.84,48300.0,14.3171,14.4627,14.3171,14.4199,48300.0
2015-05-11 10:00:00,16.84,16.89,16.83,16.89,33100.0,14.4199,14.4627,14.4113,14.4627,33100.0
2015-05-11 10:30:00,16.89,16.99,16.87,16.98,98100.0,14.4627,14.5483,14.4455,14.5397,98100.0
2015-05-11 11:00:00,16.99,16.99,16.91,16.94,108900.0,14.5483,14.5483,14.4798,14.5055,108900.0
2015-05-11 11:30:00,16.94,16.96,16.93,16.94,89900.0,14.5055,14.5226,14.4969,14.5055,89900.0
2015-05-11 12:00:00,16.94,16.95,16.86,16.87,92900.0,14.5055,14.514,14.437,14.4455,92900.0
2015-05-11 12:30:00,16.88,16.89,16.87,16.89,29500.0,14.4541,14.4627,14.4455,14.4627,29500.0
2015-05-11 13:00:00,16.89,16.98,16.88,16.97,197400.0,14.4627,14.5397,14.4541,14.5312,197400.0
2015-05-11 13:30:00,16.96,16.97,16.91,16.91,85600.0,14.5226,14.5312,14.4798,14.4798,85600.0
2015-05-11 14:00:00,16.91,16.91,16.83,16.83,103400.0,14.4798,14.4798,14.4113,14.4113,103400.0
2015-05-11 14:30:00,16.84,16.89,16.8,16.81,199300.0,14.4199,14.4627,14.3856,14.3942,199300.0
2015-05-11 15:00:00,16.81,16.82,16.74,16.82,134100.0,14.3942,14.4027,14.3342,14.4027,134100.0
2015-05-11 15:30:00,16.82,16.82,16.69,16.73,280400.0,14.4027,14.4027,14.2914,14.3257,280400.0
2015-05-12 09:30:00,16.68,16.68,16.43,16.43,47300.0,14.2828,14.2828,14.0688,14.0688,47300.0
2015-05-12 10:00:00,16.42,16.5,16.41,16.48,50000.0,14.0602,14.1287,14.0517,14.1116,50000.0
2015-05-12 10:30:00,16.47,16.7,16.47,16.69,102600.0,14.103,14.3,14.103,14.2914,102600.0
2015-05-12 11:00:00,16.69,16.7,16.61,16.61,50500.0,14.2914,14.3,14.2229,14.2229,50500.0
2015-05-12 11:30:00,16.62,16.67,16.61,16.66,20900.0,14.2315,14.2743,14.2229,14.2657,20900.0
2015-05-12 12:00:00,16.66,16.66,16.6,16.62,18600.0,14.2657,14.2657,14.2143,14.2315,18600.0
2015-05-12 12:30:00,16.63,16.67,16.63,16.67,20300.0,14.24,14.2743,14.24,14.2743,20300.0
2015-05-12 13:00:00,16.67,16.72,16.65,16.69,25700.0,14.2743,14.3171,14.2572,14.2914,25700.0
2015-05-12 13:30:00,16.7,16.7,16.65,16.67,25600.0,14.3,14.3,14.2572,14.2743,25600.0
2015-05-12 14:00:00,16.66,16.67,16.63,16.67,22000.0,14.2657,14.2743,14.24,14.2743,22000.0
2015-05-12 14:30:00,16.67,16.7,16.67,16.68,35900.0,14.2743,14.3,14.2743,14.2828,35900.0
2015-05-12 15:00:00,16.68,16.69,16.65,16.65,28900.0,14.2828,14.2914,14.2572,14.2572,28900.0
2015-05-12 15:30:00,16.65,16.67,16.56,16.58,325700.0,14.2572,14.2743,14.1801,14.1972,325700.0
2015-05-13 09:30:00,16.64,16.68,16.56,16.6,78500.0,14.2486,14.2828,14.1801,14.2143,78500.0
2015-05-13 10:00:00,16.6,16.73,16.58,16.72,113300.0,14.2143,14.3257,14.1972,14.3171,113300.0
2015-05-13 10:30:00,16.71,16.71,16.62,16.64,67200.0,14.3085,14.3085,14.2315,14.2486,67200.0
2015-05-13 11:00:00,16.64,16.64,16.57,16.6,47500.0,14.2486,14.2486,14.1887,14.2143,47500.0
2015-05-13 11:30:00,16.59,16.6,16.53,16.54,37500.0,14.2058,14.2143,14.1544,14.163,37500.0
2015-05-13 12:00:00,16.54,16.58,16.54,16.57,31800.0,14.163,14.1972,14.163,14.1887,31800.0
2015-05-13 12:30:00,16.57,16.59,16.56,16.58,20400.0,14.1887,14.2058,14.1801,14.1972,20400.0
2015-05-13 13:00:00,16.58,16.62,16.56,16.59,36700.0,14.1972,14.2315,14.1801,14.2058,36700.0
2015-05-13 13:30:00,16.59,16.59,16.5,16.51,34500.0,14.2058,14.2058,14.1287,14.1373,34500.0
2015-05-13 14:00:00,16.5,16.51,16.45,16.47,52500.0,14.1287,14.1373,14.0859,14.103,52500.0
2015-05-13 14:30:00,16.47,16.47,16.41,16.44,47500.0,14.103,14.103,14.0517,14.0773,47500.0
2015-05-13 15:00:00,16.44,16.45,16.37,16.39,58300.0,14.0773,14.0859,14.0174,14.0345,58300.0
2015-05-13 15:30:00,16.38,16.41,16.29,16.33,339300.0,14.026,14.0517,13.9489,13.9831,339300.0
2015-05-14 09:30:00,16.35,16.42,16.32,16.35,46700.0,14.0003,14.0602,13.9746,14.0003,46700.0
2015-05-14 10:00:00,16.35,16.42,16.33,16.42,60000.0,14.0003,14.0602,13.9831,14.0602,60000.0
2015-05-14 10:30:00,16.41,16.43,16.38,16.39,34300.0,14.0517,14.0688,14.026,14.0345,34300.0
2015-05-14 11:00:00,16.39,16.41,16.36,16.37,37000.0,14.0345,14.0517,14.0088,14.0174,37000.0
2015-05-14 11:30:00,16.38,16.43,16.36,16.4,52100.0,14.026,14.0688,14.0088,14.0431,52100.0
2015-05-14 12:00:00,16.4,16.45,16.4,16.45,47400.0,14.0431,14.0859,14.0431,14.0859,47400.0
2015-05-14 12:30:00,16.44,16.47,16.44,16.44,22500.0,14.0773,14.103,14.0773,14.0773,22500.0
2015-05-14 13:00:00,16.44,16.47,16.4,16.47,41600.0,14.0773,14.103,14.0431,14.103,41600.0
2015-05-14 13:30:00,16.47,16.47,16.39,16.41,32100.0,14.103,14.103,14.0345,14.0517,32100.0
2015-05-14 14:00:00,16.41,16.44,16.41,16.41,18500.0,14.0517,14.0773,14.0517,14.0517,18500.0
2015-05-14 14:30:00,16.41,16.43,16.41,16.41,17300.0,14.0517,14.0688,14.0517,14.0517,17300.0
2015-05-14 15:00:00,16.41,16.44,16.41,16.42,51200.0,14.0517,14.0773,14.0517,14.0602,51200.0
2015-05-14 15:30:00,16.43,16.45,16.4,16.44,113200.0,14.0688,14.0859,14.0431,14.0773,113200.0
2015-05-15 09:30:00,16.44,16.55,16.43,16.48,33200.0,14.0773,14.1715,14.0688,14.1116,33200.0
2015-05-15 10:00:00,16.49,16.59,16.49,16.59,30900.0,14.1202,14.2058,14.1202,14.2058,30900.0
2015-05-15 10:30:00,16.6,16.67,16.59,16.66,28400.0,14.2143,14.2743,14.2058,14.2657,28400.0
2015-05-15 11:00:00,16.66,16.68,16.63,16.66,36100.0,14.2657,14.2828,14.24,14.2657,36100.0
2015-05-15 11:30:00,16.66,16.66,16.61,16.62,9700.0,14.2657,14.2657,14.2229,14.2315,9700.0
2015-05-15 12:00:00,16.62,16.62,16.52,16.52,19300.0,14.2315,14.2315,14.1458,14.1458,19300.0
2015-05-15 12:30:00,16.52,16.56,16.51,16.53,25000.0,14.1458,14.1801,14.1373,14.1544,25000.0
2015-05-15 13:00:00,16.53,16.55,16.52,16.52,28800.0,14.1544,14.1715,14.1458,14.1458,28800.0
2015-05-15 13:30:00,16.53,16.54,16.52,16.54,34700.0,14.1544,14.163,14.1458,14.163,34700.0
2015-05-15 14:00:00,16.53,16.54,16.52,16.53,4900.0,14.1544,14.163,14.1458,14.1544,4900.0
2015-05-15 14:30:00,16.53,16.53,16.51,16.52,16500.0,14.1544,14.1544,14.1373,14.1458,16500.0
2015-05-15 15:00:00,16.52,16.52,16.49,16.5,52200.0,14.1458,14.1458,14.1202,14.1287,52200.0
2015-05-15 15:30:00,16.5,16.52,16.48,16.48,146400.0,14.1287,14.1458,14.1116,14.1116,146400.0
2015-05-18 09:30:00,16.43,16.65,16.43,16.63,59900.0,14.0688,14.2572,14.0688,14.24,59900.0
2015-05-18 10:00:00,16.63,16.65,16.58,16.64,68700.0,14.24,14.2572,14.1972,14.2486,68700.0
2015-05-18 10:30:00,16.64,16.65,16.59,16.6,60500.0,14.2486,14.2572,14.2058,14.2143,60500.0
2015-05-18 11:00:00,16.6,16.62,16.56,16.62,77700.0,14.2143,14.2315,14.1801,14.2315,77700.0
2015-05-18 11:30:00,16.62,16.69,16.61,16.62,88600.0,14.2315,14.2914,14.2229,14.2315,88600.0
2015-05-18 12:00:00,16.62,16.65,16.62,16.63,52900.0,14.2315,14.2572,14.2315,14.24,52900.0
2015-05-18 12:30:00,16.63,16.69,16.62,16.66,52600.0,14.24,14.2914,14.2315,14.2657,52600.0
2015-05-18 13:00:00,16.66,16.66,16.62,16.63,61000.0,14.2657,14.2657,14.2315,14.24,61000.0
2015-05-18 13:30:00,16.64,16.65,16.63,16.65,39400.0,14.2486,14.2572,14.24,14.2572,39400.0
2015-05-18 14:00:00,16.65,16.66,16.64,16.66,45600.0,14.2572,14.2657,14.2486,14.2657,45600.0
2015-05-18 14:30:00,16.66,16.67,16.64,16.66,60900.0,14.2657,14.2743,14.2486,14.2657,60900.0
2015-05-18 15:00:00,16.67,16.67,16.65,16.66,81600.0,14.2743,14.2743,14.2572,14.2657,81600.0
2015-05-18 15:30:00,16.66,16.67,16.64,16.66,219400.0,14.2657,14.2743,14.2486,14.2657,219400.0
2015-05-19 09:30:00,16.67,16.75,16.64,16.75,96100.0,14.2743,14.3428,14.2486,14.3428,96100.0
2015-05-19 10:00:00,16.75,16.84,16.75,16.82,135700.0,14.3428,14.4199,14.3428,14.4027,135700.0
2015-05-19 10:30:00,16.82,16.84,16.8,16.82,58600.0,14.4027,14.4199,14.3856,14.4027,58600.0
2015-05-19 11:00:00,16.81,16.83,16.8,16.82,35000.0,14.3942,14.4113,14.3856,14.4027,35000.0
2015-05-19 11:30:00,16.82,16.83,16.79,16.82,68600.0,14.4027,14.4113,14.377,14.4027,68600.0
2015-05-19 12:00:00,16.82,16.83,16.79,16.8,122900.0,14.4027,14.4113,14.377,14.3856,122900.0
2015-05-19 12:30:00,16.8,16.82,16.8,16.82,28300.0,14.3856,14.4027,14.3856,14.4027,28300.0
2015-05-19 13:00:00,16.82,16.82,16.77,16.77,22900.0,14.4027,14.4027,14.3599,14.3599,22900.0
2015-05-19 13:30:00,16.78,16.79,16.76,16.77,29100.0,14.3685,14.377,14.3514,14.3599,29100.0
2015-05-19 14:00:00,16.77,16.77,16.75,16.76,24500.0,14.3599,14.3599,14.3428,14.3514,24500.0
2015-05-19 14:30:00,16.76,16.76,16.74,16.75,38300.0,14.3514,14.3514,14.3342,14.3428,38300.0
2015-05-19 15:00:00,16.75,16.76,16.73,16.76,59100.0,14.3428,14.3514,14.3257,14.3514,59100.0
2015-05-19 15:30:00,16.76,16.76,16.74,16.75,128700.0,14.3514,14.3514,14.3342,14.3428,128700.0
2015-05-20 09:30:00,16.8,16.87,16.75,16.8,73200.0,14.3856,14.4455,14.3428,14.3856,73200.0
2015-05-20 10:00:00,16.8,16.86,16.8,16.82,44300.0,14.3856,14.437,14.3856,14.4027,44300.0
2015-05-20 10:30:00,16.83,16.86,16.82,16.82,23900.0,14.4113,14.437,14.4027,14.4027,23900.0
2015-05-20 11:00:00,16.83,16.83,16.79,16.8,15500.0,14.4113,14.4113,14.377,14.3856,15500.0
2015-05-20 11:30:00,16.8,16.81,16.78,16.8,57500.0,14.3856,14.3942,14.3685,14.3856,57500.0
2015-05-20 12:00:00,16.81,16.83,16.8,16.82,13400.0,14.3942,14.4113,14.3856,14.4027,13400.0
2015-05-20 12:30:00,16.81,16.83,16.8,16.82,11300.0,14.3942,14.4113,14.3856,14.4027,11300.0
2015-05-20 13:00:00,16.82,16.82,16.78,16.8,45100.0,14.4027,14.4027,14.3685,14.3856,45100.0
2015-05-20 13:30:00,16.8,16.83,16.79,16.83,22100.0,14.3856,14.4113,14.377,14.4113,22100.0
2015-05-20 14:00:00,16.83,16.86,16.8,16.84,89000.0,14.4113,14.437,14.3856,14.4199,89000.0
2015-05-20 14:30:00,16.84,16.86,16.83,16.85,72800.0,14.4199,14.437,14.4113,14.4284,72800.0
2015-05-20 15:00:00,16.85,16.86,16.81,16.84,54000.0,14.4284,14.437,14.3942,14.4199,54000.0
2015-05-20 15:30:00,16.84,16.86,16.82,16.83,183400.0,14.4199,14.437,14.4027,14.4113,183400.0
2015-05-21 09:30:00,16.81,16.85,16.78,16.82,48400.0,14.3942,14.4284,14.3685,14.4027,48400.0
2015-05-21 10:00:00,16.82,16.91,16.82,16.87,121700.0,14.4027,14.4798,14.4027,14.4455,121700.0
2015-05-21 10:30:00,16.88,16.88,16.83,16.85,60700.0,14.4541,14.4541,14.4113,14.4284,60700.0
2015-05-21 11:00:00,16.85,16.89,16.84,16.86,49800.0,14.4284,14.4627,14.4199,14.437,49800.0
2015-05-21 11:30:00,16.85,16.86,16.83,16.84,34800.0,14.4284,14.437,14.4113,14.4199,34800.0
2015-05-21 12:00:00,16.83,16.86,16.82,16.85,93000.0,14.4113,14.437,14.4027,14.4284,93000.0
2015-05-21 12:30:00,16.85,16.86,16.84,16.84,50200.0,14.4284,14.437,14.4199,14.4199,50200.0
2015-05-21 13:00:00,16.84,16.85,16.84,16.84,26800.0,14.4199,14.4284,14.4199,14.4199,26800.0
2015-05-21 13:30:00,16.84,16.87,16.83,16.84,98800.0,14.4199,14.4455,14.4113,14.4199,98800.0
2015-05-21 14:00:00,16.84,16.85,16.82,16.82,61500.0,14.4199,14.4284,14.4027,14.4027,61500.0
2015-05-21 14:30:00,16.82,16.83,16.8,16.82,65200.0,14.4027,14.4113,14.3856,14.4027,65200.0
2015-05-21 15:00:00,16.83,16.86,16.82,16.84,73500.0,14.4113,14.437,14.4027,14.4199,73500.0
2015-05-21 15:30:00,16.84,16.87,16.83,16.84,196400.0,14.4199,14.4455,14.4113,14.4199,196400.0
2015-05-22 09:30:00,16.87,16.9,16.79,16.88,66500.0,14.4455,14.4712,14.377,14.4541,66500.0
2015-05-22 10:00:00,16.88,16.88,16.83,16.88,69700.0,14.4541,14.4541,14.4113,14.4541,69700.0
2015-05-22 10:30:00,16.88,16.92,16.86,16.9,71600.0,14.4541,14.4884,14.437,14.4712,71600.0
2015-05-22 11:00:00,16.9,16.9,16.83,16.86,102400.0,14.4712,14.4712,14.4113,14.437,102400.0
2015-05-22 11:30:00,16.86,16.91,16.84,16.89,43200.0,14.437,14.4798,14.4199,14.4627,43200.0
2015-05-22 12:00:00,16.89,16.9,16.84,16.89,50600.0,14.4627,14.4712,14.4199,14.4627,50600.0
2015-05-22 12:30:00,16.89,16.89,16.8,16.83,38500.0,14.4627,14.4627,14.3856,14.4113,38500.0
2015-05-22 13:00:00,16.82,16.88,16.81,16.87,42500.0,14.4027,14.4541,14.3942,14.4455,42500.0
2015-05-22 13:30:00,16.87,16.87,16.83,16.84,41400.0,14.4455,14.4455,14.4113,14.4199,41400.0
2015-05-22 14:00:00,16.84,16.85,16.81,16.85,42000.0,14.4199,14.4284,14.3942,14.4284,42000.0
2015-05-22 14:30:00,16.85,16.85,16.81,16.82,39300.0,14.4284,14.4284,14.3942,14.4027,39300.0
2015-05-22 15:00:00,16.82,16.83,16.81,16.83,33900.0,14.4027,14.4113,14.3942,14.4113,33900.0
2015-05-22 15:30:00,16.82,16.83,16.8,16.82,136600.0,14.4027,14.4113,14.3856,14.4027,136600.0
2015-05-26 09:30:00,16.81,16.87,16.79,16.84,72900.0,14.3942,14.4455,14.377,14.4199,72900.0
2015-05-26 10:00:00,16.83,16.84,16.78,16.79,70100.0,14.4113,14.4199,14.3685,14.377,70100.0
2015-05-26 10:30:00,16.8,16.82,16.77,16.78,63700.0,14.3856,14.4027,14.3599,14.3685,63700.0
2015-05-26 11:00:00,16.78,16.8,16.77,16.79,73500.0,14.3685,14.3856,14.3599,14.377,73500.0
2015-05-26 11:30:00,16.79,16.8,16.77,16.78,61100.0,14.377,14.3856,14.3599,14.3685,61100.0
2015-05-26 12:00:00,16.78,16.8,16.76,16.79,91700.0,14.3685,14.3856,14.3514,14.377,91700.0
2015-05-26 12:30:00,16.8,16.8,16.74,16.75,67600.0,14.3856,14.3856,14.3342,14.3428,67600.0
2015-05-26 13:00:00,16.75,16.76,16.74,16.75,55400.0,14.3428,14.3514,14.3342,14.3428,55400.0
2015-05-26 13:30:00,16.74,16.76,16.73,16.74,127100.0,14.3342,14.3514,14.3257,14.3342,127100.0
2015-05-26 14:00:00,16.73,16.76,16.7,16.75,84000.0,14.3257,14.3514,14.3,14.3428,84000.0
2015-05-26 14:30:00,16.75,16.76,16.74,16.75,86400.0,14.3428,14.3514,14.3342,14.3428,86400.0
2015-05-26 15:00:00,16.76,16.76,16.74,16.75,132800.0,14.3514,14.3514,14.3342,14.3428,132800.0
2015-05-26 15:30:00,16.75,16.76,16.73,16.75,344300.0,14.3428,14.3514,14.3257,14.3428,344300.0
2015-05-27 09:30:00,16.75,16.77,16.7,16.72,154000.0,14.3428,14.3599,14.3,14.3171,154000.0
2015-05-27 10:00:00,16.73,16.75,16.69,16.72,125700.0,14.3257,14.3428,14.2914,14.3171,125700.0
2015-05-27 10:30:00,16.72,16.75,16.71,16.74,109900.0,14.3171,14.3428,14.3085,14.3342,109900.0
2015-05-27 11:00:00,16.74,16.75,16.73,16.74,100400.0,14.3342,14.3428,14.3257,14.3342,100400.0
2015-05-27 11:30:00,16.75,16.75,16.72,16.75,252400.0,14.3428,14.3428,14.3171,14.3428,252400.0
2015-05-27 12:00:00,16.75,16.75,16.73,16.73,85500.0,14.3428,14.3428,14.3257,14.3257,85500.0
2015-05-27 12:30:00,16.74,16.74,16.71,16.72,108600.0,14.3342,14.3342,14.3085,14.3171,108600.0
2015-05-27 13:00:00,16.73,16.73,16.71,16.71,101100.0,14.3257,14.3257,14.3085,14.3085,101100.0
2015-05-27 13:30:00,16.72,16.73,16.7,16.71,112300.0,14.3171,14.3257,14.3,14.3085,112300.0
2015-05-27 14:00:00,16.71,16.74,16.71,16.72,157700.0,14.3085,14.3342,14.3085,14.3171,157700.0
2015-05-27 14:30:00,16.73,16.73,16.68,16.72,130200.0,14.3257,14.3257,14.2828,14.3171,130200.0
2015-05-27 15:00:00,16.72,16.74,16.71,16.71,82600.0,14.3171,14.3342,14.3085,14.3085,82600.0
2015-05-27 15:30:00,16.72,16.75,16.71,16.73,290100.0,14.3171,14.3428,14.3085,14.3257,290100.0
2015-05-28 09:30:00,16.7,16.77,16.66,16.69,50100.0,14.3,14.3599,14.2657,14.2914,50100.0
2015-05-28 10:00:00,16.7,16.73,16.66,16.69,74900.0,14.3,14.3257,14.2657,14.2914,74900.0
2015-05-28 10:30:00,16.68,16.68,16.64,16.64,27600.0,14.2828,14.2828,14.2486,14.2486,27600.0
2015-05-28 11:00:00,16.64,16.69,16.62,16.68,34000.0,14.2486,14.2914,14.2315,14.2828,34000.0
2015-05-28 11:30:00,16.67,16.69,16.66,16.68,57400.0,14.2743,14.2914,14.2657,14.2828,57400.0
2015-05-28 12:00:00,16.67,16.69,16.67,16.69,13600.0,14.2743,14.2914,14.2743,14.2914,13600.0
2015-05-28 12:30:00,16.69,16.69,16.61,16.61,35100.0,14.2914,14.2914,14.2229,14.2229,35100.0
2015-05-28 13:00:00,16.61,16.61,16.56,16.57,53500.0,14.2229,14.2229,14.1801,14.1887,53500.0
2015-05-28 13:30:00,16.57,16.68,16.57,16.68,62000.0,14.1887,14.2828,14.1887,14.2828,62000.0
2015-05-28 14:00:00,16.68,16.68,16.64,16.66,50700.0,14.2828,14.2828,14.2486,14.2657,50700.0
2015-05-28 14:30:00,16.65,16.66,16.63,16.64,33100.0,14.2572,14.2657,14.24,14.2486,33100.0
2015-05-28 15:00:00,16.64,16.66,16.63,16.63,57300.0,14.2486,14.2657,14.24,14.24,57300.0
2015-05-28 15:30:00,16.64,16.68,16.63,16.66,111700.0,14.2486,14.2828,14.24,14.2657,111700.0
2015-05-29 09:30:00,16.69,16.69,16.54,16.58,46686.0,14.2914,14.2914,14.163,14.1972,46686.0
2015-05-29 10:00:00,16.58,16.65,16.57,16.65,84202.0,14.1972,14.2572,14.1887,14.2572,84202.0
2015-05-29 10:30:00,16.64,16.67,16.6,16.65,48949.0,14.2486,14.2743,14.2143,14.2572,48949.0
2015-05-29 11:00:00,16.64,16.68,16.6,16.6,45415.0,14.2486,14.2828,14.2143,14.2143,45415.0
2015-05-29 11:30:00,16.61,16.63,16.59,16.61,46924.0,14.2229,14.24,14.2058,14.2229,46924.0
2015-05-29 12:00:00,16.62,16.67,16.61,16.63,66969.0,14.2315,14.2743,14.2229,14.24,66969.0
2015-05-29 12:30:00,16.63,16.63,16.61,16.62,38883.0,14.24,14.24,14.2229,14.2315,38883.0
2015-05-29 13:00:00,16.62,16.64,16.61,16.63,17252.0,14.2315,14.2486,14.2229,14.24,17252.0
2015-05-29 13:30:00,16.63,16.63,16.61,16.62,33510.0,14.24,14.24,14.2229,14.2315,33510.0
2015-05-29 14:00:00,16.61,16.64,16.61,16.64,70754.0,14.2229,14.2486,14.2229,14.2486,70754.0
2015-05-29 14:30:00,16.64,16.66,16.61,16.62,43018.0,14.2486,14.2657,14.2229,14.2315,43018.0
2015-05-29 15:00:00,16.62,16.64,16.61,16.62,67658.0,14.2315,14.2486,14.2229,14.2315,67658.0
2015-05-29 15:30:00,16.61,16.7,16.6,16.7,346150.0,14.2229,14.3,14.2143,14.3,346150.0
2015-06-01 09:30:00,16.74,16.75,16.67,16.73,69108.0,14.3342,14.3428,14.2743,14.3257,69108.0
2015-06-01 10:00:00,16.73,16.77,16.69,16.74,164080.0,14.3257,14.3599,14.2914,14.3342,164080.0
2015-06-01 10:30:00,16.73,16.78,16.71,16.78,301207.0,14.3257,14.3685,14.3085,14.3685,301207.0
2015-06-01 11:00:00,16.77,16.83,16.76,16.77,102731.0,14.3599,14.4113,14.3514,14.3599,102731.0
2015-06-01 11:30:00,16.77,16.84,16.77,16.8,31435.0,14.3599,14.4199,14.3599,14.3856,31435.0
2015-06-01 12:00:00,16.8,16.83,16.77,16.79,29398.0,14.3856,14.4113,14.3599,14.377,29398.0
2015-06-01 12:30:00,16.8,16.81,16.78,16.8,33052.0,14.3856,14.3942,14.3685,14.3856,33052.0
2015-06-01 13:00:00,16.81,16.81,16.78,16.78,26182.0,14.3942,14.3942,14.3685,14.3685,26182.0
2015-06-01 13:30:00,16.79,16.82,16.78,16.8,46376.0,14.377,14.4027,14.3685,14.3856,46376.0
2015-06-01 14:00:00,16.8,16.82,16.79,16.79,35548.0,14.3856,14.4027,14.377,14.377,35548.0
2015-06-01 14:30:00,16.79,16.8,16.77,16.79,45928.0,14.377,14.3856,14.3599,14.377,45928.0
2015-06-01 15:00:00,16.79,16.83,16.79,16.82,47853.0,14.377,14.4113,14.377,14.4027,47853.0
2015-06-01 15:30:00,16.82,16.84,16.76,16.78,156107.0,14.4027,14.4199,14.3514,14.3685,156107.0
2015-06-02 09:30:00,16.79,16.96,16.78,16.85,410781.0,14.377,14.5226,14.3685,14.4284,410781.0
2015-06-02 10:00:00,16.85,16.89,16.84,16.88,207159.0,14.4284,14.4627,14.4199,14.4541,207159.0
2015-06-02 10:30:00,16.87,16.9,16.86,16.89,174622.0,14.4455,14.4712,14.437,14.4627,174622.0
2015-06-02 11:00:00,16.88,16.89,16.86,16.88,83555.0,14.4541,14.4627,14.437,14.4541,83555.0
2015-06-02 11:30:00,16.88,16.92,16.87,16.9,60914.0,14.4541,14.4884,14.4455,14.4712,60914.0
2015-06-02 12:00:00,16.9,16.92,16.87,16.9,125910.0,14.4712,14.4884,14.4455,14.4712,125910.0
2015-06-02 12:30:00,16.89,16.91,16.88,16.89,46876.0,14.4627,14.4798,14.4541,14.4627,46876.0
2015-06-02 13:00:00,16.9,16.91,16.88,16.91,66517.0,14.4712,14.4798,14.4541,14.4798,66517.0
2015-06-02 13:30:00,16.91,16.91,16.89,16.89,112750.0,14.4798,14.4798,14.4627,14.4627,112750.0
2015-06-02 14:00:00,16.89,16.91,16.88,16.89,38159.0,14.4627,14.4798,14.4541,14.4627,38159.0
2015-06-02 14:30:00,16.9,16.9,16.88,16.89,33486.0,14.4712,14.4712,14.4541,14.4627,33486.0
2015-06-02 15:00:00,16.89,16.9,16.85,16.86,94857.0,14.4627,14.4712,14.4284,14.437,94857.0
2015-06-02 15:30:00,16.85,16.86,16.82,16.83,284474.0,14.4284,14.437,14.4027,14.4113,284474.0
2015-06-03 09:30:00,16.8,16.87,16.77,16.85,89185.0,14.3856,14.4455,14.3599,14.4284,89185.0
2015-06-03 10:00:00,16.84,16.85,16.81,16.84,92882.0,14.4199,14.4284,14.3942,14.4199,92882.0
2015-06-03 10:30:00,16.83,16.83,16.81,16.81,41091.0,14.4113,14.4113,14.3942,14.3942,41091.0
2015-06-03 11:00:00,16.82,16.86,16.8,16.85,72152.0,14.4027,14.437,14.3856,14.4284,72152.0
2015-06-03 11:30:00,16.85,16.85,16.8,16.82,38727.0,14.4284,14.4284,14.3856,14.4027,38727.0
2015-06-03 12:00:00,16.82,16.85,16.81,16.82,83312.0,14.4027,14.4284,14.3942,14.4027,83312.0
2015-06-03 12:30:00,16.82,16.83,16.79,16.8,270667.0,14.4027,14.4113,14.377,14.3856,270667.0
2015-06-03 13:00:00,16.8,16.81,16.76,16.8,55513.0,14.3856,14.3942,14.3514,14.3856,55513.0
2015-06-03 13:30:00,16.79,16.8,16.76,16.8,49571.0,14.377,14.3856,14.3514,14.3856,49571.0
2015-06-03 14:00:00,16.8,16.83,16.8,16.82,51160.0,14.3856,14.4113,14.3856,14.4027,51160.0
2015-06-03 14:30:00,16.81,16.83,16.81,16.82,40390.0,14.3942,14.4113,14.3942,14.4027,40390.0
2015-06-03 15:00:00,16.82,16.84,16.79,16.84,68925.0,14.4027,14.4199,14.377,14.4199,68925.0
2015-06-03 15:30:00,16.84,16.85,16.83,16.84,120350.0,14.4199,14.4284,14.4113,14.4199,120350.0
2015-06-04 09:30:00,16.87,16.89,16.77,16.77,67219.0,14.4455,14.4627,14.3599,14.3599,67219.0
2015-06-04 10:00:00,16.75,16.78,16.73,16.77,30294.0,14.3428,14.3685,14.3257,14.3599,30294.0
2015-06-04 10:30:00,16.76,16.78,16.72,16.78,74173.0,14.3514,14.3685,14.3171,14.3685,74173.0
2015-06-04 11:00:00,16.77,16.78,16.75,16.76,59368.0,14.3599,14.3685,14.3428,14.3514,59368.0
2015-06-04 11:30:00,16.76,16.78,16.75,16.77,32943.0,14.3514,14.3685,14.3428,14.3599,32943.0
2015-06-04 12:00:00,16.78,16.79,16.75,16.77,43048.0,14.3685,14.377,14.3428,14.3599,43048.0
2015-06-04 12:30:00,16.77,16.78,16.76,16.77,27073.0,14.3599,14.3685,14.3514,14.3599,27073.0
2015-06-04 13:00:00,16.76,16.77,16.69,16.71,69211.0,14.3514,14.3599,14.2914,14.3085,69211.0
2015-06-04 13:30:00,16.71,16.73,16.69,16.71,46808.0,14.3085,14.3257,14.2914,14.3085,46808.0
2015-06-04 14:00:00,16.72,16.73,16.7,16.71,48489.0,14.3171,14.3257,14.3,14.3085,48489.0
2015-06-04 14:30:00,16.72,16.73,16.7,16.7,62964.0,14.3171,14.3257,14.3,14.3,62964.0
2015-06-04 15:00:00,16.71,16.72,16.67,16.68,127929.0,14.3085,14.3171,14.2743,14.2828,127929.0
2015-06-04 15:30:00,16.68,16.74,16.67,16.73,209387.0,14.2828,14.3342,14.2743,14.3257,209387.0
2015-06-05 09:30:00,16.58,16.62,16.52,16.59,156798.0,14.1972,14.2315,14.1458,14.2058,156798.0
2015-06-05 10:00:00,16.58,16.58,16.45,16.51,168933.0,14.1972,14.1972,14.0859,14.1373,168933.0
2015-06-05 10:30:00,16.51,16.55,16.49,16.5,48564.0,14.1373,14.1715,14.1202,14.1287,48564.0
2015-06-05 11:00:00,16.5,16.54,16.49,16.52,52840.0,14.1287,14.163,14.1202,14.1458,52840.0
2015-06-05 11:30:00,16.51,16.55,16.5,16.55,102281.0,14.1373,14.1715,14.1287,14.1715,102281.0
2015-06-05 12:00:00,16.55,16.57,16.52,16.53,86054.0,14.1715,14.1887,14.1458,14.1544,86054.0
2015-06-05 12:30:00,16.53,16.56,16.51,16.51,81040.0,14.1544,14.1801,14.1373,14.1373,81040.0
2015-06-05 13:00:00,16.52,16.53,16.49,16.51,41364.0,14.1458,14.1544,14.1202,14.1373,41364.0
2015-06-05 13:30:00,16.51,16.54,16.51,16.53,55331.0,14.1373,14.163,14.1373,14.1544,55331.0
2015-06-05 14:00:00,16.54,16.56,16.52,16.54,93220.0,14.163,14.1801,14.1458,14.163,93220.0
2015-06-05 14:30:00,16.54,16.56,16.54,16.56,76779.0,14.163,14.1801,14.163,14.1801,76779.0
2015-06-05 15:00:00,16.55,16.55,16.51,16.51,71610.0,14.1715,14.1715,14.1373,14.1373,71610.0
2015-06-05 15:30:00,16.51,16.53,16.45,16.48,597596.0,14.1373,14.1544,14.0859,14.1116,597596.0
2015-06-08 09:30:00,16.51,16.54,16.45,16.48,77226.0,14.1373,14.163,14.0859,14.1116,77226.0
2015-06-08 10:00:00,16.48,16.51,16.46,16.48,71424.0,14.1116,14.1373,14.0945,14.1116,71424.0
2015-06-08 10:30:00,16.48,16.49,16.46,16.46,36767.0,14.1116,14.1202,14.0945,14.0945,36767.0
2015-06-08 11:00:00,16.47,16.5,16.43,16.44,28401.0,14.103,14.1287,14.0688,14.0773,28401.0
2015-06-08 11:30:00,16.44,16.45,16.42,16.42,15086.0,14.0773,14.0859,14.0602,14.0602,15086.0
2015-06-08 12:00:00,16.43,16.44,16.4,16.44,24383.0,14.0688,14.0773,14.0431,14.0773,24383.0
2015-06-08 12:30:00,16.44,16.47,16.43,16.44,28631.0,14.0773,14.103,14.0688,14.0773,28631.0
2015-06-08 13:00:00,16.43,16.44,16.42,16.43,10839.0,14.0688,14.0773,14.0602,14.0688,10839.0
2015-06-08 13:30:00,16.42,16.56,16.42,16.56,106021.0,14.0602,14.1801,14.0602,14.1801,106021.0
2015-06-08 14:00:00,16.56,16.65,16.55,16.65,86987.0,14.1801,14.2572,14.1715,14.2572,86987.0
2015-06-08 14:30:00,16.65,16.76,16.65,16.72,153521.0,14.2572,14.3514,14.2572,14.3171,153521.0
2015-06-08 15:00:00,16.72,16.74,16.68,16.72,165518.0,14.3171,14.3342,14.2828,14.3171,165518.0
2015-06-08 15:30:00,16.72,16.78,16.72,16.75,333554.0,14.3171,14.3685,14.3171,14.3428,333554.0
2015-06-09 09:30:00,16.83,16.9,16.73,16.83,155636.0,14.4113,14.4712,14.3257,14.4113,155636.0
2015-06-09 10:00:00,16.83,16.86,16.79,16.84,94790.0,14.4113,14.437,14.377,14.4199,94790.0
2015-06-09 10:30:00,16.85,16.87,16.84,16.85,61498.0,14.4284,14.4455,14.4199,14.4284,61498.0
2015-06-09 11:00:00,16.85,16.89,16.84,16.87,83636.0,14.4284,14.4627,14.4199,14.4455,83636.0
2015-06-09 11:30:00,16.87,16.9,16.87,16.9,36030.0,14.4455,14.4712,14.4455,14.4712,36030.0
2015-06-09 12:00:00,16.9,16.94,16.89,16.91,57361.0,14.4712,14.5055,14.4627,14.4798,57361.0
2015-06-09 12:30:00,16.91,16.91,16.88,16.91,42855.0,14.4798,14.4798,14.4541,14.4798,42855.0
2015-06-09 13:00:00,16.91,16.92,16.89,16.9,38079.0,14.4798,14.4884,14.4627,14.4712,38079.0
2015-06-09 13:30:00,16.89,16.92,16.88,16.89,57984.0,14.4627,14.4884,14.4541,14.4627,57984.0
2015-06-09 14:00:00,16.89,16.91,16.87,16.91,50993.0,14.4627,14.4798,14.4455,14.4798,50993.0
2015-06-09 14:30:00,16.91,16.94,16.91,16.93,57997.0,14.4798,14.5055,14.4798,14.4969,57997.0
2015-06-09 15:00:00,16.93,16.93,16.91,16.91,46654.0,14.4969,14.4969,14.4798,14.4798,46654.0
2015-06-09 15:30:00,16.91,16.97,16.91,16.96,266578.0,14.4798,14.5312,14.4798,14.5226,266578.0
2015-06-10 09:30:00,16.95,16.95,16.9,16.92,48196.0,14.514,14.514,14.4712,14.4884,48196.0
2015-06-10 10:00:00,16.92,16.95,16.89,16.91,69808.0,14.4884,14.514,14.4627,14.4798,69808.0
2015-06-10 10:30:00,16.92,17.01,16.91,17.0,154316.0,14.4884,14.5654,14.4798,14.5569,154316.0
2015-06-10 11:00:00,17.0,17.12,16.99,17.09,257009.0,14.5569,14.6596,14.5483,14.6339,257009.0
2015-06-10 11:30:00,17.08,17.11,17.07,17.1,147786.0,14.6254,14.6511,14.6168,14.6425,147786.0
2015-06-10 12:00:00,17.1,17.13,17.08,17.13,58162.0,14.6425,14.6682,14.6254,14.6682,58162.0
2015-06-10 12:30:00,17.13,17.13,17.1,17.13,49070.0,14.6682,14.6682,14.6425,14.6682,49070.0
2015-06-10 13:00:00,17.13,17.16,17.11,17.13,88356.0,14.6682,14.6939,14.6511,14.6682,88356.0
2015-06-10 13:30:00,17.13,17.16,17.12,17.15,59380.0,14.6682,14.6939,14.6596,14.6853,59380.0
2015-06-10 14:00:00,17.15,17.19,17.14,17.19,163084.0,14.6853,14.7196,14.6767,14.7196,163084.0
2015-06-10 14:30:00,17.19,17.2,17.12,17.13,96966.0,14.7196,14.7281,14.6596,14.6682,96966.0
2015-06-10 15:00:00,17.13,17.14,17.1,17.12,137014.0,14.6682,14.6767,14.6425,14.6596,137014.0
2015-06-10 15:30:00,17.12,17.14,17.1,17.11,253254.0,14.6596,14.6767,14.6425,14.6511,253254.0
2015-06-11 09:30:00,17.15,17.15,17.03,17.11,152219.0,14.7282,14.7282,14.6252,14.6939,152219.0
2015-06-11 10:00:00,17.1,17.3,17.07,17.28,496593.0,14.6853,14.8571,14.6595,14.8399,496593.0
2015-06-11 10:30:00,17.28,17.28,17.16,17.18,213525.0,14.8399,14.8399,14.7368,14.754,213525.0
2015-06-11 11:00:00,17.18,17.2,17.14,17.16,71444.0,14.754,14.7712,14.7197,14.7368,71444.0
2015-06-11 11:30:00,17.16,17.18,17.15,17.16,40913.0,14.7368,14.754,14.7282,14.7368,40913.0
2015-06-11 12:00:00,17.17,17.18,17.16,17.16,29791.0,14.7454,14.754,14.7368,14.7368,29791.0
2015-06-11 12:30:00,17.16,17.23,17.16,17.21,139228.0,14.7368,14.7969,14.7368,14.7798,139228.0
2015-06-11 13:00:00,17.21,17.22,17.16,17.17,182997.0,14.7798,14.7884,14.7368,14.7454,182997.0
2015-06-11 13:30:00,17.16,17.2,17.16,17.18,242317.0,14.7368,14.7712,14.7368,14.754,242317.0
2015-06-11 14:00:00,17.18,17.2,17.16,17.18,281909.0,14.754,14.7712,14.7368,14.754,281909.0
2015-06-11 14:30:00,17.18,17.18,17.16,17.18,100786.0,14.754,14.754,14.7368,14.754,100786.0
2015-06-11 15:00:00,17.17,17.18,17.16,17.16,166682.0,14.7454,14.754,14.7368,14.7368,166682.0
2015-06-11 15:30:00,17.16,17.21,17.1,17.1,1232191.0,14.7368,14.7798,14.6853,14.6853,1232191.0
2015-06-12 09:30:00,17.16,17.25,17.04,17.09,646505.0,14.7368,14.8141,14.6338,14.6767,646505.0
2015-06-12 10:00:00,17.09,17.1,17.04,17.05,609128.0,14.6767,14.6853,14.6338,14.6424,609128.0
2015-06-12 10:30:00,17.05,17.07,16.93,17.04,290210.0,14.6424,14.6595,14.5393,14.6338,290210.0
2015-06-12 11:00:00,17.05,17.07,17.03,17.04,74296.0,14.6424,14.6595,14.6252,14.6338,74296.0
2015-06-12 11:30:00,17.03,17.04,16.97,16.97,55607.0,14.6252,14.6338,14.5737,14.5737,55607.0
2015-06-12 12:00:00,16.97,16.97,16.93,16.96,44850.0,14.5737,14.5737,14.5393,14.5651,44850.0
2015-06-12 12:30:00,16.95,16.99,16.92,16.99,63148.0,14.5565,14.5908,14.5307,14.5908,63148.0
2015-06-12 13:00:00,16.99,17.01,16.92,16.94,158552.0,14.5908,14.608,14.5307,14.5479,158552.0
2015-06-12 13:30:00,16.94,17.0,16.92,16.96,127572.0,14.5479,14.5994,14.5307,14.5651,127572.0
2015-06-12 14:00:00,16.96,17.04,16.94,17.02,370271.0,14.5651,14.6338,14.5479,14.6166,370271.0
2015-06-12 14:30:00,17.02,17.03,16.94,16.96,83146.0,14.6166,14.6252,14.5479,14.5651,83146.0
2015-06-12 15:00:00,16.96,16.98,16.94,16.95,177304.0,14.5651,14.5822,14.5479,14.5565,177304.0
2015-06-12 15:30:00,16.95,16.97,16.89,16.91,537920.0,14.5565,14.5737,14.505,14.5221,537920.0
2015-06-15 09:30:00,16.88,16.92,16.72,16.75,158499.0,14.4964,14.5307,14.359,14.3847,158499.0
2015-06-15 10:00:00,16.74,16.77,16.68,16.71,274773.0,14.3761,14.4019,14.3246,14.3504,274773.0
2015-06-15 10:30:00,16.71,16.73,16.69,16.73,48952.0,14.3504,14.3675,14.3332,14.3675,48952.0
2015-06-15 11:00:00,16.72,16.78,16.72,16.72,184399.0,14.359,14.4105,14.359,14.359,184399.0
2015-06-15 11:30:00,16.72,16.73,16.72,16.72,15155.0,14.359,14.3675,14.359,14.359,15155.0
2015-06-15 12:00:00,16.72,16.73,16.61,16.62,210911.0,14.359,14.3675,14.2645,14.2731,210911.0
2015-06-15 12:30:00,16.62,16.7,16.61,16.69,143350.0,14.2731,14.3418,14.2645,14.3332,143350.0
2015-06-15 13:00:00,16.69,16.7,16.65,16.66,87765.0,14.3332,14.3418,14.2988,14.3074,87765.0
2015-06-15 13:30:00,16.66,16.69,16.62,16.67,155661.0,14.3074,14.3332,14.2731,14.316,155661.0
2015-06-15 14:00:00,16.68,16.72,16.64,16.68,389437.0,14.3246,14.359,14.2903,14.3246,389437.0
2015-06-15 14:30:00,16.67,16.67,16.59,16.64,165544.0,14.316,14.316,14.2473,14.2903,165544.0
2015-06-15 15:00:00,16.63,16.64,16.56,16.57,204484.0,14.2817,14.2903,14.2216,14.2301,204484.0
2015-06-15 15:30:00,16.57,16.57,16.49,16.53,449054.0,14.2301,14.2301,14.1614,14.1958,449054.0
2015-06-16 09:30:00,16.55,16.7,16.46,16.68,249642.0,14.213,14.3418,14.1357,14.3246,249642.0
2015-06-16 10:00:00,16.67,16.69,16.59,16.61,157187.0,14.316,14.3332,14.2473,14.2645,157187.0
2015-06-16 10:30:00,16.6,16.61,16.54,16.56,132004.0,14.2559,14.2645,14.2044,14.2216,132004.0
2015-06-16 11:00:00,16.56,16.63,16.56,16.61,82687.0,14.2216,14.2817,14.2216,14.2645,82687.0
2015-06-16 11:30:00,16.61,16.64,16.59,16.64,35695.0,14.2645,14.2903,14.2473,14.2903,35695.0
2015-06-16 12:00:00,16.64,16.66,16.63,16.65,55738.0,14.2903,14.3074,14.2817,14.2988,55738.0
2015-06-16 12:30:00,16.65,16.66,16.62,16.64,45971.0,14.2988,14.3074,14.2731,14.2903,45971.0
2015-06-16 13:00:00,16.64,16.64,16.59,16.64,42900.0,14.2903,14.2903,14.2473,14.2903,42900.0
2015-06-16 13:30:00,16.65,16.68,16.64,16.68,46650.0,14.2988,14.3246,14.2903,14.3246,46650.0
2015-06-16 14:00:00,16.68,16.68,16.64,16.65,41910.0,14.3246,14.3246,14.2903,14.2988,41910.0
2015-06-16 14:30:00,16.64,16.65,16.58,16.61,248311.0,14.2903,14.2988,14.2387,14.2645,248311.0
2015-06-16 15:00:00,16.62,16.62,16.59,16.6,44746.0,14.2731,14.2731,14.2473,14.2559,44746.0
2015-06-16 15:30:00,16.61,16.62,16.54,16.56,483235.0,14.2645,14.2731,14.2044,14.2216,483235.0
2015-06-17 09:30:00,16.57,16.7,16.49,16.53,83380.0,14.2301,14.3418,14.1614,14.1958,83380.0
2015-06-17 10:00:00,16.52,16.53,16.4,16.45,164671.0,14.1872,14.1958,14.0841,14.1271,164671.0
2015-06-17 10:30:00,16.45,16.63,16.44,16.59,131531.0,14.1271,14.2817,14.1185,14.2473,131531.0
2015-06-17 11:00:00,16.6,16.62,16.55,16.55,32236.0,14.2559,14.2731,14.213,14.213,32236.0
2015-06-17 11:30:00,16.55,16.57,16.52,16.55,31951.0,14.213,14.2301,14.1872,14.213,31951.0
2015-06-17 12:00:00,16.55,16.55,16.5,16.53,36746.0,14.213,14.213,14.17,14.1958,36746.0
2015-06-17 12:30:00,16.53,16.55,16.5,16.52,43489.0,14.1958,14.213,14.17,14.1872,43489.0
2015-06-17 13:00:00,16.52,16.53,16.51,16.53,23104.0,14.1872,14.1958,14.1786,14.1958,23104.0
2015-06-17 13:30:00,16.53,16.56,16.52,16.55,86707.0,14.1958,14.2216,14.1872,14.213,86707.0
2015-06-17 14:00:00,16.55,16.7,16.52,16.63,133484.0,14.213,14.3418,14.1872,14.2817,133484.0
2015-06-17 14:30:00,16.63,16.73,16.61,16.67,121231.0,14.2817,14.3675,14.2645,14.316,121231.0
2015-06-17 15:00:00,16.67,16.74,16.66,16.73,102649.0,14.316,14.3761,14.3074,14.3675,102649.0
2015-06-17 15:30:00,16.73,16.73,16.66,16.67,167107.0,14.3675,14.3675,14.3074,14.316,167107.0
2015-06-18 09:30:00,16.7,16.92,16.69,16.82,215745.0,14.3418,14.5307,14.3332,14.4448,215745.0
2015-06-18 10:00:00,16.83,16.93,16.83,16.88,104931.0,14.4534,14.5393,14.4534,14.4964,104931.0
2015-06-18 10:30:00,16.89,16.9,16.81,16.83,63502.0,14.505,14.5135,14.4363,14.4534,63502.0
2015-06-18 11:00:00,16.84,16.88,16.83,16.86,24720.0,14.462,14.4964,14.4534,14.4792,24720.0
2015-06-18 11:30:00,16.87,16.89,16.86,16.88,28817.0,14.4878,14.505,14.4792,14.4964,28817.0
2015-06-18 12:00:00,16.88,16.89,16.87,16.87,54931.0,14.4964,14.505,14.4878,14.4878,54931.0
2015-06-18 12:30:00,16.88,16.92,16.87,16.89,51170.0,14.4964,14.5307,14.4878,14.505,51170.0
2015-06-18 13:00:00,16.89,16.91,16.84,16.87,78053.0,14.505,14.5221,14.462,14.4878,78053.0
2015-06-18 13:30:00,16.87,16.87,16.84,16.85,26688.0,14.4878,14.4878,14.462,14.4706,26688.0
2015-06-18 14:00:00,16.85,16.85,16.82,16.84,40722.0,14.4706,14.4706,14.4448,14.462,40722.0
2015-06-18 14:30:00,16.84,16.84,16.83,16.84,18178.0,14.462,14.462,14.4534,14.462,18178.0
2015-06-18 15:00:00,16.84,16.85,16.83,16.84,38268.0,14.462,14.4706,14.4534,14.462,38268.0
2015-06-18 15:30:00,16.85,16.85,16.79,16.8,210799.0,14.4706,14.4706,14.4191,14.4277,210799.0
2015-06-19 09:30:00,16.84,16.9,16.67,16.74,242816.0,14.462,14.5135,14.316,14.3761,242816.0
2015-06-19 10:00:00,16.73,16.92,16.73,16.88,120220.0,14.3675,14.5307,14.3675,14.4964,120220.0
2015-06-19 10:30:00,16.88,16.91,16.87,16.87,39717.0,14.4964,14.5221,14.4878,14.4878,39717.0
2015-06-19 11:00:00,16.87,16.88,16.85,16.88,33515.0,14.4878,14.4964,14.4706,14.4964,33515.0
2015-06-19 11:30:00,16.87,16.87,16.85,16.86,15561.0,14.4878,14.4878,14.4706,14.4792,15561.0
2015-06-19 12:00:00,16.86,16.86,16.78,16.8,91733.0,14.4792,14.4792,14.4105,14.4277,91733.0
2015-06-19 12:30:00,16.8,16.8,16.79,16.79,52221.0,14.4277,14.4277,14.4191,14.4191,52221.0
2015-06-19 13:00:00,16.79,16.79,16.78,16.79,14991.0,14.4191,14.4191,14.4105,14.4191,14991.0
2015-06-19 13:30:00,16.79,16.79,16.78,16.79,13450.0,14.4191,14.4191,14.4105,14.4191,13450.0
2015-06-19 14:00:00,16.79,16.8,16.78,16.79,32446.0,14.4191,14.4277,14.4105,14.4191,32446.0
2015-06-19 14:30:00,16.79,16.8,16.78,16.8,14782.0,14.4191,14.4277,14.4105,14.4277,14782.0
2015-06-19 15:00:00,16.8,16.8,16.77,16.79,32920.0,14.4277,14.4277,14.4019,14.4191,32920.0
2015-06-19 15:30:00,16.79,16.79,16.73,16.78,429136.0,14.4191,14.4191,14.3675,14.4105,429136.0
2015-06-22 09:30:00,16.79,16.81,16.74,16.79,54945.0,14.4191,14.4363,14.3761,14.4191,54945.0
2015-06-22 10:00:00,16.79,16.86,16.77,16.8,112618.0,14.4191,14.4792,14.4019,14.4277,112618.0
2015-06-22 10:30:00,16.8,16.81,16.78,16.79,279725.0,14.4277,14.4363,14.4105,14.4191,279725.0
2015-06-22 11:00:00,16.79,16.81,16.77,16.78,59097.0,14.4191,14.4363,14.4019,14.4105,59097.0
2015-06-22 11:30:00,16.79,16.79,16.77,16.78,21548.0,14.4191,14.4191,14.4019,14.4105,21548.0
2015-06-22 12:00:00,16.78,16.79,16.77,16.79,27700.0,14.4105,14.4191,14.4019,14.4191,27700.0
2015-06-22 12:30:00,16.79,16.79,16.78,16.79,19096.0,14.4191,14.4191,14.4105,14.4191,19096.0
2015-06-22 13:00:00,16.79,16.8,16.78,16.79,26924.0,14.4191,14.4277,14.4105,14.4191,26924.0
2015-06-22 13:30:00,16.79,16.79,16.77,16.78,20567.0,14.4191,14.4191,14.4019,14.4105,20567.0
2015-06-22 14:00:00,16.77,16.78,16.75,16.76,34111.0,14.4019,14.4105,14.3847,14.3933,34111.0
2015-06-22 14:30:00,16.76,16.77,16.74,16.74,42197.0,14.3933,14.4019,14.3761,14.3761,42197.0
2015-06-22 15:00:00,16.74,16.75,16.68,16.7,54984.0,14.3761,14.3847,14.3246,14.3418,54984.0
2015-06-22 15:30:00,16.71,16.71,16.63,16.65,165326.0,14.3504,14.3504,14.2817,14.2988,165326.0
2015-06-23 09:30:00,16.66,16.7,16.53,16.62,133317.0,14.3074,14.3418,14.1958,14.2731,133317.0
2015-06-23 10:00:00,16.62,16.66,16.59,16.61,60275.0,14.2731,14.3074,14.2473,14.2645,60275.0
2015-06-23 10:30:00,16.61,16.63,16.56,16.63,50951.0,14.2645,14.2817,14.2216,14.2817,50951.0
2015-06-23 11:00:00,16.63,16.65,16.6,16.6,28589.0,14.2817,14.2988,14.2559,14.2559,28589.0
2015-06-23 11:30:00,16.61,16.64,16.6,16.62,26290.0,14.2645,14.2903,14.2559,14.2731,26290.0
2015-06-23 12:00:00,16.61,16.61,16.55,16.56,23813.0,14.2645,14.2645,14.213,14.2216,23813.0
2015-06-23 12:30:00,16.55,16.58,16.55,16.58,12248.0,14.213,14.2387,14.213,14.2387,12248.0
2015-06-23 13:00:00,16.57,16.58,16.55,16.56,27745.0,14.2301,14.2387,14.213,14.2216,27745.0
2015-06-23 13:30:00,16.55,16.62,16.55,16.57,48860.0,14.213,14.2731,14.213,14.2301,48860.0
2015-06-23 14:00:00,16.57,16.61,16.56,16.61,29968.0,14.2301,14.2645,14.2216,14.2645,29968.0
2015-06-23 14:30:00,16.61,16.61,16.58,16.59,39231.0,14.2645,14.2645,14.2387,14.2473,39231.0
2015-06-23 15:00:00,16.59,16.59,16.53,16.54,73372.0,14.2473,14.2473,14.1958,14.2044,73372.0
2015-06-23 15:30:00,16.54,16.58,16.53,16.57,180553.0,14.2044,14.2387,14.1958,14.2301,180553.0
2015-06-24 09:30:00,16.62,16.62,16.5,16.54,86563.0,14.2731,14.2731,14.17,14.2044,86563.0
2015-06-24 10:00:00,16.53,16.57,16.53,16.57,36732.0,14.1958,14.2301,14.1958,14.2301,36732.0
2015-06-24 10:30:00,16.58,16.6,16.57,16.6,50190.0,14.2387,14.2559,14.2301,14.2559,50190.0
2015-06-24 11:00:00,16.6,16.6,16.54,16.58,110600.0,14.2559,14.2559,14.2044,14.2387,110600.0
2015-06-24 11:30:00,16.57,16.6,16.57,16.6,45900.0,14.2301,14.2559,14.2301,14.2559,45900.0
2015-06-24 12:00:00,16.6,16.6,16.57,16.58,32474.0,14.2559,14.2559,14.2301,14.2387,32474.0
2015-06-24 12:30:00,16.57,16.59,16.57,16.57,19742.0,14.2301,14.2473,14.2301,14.2301,19742.0
2015-06-24 13:00:00,16.57,16.58,16.51,16.51,152117.0,14.2301,14.2387,14.1786,14.1786,152117.0
2015-06-24 13:30:00,16.51,16.54,16.47,16.48,183065.0,14.1786,14.2044,14.1443,14.1529,183065.0
2015-06-24 14:00:00,16.48,16.5,16.46,16.47,170489.0,14.1529,14.17,14.1357,14.1443,170489.0
2015-06-24 14:30:00,16.47,16.49,16.46,16.48,77244.0,14.1443,14.1614,14.1357,14.1529,77244.0
2015-06-24 15:00:00,16.48,16.48,16.4,16.41,93299.0,14.1529,14.1529,14.0841,14.0927,93299.0
2015-06-24 15:30:00,16.41,16.43,16.29,16.3,883886.0,14.0927,14.1099,13.9897,13.9983,883886.0
2015-06-25 09:30:00,16.32,16.36,16.26,16.32,80048.0,14.0154,14.0498,13.9639,14.0154,80048.0
2015-06-25 10:00:00,16.33,16.37,16.29,16.34,68277.0,14.024,14.0584,13.9897,14.0326,68277.0
2015-06-25 10:30:00,16.34,16.39,16.33,16.33,75055.0,14.0326,14.0756,14.024,14.024,75055.0
2015-06-25 11:00:00,16.33,16.34,16.26,16.31,44451.0,14.024,14.0326,13.9639,14.0069,44451.0
2015-06-25 11:30:00,16.3,16.31,16.24,16.29,51882.0,13.9983,14.0069,13.9467,13.9897,51882.0
2015-06-25 12:00:00,16.29,16.3,16.28,16.29,30730.0,13.9897,13.9983,13.9811,13.9897,30730.0
2015-06-25 12:30:00,16.29,16.3,16.23,16.26,46836.0,13.9897,13.9983,13.9382,13.9639,46836.0
2015-06-25 13:00:00,16.26,16.28,16.23,16.25,58984.0,13.9639,13.9811,13.9382,13.9553,58984.0
2015-06-25 13:30:00,16.25,16.28,16.24,16.25,52384.0,13.9553,13.9811,13.9467,13.9553,52384.0
2015-06-25 14:00:00,16.25,16.26,16.21,16.25,144943.0,13.9553,13.9639,13.921,13.9553,144943.0
2015-06-25 14:30:00,16.25,16.26,16.23,16.25,52581.0,13.9553,13.9639,13.9382,13.9553,52581.0
2015-06-25 15:00:00,16.25,16.27,16.24,16.25,116712.0,13.9553,13.9725,13.9467,13.9553,116712.0
2015-06-25 15:30:00,16.24,16.24,16.19,16.19,141303.0,13.9467,13.9467,13.9038,13.9038,141303.0
2015-06-26 09:30:00,16.14,16.21,16.09,16.11,59075.0,13.8609,13.921,13.8179,13.8351,59075.0
2015-06-26 10:00:00,16.11,16.17,16.08,16.16,164305.0,13.8351,13.8866,13.8093,13.878,164305.0
2015-06-26 10:30:00,16.16,16.18,16.12,16.18,58268.0,13.878,13.8952,13.8437,13.8952,58268.0
2015-06-26 11:00:00,16.17,16.26,16.17,16.22,45771.0,13.8866,13.9639,13.8866,13.9296,45771.0
2015-06-26 11:30:00,16.23,16.24,16.19,16.2,19586.0,13.9382,13.9467,13.9038,13.9124,19586.0
2015-06-26 12:00:00,16.2,16.2,16.19,16.19,10256.0,13.9124,13.9124,13.9038,13.9038,10256.0
2015-06-26 12:30:00,16.2,16.2,16.17,16.2,52899.0,13.9124,13.9124,13.8866,13.9124,52899.0
2015-06-26 13:00:00,16.19,16.21,16.18,16.2,52079.0,13.9038,13.921,13.8952,13.9124,52079.0
2015-06-26 13:30:00,16.2,16.21,16.19,16.2,13192.0,13.9124,13.921,13.9038,13.9124,13192.0
2015-06-26 14:00:00,16.2,16.22,16.19,16.21,23439.0,13.9124,13.9296,13.9038,13.921,23439.0
2015-06-26 14:30:00,16.21,16.22,16.19,16.21,27538.0,13.921,13.9296,13.9038,13.921,27538.0
2015-06-26 15:00:00,16.22,16.25,16.19,16.23,71817.0,13.9296,13.9553,13.9038,13.9382,71817.0
2015-06-26 15:30:00,16.23,16.26,16.22,16.26,139589.0,13.9382,13.9639,13.9296,13.9639,139589.0
2015-06-29 09:30:00,16.25,16.3,16.14,16.19,73145.0,13.9553,13.9983,13.8609,13.9038,73145.0
2015-06-29 10:00:00,16.19,16.23,16.18,16.21,17313.0,13.9038,13.9382,13.8952,13.921,17313.0
2015-06-29 10:30:00,16.2,16.2,16.17,16.17,43933.0,13.9124,13.9124,13.8866,13.8866,43933.0
2015-06-29 11:00:00,16.17,16.2,16.17,16.17,31801.0,13.8866,13.9124,13.8866,13.8866,31801.0
2015-06-29 11:30:00,16.17,16.19,16.13,16.14,36498.0,13.8866,13.9038,13.8523,13.8609,36498.0
2015-06-29 12:00:00,16.14,16.15,16.12,16.15,33381.0,13.8609,13.8695,13.8437,13.8695,33381.0
2015-06-29 12:30:00,16.15,16.15,16.09,16.09,19743.0,13.8695,13.8695,13.8179,13.8179,19743.0
2015-06-29 13:00:00,16.1,16.12,16.07,16.12,61758.0,13.8265,13.8437,13.8007,13.8437,61758.0
2015-06-29 13:30:00,16.12,16.12,16.03,16.05,118967.0,13.8437,13.8437,13.7664,13.7836,118967.0
2015-06-29 14:00:00,16.05,16.06,15.99,16.0,55852.0,13.7836,13.7922,13.732,13.7406,55852.0
2015-06-29 14:30:00,16.0,16.03,15.97,16.0,38313.0,13.7406,13.7664,13.7149,13.7406,38313.0
2015-06-29 15:00:00,16.0,16.02,15.98,16.02,61443.0,13.7406,13.7578,13.7235,13.7578,61443.0
2015-06-29 15:30:00,16.01,16.02,15.93,15.95,169153.0,13.7492,13.7578,13.6805,13.6977,169153.0
2015-06-30 09:30:00,15.97,16.06,15.92,15.94,65423.0,13.7149,13.7922,13.6719,13.6891,65423.0
2015-06-30 10:00:00,15.93,15.97,15.89,15.97,79262.0,13.6805,13.7149,13.6462,13.7149,79262.0
2015-06-30 10:30:00,15.97,16.14,15.97,16.14,128091.0,13.7149,13.8609,13.7149,13.8609,128091.0
2015-06-30 11:00:00,16.14,16.22,16.13,16.15,153561.0,13.8609,13.9296,13.8523,13.8695,153561.0
2015-06-30 11:30:00,16.14,16.15,16.08,16.15,80121.0,13.8609,13.8695,13.8093,13.8695,80121.0
2015-06-30 12:00:00,16.15,16.26,16.14,16.15,199032.0,13.8695,13.9639,13.8609,13.8695,199032.0
2015-06-30 12:30:00,16.16,16.18,16.13,16.14,186545.0,13.878,13.8952,13.8523,13.8609,186545.0
2015-06-30 13:00:00,16.14,16.16,16.12,16.12,128106.0,13.8609,13.878,13.8437,13.8437,128106.0
2015-06-30 13:30:00,16.13,16.16,16.12,16.14,212647.0,13.8523,13.878,13.8437,13.8609,212647.0
2015-06-30 14:00:00,16.14,16.16,16.11,16.15,161174.0,13.8609,13.878,13.8351,13.8695,161174.0
2015-06-30 14:30:00,16.16,16.16,16.1,16.1,62511.0,13.878,13.878,13.8265,13.8265,62511.0
2015-06-30 15:00:00,16.1,16.12,16.09,16.09,166554.0,13.8265,13.8437,13.8179,13.8179,166554.0
2015-06-30 15:30:00,16.09,16.11,16.02,16.04,591405.0,13.8179,13.8351,13.7578,13.775,591405.0
2015-07-01 09:30:00,16.02,16.18,16.01,16.14,121503.0,13.7578,13.8952,13.7492,13.8609,121503.0
2015-07-01 10:00:00,16.14,16.15,16.05,16.13,295581.0,13.8609,13.8695,13.7836,13.8523,295581.0
2015-07-01 10:30:00,16.12,16.2,16.12,16.2,136708.0,13.8437,13.9124,13.8437,13.9124,136708.0
2015-07-01 11:00:00,16.2,16.3,16.19,16.29,380896.0,13.9124,13.9983,13.9038,13.9897,380896.0
2015-07-01 11:30:00,16.28,16.31,16.26,16.3,81963.0,13.9811,14.0069,13.9639,13.9983,81963.0
2015-07-01 12:00:00,16.29,16.3,16.26,16.28,55657.0,13.9897,13.9983,13.9639,13.9811,55657.0
2015-07-01 12:30:00,16.28,16.3,16.27,16.29,65225.0,13.9811,13.9983,13.9725,13.9897,65225.0
2015-07-01 13:00:00,16.29,16.36,16.29,16.35,189978.0,13.9897,14.0498,13.9897,14.0412,189978.0
2015-07-01 13:30:00,16.36,16.41,16.35,16.37,254323.0,14.0498,14.0927,14.0412,14.0584,254323.0
2015-07-01 14:00:00,16.37,16.38,16.32,16.32,74211.0,14.0584,14.067,14.0154,14.0154,74211.0
2015-07-01 14:30:00,16.32,16.34,16.3,16.34,109553.0,14.0154,14.0326,13.9983,14.0326,109553.0
2015-07-01 15:00:00,16.34,16.37,16.33,16.36,81140.0,14.0326,14.0584,14.024,14.0498,81140.0
2015-07-01 15:30:00,16.35,16.4,16.31,16.39,323385.0,14.0412,14.0841,14.0069,14.0756,323385.0
2015-07-02 09:30:00,16.43,16.54,16.36,16.49,105982.0,14.1099,14.2044,14.0498,14.1614,105982.0
2015-07-02 10:00:00,16.49,16.5,16.45,16.48,74204.0,14.1614,14.17,14.1271,14.1529,74204.0
2015-07-02 10:30:00,16.48,16.48,16.4,16.41,45761.0,14.1529,14.1529,14.0841,14.0927,45761.0
2015-07-02 11:00:00,16.41,16.41,16.37,16.38,35074.0,14.0927,14.0927,14.0584,14.067,35074.0
2015-07-02 11:30:00,16.38,16.38,16.32,16.34,56501.0,14.067,14.067,14.0154,14.0326,56501.0
2015-07-02 12:00:00,16.34,16.37,16.33,16.37,38791.0,14.0326,14.0584,14.024,14.0584,38791.0
2015-07-02 12:30:00,16.37,16.4,16.37,16.4,34942.0,14.0584,14.0841,14.0584,14.0841,34942.0
2015-07-02 13:00:00,16.4,16.4,16.37,16.39,31150.0,14.0841,14.0841,14.0584,14.0756,31150.0
2015-07-02 13:30:00,16.4,16.4,16.37,16.4,35923.0,14.0841,14.0841,14.0584,14.0841,35923.0
2015-07-02 14:00:00,16.4,16.41,16.39,16.4,33478.0,14.0841,14.0927,14.0756,14.0841,33478.0
2015-07-02 14:30:00,16.4,16.4,16.36,16.38,29838.0,14.0841,14.0841,14.0498,14.067,29838.0
2015-07-02 15:00:00,16.39,16.41,16.38,16.4,40791.0,14.0756,14.0927,14.067,14.0841,40791.0
2015-07-02 15:30:00,16.4,16.43,16.37,16.41,161858.0,14.0841,14.1099,14.0584,14.0927,161858.0
2015-07-06 09:30:00,16.39,16.43,16.34,16.42,45635.0,14.0756,14.1099,14.0326,14.1013,45635.0
2015-07-06 10:00:00,16.43,16.47,16.41,16.46,49391.0,14.1099,14.1443,14.0927,14.1357,49391.0
2015-07-06 10:30:00,16.46,16.49,16.44,16.47,42750.0,14.1357,14.1614,14.1185,14.1443,42750.0
2015-07-06 11:00:00,16.48,16.49,16.44,16.44,49082.0,14.1529,14.1614,14.1185,14.1185,49082.0
2015-07-06 11:30:00,16.44,16.47,16.44,16.45,22568.0,14.1185,14.1443,14.1185,14.1271,22568.0
2015-07-06 12:00:00,16.45,16.46,16.43,16.44,16295.0,14.1271,14.1357,14.1099,14.1185,16295.0
2015-07-06 12:30:00,16.44,16.45,16.43,16.45,14196.0,14.1185,14.1271,14.1099,14.1271,14196.0
2015-07-06 13:00:00,16.45,16.45,16.43,16.44,26653.0,14.1271,14.1271,14.1099,14.1185,26653.0
2015-07-06 13:30:00,16.44,16.45,16.43,16.45,31262.0,14.1185,14.1271,14.1099,14.1271,31262.0
2015-07-06 14:00:00,16.44,16.45,16.42,16.42,38212.0,14.1185,14.1271,14.1013,14.1013,38212.0
2015-07-06 14:30:00,16.42,16.42,16.39,16.4,27350.0,14.1013,14.1013,14.0756,14.0841,27350.0
2015-07-06 15:00:00,16.4,16.46,16.39,16.43,63330.0,14.0841,14.1357,14.0756,14.1099,63330.0
2015-07-06 15:30:00,16.43,16.49,16.43,16.47,95506.0,14.1099,14.1614,14.1099,14.1443,95506.0
2015-07-07 09:30:00,16.51,16.51,16.47,16.5,71786.0,14.1786,14.1786,14.1443,14.17,71786.0
2015-07-07 10:00:00,16.5,16.51,16.39,16.42,166236.0,14.17,14.1786,14.0756,14.1013,166236.0
2015-07-07 10:30:00,16.42,16.44,16.37,16.44,46877.0,14.1013,14.1185,14.0584,14.1185,46877.0
2015-07-07 11:00:00,16.44,16.45,16.39,16.4,84279.0,14.1185,14.1271,14.0756,14.0841,84279.0
2015-07-07 11:30:00,16.4,16.42,16.35,16.42,36709.0,14.0841,14.1013,14.0412,14.1013,36709.0
2015-07-07 12:00:00,16.41,16.42,16.4,16.42,20759.0,14.0927,14.1013,14.0841,14.1013,20759.0
2015-07-07 12:30:00,16.42,16.51,16.42,16.51,38081.0,14.1013,14.1786,14.1013,14.1786,38081.0
2015-07-07 13:00:00,16.51,16.52,16.5,16.52,92901.0,14.1786,14.1872,14.17,14.1872,92901.0
2015-07-07 13:30:00,16.52,16.52,16.5,16.51,22875.0,14.1872,14.1872,14.17,14.1786,22875.0
2015-07-07 14:00:00,16.51,16.51,16.47,16.49,29796.0,14.1786,14.1786,14.1443,14.1614,29796.0
2015-07-07 14:30:00,16.48,16.54,16.47,16.51,97952.0,14.1529,14.2044,14.1443,14.1786,97952.0
2015-07-07 15:00:00,16.52,16.52,16.49,16.5,133316.0,14.1872,14.1872,14.1614,14.17,133316.0
2015-07-07 15:30:00,16.5,16.53,16.49,16.52,215091.0,14.17,14.1958,14.1614,14.1872,215091.0
2015-07-08 09:30:00,16.45,16.54,16.4,16.52,40833.0,14.1271,14.2044,14.0841,14.1872,40833.0
2015-07-08 10:00:00,16.53,16.53,16.4,16.41,42546.0,14.1958,14.1958,14.0841,14.0927,42546.0
2015-07-08 10:30:00,16.42,16.42,16.35,16.37,44571.0,14.1013,14.1013,14.0412,14.0584,44571.0
2015-07-08 11:00:00,16.38,16.42,16.35,16.41,35099.0,14.067,14.1013,14.0412,14.0927,35099.0
2015-07-08 11:30:00,16.41,16.42,16.37,16.39,10900.0,14.0927,14.1013,14.0584,14.0756,10900.0
2015-07-08 12:00:00,16.4,16.42,16.39,16.42,18693.0,14.0841,14.1013,14.0756,14.1013,18693.0
2015-07-08 12:30:00,16.42,16.42,16.39,16.41,8782.0,14.1013,14.1013,14.0756,14.0927,8782.0
2015-07-08 13:00:00,16.42,16.43,16.39,16.4,14543.0,14.1013,14.1099,14.0756,14.0841,14543.0
2015-07-08 13:30:00,16.41,16.42,16.39,16.4,11584.0,14.0927,14.1013,14.0756,14.0841,11584.0
2015-07-08 14:00:00,16.4,16.41,16.37,16.39,26505.0,14.0841,14.0927,14.0584,14.0756,26505.0
2015-07-08 14:30:00,16.38,16.39,16.31,16.32,34727.0,14.067,14.0756,14.0069,14.0154,34727.0
2015-07-08 15:00:00,16.32,16.38,16.32,16.33,28338.0,14.0154,14.067,14.0154,14.024,28338.0
2015-07-08 15:30:00,16.33,16.39,16.33,16.38,243874.0,14.024,14.0756,14.024,14.067,243874.0
2015-07-09 09:30:00,16.42,16.45,16.35,16.36,44249.0,14.1013,14.1271,14.0412,14.0498,44249.0
2015-07-09 10:00:00,16.36,16.36,16.33,16.33,27999.0,14.0498,14.0498,14.024,14.024,27999.0
2015-07-09 10:30:00,16.34,16.36,16.33,16.34,68937.0,14.0326,14.0498,14.024,14.0326,68937.0
2015-07-09 11:00:00,16.35,16.36,16.31,16.32,53689.0,14.0412,14.0498,14.0069,14.0154,53689.0
2015-07-09 11:30:00,16.32,16.34,16.32,16.33,51156.0,14.0154,14.0326,14.0154,14.024,51156.0
2015-07-09 12:00:00,16.33,16.38,16.32,16.37,17517.0,14.024,14.067,14.0154,14.0584,17517.0
2015-07-09 12:30:00,16.37,16.37,16.34,16.37,20258.0,14.0584,14.0584,14.0326,14.0584,20258.0
2015-07-09 13:00:00,16.37,16.37,16.32,16.33,20881.0,14.0584,14.0584,14.0154,14.024,20881.0
2015-07-09 13:30:00,16.33,16.33,16.3,16.3,29724.0,14.024,14.024,13.9983,13.9983,29724.0
2015-07-09 14:00:00,16.3,16.31,16.25,16.25,59304.0,13.9983,14.0069,13.9553,13.9553,59304.0
2015-07-09 14:30:00,16.25,16.28,16.22,16.28,49815.0,13.9553,13.9811,13.9296,13.9811,49815.0
2015-07-09 15:00:00,16.28,16.32,16.27,16.28,138549.0,13.9811,14.0154,13.9725,13.9811,138549.0
2015-07-09 15:30:00,16.28,16.28,16.25,16.26,203294.0,13.9811,13.9811,13.9553,13.9639,203294.0
2015-07-10 09:30:00,16.42,16.44,16.32,16.33,217059.0,14.1013,14.1185,14.0154,14.024,217059.0
2015-07-10 10:00:00,16.33,16.37,16.32,16.36,64630.0,14.024,14.0584,14.0154,14.0498,64630.0
2015-07-10 10:30:00,16.36,16.37,16.31,16.32,68418.0,14.0498,14.0584,14.0069,14.0154,68418.0
2015-07-10 11:00:00,16.32,16.4,16.31,16.38,89431.0,14.0154,14.0841,14.0069,14.067,89431.0
2015-07-10 11:30:00,16.39,16.4,16.37,16.37,39737.0,14.0756,14.0841,14.0584,14.0584,39737.0
2015-07-10 12:00:00,16.38,16.4,16.37,16.4,20996.0,14.067,14.0841,14.0584,14.0841,20996.0
2015-07-10 12:30:00,16.4,16.41,16.35,16.36,44576.0,14.0841,14.0927,14.0412,14.0498,44576.0
2015-07-10 13:00:00,16.36,16.36,16.33,16.35,54912.0,14.0498,14.0498,14.024,14.0412,54912.0
2015-07-10 13:30:00,16.34,16.4,16.34,16.39,49247.0,14.0326,14.0841,14.0326,14.0756,49247.0
2015-07-10 14:00:00,16.38,16.39,16.33,16.34,60185.0,14.067,14.0756,14.024,14.0326,60185.0
2015-07-10 14:30:00,16.34,16.34,16.33,16.34,22844.0,14.0326,14.0326,14.024,14.0326,22844.0
2015-07-10 15:00:00,16.34,16.36,16.33,16.36,52153.0,14.0326,14.0498,14.024,14.0498,52153.0
2015-07-10 15:30:00,16.36,16.36,16.31,16.35,130084.0,14.0498,14.0498,14.0069,14.0412,130084.0
2015-07-13 09:30:00,16.41,16.54,16.4,16.46,211205.0,14.0927,14.2044,14.0841,14.1357,211205.0
2015-07-13 10:00:00,16.46,16.46,16.44,16.44,79358.0,14.1357,14.1357,14.1185,14.1185,79358.0
2015-07-13 10:30:00,16.45,16.46,16.44,16.46,75934.0,14.1271,14.1357,14.1185,14.1357,75934.0
2015-07-13 11:00:00,16.46,16.46,16.39,16.4,36192.0,14.1357,14.1357,14.0756,14.0841,36192.0
2015-07-13 11:30:00,16.4,16.41,16.37,16.39,20828.0,14.0841,14.0927,14.0584,14.0756,20828.0
2015-07-13 12:00:00,16.39,16.4,16.35,16.36,106273.0,14.0756,14.0841,14.0412,14.0498,106273.0
2015-07-13 12:30:00,16.36,16.36,16.33,16.34,73006.0,14.0498,14.0498,14.024,14.0326,73006.0
2015-07-13 13:00:00,16.34,16.4,16.34,16.39,18547.0,14.0326,14.0841,14.0326,14.0756,18547.0
2015-07-13 13:30:00,16.39,16.41,16.38,16.39,31643.0,14.0756,14.0927,14.067,14.0756,31643.0
2015-07-13 14:00:00,16.39,16.41,16.38,16.4,23524.0,14.0756,14.0927,14.067,14.0841,23524.0
2015-07-13 14:30:00,16.41,16.41,16.4,16.41,32539.0,14.0927,14.0927,14.0841,14.0927,32539.0
2015-07-13 15:00:00,16.41,16.43,16.4,16.43,24987.0,14.0927,14.1099,14.0841,14.1099,24987.0
2015-07-13 15:30:00,16.43,16.47,16.43,16.45,128461.0,14.1099,14.1443,14.1099,14.1271,128461.0
2015-07-14 09:30:00,16.45,16.45,16.37,16.4,27368.0,14.1271,14.1271,14.0584,14.0841,27368.0
2015-07-14 10:00:00,16.4,16.41,16.36,16.37,73805.0,14.0841,14.0927,14.0498,14.0584,73805.0
2015-07-14 10:30:00,16.37,16.38,16.34,16.36,36469.0,14.0584,14.067,14.0326,14.0498,36469.0
2015-07-14 11:00:00,16.36,16.36,16.33,16.35,50849.0,14.0498,14.0498,14.024,14.0412,50849.0
2015-07-14 11:30:00,16.35,16.35,16.33,16.35,18885.0,14.0412,14.0412,14.024,14.0412,18885.0
2015-07-14 12:00:00,16.35,16.35,16.33,16.34,32492.0,14.0412,14.0412,14.024,14.0326,32492.0
2015-07-14 12:30:00,16.34,16.34,16.31,16.34,37199.0,14.0326,14.0326,14.0069,14.0326,37199.0
2015-07-14 13:00:00,16.34,16.35,16.33,16.35,64157.0,14.0326,14.0412,14.024,14.0412,64157.0
2015-07-14 13:30:00,16.34,16.35,16.32,16.32,27237.0,14.0326,14.0412,14.0154,14.0154,27237.0
2015-07-14 14:00:00,16.33,16.33,16.27,16.29,80079.0,14.024,14.024,13.9725,13.9897,80079.0
2015-07-14 14:30:00,16.29,16.31,16.29,16.29,33059.0,13.9897,14.0069,13.9897,13.9897,33059.0
2015-07-14 15:00:00,16.3,16.31,16.29,16.3,60575.0,13.9983,14.0069,13.9897,13.9983,60575.0
2015-07-14 15:30:00,16.31,16.31,16.28,16.28,292156.0,14.0069,14.0069,13.9811,13.9811,292156.0
2015-07-15 09:30:00,16.27,16.33,16.23,16.28,67214.0,13.9725,14.024,13.9382,13.9811,67214.0
2015-07-15 10:00:00,16.29,16.3,16.29,16.3,8350.0,13.9897,13.9983,13.9897,13.9983,8350.0
2015-07-15 10:30:00,16.3,16.3,16.29,16.29,17605.0,13.9983,13.9983,13.9897,13.9897,17605.0
2015-07-15 11:00:00,16.3,16.3,16.29,16.3,21000.0,13.9983,13.9983,13.9897,13.9983,21000.0
2015-07-15 11:30:00,16.3,16.3,16.29,16.3,9211.0,13.9983,13.9983,13.9897,13.9983,9211.0
2015-07-15 12:00:00,16.29,16.3,16.29,16.3,6083.0,13.9897,13.9983,13.9897,13.9983,6083.0
2015-07-15 12:30:00,16.3,16.3,16.29,16.3,6712.0,13.9983,13.9983,13.9897,13.9983,6712.0
2015-07-15 13:00:00,16.29,16.3,16.29,16.3,6311.0,13.9897,13.9983,13.9897,13.9983,6311.0
2015-07-15 13:30:00,16.29,16.3,16.26,16.29,54040.0,13.9897,13.9983,13.9639,13.9897,54040.0
2015-07-15 14:00:00,16.29,16.3,16.28,16.3,23758.0,13.9897,13.9983,13.9811,13.9983,23758.0
2015-07-15 14:30:00,16.3,16.3,16.23,16.24,53529.0,13.9983,13.9983,13.9382,13.9467,53529.0
2015-07-15 15:00:00,16.23,16.25,16.21,16.23,41874.0,13.9382,13.9553,13.921,13.9382,41874.0
2015-07-15 15:30:00,16.23,16.26,16.23,16.26,80930.0,13.9382,13.9639,13.9382,13.9639,80930.0
2015-07-16 09:30:00,16.29,16.43,16.29,16.3,52026.0,13.9897,14.1099,13.9897,13.9983,52026.0
2015-07-16 10:00:00,16.3,16.32,16.25,16.26,146431.0,13.9983,14.0154,13.9553,13.9639,146431.0
2015-07-16 10:30:00,16.27,16.3,16.26,16.28,314525.0,13.9725,13.9983,13.9639,13.9811,314525.0
2015-07-16 11:00:00,16.28,16.34,16.28,16.29,208632.0,13.9811,14.0326,13.9811,13.9897,208632.0
2015-07-16 11:30:00,16.29,16.35,16.29,16.3,44666.0,13.9897,14.0412,13.9897,13.9983,44666.0
2015-07-16 12:00:00,16.3,16.31,16.28,16.3,18479.0,13.9983,14.0069,13.9811,13.9983,18479.0
2015-07-16 12:30:00,16.3,16.3,16.27,16.27,89815.0,13.9983,13.9983,13.9725,13.9725,89815.0
2015-07-16 13:00:00,16.27,16.27,16.24,16.26,31451.0,13.9725,13.9725,13.9467,13.9639,31451.0
2015-07-16 13:30:00,16.25,16.32,16.24,16.3,57692.0,13.9553,14.0154,13.9467,13.9983,57692.0
2015-07-16 14:00:00,16.31,16.36,16.3,16.36,23076.0,14.0069,14.0498,13.9983,14.0498,23076.0
2015-07-16 14:30:00,16.36,16.37,16.32,16.33,42451.0,14.0498,14.0584,14.0154,14.024,42451.0
2015-07-16 15:00:00,16.32,16.36,16.31,16.34,41351.0,14.0154,14.0498,14.0069,14.0326,41351.0
2015-07-16 15:30:00,16.34,16.38,16.32,16.37,122968.0,14.0326,14.067,14.0154,14.0584,122968.0
2015-07-17 09:30:00,16.38,16.41,16.36,16.37,61155.0,14.067,14.0927,14.0498,14.0584,61155.0
2015-07-17 10:00:00,16.37,16.38,16.29,16.3,55582.0,14.0584,14.067,13.9897,13.9983,55582.0
2015-07-17 10:30:00,16.29,16.29,16.25,16.26,133801.0,13.9897,13.9897,13.9553,13.9639,133801.0
2015-07-17 11:00:00,16.26,16.27,16.26,16.27,14063.0,13.9639,13.9725,13.9639,13.9725,14063.0
2015-07-17 11:30:00,16.27,16.32,16.25,16.31,51571.0,13.9725,14.0154,13.9553,14.0069,51571.0
2015-07-17 12:00:00,16.31,16.31,16.27,16.27,25395.0,14.0069,14.0069,13.9725,13.9725,25395.0
2015-07-17 12:30:00,16.28,16.28,16.24,16.25,44283.0,13.9811,13.9811,13.9467,13.9553,44283.0
2015-07-17 13:00:00,16.25,16.26,16.24,16.25,33605.0,13.9553,13.9639,13.9467,13.9553,33605.0
2015-07-17 13:30:00,16.26,16.26,16.23,16.25,24329.0,13.9639,13.9639,13.9382,13.9553,24329.0
2015-07-17 14:00:00,16.24,16.26,16.24,16.25,18755.0,13.9467,13.9639,13.9467,13.9553,18755.0
2015-07-17 14:30:00,16.25,16.26,16.22,16.23,50904.0,13.9553,13.9639,13.9296,13.9382,50904.0
2015-07-17 15:00:00,16.23,16.23,16.19,16.2,125169.0,13.9382,13.9382,13.9038,13.9124,125169.0
2015-07-17 15:30:00,16.21,16.21,16.19,16.2,265640.0,13.921,13.921,13.9038,13.9124,265640.0
2015-07-20 09:30:00,16.19,16.19,16.09,16.13,40656.0,13.9038,13.9038,13.8179,13.8523,40656.0
2015-07-20 10:00:00,16.11,16.19,16.09,16.16,121704.0,13.8351,13.9038,13.8179,13.878,121704.0
2015-07-20 10:30:00,16.15,16.16,16.13,16.16,28723.0,13.8695,13.878,13.8523,13.878,28723.0
2015-07-20 11:00:00,16.16,16.17,16.15,16.16,16945.0,13.878,13.8866,13.8695,13.878,16945.0
2015-07-20 11:30:00,16.16,16.17,16.14,16.15,36206.0,13.878,13.8866,13.8609,13.8695,36206.0
2015-07-20 12:00:00,16.15,16.16,16.14,16.16,13546.0,13.8695,13.878,13.8609,13.878,13546.0
2015-07-20 12:30:00,16.16,16.2,16.15,16.19,10907.0,13.878,13.9124,13.8695,13.9038,10907.0
2015-07-20 13:00:00,16.2,16.2,16.18,16.19,27819.0,13.9124,13.9124,13.8952,13.9038,27819.0
2015-07-20 13:30:00,16.19,16.2,16.16,16.16,45688.0,13.9038,13.9124,13.878,13.878,45688.0
2015-07-20 14:00:00,16.16,16.18,16.16,16.18,20256.0,13.878,13.8952,13.878,13.8952,20256.0
2015-07-20 14:30:00,16.18,16.18,16.16,16.17,21727.0,13.8952,13.8952,13.878,13.8866,21727.0
2015-07-20 15:00:00,16.17,16.18,16.16,16.17,29815.0,13.8866,13.8952,13.878,13.8866,29815.0
2015-07-20 15:30:00,16.17,16.17,16.13,16.15,91086.0,13.8866,13.8866,13.8523,13.8695,91086.0
2015-07-21 09:30:00,16.16,16.24,16.15,16.21,46417.0,13.878,13.9467,13.8695,13.921,46417.0
2015-07-21 10:00:00,16.21,16.21,16.18,16.2,29861.0,13.921,13.921,13.8952,13.9124,29861.0
2015-07-21 10:30:00,16.2,16.21,16.18,16.2,80588.0,13.9124,13.921,13.8952,13.9124,80588.0
2015-07-21 11:00:00,16.2,16.21,16.19,16.2,48800.0,13.9124,13.921,13.9038,13.9124,48800.0
2015-07-21 11:30:00,16.19,16.2,16.19,16.2,25149.0,13.9038,13.9124,13.9038,13.9124,25149.0
2015-07-21 12:00:00,16.2,16.21,16.15,16.16,48254.0,13.9124,13.921,13.8695,13.878,48254.0
2015-07-21 12:30:00,16.16,16.17,16.12,16.14,36036.0,13.878,13.8866,13.8437,13.8609,36036.0
2015-07-21 13:00:00,16.14,16.16,16.13,16.15,42303.0,13.8609,13.878,13.8523,13.8695,42303.0
2015-07-21 13:30:00,16.14,16.17,16.12,16.13,91526.0,13.8609,13.8866,13.8437,13.8523,91526.0
2015-07-21 14:00:00,16.13,16.15,16.12,16.14,35506.0,13.8523,13.8695,13.8437,13.8609,35506.0
2015-07-21 14:30:00,16.14,16.21,16.12,16.18,126234.0,13.8609,13.921,13.8437,13.8952,126234.0
2015-07-21 15:00:00,16.19,16.21,16.16,16.16,98284.0,13.9038,13.921,13.878,13.878,98284.0
2015-07-21 15:30:00,16.16,16.17,16.12,16.12,233327.0,13.878,13.8866,13.8437,13.8437,233327.0
2015-07-22 09:30:00,16.14,16.3,16.14,16.3,43168.0,13.8609,13.9983,13.8609,13.9983,43168.0
2015-07-22 10:00:00,16.3,16.35,16.28,16.3,77019.0,13.9983,14.0412,13.9811,13.9983,77019.0
2015-07-22 10:30:00,16.3,16.3,16.26,16.26,45894.0,13.9983,13.9983,13.9639,13.9639,45894.0
2015-07-22 11:00:00,16.27,16.27,16.21,16.22,206933.0,13.9725,13.9725,13.921,13.9296,206933.0
2015-07-22 11:30:00,16.22,16.23,16.21,16.23,31499.0,13.9296,13.9382,13.921,13.9382,31499.0
2015-07-22 12:00:00,16.23,16.23,16.19,16.22,34903.0,13.9382,13.9382,13.9038,13.9296,34903.0
2015-07-22 12:30:00,16.22,16.22,16.19,16.2,88372.0,13.9296,13.9296,13.9038,13.9124,88372.0
2015-07-22 13:00:00,16.2,16.22,16.19,16.22,18268.0,13.9124,13.9296,13.9038,13.9296,18268.0
2015-07-22 13:30:00,16.22,16.22,16.19,16.2,32619.0,13.9296,13.9296,13.9038,13.9124,32619.0
2015-07-22 14:00:00,16.2,16.21,16.19,16.21,31761.0,13.9124,13.921,13.9038,13.921,31761.0
2015-07-22 14:30:00,16.21,16.22,16.19,16.21,144827.0,13.921,13.9296,13.9038,13.921,144827.0
2015-07-22 15:00:00,16.22,16.22,16.19,16.2,22632.0,13.9296,13.9296,13.9038,13.9124,22632.0
2015-07-22 15:30:00,16.2,16.21,16.17,16.17,200888.0,13.9124,13.921,13.8866,13.8866,200888.0
2015-07-23 09:30:00,16.19,16.23,16.11,16.11,22074.0,13.9038,13.9382,13.8351,13.8351,22074.0
2015-07-23 10:00:00,16.13,16.17,16.1,16.1,73064.0,13.8523,13.8866,13.8265,13.8265,73064.0
2015-07-23 10:30:00,16.1,16.12,16.08,16.11,17737.0,13.8265,13.8437,13.8093,13.8351,17737.0
2015-07-23 11:00:00,16.11,16.11,16.05,16.05,21305.0,13.8351,13.8351,13.7836,13.7836,21305.0
2015-07-23 11:30:00,16.05,16.06,15.98,16.05,28158.0,13.7836,13.7922,13.7235,13.7836,28158.0
2015-07-23 12:00:00,16.05,16.05,15.97,15.97,40297.0,13.7836,13.7836,13.7149,13.7149,40297.0
2015-07-23 12:30:00,15.96,16.0,15.95,15.99,15217.0,13.7063,13.7406,13.6977,13.732,15217.0
2015-07-23 13:00:00,15.99,16.0,15.95,15.97,21174.0,13.732,13.7406,13.6977,13.7149,21174.0
2015-07-23 13:30:00,15.98,16.0,15.97,16.0,34597.0,13.7235,13.7406,13.7149,13.7406,34597.0
2015-07-23 14:00:00,16.0,16.0,15.99,16.0,18602.0,13.7406,13.7406,13.732,13.7406,18602.0
2015-07-23 14:30:00,15.99,16.0,15.95,15.98,47688.0,13.732,13.7406,13.6977,13.7235,47688.0
2015-07-23 15:00:00,15.98,15.99,15.96,15.99,42649.0,13.7235,13.732,13.7063,13.732,42649.0
2015-07-23 15:30:00,15.99,16.06,15.99,16.05,190042.0,13.732,13.7922,13.732,13.7836,190042.0
2015-07-24 09:30:00,16.08,16.09,15.96,16.08,22347.0,13.8093,13.8179,13.7063,13.8093,22347.0
2015-07-24 10:00:00,16.09,16.09,15.99,15.99,136052.0,13.8179,13.8179,13.732,13.732,136052.0
2015-07-24 10:30:00,15.99,16.03,15.97,16.02,16162.0,13.732,13.7664,13.7149,13.7578,16162.0
2015-07-24 11:00:00,16.03,16.04,15.99,16.01,28250.0,13.7664,13.775,13.732,13.7492,28250.0
2015-07-24 11:30:00,16.02,16.03,15.98,15.99,18396.0,13.7578,13.7664,13.7235,13.732,18396.0
2015-07-24 12:00:00,15.99,16.01,15.99,16.0,9758.0,13.732,13.7492,13.732,13.7406,9758.0
2015-07-24 12:30:00,16.01,16.01,15.98,15.99,12987.0,13.7492,13.7492,13.7235,13.732,12987.0
2015-07-24 13:00:00,15.98,16.0,15.97,15.98,20845.0,13.7235,13.7406,13.7149,13.7235,20845.0
2015-07-24 13:30:00,15.99,15.99,15.94,15.98,24855.0,13.732,13.732,13.6891,13.7235,24855.0
2015-07-24 14:00:00,15.99,15.99,15.98,15.98,49648.0,13.732,13.732,13.7235,13.7235,49648.0
2015-07-24 14:30:00,15.99,16.08,15.97,16.05,334443.0,13.732,13.8093,13.7149,13.7836,334443.0
2015-07-24 15:00:00,16.06,16.15,16.05,16.11,96666.0,13.7922,13.8695,13.7836,13.8351,96666.0
2015-07-24 15:30:00,16.12,16.12,16.07,16.08,254506.0,13.8437,13.8437,13.8007,13.8093,254506.0
2015-07-27 09:30:00,16.04,16.16,16.03,16.09,42499.0,13.775,13.878,13.7664,13.8179,42499.0
2015-07-27 10:00:00,16.08,16.09,15.98,16.0,74257.0,13.8093,13.8179,13.7235,13.7406,74257.0
2015-07-27 10:30:00,16.0,16.05,15.99,16.05,123053.0,13.7406,13.7836,13.732,13.7836,123053.0
2015-07-27 11:00:00,16.05,16.06,16.0,16.01,81903.0,13.7836,13.7922,13.7406,13.7492,81903.0
2015-07-27 11:30:00,16.01,16.06,16.0,16.05,21372.0,13.7492,13.7922,13.7406,13.7836,21372.0
2015-07-27 12:00:00,16.06,16.06,16.02,16.05,19315.0,13.7922,13.7922,13.7578,13.7836,19315.0
2015-07-27 12:30:00,16.05,16.05,16.0,16.0,21607.0,13.7836,13.7836,13.7406,13.7406,21607.0
2015-07-27 13:00:00,16.01,16.01,15.97,15.97,78229.0,13.7492,13.7492,13.7149,13.7149,78229.0
2015-07-27 13:30:00,15.98,15.98,15.96,15.97,19619.0,13.7235,13.7235,13.7063,13.7149,19619.0
2015-07-27 14:00:00,15.97,15.98,15.96,15.98,26614.0,13.7149,13.7235,13.7063,13.7235,26614.0
2015-07-27 14:30:00,15.97,15.97,15.94,15.95,25849.0,13.7149,13.7149,13.6891,13.6977,25849.0
2015-07-27 15:00:00,15.95,15.96,15.93,15.96,30714.0,13.6977,13.7063,13.6805,13.7063,30714.0
2015-07-27 15:30:00,15.96,15.97,15.92,15.96,105848.0,13.7063,13.7149,13.6719,13.7063,105848.0
2015-07-28 09:30:00,15.99,16.01,15.91,15.96,33299.0,13.732,13.7492,13.6633,13.7063,33299.0
2015-07-28 10:00:00,15.95,15.96,15.89,15.94,55499.0,13.6977,13.7063,13.6462,13.6891,55499.0
2015-07-28 10:30:00,15.94,15.95,15.92,15.95,38692.0,13.6891,13.6977,13.6719,13.6977,38692.0
2015-07-28 11:00:00,15.95,15.95,15.86,15.89,37029.0,13.6977,13.6977,13.6204,13.6462,37029.0
2015-07-28 11:30:00,15.89,15.92,15.88,15.91,31603.0,13.6462,13.6719,13.6376,13.6633,31603.0
2015-07-28 12:00:00,15.91,15.92,15.88,15.9,95030.0,13.6633,13.6719,13.6376,13.6548,95030.0
2015-07-28 12:30:00,15.9,15.91,15.88,15.89,141699.0,13.6548,13.6633,13.6376,13.6462,141699.0
2015-07-28 13:00:00,15.89,15.93,15.88,15.92,124822.0,13.6462,13.6805,13.6376,13.6719,124822.0
2015-07-28 13:30:00,15.93,15.98,15.93,15.97,73610.0,13.6805,13.7235,13.6805,13.7149,73610.0
2015-07-28 14:00:00,15.98,16.01,15.97,16.0,43340.0,13.7235,13.7492,13.7149,13.7406,43340.0
2015-07-28 14:30:00,16.0,16.14,16.0,16.13,466788.0,13.7406,13.8609,13.7406,13.8523,466788.0
2015-07-28 15:00:00,16.13,16.23,16.08,16.2,174303.0,13.8523,13.9382,13.8093,13.9124,174303.0
2015-07-28 15:30:00,16.21,16.21,16.13,16.18,560232.0,13.921,13.921,13.8523,13.8952,560232.0
2015-07-29 09:30:00,16.15,16.21,16.07,16.16,61882.0,13.8695,13.921,13.8007,13.878,61882.0
2015-07-29 10:00:00,16.16,16.24,16.15,16.22,45939.0,13.878,13.9467,13.8695,13.9296,45939.0
2015-07-29 10:30:00,16.22,16.24,16.15,16.22,81046.0,13.9296,13.9467,13.8695,13.9296,81046.0
2015-07-29 11:00:00,16.22,16.24,16.2,16.23,38267.0,13.9296,13.9467,13.9124,13.9382,38267.0
2015-07-29 11:30:00,16.23,16.28,16.23,16.25,36579.0,13.9382,13.9811,13.9382,13.9553,36579.0
2015-07-29 12:00:00,16.25,16.26,16.2,16.21,21489.0,13.9553,13.9639,13.9124,13.921,21489.0
2015-07-29 12:30:00,16.21,16.24,16.2,16.23,38834.0,13.921,13.9467,13.9124,13.9382,38834.0
2015-07-29 13:00:00,16.22,16.23,16.19,16.23,32556.0,13.9296,13.9382,13.9038,13.9382,32556.0
2015-07-29 13:30:00,16.23,16.3,16.23,16.25,364839.0,13.9382,13.9983,13.9382,13.9553,364839.0
2015-07-29 14:00:00,16.25,16.48,16.22,16.46,382890.0,13.9553,14.1529,13.9296,14.1357,382890.0
2015-07-29 14:30:00,16.45,16.66,16.41,16.61,866550.0,14.1271,14.3074,14.0927,14.2645,866550.0
2015-07-29 15:00:00,16.61,16.62,16.42,16.45,381622.0,14.2645,14.2731,14.1013,14.1271,381622.0
2015-07-29 15:30:00,16.44,16.5,16.44,16.48,259244.0,14.1185,14.17,14.1185,14.1529,259244.0
2015-07-30 09:30:00,16.45,16.59,16.39,16.56,144343.0,14.1271,14.2473,14.0756,14.2216,144343.0
2015-07-30 10:00:00,16.56,16.67,16.52,16.52,272046.0,14.2216,14.316,14.1872,14.1872,272046.0
2015-07-30 10:30:00,16.52,16.52,16.46,16.52,36759.0,14.1872,14.1872,14.1357,14.1872,36759.0
2015-07-30 11:00:00,16.51,16.53,16.49,16.53,91943.0,14.1786,14.1958,14.1614,14.1958,91943.0
2015-07-30 11:30:00,16.53,16.57,16.53,16.54,49487.0,14.1958,14.2301,14.1958,14.2044,49487.0
2015-07-30 12:00:00,16.53,16.53,16.49,16.5,34844.0,14.1958,14.1958,14.1614,14.17,34844.0
2015-07-30 12:30:00,16.5,16.5,16.46,16.48,34120.0,14.17,14.17,14.1357,14.1529,34120.0
2015-07-30 13:00:00,16.47,16.48,16.45,16.48,57854.0,14.1443,14.1529,14.1271,14.1529,57854.0
2015-07-30 13:30:00,16.48,16.5,16.46,16.48,45936.0,14.1529,14.17,14.1357,14.1529,45936.0
2015-07-30 14:00:00,16.48,16.51,16.46,16.46,33880.0,14.1529,14.1786,14.1357,14.1357,33880.0
2015-07-30 14:30:00,16.47,16.48,16.44,16.46,55441.0,14.1443,14.1529,14.1185,14.1357,55441.0
2015-07-30 15:00:00,16.46,16.56,16.46,16.54,158841.0,14.1357,14.2216,14.1357,14.2044,158841.0
2015-07-30 15:30:00,16.54,16.58,16.53,16.56,242610.0,14.2044,14.2387,14.1958,14.2216,242610.0
2015-07-31 09:30:00,16.6,16.72,16.56,16.56,92651.0,14.2559,14.359,14.2216,14.2216,92651.0
2015-07-31 10:00:00,16.56,16.67,16.55,16.57,157433.0,14.2216,14.316,14.213,14.2301,157433.0
2015-07-31 10:30:00,16.57,16.63,16.53,16.61,239012.0,14.2301,14.2817,14.1958,14.2645,239012.0
2015-07-31 11:00:00,16.61,16.62,16.59,16.6,33122.0,14.2645,14.2731,14.2473,14.2559,33122.0
2015-07-31 11:30:00,16.59,16.62,16.59,16.62,39022.0,14.2473,14.2731,14.2473,14.2731,39022.0
2015-07-31 12:00:00,16.62,16.63,16.58,16.6,168294.0,14.2731,14.2817,14.2387,14.2559,168294.0
2015-07-31 12:30:00,16.6,16.6,16.56,16.58,29453.0,14.2559,14.2559,14.2216,14.2387,29453.0
2015-07-31 13:00:00,16.59,16.6,16.55,16.57,305500.0,14.2473,14.2559,14.213,14.2301,305500.0
2015-07-31 13:30:00,16.57,16.59,16.55,16.56,66741.0,14.2301,14.2473,14.213,14.2216,66741.0
2015-07-31 14:00:00,16.57,16.57,16.51,16.52,35159.0,14.2301,14.2301,14.1786,14.1872,35159.0
2015-07-31 14:30:00,16.52,16.52,16.44,16.5,61279.0,14.1872,14.1872,14.1185,14.17,61279.0
2015-07-31 15:00:00,16.5,16.52,16.47,16.48,55711.0,14.17,14.1872,14.1443,14.1529,55711.0
2015-07-31 15:30:00,16.49,16.56,16.48,16.56,210174.0,14.1614,14.2216,14.1529,14.2216,210174.0
2015-08-03 09:30:00,16.54,16.65,16.48,16.65,46871.0,14.2044,14.2988,14.1529,14.2988,46871.0
2015-08-03 10:00:00,16.65,16.77,16.64,16.74,123976.0,14.2988,14.4019,14.2903,14.3761,123976.0
2015-08-03 10:30:00,16.74,16.82,16.71,16.73,197684.0,14.3761,14.4448,14.3504,14.3675,197684.0
2015-08-03 11:00:00,16.73,16.74,16.65,16.72,115056.0,14.3675,14.3761,14.2988,14.359,115056.0
2015-08-03 11:30:00,16.71,16.75,16.69,16.7,39048.0,14.3504,14.3847,14.3332,14.3418,39048.0
2015-08-03 12:00:00,16.69,16.71,16.69,16.7,20999.0,14.3332,14.3504,14.3332,14.3418,20999.0
2015-08-03 12:30:00,16.71,16.71,16.66,16.7,41796.0,14.3504,14.3504,14.3074,14.3418,41796.0
2015-08-03 13:00:00,16.7,16.7,16.68,16.69,27263.0,14.3418,14.3418,14.3246,14.3332,27263.0
2015-08-03 13:30:00,16.69,16.72,16.68,16.68,52457.0,14.3332,14.359,14.3246,14.3246,52457.0
2015-08-03 14:00:00,16.69,16.69,16.64,16.64,383121.0,14.3332,14.3332,14.2903,14.2903,383121.0
2015-08-03 14:30:00,16.65,16.75,16.64,16.75,861292.0,14.2988,14.3847,14.2903,14.3847,861292.0
2015-08-03 15:00:00,16.75,16.87,16.72,16.8,289815.0,14.3847,14.4878,14.359,14.4277,289815.0
2015-08-03 15:30:00,16.79,16.81,16.77,16.8,628883.0,14.4191,14.4363,14.4019,14.4277,628883.0
2015-08-04 09:30:00,16.84,16.99,16.7,16.97,107426.0,14.462,14.5908,14.3418,14.5737,107426.0
2015-08-04 10:00:00,16.98,16.99,16.85,16.88,779207.0,14.5822,14.5908,14.4706,14.4964,779207.0
2015-08-04 10:30:00,16.88,16.95,16.86,16.9,426581.0,14.4964,14.5565,14.4792,14.5135,426581.0
2015-08-04 11:00:00,16.9,16.92,16.79,16.83,154457.0,14.5135,14.5307,14.4191,14.4534,154457.0
2015-08-04 11:30:00,16.82,16.85,16.8,16.82,124118.0,14.4448,14.4706,14.4277,14.4448,124118.0
2015-08-04 12:00:00,16.83,16.86,16.77,16.77,107422.0,14.4534,14.4792,14.4019,14.4019,107422.0
2015-08-04 12:30:00,16.76,16.78,16.75,16.76,49188.0,14.3933,14.4105,14.3847,14.3933,49188.0
2015-08-04 13:00:00,16.76,16.81,16.72,16.79,56131.0,14.3933,14.4363,14.359,14.4191,56131.0
2015-08-04 13:30:00,16.79,16.82,16.73,16.73,114912.0,14.4191,14.4448,14.3675,14.3675,114912.0
2015-08-04 14:00:00,16.73,16.73,16.67,16.69,45994.0,14.3675,14.3675,14.316,14.3332,45994.0
2015-08-04 14:30:00,16.7,16.76,16.69,16.75,103260.0,14.3418,14.3933,14.3332,14.3847,103260.0
2015-08-04 15:00:00,16.75,16.78,16.7,16.7,103748.0,14.3847,14.4105,14.3418,14.3418,103748.0
2015-08-04 15:30:00,16.71,16.74,16.67,16.68,224856.0,14.3504,14.3761,14.316,14.3246,224856.0
2015-08-05 09:30:00,16.71,16.8,16.67,16.75,68511.0,14.3504,14.4277,14.316,14.3847,68511.0
2015-08-05 10:00:00,16.75,16.75,16.68,16.71,58498.0,14.3847,14.3847,14.3246,14.3504,58498.0
2015-08-05 10:30:00,16.71,16.74,16.62,16.65,30719.0,14.3504,14.3761,14.2731,14.2988,30719.0
2015-08-05 11:00:00,16.64,16.65,16.58,16.59,34018.0,14.2903,14.2988,14.2387,14.2473,34018.0
2015-08-05 11:30:00,16.59,16.71,16.58,16.69,26479.0,14.2473,14.3504,14.2387,14.3332,26479.0
2015-08-05 12:00:00,16.69,16.7,16.63,16.64,19240.0,14.3332,14.3418,14.2817,14.2903,19240.0
2015-08-05 12:30:00,16.65,16.65,16.61,16.65,28807.0,14.2988,14.2988,14.2645,14.2988,28807.0
2015-08-05 13:00:00,16.65,16.66,16.6,16.61,36371.0,14.2988,14.3074,14.2559,14.2645,36371.0
2015-08-05 13:30:00,16.61,16.67,16.59,16.64,26920.0,14.2645,14.316,14.2473,14.2903,26920.0
2015-08-05 14:00:00,16.65,16.66,16.62,16.62,25876.0,14.2988,14.3074,14.2731,14.2731,25876.0
2015-08-05 14:30:00,16.63,16.64,16.59,16.61,29713.0,14.2817,14.2903,14.2473,14.2645,29713.0
2015-08-05 15:00:00,16.6,16.63,16.59,16.6,39297.0,14.2559,14.2817,14.2473,14.2559,39297.0
2015-08-05 15:30:00,16.6,16.67,16.6,16.64,177164.0,14.2559,14.316,14.2559,14.2903,177164.0
2015-08-06 09:30:00,16.66,16.66,16.58,16.6,33320.0,14.3074,14.3074,14.2387,14.2559,33320.0
2015-08-06 10:00:00,16.59,16.61,16.58,16.58,33708.0,14.2473,14.2645,14.2387,14.2387,33708.0
2015-08-06 10:30:00,16.57,16.6,16.48,16.49,37911.0,14.2301,14.2559,14.1529,14.1614,37911.0
2015-08-06 11:00:00,16.49,16.52,16.48,16.51,13658.0,14.1614,14.1872,14.1529,14.1786,13658.0
2015-08-06 11:30:00,16.48,16.53,16.46,16.46,16097.0,14.1529,14.1958,14.1357,14.1357,16097.0
2015-08-06 12:00:00,16.45,16.46,16.39,16.39,13080.0,14.1271,14.1357,14.0756,14.0756,13080.0
2015-08-06 12:30:00,16.38,16.4,16.38,16.39,13538.0,14.067,14.0841,14.067,14.0756,13538.0
2015-08-06 13:00:00,16.39,16.44,16.39,16.42,36153.0,14.0756,14.1185,14.0756,14.1013,36153.0
2015-08-06 13:30:00,16.42,16.47,16.41,16.46,32279.0,14.1013,14.1443,14.0927,14.1357,32279.0
2015-08-06 14:00:00,16.47,16.5,16.46,16.5,45413.0,14.1443,14.17,14.1357,14.17,45413.0
2015-08-06 14:30:00,16.5,16.51,16.49,16.5,64911.0,14.17,14.1786,14.1614,14.17,64911.0
2015-08-06 15:00:00,16.5,16.51,16.49,16.51,35709.0,14.17,14.1786,14.1614,14.1786,35709.0
2015-08-06 15:30:00,16.51,16.51,16.49,16.5,166988.0,14.1786,14.1786,14.1614,14.17,166988.0
2015-08-07 09:30:00,16.35,16.45,15.68,15.87,466912.0,14.0412,14.1271,13.4658,13.629,466912.0
2015-08-07 10:00:00,15.9,16.01,15.8,15.92,1058684.0,13.6548,13.7492,13.5689,13.6719,1058684.0
2015-08-07 10:30:00,15.93,16.04,15.93,16.01,607498.0,13.6805,13.775,13.6805,13.7492,607498.0
2015-08-07 11:00:00,16.01,16.02,15.8,15.94,291256.0,13.7492,13.7578,13.5689,13.6891,291256.0
2015-08-07 11:30:00,15.94,15.96,15.81,15.82,142460.0,13.6891,13.7063,13.5775,13.5861,142460.0
2015-08-07 12:00:00,15.81,15.91,15.8,15.86,258925.0,13.5775,13.6633,13.5689,13.6204,258925.0
2015-08-07 12:30:00,15.85,15.92,15.82,15.85,126618.0,13.6118,13.6719,13.5861,13.6118,126618.0
2015-08-07 13:00:00,15.84,15.86,15.81,15.86,127335.0,13.6032,13.6204,13.5775,13.6204,127335.0
2015-08-07 13:30:00,15.85,15.91,15.83,15.91,107212.0,13.6118,13.6633,13.5946,13.6633,107212.0
2015-08-07 14:00:00,15.9,15.93,15.89,15.92,153186.0,13.6548,13.6805,13.6462,13.6719,153186.0
2015-08-07 14:30:00,15.92,15.93,15.84,15.87,188066.0,13.6719,13.6805,13.6032,13.629,188066.0
2015-08-07 15:00:00,15.88,15.9,15.85,15.86,147924.0,13.6376,13.6548,13.6118,13.6204,147924.0
2015-08-07 15:30:00,15.85,15.89,15.78,15.87,1001831.0,13.6118,13.6462,13.5517,13.629,1001831.0
2015-08-10 09:30:00,15.87,15.87,15.73,15.74,97376.0,13.629,13.629,13.5088,13.5173,97376.0
2015-08-10 10:00:00,15.75,15.82,15.74,15.79,181004.0,13.5259,13.5861,13.5173,13.5603,181004.0
2015-08-10 10:30:00,15.79,15.81,15.76,15.79,92647.0,13.5603,13.5775,13.5345,13.5603,92647.0
2015-08-10 11:00:00,15.79,15.79,15.72,15.73,63709.0,13.5603,13.5603,13.5002,13.5088,63709.0
2015-08-10 11:30:00,15.73,15.79,15.7,15.79,123687.0,13.5088,13.5603,13.483,13.5603,123687.0
2015-08-10 12:00:00,15.77,15.79,15.73,15.73,40421.0,13.5431,13.5603,13.5088,13.5088,40421.0
2015-08-10 12:30:00,15.73,15.77,15.72,15.75,58587.0,13.5088,13.5431,13.5002,13.5259,58587.0
2015-08-10 13:00:00,15.74,15.75,15.73,15.73,27111.0,13.5173,13.5259,13.5088,13.5088,27111.0
2015-08-10 13:30:00,15.73,15.74,15.69,15.7,31264.0,13.5088,13.5173,13.4744,13.483,31264.0
2015-08-10 14:00:00,15.69,15.7,15.59,15.68,86323.0,13.4744,13.483,13.3885,13.4658,86323.0
2015-08-10 14:30:00,15.67,15.77,15.67,15.7,1646040.0,13.4572,13.5431,13.4572,13.483,1646040.0
2015-08-10 15:00:00,15.69,15.76,15.67,15.7,550055.0,13.4744,13.5345,13.4572,13.483,550055.0
2015-08-10 15:30:00,15.69,15.75,15.67,15.72,666960.0,13.4744,13.5259,13.4572,13.5002,666960.0
2015-08-11 09:30:00,15.68,15.73,15.65,15.72,41084.0,13.4658,13.5088,13.4401,13.5002,41084.0
2015-08-11 10:00:00,15.7,15.73,15.68,15.71,38024.0,13.483,13.5088,13.4658,13.4916,38024.0
2015-08-11 10:30:00,15.71,15.75,15.69,15.71,61190.0,13.4916,13.5259,13.4744,13.4916,61190.0
2015-08-11 11:00:00,15.71,15.71,15.67,15.69,24345.0,13.4916,13.4916,13.4572,13.4744,24345.0
2015-08-11 11:30:00,15.69,15.73,15.66,15.66,65778.0,13.4744,13.5088,13.4486,13.4486,65778.0
2015-08-11 12:00:00,15.66,15.69,15.64,15.68,55785.0,13.4486,13.4744,13.4315,13.4658,55785.0
2015-08-11 12:30:00,15.69,15.69,15.63,15.67,210135.0,13.4744,13.4744,13.4229,13.4572,210135.0
2015-08-11 13:00:00,15.67,15.77,15.66,15.75,285600.0,13.4572,13.5431,13.4486,13.5259,285600.0
2015-08-11 13:30:00,15.75,15.75,15.69,15.69,58728.0,13.5259,13.5259,13.4744,13.4744,58728.0
2015-08-11 14:00:00,15.7,15.75,15.68,15.73,61085.0,13.483,13.5259,13.4658,13.5088,61085.0
2015-08-11 14:30:00,15.72,15.75,15.7,15.71,51080.0,13.5002,13.5259,13.483,13.4916,51080.0
2015-08-11 15:00:00,15.71,15.72,15.68,15.69,61270.0,13.4916,13.5002,13.4658,13.4744,61270.0
2015-08-11 15:30:00,15.68,15.74,15.67,15.71,402297.0,13.4658,13.5173,13.4572,13.4916,402297.0
2015-08-12 09:30:00,15.66,15.71,15.61,15.65,61219.0,13.4486,13.4916,13.4057,13.4401,61219.0
2015-08-12 10:00:00,15.65,15.66,15.57,15.58,63243.0,13.4401,13.4486,13.3714,13.3799,63243.0
2015-08-12 10:30:00,15.57,15.64,15.57,15.59,41768.0,13.3714,13.4315,13.3714,13.3885,41768.0
2015-08-12 11:00:00,15.6,15.66,15.57,15.66,164376.0,13.3971,13.4486,13.3714,13.4486,164376.0
2015-08-12 11:30:00,15.65,15.66,15.64,15.65,160758.0,13.4401,13.4486,13.4315,13.4401,160758.0
2015-08-12 12:00:00,15.65,15.72,15.65,15.71,45112.0,13.4401,13.5002,13.4401,13.4916,45112.0
2015-08-12 12:30:00,15.71,15.71,15.68,15.7,59471.0,13.4916,13.4916,13.4658,13.483,59471.0
2015-08-12 13:00:00,15.7,15.7,15.66,15.68,27914.0,13.483,13.483,13.4486,13.4658,27914.0
2015-08-12 13:30:00,15.68,15.7,15.68,15.69,14445.0,13.4658,13.483,13.4658,13.4744,14445.0
2015-08-12 14:00:00,15.68,15.7,15.67,15.69,46560.0,13.4658,13.483,13.4572,13.4744,46560.0
2015-08-12 14:30:00,15.69,15.7,15.68,15.69,51778.0,13.4744,13.483,13.4658,13.4744,51778.0
2015-08-12 15:00:00,15.69,15.71,15.69,15.7,43559.0,13.4744,13.4916,13.4744,13.483,43559.0
2015-08-12 15:30:00,15.7,15.71,15.65,15.66,689794.0,13.483,13.4916,13.4401,13.4486,689794.0
2015-08-13 09:30:00,15.63,15.68,15.55,15.58,103966.0,13.4229,13.4658,13.3542,13.3799,103966.0
2015-08-13 10:00:00,15.57,15.7,15.5,15.69,109470.0,13.3714,13.483,13.3112,13.4744,109470.0
2015-08-13 10:30:00,15.7,15.77,15.67,15.77,54526.0,13.483,13.5431,13.4572,13.5431,54526.0
2015-08-13 11:00:00,15.76,15.78,15.72,15.75,44730.0,13.5345,13.5517,13.5002,13.5259,44730.0
2015-08-13 11:30:00,15.75,15.76,15.72,15.74,25232.0,13.5259,13.5345,13.5002,13.5173,25232.0
2015-08-13 12:00:00,15.74,15.75,15.73,15.75,17418.0,13.5173,13.5259,13.5088,13.5259,17418.0
2015-08-13 12:30:00,15.75,15.76,15.72,15.75,20355.0,13.5259,13.5345,13.5002,13.5259,20355.0
2015-08-13 13:00:00,15.75,15.77,15.73,15.76,30001.0,13.5259,13.5431,13.5088,13.5345,30001.0
2015-08-13 13:30:00,15.76,15.77,15.67,15.69,25540.0,13.5345,13.5431,13.4572,13.4744,25540.0
2015-08-13 14:00:00,15.69,15.75,15.68,15.73,36077.0,13.4744,13.5259,13.4658,13.5088,36077.0
2015-08-13 14:30:00,15.73,15.75,15.7,15.7,30323.0,13.5088,13.5259,13.483,13.483,30323.0
2015-08-13 15:00:00,15.7,15.73,15.67,15.67,53881.0,13.483,13.5088,13.4572,13.4572,53881.0
2015-08-13 15:30:00,15.67,15.72,15.61,15.72,225158.0,13.4572,13.5002,13.4057,13.5002,225158.0
2015-08-14 09:30:00,15.73,15.8,15.69,15.75,46049.0,13.5088,13.5689,13.4744,13.5259,46049.0
2015-08-14 10:00:00,15.76,15.78,15.71,15.72,26033.0,13.5345,13.5517,13.4916,13.5002,26033.0
2015-08-14 10:30:00,15.72,15.73,15.71,15.72,18025.0,13.5002,13.5088,13.4916,13.5002,18025.0
2015-08-14 11:00:00,15.72,15.72,15.69,15.7,54058.0,13.5002,13.5002,13.4744,13.483,54058.0
2015-08-14 11:30:00,15.7,15.72,15.64,15.64,1158558.0,13.483,13.5002,13.4315,13.4315,1158558.0
2015-08-14 12:00:00,15.64,15.67,15.64,15.65,61988.0,13.4315,13.4572,13.4315,13.4401,61988.0
2015-08-14 12:30:00,15.65,15.69,15.62,15.65,195656.0,13.4401,13.4744,13.4143,13.4401,195656.0
2015-08-14 13:00:00,15.66,15.7,15.64,15.66,195701.0,13.4486,13.483,13.4315,13.4486,195701.0
2015-08-14 13:30:00,15.66,15.69,15.64,15.64,123982.0,13.4486,13.4744,13.4315,13.4315,123982.0
2015-08-14 14:00:00,15.65,15.69,15.64,15.65,171233.0,13.4401,13.4744,13.4315,13.4401,171233.0
2015-08-14 14:30:00,15.66,15.69,15.64,15.66,127763.0,13.4486,13.4744,13.4315,13.4486,127763.0
2015-08-14 15:00:00,15.66,15.7,15.64,15.68,145668.0,13.4486,13.483,13.4315,13.4658,145668.0
2015-08-14 15:30:00,15.68,15.71,15.65,15.66,848987.0,13.4658,13.4916,13.4401,13.4486,848987.0
2015-08-17 09:30:00,15.61,15.72,15.58,15.61,77235.0,13.4057,13.5002,13.3799,13.4057,77235.0
2015-08-17 10:00:00,15.62,15.72,15.61,15.67,37601.0,13.4143,13.5002,13.4057,13.4572,37601.0
2015-08-17 10:30:00,15.68,15.71,15.68,15.68,42261.0,13.4658,13.4916,13.4658,13.4658,42261.0
2015-08-17 11:00:00,15.68,15.68,15.6,15.65,98151.0,13.4658,13.4658,13.3971,13.4401,98151.0
2015-08-17 11:30:00,15.65,15.66,15.63,15.63,97397.0,13.4401,13.4486,13.4229,13.4229,97397.0
2015-08-17 12:00:00,15.63,15.71,15.63,15.71,103847.0,13.4229,13.4916,13.4229,13.4916,103847.0
2015-08-17 12:30:00,15.7,15.73,15.65,15.71,160379.0,13.483,13.5088,13.4401,13.4916,160379.0
2015-08-17 13:00:00,15.7,15.7,15.68,15.68,58054.0,13.483,13.483,13.4658,13.4658,58054.0
2015-08-17 13:30:00,15.68,15.69,15.62,15.63,79642.0,13.4658,13.4744,13.4143,13.4229,79642.0
2015-08-17 14:00:00,15.63,15.69,15.63,15.68,211484.0,13.4229,13.4744,13.4229,13.4658,211484.0
2015-08-17 14:30:00,15.68,15.7,15.67,15.68,86003.0,13.4658,13.483,13.4572,13.4658,86003.0
2015-08-17 15:00:00,15.68,15.71,15.66,15.68,1153811.0,13.4658,13.4916,13.4486,13.4658,1153811.0
2015-08-17 15:30:00,15.69,15.71,15.66,15.67,357171.0,13.4744,13.4916,13.4486,13.4572,357171.0
2015-08-18 09:30:00,15.68,15.7,15.62,15.66,103342.0,13.4658,13.483,13.4143,13.4486,103342.0
2015-08-18 10:00:00,15.66,15.67,15.59,15.59,94402.0,13.4486,13.4572,13.3885,13.3885,94402.0
2015-08-18 10:30:00,15.58,15.63,15.58,15.61,61233.0,13.3799,13.4229,13.3799,13.4057,61233.0
2015-08-18 11:00:00,15.61,15.69,15.59,15.68,78260.0,13.4057,13.4744,13.3885,13.4658,78260.0
2015-08-18 11:30:00,15.68,15.69,15.66,15.67,75909.0,13.4658,13.4744,13.4486,13.4572,75909.0
2015-08-18 12:00:00,15.67,15.67,15.64,15.67,45423.0,13.4572,13.4572,13.4315,13.4572,45423.0
2015-08-18 12:30:00,15.66,15.66,15.64,15.65,50474.0,13.4486,13.4486,13.4315,13.4401,50474.0
2015-08-18 13:00:00,15.65,15.68,15.64,15.67,37621.0,13.4401,13.4658,13.4315,13.4572,37621.0
2015-08-18 13:30:00,15.66,15.74,15.66,15.73,61351.0,13.4486,13.5173,13.4486,13.5088,61351.0
2015-08-18 14:00:00,15.74,15.74,15.69,15.69,99966.0,13.5173,13.5173,13.4744,13.4744,99966.0
2015-08-18 14:30:00,15.7,15.7,15.66,15.67,45304.0,13.483,13.483,13.4486,13.4572,45304.0
2015-08-18 15:00:00,15.66,15.7,15.65,15.67,130079.0,13.4486,13.483,13.4401,13.4572,130079.0
2015-08-18 15:30:00,15.67,15.68,15.65,15.65,350268.0,13.4572,13.4658,13.4401,13.4401,350268.0
2015-08-19 09:30:00,15.61,15.69,15.55,15.61,72438.0,13.4057,13.4744,13.3542,13.4057,72438.0
2015-08-19 10:00:00,15.6,15.61,15.54,15.56,28461.0,13.3971,13.4057,13.3456,13.3628,28461.0
2015-08-19 10:30:00,15.55,15.56,15.5,15.53,34032.0,13.3542,13.3628,13.3112,13.337,34032.0
2015-08-19 11:00:00,15.53,15.58,15.52,15.58,64223.0,13.337,13.3799,13.3284,13.3799,64223.0
2015-08-19 11:30:00,15.58,15.6,15.56,15.59,131099.0,13.3799,13.3971,13.3628,13.3885,131099.0
2015-08-19 12:00:00,15.58,15.61,15.56,15.6,82808.0,13.3799,13.4057,13.3628,13.3971,82808.0
2015-08-19 12:30:00,15.6,15.61,15.57,15.59,45837.0,13.3971,13.4057,13.3714,13.3885,45837.0
2015-08-19 13:00:00,15.58,15.59,15.56,15.58,91196.0,13.3799,13.3885,13.3628,13.3799,91196.0
2015-08-19 13:30:00,15.58,15.63,15.57,15.61,83518.0,13.3799,13.4229,13.3714,13.4057,83518.0
2015-08-19 14:00:00,15.62,15.68,15.61,15.62,80845.0,13.4143,13.4658,13.4057,13.4143,80845.0
2015-08-19 14:30:00,15.62,15.62,15.57,15.58,122746.0,13.4143,13.4143,13.3714,13.3799,122746.0
2015-08-19 15:00:00,15.58,15.58,15.51,15.56,975160.0,13.3799,13.3799,13.3198,13.3628,975160.0
2015-08-19 15:30:00,15.56,15.57,15.51,15.52,521458.0,13.3628,13.3714,13.3198,13.3284,521458.0
2015-08-20 09:30:00,15.43,15.56,15.35,15.5,185553.0,13.2511,13.3628,13.1824,13.3112,185553.0
2015-08-20 10:00:00,15.5,15.52,15.45,15.47,86726.0,13.3112,13.3284,13.2683,13.2855,86726.0
2015-08-20 10:30:00,15.47,15.54,15.46,15.54,69902.0,13.2855,13.3456,13.2769,13.3456,69902.0
2015-08-20 11:00:00,15.54,15.57,15.48,15.52,284386.0,13.3456,13.3714,13.2941,13.3284,284386.0
2015-08-20 11:30:00,15.52,15.6,15.5,15.59,1707749.0,13.3284,13.3971,13.3112,13.3885,1707749.0
2015-08-20 12:00:00,15.6,15.67,15.6,15.66,117385.0,13.3971,13.4572,13.3971,13.4486,117385.0
2015-08-20 12:30:00,15.66,15.7,15.62,15.63,63606.0,13.4486,13.483,13.4143,13.4229,63606.0
2015-08-20 13:00:00,15.63,15.67,15.61,15.67,60580.0,13.4229,13.4572,13.4057,13.4572,60580.0
2015-08-20 13:30:00,15.67,15.69,15.65,15.69,66517.0,13.4572,13.4744,13.4401,13.4744,66517.0
2015-08-20 14:00:00,15.69,15.69,15.65,15.67,96437.0,13.4744,13.4744,13.4401,13.4572,96437.0
2015-08-20 14:30:00,15.67,15.69,15.66,15.69,55048.0,13.4572,13.4744,13.4486,13.4744,55048.0
2015-08-20 15:00:00,15.69,15.7,15.6,15.6,161999.0,13.4744,13.483,13.3971,13.3971,161999.0
2015-08-20 15:30:00,15.6,15.68,15.57,15.59,572088.0,13.3971,13.4658,13.3714,13.3885,572088.0
2015-08-21 09:30:00,15.6,15.69,15.51,15.64,212567.0,13.3971,13.4744,13.3198,13.4315,212567.0
2015-08-21 10:00:00,15.63,15.77,15.6,15.7,260865.0,13.4229,13.5431,13.3971,13.483,260865.0
2015-08-21 10:30:00,15.7,15.7,15.62,15.65,220425.0,13.483,13.483,13.4143,13.4401,220425.0
2015-08-21 11:00:00,15.65,15.68,15.59,15.62,76176.0,13.4401,13.4658,13.3885,13.4143,76176.0
2015-08-21 11:30:00,15.61,15.67,15.58,15.67,125655.0,13.4057,13.4572,13.3799,13.4572,125655.0
2015-08-21 12:00:00,15.67,15.7,15.65,15.66,127354.0,13.4572,13.483,13.4401,13.4486,127354.0
2015-08-21 12:30:00,15.67,15.68,15.6,15.63,80761.0,13.4572,13.4658,13.3971,13.4229,80761.0
2015-08-21 13:00:00,15.62,15.66,15.6,15.66,60548.0,13.4143,13.4486,13.3971,13.4486,60548.0
2015-08-21 13:30:00,15.66,15.83,15.64,15.83,390449.0,13.4486,13.5946,13.4315,13.5946,390449.0
2015-08-21 14:00:00,15.81,15.84,15.71,15.79,232449.0,13.5775,13.6032,13.4916,13.5603,232449.0
2015-08-21 14:30:00,15.79,15.79,15.72,15.73,121880.0,13.5603,13.5603,13.5002,13.5088,121880.0
2015-08-21 15:00:00,15.73,15.74,15.66,15.68,180090.0,13.5088,13.5173,13.4486,13.4658,180090.0
2015-08-21 15:30:00,15.68,15.76,15.65,15.65,1133338.0,13.4658,13.5345,13.4401,13.4401,1133338.0
2015-08-24 09:30:00,15.29,15.32,15.09,15.23,117725.0,13.1309,13.1567,12.9591,13.0794,117725.0
2015-08-24 10:00:00,15.23,15.58,15.2,15.5,247732.0,13.0794,13.3799,13.0536,13.3112,247732.0
2015-08-24 10:30:00,15.5,15.6,15.48,15.59,431795.0,13.3112,13.3971,13.2941,13.3885,431795.0
2015-08-24 11:00:00,15.59,15.6,15.49,15.49,455370.0,13.3885,13.3971,13.3027,13.3027,455370.0
2015-08-24 11:30:00,15.5,15.59,15.49,15.59,125712.0,13.3112,13.3885,13.3027,13.3885,125712.0
2015-08-24 12:00:00,15.58,15.66,15.51,15.66,118186.0,13.3799,13.4486,13.3198,13.4486,118186.0
2015-08-24 12:30:00,15.65,15.68,15.59,15.63,116708.0,13.4401,13.4658,13.3885,13.4229,116708.0
2015-08-24 13:00:00,15.63,15.64,15.58,15.58,221750.0,13.4229,13.4315,13.3799,13.3799,221750.0
2015-08-24 13:30:00,15.58,15.58,15.47,15.49,138202.0,13.3799,13.3799,13.2855,13.3027,138202.0
2015-08-24 14:00:00,15.49,15.52,15.49,15.5,270110.0,13.3027,13.3284,13.3027,13.3112,270110.0
2015-08-24 14:30:00,15.5,15.55,15.42,15.42,693231.0,13.3112,13.3542,13.2425,13.2425,693231.0
2015-08-24 15:00:00,15.42,15.47,15.39,15.44,307160.0,13.2425,13.2855,13.2168,13.2597,307160.0
2015-08-24 15:30:00,15.43,15.44,15.27,15.29,1050611.0,13.2511,13.2597,13.1137,13.1309,1050611.0
2015-08-25 09:30:00,15.51,15.63,15.42,15.61,314144.0,13.3198,13.4229,13.2425,13.4057,314144.0
2015-08-25 10:00:00,15.61,15.64,15.53,15.61,198435.0,13.4057,13.4315,13.337,13.4057,198435.0
2015-08-25 10:30:00,15.61,15.61,15.48,15.53,313919.0,13.4057,13.4057,13.2941,13.337,313919.0
2015-08-25 11:00:00,15.53,15.58,15.51,15.51,144815.0,13.337,13.3799,13.3198,13.3198,144815.0
2015-08-25 11:30:00,15.5,15.53,15.49,15.5,118610.0,13.3112,13.337,13.3027,13.3112,118610.0
2015-08-25 12:00:00,15.49,15.56,15.49,15.55,75456.0,13.3027,13.3628,13.3027,13.3542,75456.0
2015-08-25 12:30:00,15.55,15.63,15.53,15.63,165945.0,13.3542,13.4229,13.337,13.4229,165945.0
2015-08-25 13:00:00,15.62,15.62,15.5,15.5,92793.0,13.4143,13.4143,13.3112,13.3112,92793.0
2015-08-25 13:30:00,15.5,15.52,15.47,15.51,1159065.0,13.3112,13.3284,13.2855,13.3198,1159065.0
2015-08-25 14:00:00,15.51,15.56,15.46,15.52,311686.0,13.3198,13.3628,13.2769,13.3284,311686.0
2015-08-25 14:30:00,15.52,15.58,15.48,15.57,398805.0,13.3284,13.3799,13.2941,13.3714,398805.0
2015-08-25 15:00:00,15.57,15.57,15.49,15.5,496643.0,13.3714,13.3714,13.3027,13.3112,496643.0
2015-08-25 15:30:00,15.5,15.55,15.38,15.39,1337036.0,13.3112,13.3542,13.2082,13.2168,1337036.0
2015-08-26 09:30:00,15.58,15.66,15.5,15.55,2405840.0,13.3799,13.4486,13.3112,13.3542,2405840.0
2015-08-26 10:00:00,15.55,15.61,15.47,15.54,3029676.0,13.3542,13.4057,13.2855,13.3456,3029676.0
2015-08-26 10:30:00,15.55,15.62,15.53,15.55,220529.0,13.3542,13.4143,13.337,13.3542,220529.0
2015-08-26 11:00:00,15.55,15.56,15.49,15.51,122882.0,13.3542,13.3628,13.3027,13.3198,122882.0
2015-08-26 11:30:00,15.5,15.57,15.49,15.53,124197.0,13.3112,13.3714,13.3027,13.337,124197.0
2015-08-26 12:00:00,15.53,15.54,15.5,15.5,96475.0,13.337,13.3456,13.3112,13.3112,96475.0
2015-08-26 12:30:00,15.5,15.55,15.5,15.55,84889.0,13.3112,13.3542,13.3112,13.3542,84889.0
2015-08-26 13:00:00,15.56,15.59,15.54,15.55,69151.0,13.3628,13.3885,13.3456,13.3542,69151.0
2015-08-26 13:30:00,15.56,15.57,15.51,15.54,650782.0,13.3628,13.3714,13.3198,13.3456,650782.0
2015-08-26 14:00:00,15.54,15.55,15.46,15.48,226215.0,13.3456,13.3542,13.2769,13.2941,226215.0
2015-08-26 14:30:00,15.48,15.56,15.38,15.41,970437.0,13.2941,13.3628,13.2082,13.2339,970437.0
2015-08-26 15:00:00,15.41,15.51,15.36,15.45,267165.0,13.2339,13.3198,13.191,13.2683,267165.0
2015-08-26 15:30:00,15.45,15.52,15.42,15.45,691065.0,13.2683,13.3284,13.2425,13.2683,691065.0
2015-08-27 09:30:00,15.5,15.57,15.47,15.5,154385.0,13.3112,13.3714,13.2855,13.3112,154385.0
2015-08-27 10:00:00,15.5,15.52,15.45,15.47,2520751.0,13.3112,13.3284,13.2683,13.2855,2520751.0
2015-08-27 10:30:00,15.48,15.51,15.46,15.51,334180.0,13.2941,13.3198,13.2769,13.3198,334180.0
2015-08-27 11:00:00,15.5,15.66,15.5,15.65,1126775.0,13.3112,13.4486,13.3112,13.4401,1126775.0
2015-08-27 11:30:00,15.65,15.78,15.65,15.78,76252.0,13.4401,13.5517,13.4401,13.5517,76252.0
2015-08-27 12:00:00,15.78,15.93,15.76,15.93,506920.0,13.5517,13.6805,13.5345,13.6805,506920.0
2015-08-27 12:30:00,15.93,15.98,15.82,15.94,236792.0,13.6805,13.7235,13.5861,13.6891,236792.0
2015-08-27 13:00:00,15.95,15.98,15.91,15.94,139818.0,13.6977,13.7235,13.6633,13.6891,139818.0
2015-08-27 13:30:00,15.94,15.97,15.9,15.9,122467.0,13.6891,13.7149,13.6548,13.6548,122467.0
2015-08-27 14:00:00,15.91,15.93,15.84,15.86,168443.0,13.6633,13.6805,13.6032,13.6204,168443.0
2015-08-27 14:30:00,15.86,15.89,15.82,15.83,149975.0,13.6204,13.6462,13.5861,13.5946,149975.0
2015-08-27 15:00:00,15.82,15.9,15.78,15.89,293262.0,13.5861,13.6548,13.5517,13.6462,293262.0
2015-08-27 15:30:00,15.9,15.92,15.86,15.9,611396.0,13.6548,13.6719,13.6204,13.6548,611396.0
2015-08-28 09:30:00,15.93,16.33,15.8,16.18,525722.0,13.6805,14.024,13.5689,13.8952,525722.0
2015-08-28 10:00:00,16.18,16.2,16.04,16.1,227299.0,13.8952,13.9124,13.775,13.8265,227299.0
2015-08-28 10:30:00,16.09,16.1,16.05,16.09,221032.0,13.8179,13.8265,13.7836,13.8179,221032.0
2015-08-28 11:00:00,16.1,16.15,16.04,16.12,188348.0,13.8265,13.8695,13.775,13.8437,188348.0
2015-08-28 11:30:00,16.11,16.12,16.04,16.05,231203.0,13.8351,13.8437,13.775,13.7836,231203.0
2015-08-28 12:00:00,16.05,16.1,16.03,16.09,69351.0,13.7836,13.8265,13.7664,13.8179,69351.0
2015-08-28 12:30:00,16.1,16.1,16.04,16.07,59030.0,13.8265,13.8265,13.775,13.8007,59030.0
2015-08-28 13:00:00,16.06,16.12,16.06,16.07,56337.0,13.7922,13.8437,13.7922,13.8007,56337.0
2015-08-28 13:30:00,16.08,16.14,16.05,16.1,87172.0,13.8093,13.8609,13.7836,13.8265,87172.0
2015-08-28 14:00:00,16.11,16.12,16.05,16.09,122822.0,13.8351,13.8437,13.7836,13.8179,122822.0
2015-08-28 14:30:00,16.1,16.12,16.05,16.06,79540.0,13.8265,13.8437,13.7836,13.7922,79540.0
2015-08-28 15:00:00,16.06,16.11,16.04,16.05,227354.0,13.7922,13.8351,13.775,13.7836,227354.0
2015-08-28 15:30:00,16.05,16.13,16.02,16.13,435050.0,13.7836,13.8523,13.7578,13.8523,435050.0
2015-08-31 09:30:00,16.12,16.15,16.06,16.14,60303.0,13.8437,13.8695,13.7922,13.8609,60303.0
2015-08-31 10:00:00,16.14,16.21,16.1,16.21,71821.0,13.8609,13.921,13.8265,13.921,71821.0
2015-08-31 10:30:00,16.21,16.26,16.21,16.23,150282.0,13.921,13.9639,13.921,13.9382,150282.0
2015-08-31 11:00:00,16.22,16.24,16.19,16.23,137288.0,13.9296,13.9467,13.9038,13.9382,137288.0
2015-08-31 11:30:00,16.23,16.24,16.15,16.17,136630.0,13.9382,13.9467,13.8695,13.8866,136630.0
2015-08-31 12:00:00,16.17,16.19,16.15,16.15,68348.0,13.8866,13.9038,13.8695,13.8695,68348.0
2015-08-31 12:30:00,16.15,16.19,16.14,16.14,60470.0,13.8695,13.9038,13.8609,13.8609,60470.0
2015-08-31 13:00:00,16.14,16.14,16.07,16.11,79278.0,13.8609,13.8609,13.8007,13.8351,79278.0
2015-08-31 13:30:00,16.11,16.13,16.1,16.12,42367.0,13.8351,13.8523,13.8265,13.8437,42367.0
2015-08-31 14:00:00,16.12,16.14,16.06,16.1,81303.0,13.8437,13.8609,13.7922,13.8265,81303.0
2015-08-31 14:30:00,16.1,16.11,16.0,16.05,177741.0,13.8265,13.8351,13.7406,13.7836,177741.0
2015-08-31 15:00:00,16.05,16.08,15.92,15.95,154895.0,13.7836,13.8093,13.6719,13.6977,154895.0
2015-08-31 15:30:00,15.95,16.05,15.89,16.0,707722.0,13.6977,13.7836,13.6462,13.7406,707722.0
2015-09-01 09:30:00,15.83,15.88,15.81,15.86,109975.0,13.5946,13.6376,13.5775,13.6204,109975.0
2015-09-01 10:00:00,15.86,15.9,15.8,15.88,77538.0,13.6204,13.6548,13.5689,13.6376,77538.0
2015-09-01 10:30:00,15.89,15.95,15.76,15.78,301516.0,13.6462,13.6977,13.5345,13.5517,301516.0
2015-09-01 11:00:00,15.78,15.78,15.65,15.68,111311.0,13.5517,13.5517,13.4401,13.4658,111311.0
2015-09-01 11:30:00,15.68,15.7,15.66,15.68,108610.0,13.4658,13.483,13.4486,13.4658,108610.0
2015-09-01 12:00:00,15.67,15.73,15.66,15.7,245204.0,13.4572,13.5088,13.4486,13.483,245204.0
2015-09-01 12:30:00,15.7,15.73,15.64,15.71,233523.0,13.483,13.5088,13.4315,13.4916,233523.0
2015-09-01 13:00:00,15.7,15.79,15.69,15.73,162146.0,13.483,13.5603,13.4744,13.5088,162146.0
2015-09-01 13:30:00,15.73,15.75,15.7,15.71,99034.0,13.5088,13.5259,13.483,13.4916,99034.0
2015-09-01 14:00:00,15.7,15.71,15.59,15.67,311011.0,13.483,13.4916,13.3885,13.4572,311011.0
2015-09-01 14:30:00,15.67,15.71,15.65,15.66,166627.0,13.4572,13.4916,13.4401,13.4486,166627.0
2015-09-01 15:00:00,15.66,15.69,15.62,15.62,275096.0,13.4486,13.4744,13.4143,13.4143,275096.0
2015-09-01 15:30:00,15.62,15.66,15.55,15.63,416727.0,13.4143,13.4486,13.3542,13.4229,416727.0
2015-09-02 09:30:00,15.8,15.93,15.8,15.89,242100.0,13.5689,13.6805,13.5689,13.6462,242100.0
2015-09-02 10:00:00,15.89,15.92,15.84,15.87,180345.0,13.6462,13.6719,13.6032,13.629,180345.0
2015-09-02 10:30:00,15.87,15.9,15.83,15.85,46123.0,13.629,13.6548,13.5946,13.6118,46123.0
2015-09-02 11:00:00,15.86,15.89,15.8,15.87,109926.0,13.6204,13.6462,13.5689,13.629,109926.0
2015-09-02 11:30:00,15.87,15.88,15.79,15.84,82933.0,13.629,13.6376,13.5603,13.6032,82933.0
2015-09-02 12:00:00,15.84,15.84,15.79,15.83,50704.0,13.6032,13.6032,13.5603,13.5946,50704.0
2015-09-02 12:30:00,15.83,15.84,15.79,15.82,81579.0,13.5946,13.6032,13.5603,13.5861,81579.0
2015-09-02 13:00:00,15.82,15.85,15.8,15.83,72858.0,13.5861,13.6118,13.5689,13.5946,72858.0
2015-09-02 13:30:00,15.83,15.83,15.75,15.79,61821.0,13.5946,13.5946,13.5259,13.5603,61821.0
2015-09-02 14:00:00,15.79,15.81,15.73,15.75,100783.0,13.5603,13.5775,13.5088,13.5259,100783.0
2015-09-02 14:30:00,15.75,15.77,15.72,15.74,80801.0,13.5259,13.5431,13.5002,13.5173,80801.0
2015-09-02 15:00:00,15.73,15.74,15.67,15.72,159431.0,13.5088,13.5173,13.4572,13.5002,159431.0
2015-09-02 15:30:00,15.72,15.76,15.7,15.74,633542.0,13.5002,13.5345,13.483,13.5173,633542.0
2015-09-03 09:30:00,15.79,15.9,15.73,15.73,66040.0,13.5603,13.6548,13.5088,13.5088,66040.0
2015-09-03 10:00:00,15.74,15.76,15.66,15.73,84661.0,13.5173,13.5345,13.4486,13.5088,84661.0
2015-09-03 10:30:00,15.73,15.81,15.69,15.8,47134.0,13.5088,13.5775,13.4744,13.5689,47134.0
2015-09-03 11:00:00,15.8,15.81,15.73,15.77,83034.0,13.5689,13.5775,13.5088,13.5431,83034.0
2015-09-03 11:30:00,15.76,15.76,15.73,15.75,41298.0,13.5345,13.5345,13.5088,13.5259,41298.0
2015-09-03 12:00:00,15.75,15.76,15.73,15.75,18655.0,13.5259,13.5345,13.5088,13.5259,18655.0
2015-09-03 12:30:00,15.74,15.75,15.69,15.74,37904.0,13.5173,13.5259,13.4744,13.5173,37904.0
2015-09-03 13:00:00,15.74,15.74,15.68,15.73,41301.0,13.5173,13.5173,13.4658,13.5088,41301.0
2015-09-03 13:30:00,15.73,15.73,15.64,15.65,97811.0,13.5088,13.5088,13.4315,13.4401,97811.0
2015-09-03 14:00:00,15.64,15.66,15.63,15.65,107410.0,13.4315,13.4486,13.4229,13.4401,107410.0
2015-09-03 14:30:00,15.65,15.74,15.65,15.74,2281274.0,13.4401,13.5173,13.4401,13.5173,2281274.0
2015-09-03 15:00:00,15.74,15.78,15.69,15.7,429073.0,13.5173,13.5517,13.4744,13.483,429073.0
2015-09-03 15:30:00,15.7,15.73,15.66,15.7,195302.0,13.483,13.5088,13.4486,13.483,195302.0
2015-09-04 09:30:00,15.63,15.64,15.57,15.61,48709.0,13.4229,13.4315,13.3714,13.4057,48709.0
2015-09-04 10:00:00,15.6,15.69,15.59,15.69,2070738.0,13.3971,13.4744,13.3885,13.4744,2070738.0
2015-09-04 10:30:00,15.7,15.75,15.68,15.69,73863.0,13.483,13.5259,13.4658,13.4744,73863.0
2015-09-04 11:00:00,15.7,15.73,15.64,15.65,107519.0,13.483,13.5088,13.4315,13.4401,107519.0
2015-09-04 11:30:00,15.64,15.66,15.58,15.65,157167.0,13.4315,13.4486,13.3799,13.4401,157167.0
2015-09-04 12:00:00,15.65,15.68,15.65,15.65,22921.0,13.4401,13.4658,13.4401,13.4401,22921.0
2015-09-04 12:30:00,15.65,15.66,15.57,15.6,102048.0,13.4401,13.4486,13.3714,13.3971,102048.0
2015-09-04 13:00:00,15.6,15.6,15.48,15.5,96778.0,13.3971,13.3971,13.2941,13.3112,96778.0
2015-09-04 13:30:00,15.5,15.6,15.5,15.56,95909.0,13.3112,13.3971,13.3112,13.3628,95909.0
2015-09-04 14:00:00,15.57,15.57,15.49,15.53,71960.0,13.3714,13.3714,13.3027,13.337,71960.0
2015-09-04 14:30:00,15.53,15.6,15.5,15.59,117453.0,13.337,13.3971,13.3112,13.3885,117453.0
2015-09-04 15:00:00,15.59,15.62,15.56,15.58,134045.0,13.3885,13.4143,13.3628,13.3799,134045.0
2015-09-04 15:30:00,15.59,15.65,15.58,15.6,233169.0,13.3885,13.4401,13.3799,13.3971,233169.0
2015-09-08 09:30:00,15.7,15.75,15.61,15.66,149983.0,13.483,13.5259,13.4057,13.4486,149983.0
2015-09-08 10:00:00,15.66,15.77,15.65,15.77,119201.0,13.4486,13.5431,13.4401,13.5431,119201.0
2015-09-08 10:30:00,15.77,15.77,15.7,15.77,155497.0,13.5431,13.5431,13.483,13.5431,155497.0
2015-09-08 11:00:00,15.77,15.78,15.7,15.78,116937.0,13.5431,13.5517,13.483,13.5517,116937.0
2015-09-08 11:30:00,15.78,15.79,15.73,15.75,84178.0,13.5517,13.5603,13.5088,13.5259,84178.0
2015-09-08 12:00:00,15.75,15.78,15.71,15.78,65383.0,13.5259,13.5517,13.4916,13.5517,65383.0
2015-09-08 12:30:00,15.78,15.78,15.77,15.78,35438.0,13.5517,13.5517,13.5431,13.5517,35438.0
2015-09-08 13:00:00,15.78,15.82,15.77,15.81,141441.0,13.5517,13.5861,13.5431,13.5775,141441.0
2015-09-08 13:30:00,15.81,15.85,15.79,15.85,64583.0,13.5775,13.6118,13.5603,13.6118,64583.0
2015-09-08 14:00:00,15.85,15.87,15.81,15.83,100524.0,13.6118,13.629,13.5775,13.5946,100524.0
2015-09-08 14:30:00,15.83,15.83,15.8,15.81,84671.0,13.5946,13.5946,13.5689,13.5775,84671.0
2015-09-08 15:00:00,15.82,15.83,15.79,15.81,203088.0,13.5861,13.5946,13.5603,13.5775,203088.0
2015-09-08 15:30:00,15.81,15.84,15.78,15.78,230978.0,13.5775,13.6032,13.5517,13.5517,230978.0
2015-09-09 09:30:00,15.84,15.87,15.74,15.75,44667.0,13.6032,13.629,13.5173,13.5259,44667.0
2015-09-09 10:00:00,15.76,15.77,15.71,15.74,51653.0,13.5345,13.5431,13.4916,13.5173,51653.0
2015-09-09 10:30:00,15.73,15.73,15.66,15.68,32107.0,13.5088,13.5088,13.4486,13.4658,32107.0
2015-09-09 11:00:00,15.68,15.73,15.64,15.65,85837.0,13.4658,13.5088,13.4315,13.4401,85837.0
2015-09-09 11:30:00,15.65,15.69,15.64,15.67,49213.0,13.4401,13.4744,13.4315,13.4572,49213.0
2015-09-09 12:00:00,15.67,15.68,15.64,15.64,30251.0,13.4572,13.4658,13.4315,13.4315,30251.0
2015-09-09 12:30:00,15.65,15.71,15.64,15.71,57310.0,13.4401,13.4916,13.4315,13.4916,57310.0
2015-09-09 13:00:00,15.71,15.76,15.71,15.72,54329.0,13.4916,13.5345,13.4916,13.5002,54329.0
2015-09-09 13:30:00,15.72,15.74,15.68,15.68,104408.0,13.5002,13.5173,13.4658,13.4658,104408.0
2015-09-09 14:00:00,15.68,15.69,15.67,15.69,45777.0,13.4658,13.4744,13.4572,13.4744,45777.0
2015-09-09 14:30:00,15.69,15.7,15.67,15.7,79056.0,13.4744,13.483,13.4572,13.483,79056.0
2015-09-09 15:00:00,15.7,15.71,15.65,15.66,80430.0,13.483,13.4916,13.4401,13.4486,80430.0
2015-09-09 15:30:00,15.66,15.68,15.63,15.65,378776.0,13.4486,13.4658,13.4229,13.4401,378776.0
2015-09-10 09:30:00,15.65,15.67,15.38,15.61,58984.0,13.4401,13.4572,13.2082,13.4057,58984.0
2015-09-10 10:00:00,15.6,15.66,15.57,15.65,63589.0,13.3971,13.4486,13.3714,13.4401,63589.0
2015-09-10 10:30:00,15.65,15.7,15.64,15.66,80053.0,13.4401,13.483,13.4315,13.4486,80053.0
2015-09-10 11:00:00,15.66,15.66,15.6,15.62,62774.0,13.4486,13.4486,13.3971,13.4143,62774.0
2015-09-10 11:30:00,15.62,15.66,15.61,15.65,71672.0,13.4143,13.4486,13.4057,13.4401,71672.0
2015-09-10 12:00:00,15.65,15.66,15.62,15.63,51231.0,13.4401,13.4486,13.4143,13.4229,51231.0
2015-09-10 12:30:00,15.63,15.66,15.63,15.65,55435.0,13.4229,13.4486,13.4229,13.4401,55435.0
2015-09-10 13:00:00,15.64,15.68,15.62,15.68,56912.0,13.4315,13.4658,13.4143,13.4658,56912.0
2015-09-10 13:30:00,15.67,15.7,15.64,15.65,62017.0,13.4572,13.483,13.4315,13.4401,62017.0
2015-09-10 14:00:00,15.65,15.65,15.6,15.62,43301.0,13.4401,13.4401,13.3971,13.4143,43301.0
2015-09-10 14:30:00,15.62,15.64,15.57,15.57,76702.0,13.4143,13.4315,13.3714,13.3714,76702.0
2015-09-10 15:00:00,15.56,15.61,15.55,15.57,170493.0,13.3628,13.4057,13.3542,13.3714,170493.0
2015-09-10 15:30:00,15.56,15.59,15.5,15.56,406444.0,13.3628,13.3885,13.3112,13.3628,406444.0
2015-09-11 09:30:00,15.5,15.52,15.32,15.48,39600.0,13.3537,13.3709,13.1986,13.3365,39600.0
2015-09-11 10:00:00,15.48,15.52,15.47,15.48,36314.0,13.3365,13.3709,13.3279,13.3365,36314.0
2015-09-11 10:30:00,15.48,15.5,15.48,15.5,36308.0,13.3365,13.3537,13.3365,13.3537,36308.0
2015-09-11 11:00:00,15.5,15.51,15.49,15.5,59682.0,13.3537,13.3623,13.3451,13.3537,59682.0
2015-09-11 11:30:00,15.5,15.55,15.49,15.55,223157.0,13.3537,13.3968,13.3451,13.3968,223157.0
2015-09-11 12:00:00,15.55,15.56,15.52,15.54,91572.0,13.3968,13.4054,13.3709,13.3882,91572.0
2015-09-11 12:30:00,15.55,15.61,15.54,15.61,65899.0,13.3968,13.4485,13.3882,13.4485,65899.0
2015-09-11 13:00:00,15.6,15.62,15.58,15.59,42563.0,13.4399,13.4571,13.4226,13.4312,42563.0
2015-09-11 13:30:00,15.59,15.6,15.56,15.6,31606.0,13.4312,13.4399,13.4054,13.4399,31606.0
2015-09-11 14:00:00,15.59,15.62,15.58,15.59,42083.0,13.4312,13.4571,13.4226,13.4312,42083.0
2015-09-11 14:30:00,15.59,15.6,15.57,15.6,43587.0,13.4312,13.4399,13.414,13.4399,43587.0
2015-09-11 15:00:00,15.6,15.64,15.59,15.64,50913.0,13.4399,13.4743,13.4312,13.4743,50913.0
2015-09-11 15:30:00,15.64,15.67,15.63,15.66,227786.0,13.4743,13.5002,13.4657,13.4916,227786.0
2015-09-14 09:30:00,15.75,15.75,15.62,15.67,66760.0,13.5691,13.5691,13.4571,13.5002,66760.0
2015-09-14 10:00:00,15.67,15.73,15.67,15.72,79186.0,13.5002,13.5519,13.5002,13.5432,79186.0
2015-09-14 10:30:00,15.72,15.73,15.68,15.71,61652.0,13.5432,13.5519,13.5088,13.5346,61652.0
2015-09-14 11:00:00,15.71,15.73,15.67,15.67,36707.0,13.5346,13.5519,13.5002,13.5002,36707.0
2015-09-14 11:30:00,15.67,15.73,15.67,15.72,65210.0,13.5002,13.5519,13.5002,13.5432,65210.0
2015-09-14 12:00:00,15.71,15.72,15.69,15.69,15100.0,13.5346,13.5432,13.5174,13.5174,15100.0
2015-09-14 12:30:00,15.7,15.7,15.67,15.69,26262.0,13.526,13.526,13.5002,13.5174,26262.0
2015-09-14 13:00:00,15.69,15.71,15.68,15.7,30458.0,13.5174,13.5346,13.5088,13.526,30458.0
2015-09-14 13:30:00,15.7,15.71,15.68,15.7,51177.0,13.526,13.5346,13.5088,13.526,51177.0
2015-09-14 14:00:00,15.69,15.7,15.65,15.66,25693.0,13.5174,13.526,13.4829,13.4916,25693.0
2015-09-14 14:30:00,15.66,15.66,15.62,15.65,45360.0,13.4916,13.4916,13.4571,13.4829,45360.0
2015-09-14 15:00:00,15.65,15.69,15.63,15.68,50004.0,13.4829,13.5174,13.4657,13.5088,50004.0
2015-09-14 15:30:00,15.68,15.69,15.64,15.67,136046.0,13.5088,13.5174,13.4743,13.5002,136046.0
2015-09-15 09:30:00,15.66,15.66,15.59,15.66,49550.0,13.4916,13.4916,13.4312,13.4916,49550.0
2015-09-15 10:00:00,15.66,15.67,15.63,15.67,56044.0,13.4916,13.5002,13.4657,13.5002,56044.0
2015-09-15 10:30:00,15.67,15.72,15.66,15.68,132692.0,13.5002,13.5432,13.4916,13.5088,132692.0
2015-09-15 11:00:00,15.67,15.7,15.65,15.65,35553.0,13.5002,13.526,13.4829,13.4829,35553.0
2015-09-15 11:30:00,15.65,15.73,15.64,15.72,71812.0,13.4829,13.5519,13.4743,13.5432,71812.0
2015-09-15 12:00:00,15.72,15.8,15.71,15.79,80719.0,13.5432,13.6122,13.5346,13.6036,80719.0
2015-09-15 12:30:00,15.79,15.82,15.71,15.73,138162.0,13.6036,13.6294,13.5346,13.5519,138162.0
2015-09-15 13:00:00,15.73,15.77,15.72,15.76,32261.0,13.5519,13.5863,13.5432,13.5777,32261.0
2015-09-15 13:30:00,15.75,15.79,15.74,15.78,30059.0,13.5691,13.6036,13.5605,13.5949,30059.0
2015-09-15 14:00:00,15.77,15.85,15.77,15.85,100286.0,13.5863,13.6552,13.5863,13.6552,100286.0
2015-09-15 14:30:00,15.85,15.85,15.79,15.79,42556.0,13.6552,13.6552,13.6036,13.6036,42556.0
2015-09-15 15:00:00,15.79,15.82,15.77,15.82,87210.0,13.6036,13.6294,13.5863,13.6294,87210.0
2015-09-15 15:30:00,15.82,15.82,15.78,15.8,251505.0,13.6294,13.6294,13.5949,13.6122,251505.0
2015-09-16 09:30:00,15.83,15.89,15.81,15.88,35099.0,13.638,13.6897,13.6208,13.6811,35099.0
2015-09-16 10:00:00,15.88,15.95,15.87,15.9,89929.0,13.6811,13.7414,13.6725,13.6983,89929.0
2015-09-16 10:30:00,15.9,15.96,15.9,15.96,44441.0,13.6983,13.75,13.6983,13.75,44441.0
2015-09-16 11:00:00,15.96,15.99,15.95,15.99,87952.0,13.75,13.7759,13.7414,13.7759,87952.0
2015-09-16 11:30:00,15.98,15.99,15.96,15.97,47412.0,13.7672,13.7759,13.75,13.7586,47412.0
2015-09-16 12:00:00,15.97,16.04,15.97,16.01,37800.0,13.7586,13.8189,13.7586,13.7931,37800.0
2015-09-16 12:30:00,16.02,16.03,16.0,16.03,33696.0,13.8017,13.8103,13.7845,13.8103,33696.0
2015-09-16 13:00:00,16.03,16.03,15.94,15.96,102414.0,13.8103,13.8103,13.7328,13.75,102414.0
2015-09-16 13:30:00,15.97,15.99,15.96,15.98,38893.0,13.7586,13.7759,13.75,13.7672,38893.0
2015-09-16 14:00:00,15.98,16.0,15.96,15.98,69519.0,13.7672,13.7845,13.75,13.7672,69519.0
2015-09-16 14:30:00,15.98,15.99,15.95,15.99,46830.0,13.7672,13.7759,13.7414,13.7759,46830.0
2015-09-16 15:00:00,15.99,16.02,15.95,16.02,89703.0,13.7759,13.8017,13.7414,13.8017,89703.0
2015-09-16 15:30:00,16.02,16.04,16.01,16.01,247693.0,13.8017,13.8189,13.7931,13.7931,247693.0
2015-09-17 09:30:00,16.02,16.02,15.96,15.97,36169.0,13.8017,13.8017,13.75,13.7586,36169.0
2015-09-17 10:00:00,15.98,16.01,15.97,15.97,55566.0,13.7672,13.7931,13.7586,13.7586,55566.0
2015-09-17 10:30:00,15.97,16.02,15.97,15.99,33431.0,13.7586,13.8017,13.7586,13.7759,33431.0
2015-09-17 11:00:00,15.99,16.03,15.96,15.99,42361.0,13.7759,13.8103,13.75,13.7759,42361.0
2015-09-17 11:30:00,16.0,16.02,15.97,15.99,95563.0,13.7845,13.8017,13.7586,13.7759,95563.0
2015-09-17 12:00:00,15.99,16.05,15.98,16.01,33802.0,13.7759,13.8276,13.7672,13.7931,33802.0
2015-09-17 12:30:00,16.01,16.05,16.0,16.02,51271.0,13.7931,13.8276,13.7845,13.8017,51271.0
2015-09-17 13:00:00,16.02,16.04,15.99,16.0,51191.0,13.8017,13.8189,13.7759,13.7845,51191.0
2015-09-17 13:30:00,16.0,16.06,15.97,16.0,44849.0,13.7845,13.8362,13.7586,13.7845,44849.0
2015-09-17 14:00:00,16.01,16.25,16.01,16.17,166048.0,13.7931,13.9999,13.7931,13.9309,166048.0
2015-09-17 14:30:00,16.17,16.36,16.16,16.32,157216.0,13.9309,14.0946,13.9223,14.0602,157216.0
2015-09-17 15:00:00,16.32,16.34,16.11,16.16,130367.0,14.0602,14.0774,13.8792,13.9223,130367.0
2015-09-17 15:30:00,16.15,16.21,16.13,16.15,243210.0,13.9137,13.9654,13.8965,13.9137,243210.0
2015-09-18 09:30:00,16.03,16.17,16.03,16.11,192038.0,13.8103,13.9309,13.8103,13.8792,192038.0
2015-09-18 10:00:00,16.1,16.11,16.02,16.03,101610.0,13.8706,13.8792,13.8017,13.8103,101610.0
2015-09-18 10:30:00,16.04,16.08,16.0,16.07,87486.0,13.8189,13.8534,13.7845,13.8448,87486.0
2015-09-18 11:00:00,16.07,16.09,16.05,16.05,93940.0,13.8448,13.862,13.8276,13.8276,93940.0
2015-09-18 11:30:00,16.05,16.15,16.05,16.13,96818.0,13.8276,13.9137,13.8276,13.8965,96818.0
2015-09-18 12:00:00,16.13,16.15,16.11,16.15,47648.0,13.8965,13.9137,13.8792,13.9137,47648.0
2015-09-18 12:30:00,16.15,16.2,16.15,16.2,56980.0,13.9137,13.9568,13.9137,13.9568,56980.0
2015-09-18 13:00:00,16.2,16.26,16.16,16.26,346113.0,13.9568,14.0085,13.9223,14.0085,346113.0
2015-09-18 13:30:00,16.26,16.28,16.08,16.15,199005.0,14.0085,14.0257,13.8534,13.9137,199005.0
2015-09-18 14:00:00,16.15,16.22,16.12,16.2,120258.0,13.9137,13.974,13.8879,13.9568,120258.0
2015-09-18 14:30:00,16.2,16.22,16.15,16.2,173641.0,13.9568,13.974,13.9137,13.9568,173641.0
2015-09-18 15:00:00,16.2,16.23,16.15,16.21,269215.0,13.9568,13.9826,13.9137,13.9654,269215.0
2015-09-18 15:30:00,16.22,16.27,16.16,16.24,987824.0,13.974,14.0171,13.9223,13.9912,987824.0
2015-09-21 09:30:00,16.38,16.92,16.38,16.8,403235.0,14.1119,14.5771,14.1119,14.4737,403235.0
2015-09-21 10:00:00,16.8,16.82,16.61,16.68,344747.0,14.4737,14.4909,14.31,14.3703,344747.0
2015-09-21 10:30:00,16.68,16.7,16.55,16.57,512084.0,14.3703,14.3875,14.2583,14.2755,512084.0
2015-09-21 11:00:00,16.57,16.62,16.55,16.58,263133.0,14.2755,14.3186,14.2583,14.2842,263133.0
2015-09-21 11:30:00,16.58,16.61,16.57,16.6,129530.0,14.2842,14.31,14.2755,14.3014,129530.0
2015-09-21 12:00:00,16.6,16.63,16.57,16.57,378079.0,14.3014,14.3272,14.2755,14.2755,378079.0
2015-09-21 12:30:00,16.58,16.58,16.49,16.51,94728.0,14.2842,14.2842,14.2066,14.2239,94728.0
2015-09-21 13:00:00,16.51,16.6,16.5,16.58,103293.0,14.2239,14.3014,14.2152,14.2842,103293.0
2015-09-21 13:30:00,16.58,16.61,16.57,16.59,133491.0,14.2842,14.31,14.2755,14.2928,133491.0
2015-09-21 14:00:00,16.58,16.58,16.49,16.52,249236.0,14.2842,14.2842,14.2066,14.2325,249236.0
2015-09-21 14:30:00,16.51,16.52,16.46,16.49,309022.0,14.2239,14.2325,14.1808,14.2066,309022.0
2015-09-21 15:00:00,16.5,16.61,16.49,16.6,292350.0,14.2152,14.31,14.2066,14.3014,292350.0
2015-09-21 15:30:00,16.6,16.6,16.49,16.51,862719.0,14.3014,14.3014,14.2066,14.2239,862719.0
2015-09-22 09:30:00,16.42,16.57,16.31,16.32,101370.0,14.1463,14.2755,14.0516,14.0602,101370.0
2015-09-22 10:00:00,16.33,16.47,16.32,16.47,68313.0,14.0688,14.1894,14.0602,14.1894,68313.0
2015-09-22 10:30:00,16.46,16.47,16.36,16.39,59256.0,14.1808,14.1894,14.0946,14.1205,59256.0
2015-09-22 11:00:00,16.39,16.42,16.33,16.33,60942.0,14.1205,14.1463,14.0688,14.0688,60942.0
2015-09-22 11:30:00,16.32,16.38,16.31,16.36,109523.0,14.0602,14.1119,14.0516,14.0946,109523.0
2015-09-22 12:00:00,16.37,16.49,16.36,16.49,107421.0,14.1032,14.2066,14.0946,14.2066,107421.0
2015-09-22 12:30:00,16.48,16.51,16.46,16.46,128951.0,14.198,14.2239,14.1808,14.1808,128951.0
2015-09-22 13:00:00,16.46,16.49,16.37,16.41,69171.0,14.1808,14.2066,14.1032,14.1377,69171.0
2015-09-22 13:30:00,16.41,16.47,16.41,16.44,72110.0,14.1377,14.1894,14.1377,14.1636,72110.0
2015-09-22 14:00:00,16.44,16.45,16.39,16.41,40485.0,14.1636,14.1722,14.1205,14.1377,40485.0
2015-09-22 14:30:00,16.42,16.5,16.4,16.49,71246.0,14.1463,14.2152,14.1291,14.2066,71246.0
2015-09-22 15:00:00,16.5,16.5,16.4,16.45,81652.0,14.2152,14.2152,14.1291,14.1722,81652.0
2015-09-22 15:30:00,16.45,16.49,16.42,16.44,187211.0,14.1722,14.2066,14.1463,14.1636,187211.0
2015-09-23 09:30:00,16.5,16.58,16.36,16.49,63707.0,14.2152,14.2842,14.0946,14.2066,63707.0
2015-09-23 10:00:00,16.5,16.56,16.47,16.54,53886.0,14.2152,14.2669,14.1894,14.2497,53886.0
2015-09-23 10:30:00,16.54,16.6,16.49,16.57,455348.0,14.2497,14.3014,14.2066,14.2755,455348.0
2015-09-23 11:00:00,16.57,16.58,16.51,16.51,249421.0,14.2755,14.2842,14.2239,14.2239,249421.0
2015-09-23 11:30:00,16.51,16.54,16.46,16.48,34319.0,14.2239,14.2497,14.1808,14.198,34319.0
2015-09-23 12:00:00,16.48,16.49,16.39,16.46,70690.0,14.198,14.2066,14.1205,14.1808,70690.0
2015-09-23 12:30:00,16.46,16.5,16.46,16.49,18656.0,14.1808,14.2152,14.1808,14.2066,18656.0
2015-09-23 13:00:00,16.48,16.52,16.46,16.48,27272.0,14.198,14.2325,14.1808,14.198,27272.0
2015-09-23 13:30:00,16.48,16.57,16.48,16.55,53282.0,14.198,14.2755,14.198,14.2583,53282.0
2015-09-23 14:00:00,16.55,16.56,16.46,16.46,74260.0,14.2583,14.2669,14.1808,14.1808,74260.0
2015-09-23 14:30:00,16.46,16.48,16.39,16.42,65915.0,14.1808,14.198,14.1205,14.1463,65915.0
2015-09-23 15:00:00,16.42,16.45,16.39,16.41,95341.0,14.1463,14.1722,14.1205,14.1377,95341.0
2015-09-23 15:30:00,16.41,16.5,16.36,16.47,289590.0,14.1377,14.2152,14.0946,14.1894,289590.0
2015-09-24 09:30:00,16.4,16.5,16.37,16.41,30252.0,14.1291,14.2152,14.1032,14.1377,30252.0
2015-09-24 10:00:00,16.41,16.41,16.35,16.37,19590.0,14.1377,14.1377,14.086,14.1032,19590.0
2015-09-24 10:30:00,16.37,16.37,16.27,16.27,133136.0,14.1032,14.1032,14.0171,14.0171,133136.0
2015-09-24 11:00:00,16.27,16.27,16.16,16.17,260526.0,14.0171,14.0171,13.9223,13.9309,260526.0
2015-09-24 11:30:00,16.17,16.18,16.11,16.11,99253.0,13.9309,13.9396,13.8792,13.8792,99253.0
2015-09-24 12:00:00,16.11,16.19,16.08,16.17,181429.0,13.8792,13.9482,13.8534,13.9309,181429.0
2015-09-24 12:30:00,16.17,16.21,16.15,16.17,121486.0,13.9309,13.9654,13.9137,13.9309,121486.0
2015-09-24 13:00:00,16.17,16.21,16.14,16.16,209626.0,13.9309,13.9654,13.9051,13.9223,209626.0
2015-09-24 13:30:00,16.17,16.18,16.14,16.14,72513.0,13.9309,13.9396,13.9051,13.9051,72513.0
2015-09-24 14:00:00,16.15,16.15,16.05,16.05,99458.0,13.9137,13.9137,13.8276,13.8276,99458.0
2015-09-24 14:30:00,16.05,16.15,16.05,16.14,96397.0,13.8276,13.9137,13.8276,13.9051,96397.0
2015-09-24 15:00:00,16.14,16.18,16.12,16.16,128017.0,13.9051,13.9396,13.8879,13.9223,128017.0
2015-09-24 15:30:00,16.16,16.2,16.11,16.13,315989.0,13.9223,13.9568,13.8792,13.8965,315989.0
2015-09-25 09:30:00,16.23,16.27,16.1,16.24,82598.0,13.9826,14.0171,13.8706,13.9912,82598.0
2015-09-25 10:00:00,16.23,16.25,16.18,16.22,48081.0,13.9826,13.9999,13.9396,13.974,48081.0
2015-09-25 10:30:00,16.22,16.3,16.2,16.3,36288.0,13.974,14.0429,13.9568,14.0429,36288.0
2015-09-25 11:00:00,16.29,16.29,16.24,16.26,33870.0,14.0343,14.0343,13.9912,14.0085,33870.0
2015-09-25 11:30:00,16.27,16.27,16.2,16.26,29080.0,14.0171,14.0171,13.9568,14.0085,29080.0
2015-09-25 12:00:00,16.25,16.25,16.18,16.2,63030.0,13.9999,13.9999,13.9396,13.9568,63030.0
2015-09-25 12:30:00,16.2,16.2,16.16,16.17,30277.0,13.9568,13.9568,13.9223,13.9309,30277.0
2015-09-25 13:00:00,16.17,16.25,16.16,16.2,41075.0,13.9309,13.9999,13.9223,13.9568,41075.0
2015-09-25 13:30:00,16.2,16.21,16.14,16.14,45317.0,13.9568,13.9654,13.9051,13.9051,45317.0
2015-09-25 14:00:00,16.14,16.2,16.09,16.1,55678.0,13.9051,13.9568,13.862,13.8706,55678.0
2015-09-25 14:30:00,16.11,16.13,16.07,16.1,80336.0,13.8792,13.8965,13.8448,13.8706,80336.0
2015-09-25 15:00:00,16.09,16.1,16.03,16.08,102831.0,13.862,13.8706,13.8103,13.8534,102831.0
2015-09-25 15:30:00,16.07,16.09,16.02,16.07,280672.0,13.8448,13.862,13.8017,13.8448,280672.0
2015-09-28 09:30:00,15.99,16.03,15.88,15.88,42419.0,13.7759,13.8103,13.6811,13.6811,42419.0
2015-09-28 10:00:00,15.89,15.89,15.75,15.83,45328.0,13.6897,13.6897,13.5691,13.638,45328.0
2015-09-28 10:30:00,15.83,15.85,15.78,15.79,51133.0,13.638,13.6552,13.5949,13.6036,51133.0
2015-09-28 11:00:00,15.8,15.8,15.71,15.71,31720.0,13.6122,13.6122,13.5346,13.5346,31720.0
2015-09-28 11:30:00,15.71,15.77,15.69,15.74,66655.0,13.5346,13.5863,13.5174,13.5605,66655.0
2015-09-28 12:00:00,15.73,15.77,15.7,15.75,76544.0,13.5519,13.5863,13.526,13.5691,76544.0
2015-09-28 12:30:00,15.75,15.78,15.71,15.76,91706.0,13.5691,13.5949,13.5346,13.5777,91706.0
2015-09-28 13:00:00,15.76,15.77,15.73,15.74,87413.0,13.5777,13.5863,13.5519,13.5605,87413.0
2015-09-28 13:30:00,15.74,15.8,15.73,15.79,80789.0,13.5605,13.6122,13.5519,13.6036,80789.0
2015-09-28 14:00:00,15.78,15.82,15.76,15.79,102490.0,13.5949,13.6294,13.5777,13.6036,102490.0
2015-09-28 14:30:00,15.78,15.82,15.78,15.82,104338.0,13.5949,13.6294,13.5949,13.6294,104338.0
2015-09-28 15:00:00,15.82,15.83,15.79,15.8,196070.0,13.6294,13.638,13.6036,13.6122,196070.0
2015-09-28 15:30:00,15.81,15.85,15.79,15.82,334553.0,13.6208,13.6552,13.6036,13.6294,334553.0
2015-09-29 09:30:00,15.86,15.93,15.74,15.92,3039762.0,13.6639,13.7242,13.5605,13.7156,3039762.0
2015-09-29 10:00:00,15.92,15.94,15.83,15.85,200568.0,13.7156,13.7328,13.638,13.6552,200568.0
2015-09-29 10:30:00,15.86,15.9,15.72,15.79,171588.0,13.6639,13.6983,13.5432,13.6036,171588.0
2015-09-29 11:00:00,15.79,15.82,15.7,15.71,43328.0,13.6036,13.6294,13.526,13.5346,43328.0
2015-09-29 11:30:00,15.71,15.76,15.67,15.73,61375.0,13.5346,13.5777,13.5002,13.5519,61375.0
2015-09-29 12:00:00,15.73,15.78,15.72,15.77,325092.0,13.5519,13.5949,13.5432,13.5863,325092.0
2015-09-29 12:30:00,15.77,15.79,15.74,15.77,78482.0,13.5863,13.6036,13.5605,13.5863,78482.0
2015-09-29 13:00:00,15.77,15.8,15.76,15.8,106800.0,13.5863,13.6122,13.5777,13.6122,106800.0
2015-09-29 13:30:00,15.8,15.86,15.8,15.8,58943.0,13.6122,13.6639,13.6122,13.6122,58943.0
2015-09-29 14:00:00,15.81,15.9,15.81,15.9,100671.0,13.6208,13.6983,13.6208,13.6983,100671.0
2015-09-29 14:30:00,15.9,15.9,15.82,15.84,50113.0,13.6983,13.6983,13.6294,13.6466,50113.0
2015-09-29 15:00:00,15.84,15.88,15.79,15.83,96440.0,13.6466,13.6811,13.6036,13.638,96440.0
2015-09-29 15:30:00,15.83,15.91,15.82,15.89,245833.0,13.638,13.7069,13.6294,13.6897,245833.0
2015-09-30 09:30:00,16.01,16.07,15.79,15.98,54935.0,13.7931,13.8448,13.6036,13.7672,54935.0
2015-09-30 10:00:00,15.98,16.08,15.96,16.07,78728.0,13.7672,13.8534,13.75,13.8448,78728.0
2015-09-30 10:30:00,16.07,16.09,16.0,16.01,32679.0,13.8448,13.862,13.7845,13.7931,32679.0
2015-09-30 11:00:00,16.02,16.03,15.96,15.97,28950.0,13.8017,13.8103,13.75,13.7586,28950.0
2015-09-30 11:30:00,15.98,16.01,15.89,15.9,92280.0,13.7672,13.7931,13.6897,13.6983,92280.0
2015-09-30 12:00:00,15.9,15.91,15.84,15.86,36149.0,13.6983,13.7069,13.6466,13.6639,36149.0
2015-09-30 12:30:00,15.86,15.87,15.84,15.84,59724.0,13.6639,13.6725,13.6466,13.6466,59724.0
2015-09-30 13:00:00,15.85,15.86,15.83,15.83,111212.0,13.6552,13.6639,13.638,13.638,111212.0
2015-09-30 13:30:00,15.84,15.89,15.83,15.86,82052.0,13.6466,13.6897,13.638,13.6639,82052.0
2015-09-30 14:00:00,15.87,15.91,15.85,15.91,90645.0,13.6725,13.7069,13.6552,13.7069,90645.0
2015-09-30 14:30:00,15.91,16.0,15.89,15.98,118748.0,13.7069,13.7845,13.6897,13.7672,118748.0
2015-09-30 15:00:00,15.98,16.03,15.95,16.03,79424.0,13.7672,13.8103,13.7414,13.8103,79424.0
2015-09-30 15:30:00,16.03,16.12,16.03,16.07,402493.0,13.8103,13.8879,13.8103,13.8448,402493.0
2015-10-01 09:30:00,16.08,16.08,15.97,16.04,73410.0,13.8534,13.8534,13.7586,13.8189,73410.0
2015-10-01 10:00:00,16.04,16.19,16.0,16.15,220895.0,13.8189,13.9482,13.7845,13.9137,220895.0
2015-10-01 10:30:00,16.14,16.18,16.11,16.13,117855.0,13.9051,13.9396,13.8792,13.8965,117855.0
2015-10-01 11:00:00,16.12,16.16,16.09,16.11,232710.0,13.8879,13.9223,13.862,13.8792,232710.0
2015-10-01 11:30:00,16.1,16.13,16.07,16.1,398257.0,13.8706,13.8965,13.8448,13.8706,398257.0
2015-10-01 12:00:00,16.1,16.11,16.02,16.11,180094.0,13.8706,13.8792,13.8017,13.8792,180094.0
2015-10-01 12:30:00,16.1,16.11,16.07,16.11,67488.0,13.8706,13.8792,13.8448,13.8792,67488.0
2015-10-01 13:00:00,16.1,16.11,16.07,16.08,418479.0,13.8706,13.8792,13.8448,13.8534,418479.0
2015-10-01 13:30:00,16.09,16.11,16.07,16.1,59145.0,13.862,13.8792,13.8448,13.8706,59145.0
2015-10-01 14:00:00,16.09,16.11,16.07,16.11,84490.0,13.862,13.8792,13.8448,13.8792,84490.0
2015-10-01 14:30:00,16.11,16.15,16.1,16.15,96968.0,13.8792,13.9137,13.8706,13.9137,96968.0
2015-10-01 15:00:00,16.14,16.2,16.14,16.2,89267.0,13.9051,13.9568,13.9051,13.9568,89267.0
2015-10-01 15:30:00,16.2,16.23,16.12,16.23,432514.0,13.9568,13.9826,13.8879,13.9826,432514.0
2015-10-02 09:30:00,16.18,16.24,15.97,16.21,47651.0,13.9396,13.9912,13.7586,13.9654,47651.0
2015-10-02 10:00:00,16.21,16.25,16.17,16.18,92478.0,13.9654,13.9999,13.9309,13.9396,92478.0
2015-10-02 10:30:00,16.18,16.22,16.16,16.22,80876.0,13.9396,13.974,13.9223,13.974,80876.0
2015-10-02 11:00:00,16.22,16.27,16.21,16.25,206293.0,13.974,14.0171,13.9654,13.9999,206293.0
2015-10-02 11:30:00,16.26,16.28,16.19,16.2,110562.0,14.0085,14.0257,13.9482,13.9568,110562.0
2015-10-02 12:00:00,16.2,16.3,16.19,16.3,43687.0,13.9568,14.0429,13.9482,14.0429,43687.0
2015-10-02 12:30:00,16.3,16.33,16.25,16.31,59481.0,14.0429,14.0688,13.9999,14.0516,59481.0
2015-10-02 13:00:00,16.3,16.38,16.3,16.37,160961.0,14.0429,14.1119,14.0429,14.1032,160961.0
2015-10-02 13:30:00,16.37,16.42,16.33,16.41,62697.0,14.1032,14.1463,14.0688,14.1377,62697.0
2015-10-02 14:00:00,16.41,16.45,16.38,16.44,124533.0,14.1377,14.1722,14.1119,14.1636,124533.0
2015-10-02 14:30:00,16.44,16.47,16.39,16.4,151697.0,14.1636,14.1894,14.1205,14.1291,151697.0
2015-10-02 15:00:00,16.4,16.5,16.39,16.47,101188.0,14.1291,14.2152,14.1205,14.1894,101188.0
2015-10-02 15:30:00,16.48,16.52,16.46,16.49,470045.0,14.198,14.2325,14.1808,14.2066,470045.0
2015-10-05 09:30:00,16.52,16.54,16.4,16.46,224935.0,14.2325,14.2497,14.1291,14.1808,224935.0
2015-10-05 10:00:00,16.46,16.49,16.42,16.49,36462.0,14.1808,14.2066,14.1463,14.2066,36462.0
2015-10-05 10:30:00,16.48,16.5,16.45,16.46,72387.0,14.198,14.2152,14.1722,14.1808,72387.0
2015-10-05 11:00:00,16.47,16.49,16.44,16.45,90956.0,14.1894,14.2066,14.1636,14.1722,90956.0
2015-10-05 11:30:00,16.44,16.49,16.44,16.48,133389.0,14.1636,14.2066,14.1636,14.198,133389.0
2015-10-05 12:00:00,16.48,16.49,16.46,16.49,89887.0,14.198,14.2066,14.1808,14.2066,89887.0
2015-10-05 12:30:00,16.49,16.5,16.45,16.48,90633.0,14.2066,14.2152,14.1722,14.198,90633.0
2015-10-05 13:00:00,16.48,16.48,16.45,16.45,95006.0,14.198,14.198,14.1722,14.1722,95006.0
2015-10-05 13:30:00,16.46,16.49,16.45,16.48,65906.0,14.1808,14.2066,14.1722,14.198,65906.0
2015-10-05 14:00:00,16.48,16.49,16.47,16.47,101414.0,14.198,14.2066,14.1894,14.1894,101414.0
2015-10-05 14:30:00,16.47,16.49,16.45,16.48,31865.0,14.1894,14.2066,14.1722,14.198,31865.0
2015-10-05 15:00:00,16.48,16.49,16.45,16.47,47309.0,14.198,14.2066,14.1722,14.1894,47309.0
2015-10-05 15:30:00,16.47,16.49,16.42,16.44,429533.0,14.1894,14.2066,14.1463,14.1636,429533.0
2015-10-06 09:30:00,16.44,16.51,16.38,16.5,30303.0,14.1636,14.2239,14.1119,14.2152,30303.0
2015-10-06 10:00:00,16.5,16.51,16.4,16.41,53113.0,14.2152,14.2239,14.1291,14.1377,53113.0
2015-10-06 10:30:00,16.42,16.5,16.41,16.45,40492.0,14.1463,14.2152,14.1377,14.1722,40492.0
2015-10-06 11:00:00,16.45,16.5,16.42,16.43,79751.0,14.1722,14.2152,14.1463,14.1549,79751.0
2015-10-06 11:30:00,16.43,16.44,16.38,16.44,72520.0,14.1549,14.1636,14.1119,14.1636,72520.0
2015-10-06 12:00:00,16.44,16.46,16.42,16.42,31209.0,14.1636,14.1808,14.1463,14.1463,31209.0
2015-10-06 12:30:00,16.42,16.42,16.38,16.41,29707.0,14.1463,14.1463,14.1119,14.1377,29707.0
2015-10-06 13:00:00,16.41,16.43,16.39,16.41,23690.0,14.1377,14.1549,14.1205,14.1377,23690.0
2015-10-06 13:30:00,16.41,16.42,16.34,16.38,64399.0,14.1377,14.1463,14.0774,14.1119,64399.0
2015-10-06 14:00:00,16.39,16.42,16.34,16.38,44222.0,14.1205,14.1463,14.0774,14.1119,44222.0
2015-10-06 14:30:00,16.38,16.39,16.33,16.35,41521.0,14.1119,14.1205,14.0688,14.086,41521.0
2015-10-06 15:00:00,16.37,16.38,16.34,16.37,78311.0,14.1032,14.1119,14.0774,14.1032,78311.0
2015-10-06 15:30:00,16.36,16.4,16.33,16.38,205429.0,14.0946,14.1291,14.0688,14.1119,205429.0
2015-10-07 09:30:00,16.39,16.41,16.32,16.4,31491.0,14.1205,14.1377,14.0602,14.1291,31491.0
2015-10-07 10:00:00,16.38,16.49,16.37,16.48,63770.0,14.1119,14.2066,14.1032,14.198,63770.0
2015-10-07 10:30:00,16.49,16.53,16.46,16.53,79904.0,14.2066,14.2411,14.1808,14.2411,79904.0
2015-10-07 11:00:00,16.53,16.56,16.48,16.52,74721.0,14.2411,14.2669,14.198,14.2325,74721.0
2015-10-07 11:30:00,16.52,16.53,16.47,16.48,15105.0,14.2325,14.2411,14.1894,14.198,15105.0
2015-10-07 12:00:00,16.48,16.49,16.44,16.44,16608.0,14.198,14.2066,14.1636,14.1636,16608.0
2015-10-07 12:30:00,16.45,16.49,16.44,16.44,37708.0,14.1722,14.2066,14.1636,14.1636,37708.0
2015-10-07 13:00:00,16.45,16.53,16.43,16.51,25545.0,14.1722,14.2411,14.1549,14.2239,25545.0
2015-10-07 13:30:00,16.51,16.6,16.5,16.6,67100.0,14.2239,14.3014,14.2152,14.3014,67100.0
2015-10-07 14:00:00,16.6,16.61,16.56,16.57,65883.0,14.3014,14.31,14.2669,14.2755,65883.0
2015-10-07 14:30:00,16.58,16.59,16.5,16.55,28699.0,14.2842,14.2928,14.2152,14.2583,28699.0
2015-10-07 15:00:00,16.55,16.6,16.52,16.55,40331.0,14.2583,14.3014,14.2325,14.2583,40331.0
2015-10-07 15:30:00,16.56,16.68,16.55,16.67,277321.0,14.2669,14.3703,14.2583,14.3617,277321.0
2015-10-08 09:30:00,16.65,16.69,16.55,16.63,25243.0,14.3445,14.3789,14.2583,14.3272,25243.0
2015-10-08 10:00:00,16.64,16.68,16.62,16.62,74563.0,14.3359,14.3703,14.3186,14.3186,74563.0
2015-10-08 10:30:00,16.63,16.63,16.59,16.61,64930.0,14.3272,14.3272,14.2928,14.31,64930.0
2015-10-08 11:00:00,16.62,16.66,16.6,16.64,19800.0,14.3186,14.3531,14.3014,14.3359,19800.0
2015-10-08 11:30:00,16.65,16.69,16.64,16.64,96690.0,14.3445,14.3789,14.3359,14.3359,96690.0
2015-10-08 12:00:00,16.65,16.65,16.59,16.6,23746.0,14.3445,14.3445,14.2928,14.3014,23746.0
2015-10-08 12:30:00,16.59,16.6,16.52,16.55,27517.0,14.2928,14.3014,14.2325,14.2583,27517.0
2015-10-08 13:00:00,16.55,16.6,16.54,16.58,44731.0,14.2583,14.3014,14.2497,14.2842,44731.0
2015-10-08 13:30:00,16.58,16.61,16.56,16.56,21445.0,14.2842,14.31,14.2669,14.2669,21445.0
2015-10-08 14:00:00,16.56,16.67,16.56,16.65,31212.0,14.2669,14.3617,14.2669,14.3445,31212.0
2015-10-08 14:30:00,16.66,16.73,16.65,16.72,35393.0,14.3531,14.4134,14.3445,14.4048,35393.0
2015-10-08 15:00:00,16.71,16.73,16.7,16.7,40975.0,14.3962,14.4134,14.3875,14.3875,40975.0
2015-10-08 15:30:00,16.71,16.76,16.71,16.75,246641.0,14.3962,14.4392,14.3962,14.4306,246641.0
2015-10-09 09:30:00,16.76,16.77,16.66,16.72,16742.0,14.4392,14.4479,14.3531,14.4048,16742.0
2015-10-09 10:00:00,16.73,16.75,16.67,16.68,19586.0,14.4134,14.4306,14.3617,14.3703,19586.0
2015-10-09 10:30:00,16.68,16.73,16.67,16.71,28871.0,14.3703,14.4134,14.3617,14.3962,28871.0
2015-10-09 11:00:00,16.72,16.73,16.7,16.71,13106.0,14.4048,14.4134,14.3875,14.3962,13106.0
2015-10-09 11:30:00,16.7,16.71,16.66,16.66,16739.0,14.3875,14.3962,14.3531,14.3531,16739.0
2015-10-09 12:00:00,16.67,16.67,16.63,16.66,18709.0,14.3617,14.3617,14.3272,14.3531,18709.0
2015-10-09 12:30:00,16.66,16.66,16.63,16.66,7950.0,14.3531,14.3531,14.3272,14.3531,7950.0
2015-10-09 13:00:00,16.66,16.67,16.64,16.65,9243.0,14.3531,14.3617,14.3359,14.3445,9243.0
2015-10-09 13:30:00,16.65,16.66,16.63,16.65,8174.0,14.3445,14.3531,14.3272,14.3445,8174.0
2015-10-09 14:00:00,16.65,16.65,16.62,16.64,22332.0,14.3445,14.3445,14.3186,14.3359,22332.0
2015-10-09 14:30:00,16.63,16.67,16.62,16.66,9395.0,14.3272,14.3617,14.3186,14.3531,9395.0
2015-10-09 15:00:00,16.66,16.69,16.65,16.68,17839.0,14.3531,14.3789,14.3445,14.3703,17839.0
2015-10-09 15:30:00,16.68,16.71,16.64,16.7,150647.0,14.3703,14.3962,14.3359,14.3875,150647.0
2015-10-12 09:30:00,16.69,16.71,16.64,16.67,26093.0,14.3789,14.3962,14.3359,14.3617,26093.0
2015-10-12 10:00:00,16.68,16.7,16.66,16.67,27775.0,14.3703,14.3875,14.3531,14.3617,27775.0
2015-10-12 10:30:00,16.67,16.75,16.66,16.7,46256.0,14.3617,14.4306,14.3531,14.3875,46256.0
2015-10-12 11:00:00,16.7,16.71,16.68,16.69,14017.0,14.3875,14.3962,14.3703,14.3789,14017.0
2015-10-12 11:30:00,16.69,16.75,16.68,16.73,53722.0,14.3789,14.4306,14.3703,14.4134,53722.0
2015-10-12 12:00:00,16.71,16.76,16.71,16.73,25178.0,14.3962,14.4392,14.3962,14.4134,25178.0
2015-10-12 12:30:00,16.73,16.75,16.72,16.74,26016.0,14.4134,14.4306,14.4048,14.422,26016.0
2015-10-12 13:00:00,16.74,16.75,16.73,16.73,21518.0,14.422,14.4306,14.4134,14.4134,21518.0
2015-10-12 13:30:00,16.72,16.74,16.69,16.69,51013.0,14.4048,14.422,14.3789,14.3789,51013.0
2015-10-12 14:00:00,16.69,16.71,16.68,16.69,30133.0,14.3789,14.3962,14.3703,14.3789,30133.0
2015-10-12 14:30:00,16.69,16.73,16.68,16.73,17510.0,14.3789,14.4134,14.3703,14.4134,17510.0
2015-10-12 15:00:00,16.73,16.75,16.72,16.75,32547.0,14.4134,14.4306,14.4048,14.4306,32547.0
2015-10-12 15:30:00,16.75,16.76,16.73,16.75,280767.0,14.4306,14.4392,14.4134,14.4306,280767.0
2015-10-13 09:30:00,16.72,16.72,16.64,16.69,95335.0,14.4048,14.4048,14.3359,14.3789,95335.0
2015-10-13 10:00:00,16.69,16.71,16.68,16.69,31450.0,14.3789,14.3962,14.3703,14.3789,31450.0
2015-10-13 10:30:00,16.7,16.71,16.66,16.69,37122.0,14.3875,14.3962,14.3531,14.3789,37122.0
2015-10-13 11:00:00,16.69,16.71,16.67,16.68,35140.0,14.3789,14.3962,14.3617,14.3703,35140.0
2015-10-13 11:30:00,16.68,16.68,16.63,16.65,27375.0,14.3703,14.3703,14.3272,14.3445,27375.0
2015-10-13 12:00:00,16.65,16.66,16.61,16.62,15273.0,14.3445,14.3531,14.31,14.3186,15273.0
2015-10-13 12:30:00,16.62,16.62,16.53,16.54,36039.0,14.3186,14.3186,14.2411,14.2497,36039.0
2015-10-13 13:00:00,16.54,16.54,16.48,16.53,59401.0,14.2497,14.2497,14.198,14.2411,59401.0
2015-10-13 13:30:00,16.53,16.53,16.49,16.5,66059.0,14.2411,14.2411,14.2066,14.2152,66059.0
2015-10-13 14:00:00,16.5,16.51,16.44,16.44,36951.0,14.2152,14.2239,14.1636,14.1636,36951.0
2015-10-13 14:30:00,16.44,16.47,16.43,16.47,42323.0,14.1636,14.1894,14.1549,14.1894,42323.0
2015-10-13 15:00:00,16.48,16.48,16.44,16.44,38694.0,14.198,14.198,14.1636,14.1636,38694.0
2015-10-13 15:30:00,16.44,16.54,16.43,16.52,283143.0,14.1636,14.2497,14.1549,14.2325,283143.0
2015-10-14 09:30:00,16.51,16.63,16.46,16.63,70302.0,14.2239,14.3272,14.1808,14.3272,70302.0
2015-10-14 10:00:00,16.61,16.74,16.61,16.7,95131.0,14.31,14.422,14.31,14.3875,95131.0
2015-10-14 10:30:00,16.71,16.77,16.66,16.7,74202.0,14.3962,14.4479,14.3531,14.3875,74202.0
2015-10-14 11:00:00,16.7,16.72,16.68,16.71,77872.0,14.3875,14.4048,14.3703,14.3962,77872.0
2015-10-14 11:30:00,16.7,16.72,16.62,16.65,28771.0,14.3875,14.4048,14.3186,14.3445,28771.0
2015-10-14 12:00:00,16.64,16.64,16.57,16.61,20434.0,14.3359,14.3359,14.2755,14.31,20434.0
2015-10-14 12:30:00,16.61,16.69,16.61,16.67,19627.0,14.31,14.3789,14.31,14.3617,19627.0
2015-10-14 13:00:00,16.66,16.67,16.64,16.64,13580.0,14.3531,14.3617,14.3359,14.3359,13580.0
2015-10-14 13:30:00,16.64,16.71,16.64,16.69,20004.0,14.3359,14.3962,14.3359,14.3789,20004.0
2015-10-14 14:00:00,16.69,16.73,16.62,16.63,28503.0,14.3789,14.4134,14.3186,14.3272,28503.0
2015-10-14 14:30:00,16.62,16.63,16.59,16.6,29165.0,14.3186,14.3272,14.2928,14.3014,29165.0
2015-10-14 15:00:00,16.61,16.66,16.59,16.62,41934.0,14.31,14.3531,14.2928,14.3186,41934.0
2015-10-14 15:30:00,16.62,16.65,16.6,16.63,130894.0,14.3186,14.3445,14.3014,14.3272,130894.0
2015-10-15 09:30:00,16.65,16.73,16.6,16.7,18127.0,14.3445,14.4134,14.3014,14.3875,18127.0
2015-10-15 10:00:00,16.69,16.74,16.69,16.7,7910.0,14.3789,14.422,14.3789,14.3875,7910.0
2015-10-15 10:30:00,16.7,16.73,16.67,16.68,12681.0,14.3875,14.4134,14.3617,14.3703,12681.0
2015-10-15 11:00:00,16.68,16.69,16.66,16.67,15354.0,14.3703,14.3789,14.3531,14.3617,15354.0
2015-10-15 11:30:00,16.69,16.69,16.62,16.63,9459.0,14.3789,14.3789,14.3186,14.3272,9459.0
2015-10-15 12:00:00,16.64,16.65,16.62,16.62,34227.0,14.3359,14.3445,14.3186,14.3186,34227.0
2015-10-15 12:30:00,16.63,16.64,16.6,16.61,30183.0,14.3272,14.3359,14.3014,14.31,30183.0
2015-10-15 13:00:00,16.61,16.61,16.57,16.61,21821.0,14.31,14.31,14.2755,14.31,21821.0
2015-10-15 13:30:00,16.6,16.66,16.59,16.66,21079.0,14.3014,14.3531,14.2928,14.3531,21079.0
2015-10-15 14:00:00,16.66,16.71,16.66,16.68,9170.0,14.3531,14.3962,14.3531,14.3703,9170.0
2015-10-15 14:30:00,16.69,16.73,16.69,16.71,15721.0,14.3789,14.4134,14.3789,14.3962,15721.0
2015-10-15 15:00:00,16.71,16.74,16.69,16.71,58267.0,14.3962,14.422,14.3789,14.3962,58267.0
2015-10-15 15:30:00,16.72,16.76,16.71,16.74,122218.0,14.4048,14.4392,14.3962,14.422,122218.0
2015-10-16 09:30:00,16.75,16.82,16.75,16.8,19029.0,14.4306,14.4909,14.4306,14.4737,19029.0
2015-10-16 10:00:00,16.79,16.81,16.77,16.78,23312.0,14.4651,14.4823,14.4479,14.4565,23312.0
2015-10-16 10:30:00,16.77,16.78,16.74,16.75,61385.0,14.4479,14.4565,14.422,14.4306,61385.0
2015-10-16 11:00:00,16.76,16.76,16.72,16.73,12392.0,14.4392,14.4392,14.4048,14.4134,12392.0
2015-10-16 11:30:00,16.73,16.74,16.72,16.73,12392.0,14.4134,14.422,14.4048,14.4134,12392.0
2015-10-16 12:00:00,16.73,16.73,16.7,16.72,5767.0,14.4134,14.4134,14.3875,14.4048,5767.0
2015-10-16 12:30:00,16.72,16.75,16.7,16.73,26972.0,14.4048,14.4306,14.3875,14.4134,26972.0
2015-10-16 13:00:00,16.73,16.75,16.72,16.73,22874.0,14.4134,14.4306,14.4048,14.4134,22874.0
2015-10-16 13:30:00,16.73,16.75,16.71,16.73,27879.0,14.4134,14.4306,14.3962,14.4134,27879.0
2015-10-16 14:00:00,16.73,16.74,16.7,16.72,34847.0,14.4134,14.422,14.3875,14.4048,34847.0
2015-10-16 14:30:00,16.72,16.76,16.7,16.73,43356.0,14.4048,14.4392,14.3875,14.4134,43356.0
2015-10-16 15:00:00,16.73,16.76,16.72,16.75,66417.0,14.4134,14.4392,14.4048,14.4306,66417.0
2015-10-16 15:30:00,16.75,16.82,16.74,16.8,197214.0,14.4306,14.4909,14.422,14.4737,197214.0
2015-10-19 09:30:00,16.75,16.8,16.74,16.8,41652.0,14.4306,14.4737,14.422,14.4737,41652.0
2015-10-19 10:00:00,16.8,16.87,16.79,16.79,32625.0,14.4737,14.534,14.4651,14.4651,32625.0
2015-10-19 10:30:00,16.79,16.79,16.74,16.77,45701.0,14.4651,14.4651,14.422,14.4479,45701.0
2015-10-19 11:00:00,16.77,16.77,16.74,16.76,46529.0,14.4479,14.4479,14.422,14.4392,46529.0
2015-10-19 11:30:00,16.77,16.82,16.76,16.81,33122.0,14.4479,14.4909,14.4392,14.4823,33122.0
2015-10-19 12:00:00,16.81,16.82,16.77,16.79,12146.0,14.4823,14.4909,14.4479,14.4651,12146.0
2015-10-19 12:30:00,16.79,16.8,16.76,16.78,12255.0,14.4651,14.4737,14.4392,14.4565,12255.0
2015-10-19 13:00:00,16.77,16.79,16.75,16.77,13327.0,14.4479,14.4651,14.4306,14.4479,13327.0
2015-10-19 13:30:00,16.76,16.78,16.75,16.77,13690.0,14.4392,14.4565,14.4306,14.4479,13690.0
2015-10-19 14:00:00,16.78,16.8,16.77,16.78,18801.0,14.4565,14.4737,14.4479,14.4565,18801.0
2015-10-19 14:30:00,16.78,16.83,16.77,16.83,24251.0,14.4565,14.4995,14.4479,14.4995,24251.0
2015-10-19 15:00:00,16.84,16.89,16.83,16.84,55441.0,14.5082,14.5512,14.4995,14.5082,55441.0
2015-10-19 15:30:00,16.84,16.89,16.83,16.88,117406.0,14.5082,14.5512,14.4995,14.5426,117406.0
2015-10-20 09:30:00,16.86,16.94,16.81,16.94,23806.0,14.5254,14.5943,14.4823,14.5943,23806.0
2015-10-20 10:00:00,16.94,16.96,16.93,16.94,21521.0,14.5943,14.6115,14.5857,14.5943,21521.0
2015-10-20 10:30:00,16.94,16.94,16.91,16.93,15692.0,14.5943,14.5943,14.5685,14.5857,15692.0
2015-10-20 11:00:00,16.92,16.92,16.85,16.86,21273.0,14.5771,14.5771,14.5168,14.5254,21273.0
2015-10-20 11:30:00,16.86,16.9,16.85,16.87,20866.0,14.5254,14.5599,14.5168,14.534,20866.0
2015-10-20 12:00:00,16.87,16.88,16.84,16.85,18705.0,14.534,14.5426,14.5082,14.5168,18705.0
2015-10-20 12:30:00,16.85,16.85,16.82,16.85,13738.0,14.5168,14.5168,14.4909,14.5168,13738.0
2015-10-20 13:00:00,16.85,16.89,16.83,16.89,129087.0,14.5168,14.5512,14.4995,14.5512,129087.0
2015-10-20 13:30:00,16.88,16.96,16.87,16.96,71186.0,14.5426,14.6115,14.534,14.6115,71186.0
2015-10-20 14:00:00,16.96,16.98,16.94,16.95,28634.0,14.6115,14.6288,14.5943,14.6029,28634.0
2015-10-20 14:30:00,16.96,16.97,16.93,16.97,12643.0,14.6115,14.6202,14.5857,14.6202,12643.0
2015-10-20 15:00:00,16.97,17.0,16.96,16.96,56222.0,14.6202,14.646,14.6115,14.6115,56222.0
2015-10-20 15:30:00,16.96,17.0,16.94,17.0,99959.0,14.6115,14.646,14.5943,14.646,99959.0
2015-10-21 09:30:00,16.99,17.0,16.94,17.0,16136.0,14.6374,14.646,14.5943,14.646,16136.0
2015-10-21 10:00:00,17.0,17.0,16.84,16.88,110825.0,14.646,14.646,14.5082,14.5426,110825.0
2015-10-21 10:30:00,16.88,16.92,16.86,16.88,27270.0,14.5426,14.5771,14.5254,14.5426,27270.0
2015-10-21 11:00:00,16.88,16.88,16.83,16.86,49739.0,14.5426,14.5426,14.4995,14.5254,49739.0
2015-10-21 11:30:00,16.87,16.89,16.85,16.87,24401.0,14.534,14.5512,14.5168,14.534,24401.0
2015-10-21 12:00:00,16.87,16.89,16.85,16.85,25746.0,14.534,14.5512,14.5168,14.5168,25746.0
2015-10-21 12:30:00,16.86,16.86,16.8,16.8,21062.0,14.5254,14.5254,14.4737,14.4737,21062.0
2015-10-21 13:00:00,16.8,16.85,16.79,16.81,45807.0,14.4737,14.5168,14.4651,14.4823,45807.0
2015-10-21 13:30:00,16.81,16.83,16.79,16.79,17580.0,14.4823,14.4995,14.4651,14.4651,17580.0
2015-10-21 14:00:00,16.79,16.79,16.74,16.75,25146.0,14.4651,14.4651,14.422,14.4306,25146.0
2015-10-21 14:30:00,16.76,16.8,16.75,16.76,22732.0,14.4392,14.4737,14.4306,14.4392,22732.0
2015-10-21 15:00:00,16.76,16.8,16.74,16.77,36791.0,14.4392,14.4737,14.422,14.4479,36791.0
2015-10-21 15:30:00,16.76,16.8,16.74,16.8,181035.0,14.4392,14.4737,14.422,14.4737,181035.0
2015-10-22 09:30:00,16.83,16.89,16.81,16.85,19308.0,14.4995,14.5512,14.4823,14.5168,19308.0
2015-10-22 10:00:00,16.86,16.89,16.84,16.84,13429.0,14.5254,14.5512,14.5082,14.5082,13429.0
2015-10-22 10:30:00,16.84,16.9,16.82,16.9,19576.0,14.5082,14.5599,14.4909,14.5599,19576.0
2015-10-22 11:00:00,16.9,16.92,16.85,16.87,20015.0,14.5599,14.5771,14.5168,14.534,20015.0
2015-10-22 11:30:00,16.87,16.94,16.86,16.94,14514.0,14.534,14.5943,14.5254,14.5943,14514.0
2015-10-22 12:00:00,16.94,16.98,16.94,16.97,20595.0,14.5943,14.6288,14.5943,14.6202,20595.0
2015-10-22 12:30:00,16.97,17.0,16.91,16.94,40107.0,14.6202,14.646,14.5685,14.5943,40107.0
2015-10-22 13:00:00,16.94,16.95,16.89,16.89,14982.0,14.5943,14.6029,14.5512,14.5512,14982.0
2015-10-22 13:30:00,16.9,16.91,16.85,16.87,18574.0,14.5599,14.5685,14.5168,14.534,18574.0
2015-10-22 14:00:00,16.86,16.93,16.85,16.93,50149.0,14.5254,14.5857,14.5168,14.5857,50149.0
2015-10-22 14:30:00,16.93,16.95,16.9,16.94,34943.0,14.5857,14.6029,14.5599,14.5943,34943.0
2015-10-22 15:00:00,16.94,16.96,16.9,16.96,49773.0,14.5943,14.6115,14.5599,14.6115,49773.0
2015-10-22 15:30:00,16.96,17.02,16.95,16.98,239278.0,14.6115,14.6632,14.6029,14.6288,239278.0
2015-10-23 09:30:00,17.02,17.03,16.89,16.98,29560.0,14.6632,14.6719,14.5512,14.6288,29560.0
2015-10-23 10:00:00,16.98,17.0,16.93,16.93,23000.0,14.6288,14.646,14.5857,14.5857,23000.0
2015-10-23 10:30:00,16.93,16.96,16.9,16.93,29980.0,14.5857,14.6115,14.5599,14.5857,29980.0
2015-10-23 11:00:00,16.93,16.95,16.89,16.91,30583.0,14.5857,14.6029,14.5512,14.5685,30583.0
2015-10-23 11:30:00,16.9,16.91,16.8,16.8,30718.0,14.5599,14.5685,14.4737,14.4737,30718.0
2015-10-23 12:00:00,16.8,16.86,16.79,16.86,27540.0,14.4737,14.5254,14.4651,14.5254,27540.0
2015-10-23 12:30:00,16.85,16.86,16.82,16.84,24648.0,14.5168,14.5254,14.4909,14.5082,24648.0
2015-10-23 13:00:00,16.84,16.87,16.81,16.84,21452.0,14.5082,14.534,14.4823,14.5082,21452.0
2015-10-23 13:30:00,16.84,16.85,16.81,16.83,19881.0,14.5082,14.5168,14.4823,14.4995,19881.0
2015-10-23 14:00:00,16.84,16.9,16.82,16.88,26356.0,14.5082,14.5599,14.4909,14.5426,26356.0
2015-10-23 14:30:00,16.89,16.94,16.88,16.89,25064.0,14.5512,14.5943,14.5426,14.5512,25064.0
2015-10-23 15:00:00,16.89,16.91,16.87,16.88,101483.0,14.5512,14.5685,14.534,14.5426,101483.0
2015-10-23 15:30:00,16.87,16.89,16.82,16.84,489896.0,14.534,14.5512,14.4909,14.5082,489896.0
2015-10-26 09:30:00,16.82,16.9,16.78,16.81,12019.0,14.4909,14.5599,14.4565,14.4823,12019.0
2015-10-26 10:00:00,16.82,16.83,16.77,16.83,7806.0,14.4909,14.4995,14.4479,14.4995,7806.0
2015-10-26 10:30:00,16.82,16.83,16.77,16.77,9861.0,14.4909,14.4995,14.4479,14.4479,9861.0
2015-10-26 11:00:00,16.77,16.77,16.68,16.71,28870.0,14.4479,14.4479,14.3703,14.3962,28870.0
2015-10-26 11:30:00,16.71,16.76,16.7,16.75,10466.0,14.3962,14.4392,14.3875,14.4306,10466.0
2015-10-26 12:00:00,16.75,16.81,16.75,16.81,25298.0,14.4306,14.4823,14.4306,14.4823,25298.0
2015-10-26 12:30:00,16.81,16.85,16.8,16.81,20357.0,14.4823,14.5168,14.4737,14.4823,20357.0
2015-10-26 13:00:00,16.8,16.83,16.78,16.82,11704.0,14.4737,14.4995,14.4565,14.4909,11704.0
2015-10-26 13:30:00,16.82,16.83,16.77,16.77,21327.0,14.4909,14.4995,14.4479,14.4479,21327.0
2015-10-26 14:00:00,16.78,16.8,16.75,16.79,28528.0,14.4565,14.4737,14.4306,14.4651,28528.0
2015-10-26 14:30:00,16.8,16.82,16.79,16.79,25829.0,14.4737,14.4909,14.4651,14.4651,25829.0
2015-10-26 15:00:00,16.8,16.8,16.74,16.76,55107.0,14.4737,14.4737,14.422,14.4392,55107.0
2015-10-26 15:30:00,16.77,16.8,16.74,16.8,128192.0,14.4479,14.4737,14.422,14.4737,128192.0
2015-10-27 09:30:00,16.78,16.81,16.73,16.76,13182.0,14.4565,14.4823,14.4134,14.4392,13182.0
2015-10-27 10:00:00,16.76,16.79,16.74,16.79,39449.0,14.4392,14.4651,14.422,14.4651,39449.0
2015-10-27 10:30:00,16.79,16.8,16.75,16.8,33551.0,14.4651,14.4737,14.4306,14.4737,33551.0
2015-10-27 11:00:00,16.8,16.82,16.79,16.82,42136.0,14.4737,14.4909,14.4651,14.4909,42136.0
2015-10-27 11:30:00,16.81,16.82,16.78,16.8,27289.0,14.4823,14.4909,14.4565,14.4737,27289.0
2015-10-27 12:00:00,16.8,16.82,16.78,16.8,23252.0,14.4737,14.4909,14.4565,14.4737,23252.0
2015-10-27 12:30:00,16.8,16.81,16.79,16.8,24759.0,14.4737,14.4823,14.4651,14.4737,24759.0
2015-10-27 13:00:00,16.8,16.83,16.79,16.8,50279.0,14.4737,14.4995,14.4651,14.4737,50279.0
2015-10-27 13:30:00,16.8,16.85,16.79,16.82,29179.0,14.4737,14.5168,14.4651,14.4909,29179.0
2015-10-27 14:00:00,16.82,16.87,16.82,16.85,14627.0,14.4909,14.534,14.4909,14.5168,14627.0
2015-10-27 14:30:00,16.84,16.88,16.83,16.83,64938.0,14.5082,14.5426,14.4995,14.4995,64938.0
2015-10-27 15:00:00,16.84,16.84,16.8,16.82,111770.0,14.5082,14.5082,14.4737,14.4909,111770.0
2015-10-27 15:30:00,16.82,16.84,16.76,16.78,237912.0,14.4909,14.5082,14.4392,14.4565,237912.0
2015-10-28 09:30:00,16.79,16.84,16.76,16.84,18269.0,14.4651,14.5082,14.4392,14.5082,18269.0
2015-10-28 10:00:00,16.85,16.85,16.73,16.73,53417.0,14.5168,14.5168,14.4134,14.4134,53417.0
2015-10-28 10:30:00,16.73,16.81,16.73,16.81,18138.0,14.4134,14.4823,14.4134,14.4823,18138.0
2015-10-28 11:00:00,16.81,16.82,16.78,16.8,128555.0,14.4823,14.4909,14.4565,14.4737,128555.0
2015-10-28 11:30:00,16.8,16.81,16.77,16.79,20264.0,14.4737,14.4823,14.4479,14.4651,20264.0
2015-10-28 12:00:00,16.79,16.79,16.73,16.75,33634.0,14.4651,14.4651,14.4134,14.4306,33634.0
2015-10-28 12:30:00,16.76,16.77,16.74,16.74,37715.0,14.4392,14.4479,14.422,14.422,37715.0
2015-10-28 13:00:00,16.73,16.75,16.7,16.73,25940.0,14.4134,14.4306,14.3875,14.4134,25940.0
2015-10-28 13:30:00,16.73,16.77,16.72,16.76,62690.0,14.4134,14.4479,14.4048,14.4392,62690.0
2015-10-28 14:00:00,16.78,16.78,16.41,16.5,90140.0,14.4565,14.4565,14.1377,14.2152,90140.0
2015-10-28 14:30:00,16.5,16.5,16.37,16.41,101606.0,14.2152,14.2152,14.1032,14.1377,101606.0
2015-10-28 15:00:00,16.42,16.48,16.4,16.42,169915.0,14.1463,14.198,14.1291,14.1463,169915.0
2015-10-28 15:30:00,16.43,16.63,16.43,16.6,290072.0,14.1549,14.3272,14.1549,14.3014,290072.0
2015-10-29 09:30:00,16.49,16.7,16.48,16.6,24638.0,14.2066,14.3875,14.198,14.3014,24638.0
2015-10-29 10:00:00,16.6,16.71,16.59,16.64,153881.0,14.3014,14.3962,14.2928,14.3359,153881.0
2015-10-29 10:30:00,16.63,16.68,16.63,16.68,64671.0,14.3272,14.3703,14.3272,14.3703,64671.0
2015-10-29 11:00:00,16.68,16.7,16.65,16.7,83189.0,14.3703,14.3875,14.3445,14.3875,83189.0
2015-10-29 11:30:00,16.7,16.71,16.69,16.71,41842.0,14.3875,14.3962,14.3789,14.3962,41842.0
2015-10-29 12:00:00,16.7,16.71,16.63,16.66,52521.0,14.3875,14.3962,14.3272,14.3531,52521.0
2015-10-29 12:30:00,16.66,16.67,16.61,16.66,57768.0,14.3531,14.3617,14.31,14.3531,57768.0
2015-10-29 13:00:00,16.66,16.69,16.66,16.68,46036.0,14.3531,14.3789,14.3531,14.3703,46036.0
2015-10-29 13:30:00,16.68,16.68,16.64,16.65,20305.0,14.3703,14.3703,14.3359,14.3445,20305.0
2015-10-29 14:00:00,16.65,16.68,16.64,16.64,27427.0,14.3445,14.3703,14.3359,14.3359,27427.0
2015-10-29 14:30:00,16.64,16.67,16.63,16.67,22932.0,14.3359,14.3617,14.3272,14.3617,22932.0
2015-10-29 15:00:00,16.67,16.68,16.64,16.67,32382.0,14.3617,14.3703,14.3359,14.3617,32382.0
2015-10-29 15:30:00,16.67,16.68,16.61,16.62,130962.0,14.3617,14.3703,14.31,14.3186,130962.0
2015-10-30 09:30:00,16.6,16.69,16.51,16.51,16852.0,14.3014,14.3789,14.2239,14.2239,16852.0
2015-10-30 10:00:00,16.49,16.53,16.47,16.48,16464.0,14.2066,14.2411,14.1894,14.198,16464.0
2015-10-30 10:30:00,16.48,16.54,16.48,16.5,17642.0,14.198,14.2497,14.198,14.2152,17642.0
2015-10-30 11:00:00,16.5,16.52,16.47,16.47,12138.0,14.2152,14.2325,14.1894,14.1894,12138.0
2015-10-30 11:30:00,16.47,16.48,16.45,16.46,17973.0,14.1894,14.198,14.1722,14.1808,17973.0
2015-10-30 12:00:00,16.46,16.46,16.43,16.44,31528.0,14.1808,14.1808,14.1549,14.1636,31528.0
2015-10-30 12:30:00,16.43,16.51,16.43,16.51,54738.0,14.1549,14.2239,14.1549,14.2239,54738.0
2015-10-30 13:00:00,16.5,16.55,16.5,16.55,42779.0,14.2152,14.2583,14.2152,14.2583,42779.0
2015-10-30 13:30:00,16.55,16.6,16.54,16.57,37957.0,14.2583,14.3014,14.2497,14.2755,37957.0
2015-10-30 14:00:00,16.57,16.61,16.57,16.58,77945.0,14.2755,14.31,14.2755,14.2842,77945.0
2015-10-30 14:30:00,16.57,16.58,16.48,16.48,29108.0,14.2755,14.2842,14.198,14.198,29108.0
2015-10-30 15:00:00,16.48,16.52,16.46,16.48,37691.0,14.198,14.2325,14.1808,14.198,37691.0
2015-10-30 15:30:00,16.48,16.51,16.44,16.5,320279.0,14.198,14.2239,14.1636,14.2152,320279.0
2015-11-02 09:30:00,16.48,16.54,16.45,16.54,9431.0,14.198,14.2497,14.1722,14.2497,9431.0
2015-11-02 10:00:00,16.53,16.58,16.53,16.58,12950.0,14.2411,14.2842,14.2411,14.2842,12950.0
2015-11-02 10:30:00,16.58,16.64,16.56,16.63,19550.0,14.2842,14.3359,14.2669,14.3272,19550.0
2015-11-02 11:00:00,16.64,16.68,16.63,16.65,15932.0,14.3359,14.3703,14.3272,14.3445,15932.0
2015-11-02 11:30:00,16.66,16.69,16.65,16.67,11974.0,14.3531,14.3789,14.3445,14.3617,11974.0
2015-11-02 12:00:00,16.68,16.75,16.68,16.75,13390.0,14.3703,14.4306,14.3703,14.4306,13390.0
2015-11-02 12:30:00,16.74,16.82,16.73,16.8,55646.0,14.422,14.4909,14.4134,14.4737,55646.0
2015-11-02 13:00:00,16.81,16.82,16.71,16.75,32097.0,14.4823,14.4909,14.3962,14.4306,32097.0
2015-11-02 13:30:00,16.75,16.78,16.73,16.77,30713.0,14.4306,14.4565,14.4134,14.4479,30713.0
2015-11-02 14:00:00,16.76,16.78,16.73,16.76,28946.0,14.4392,14.4565,14.4134,14.4392,28946.0
2015-11-02 14:30:00,16.75,16.81,16.75,16.8,33299.0,14.4306,14.4823,14.4306,14.4737,33299.0
2015-11-02 15:00:00,16.8,16.85,16.78,16.85,50197.0,14.4737,14.5168,14.4565,14.5168,50197.0
2015-11-02 15:30:00,16.85,16.86,16.79,16.85,162065.0,14.5168,14.5254,14.4651,14.5168,162065.0
2015-11-03 09:30:00,16.8,16.8,16.64,16.64,60091.0,14.4737,14.4737,14.3359,14.3359,60091.0
2015-11-03 10:00:00,16.64,16.72,16.64,16.69,41550.0,14.3359,14.4048,14.3359,14.3789,41550.0
2015-11-03 10:30:00,16.69,16.73,16.66,16.73,24850.0,14.3789,14.4134,14.3531,14.4134,24850.0
2015-11-03 11:00:00,16.73,16.73,16.66,16.71,54319.0,14.4134,14.4134,14.3531,14.3962,54319.0
2015-11-03 11:30:00,16.71,16.75,16.7,16.75,27598.0,14.3962,14.4306,14.3875,14.4306,27598.0
2015-11-03 12:00:00,16.75,16.77,16.73,16.77,53524.0,14.4306,14.4479,14.4134,14.4479,53524.0
2015-11-03 12:30:00,16.77,16.8,16.76,16.78,29510.0,14.4479,14.4737,14.4392,14.4565,29510.0
2015-11-03 13:00:00,16.77,16.78,16.75,16.78,27824.0,14.4479,14.4565,14.4306,14.4565,27824.0
2015-11-03 13:30:00,16.77,16.8,16.77,16.79,26154.0,14.4479,14.4737,14.4479,14.4651,26154.0
2015-11-03 14:00:00,16.8,16.84,16.8,16.84,32121.0,14.4737,14.5082,14.4737,14.5082,32121.0
2015-11-03 14:30:00,16.84,16.84,16.8,16.81,103348.0,14.5082,14.5082,14.4737,14.4823,103348.0
2015-11-03 15:00:00,16.82,16.83,16.78,16.79,92558.0,14.4909,14.4995,14.4565,14.4651,92558.0
2015-11-03 15:30:00,16.78,16.8,16.77,16.78,171908.0,14.4565,14.4737,14.4479,14.4565,171908.0
2015-11-04 09:30:00,16.77,16.8,16.74,16.79,31354.0,14.4479,14.4737,14.422,14.4651,31354.0
2015-11-04 10:00:00,16.8,16.85,16.77,16.82,62629.0,14.4737,14.5168,14.4479,14.4909,62629.0
2015-11-04 10:30:00,16.82,16.86,16.79,16.83,110927.0,14.4909,14.5254,14.4651,14.4995,110927.0
2015-11-04 11:00:00,16.83,16.83,16.77,16.77,46338.0,14.4995,14.4995,14.4479,14.4479,46338.0
2015-11-04 11:30:00,16.77,16.8,16.76,16.8,23972.0,14.4479,14.4737,14.4392,14.4737,23972.0
2015-11-04 12:00:00,16.8,16.87,16.79,16.85,33013.0,14.4737,14.534,14.4651,14.5168,33013.0
2015-11-04 12:30:00,16.85,16.85,16.79,16.81,24785.0,14.5168,14.5168,14.4651,14.4823,24785.0
2015-11-04 13:00:00,16.81,16.85,16.8,16.85,31819.0,14.4823,14.5168,14.4737,14.5168,31819.0
2015-11-04 13:30:00,16.85,16.86,16.83,16.85,55267.0,14.5168,14.5254,14.4995,14.5168,55267.0
2015-11-04 14:00:00,16.85,16.88,16.79,16.79,32136.0,14.5168,14.5426,14.4651,14.4651,32136.0
2015-11-04 14:30:00,16.79,16.84,16.78,16.84,44129.0,14.4651,14.5082,14.4565,14.5082,44129.0
2015-11-04 15:00:00,16.84,16.91,16.83,16.88,84148.0,14.5082,14.5685,14.4995,14.5426,84148.0
2015-11-04 15:30:00,16.88,16.96,16.87,16.94,321574.0,14.5426,14.6115,14.534,14.5943,321574.0
2015-11-05 09:30:00,16.91,16.91,16.66,16.67,196686.0,14.5685,14.5685,14.3531,14.3617,196686.0
2015-11-05 10:00:00,16.68,16.69,16.46,16.46,163696.0,14.3703,14.3789,14.1808,14.1808,163696.0
2015-11-05 10:30:00,16.47,16.63,16.36,16.63,201575.0,14.1894,14.3272,14.0946,14.3272,201575.0
2015-11-05 11:00:00,16.62,16.63,16.54,16.57,83063.0,14.3186,14.3272,14.2497,14.2755,83063.0
2015-11-05 11:30:00,16.58,16.58,16.5,16.52,84897.0,14.2842,14.2842,14.2152,14.2325,84897.0
2015-11-05 12:00:00,16.52,16.58,16.51,16.57,35414.0,14.2325,14.2842,14.2239,14.2755,35414.0
2015-11-05 12:30:00,16.57,16.59,16.54,16.58,51697.0,14.2755,14.2928,14.2497,14.2842,51697.0
2015-11-05 13:00:00,16.57,16.59,16.54,16.54,28050.0,14.2755,14.2928,14.2497,14.2497,28050.0
2015-11-05 13:30:00,16.55,16.57,16.54,16.56,27792.0,14.2583,14.2755,14.2497,14.2669,27792.0
2015-11-05 14:00:00,16.57,16.57,16.51,16.55,116817.0,14.2755,14.2755,14.2239,14.2583,116817.0
2015-11-05 14:30:00,16.55,16.62,16.55,16.61,121946.0,14.2583,14.3186,14.2583,14.31,121946.0
2015-11-05 15:00:00,16.61,16.61,16.58,16.58,77151.0,14.31,14.31,14.2842,14.2842,77151.0
2015-11-05 15:30:00,16.58,16.59,16.42,16.42,573939.0,14.2842,14.2928,14.1463,14.1463,573939.0
2015-11-06 09:30:00,16.57,16.57,15.93,16.16,356160.0,14.2755,14.2755,13.7242,13.9223,356160.0
2015-11-06 10:00:00,16.16,16.26,16.15,16.17,249360.0,13.9223,14.0085,13.9137,13.9309,249360.0
2015-11-06 10:30:00,16.18,16.21,16.09,16.14,132255.0,13.9396,13.9654,13.862,13.9051,132255.0
2015-11-06 11:00:00,16.13,16.15,15.97,16.01,226224.0,13.8965,13.9137,13.7586,13.7931,226224.0
2015-11-06 11:30:00,16.01,16.11,16.01,16.1,106690.0,13.7931,13.8792,13.7931,13.8706,106690.0
2015-11-06 12:00:00,16.1,16.14,16.08,16.11,65374.0,13.8706,13.9051,13.8534,13.8792,65374.0
2015-11-06 12:30:00,16.11,16.13,16.05,16.07,77434.0,13.8792,13.8965,13.8276,13.8448,77434.0
2015-11-06 13:00:00,16.07,16.11,15.99,15.99,59654.0,13.8448,13.8792,13.7759,13.7759,59654.0
2015-11-06 13:30:00,15.99,16.08,15.99,16.07,104595.0,13.7759,13.8534,13.7759,13.8448,104595.0
2015-11-06 14:00:00,16.07,16.17,16.06,16.16,144896.0,13.8448,13.9309,13.8362,13.9223,144896.0
2015-11-06 14:30:00,16.15,16.22,16.15,16.22,109934.0,13.9137,13.974,13.9137,13.974,109934.0
2015-11-06 15:00:00,16.22,16.27,16.18,16.27,160421.0,13.974,14.0171,13.9396,14.0171,160421.0
2015-11-06 15:30:00,16.27,16.36,16.26,16.32,393846.0,14.0171,14.0946,14.0085,14.0602,393846.0
2015-11-09 09:30:00,16.27,16.33,16.25,16.29,50131.0,14.0171,14.0688,13.9999,14.0343,50131.0
2015-11-09 10:00:00,16.29,16.36,16.27,16.36,185051.0,14.0343,14.0946,14.0171,14.0946,185051.0
2015-11-09 10:30:00,16.36,16.4,16.33,16.39,64830.0,14.0946,14.1291,14.0688,14.1205,64830.0
2015-11-09 11:00:00,16.39,16.39,16.17,16.18,194650.0,14.1205,14.1205,13.9309,13.9396,194650.0
2015-11-09 11:30:00,16.19,16.23,16.17,16.2,118982.0,13.9482,13.9826,13.9309,13.9568,118982.0
2015-11-09 12:00:00,16.19,16.29,16.17,16.28,99752.0,13.9482,14.0343,13.9309,14.0257,99752.0
2015-11-09 12:30:00,16.28,16.34,16.27,16.3,35506.0,14.0257,14.0774,14.0171,14.0429,35506.0
2015-11-09 13:00:00,16.31,16.31,16.25,16.27,94583.0,14.0516,14.0516,13.9999,14.0171,94583.0
2015-11-09 13:30:00,16.28,16.28,16.24,16.25,59110.0,14.0257,14.0257,13.9912,13.9999,59110.0
2015-11-09 14:00:00,16.25,16.33,16.23,16.32,75127.0,13.9999,14.0688,13.9826,14.0602,75127.0
2015-11-09 14:30:00,16.32,16.36,16.27,16.31,78365.0,14.0602,14.0946,14.0171,14.0516,78365.0
2015-11-09 15:00:00,16.32,16.32,16.24,16.28,71150.0,14.0602,14.0602,13.9912,14.0257,71150.0
2015-11-09 15:30:00,16.29,16.34,16.28,16.32,266448.0,14.0343,14.0774,14.0257,14.0602,266448.0
2015-11-10 09:30:00,16.26,16.39,16.21,16.38,44572.0,14.0085,14.1205,13.9654,14.1119,44572.0
2015-11-10 10:00:00,16.39,16.45,16.37,16.43,146281.0,14.1205,14.1722,14.1032,14.1549,146281.0
2015-11-10 10:30:00,16.44,16.56,16.44,16.52,85572.0,14.1636,14.2669,14.1636,14.2325,85572.0
2015-11-10 11:00:00,16.51,16.61,16.51,16.6,90408.0,14.2239,14.31,14.2239,14.3014,90408.0
2015-11-10 11:30:00,16.6,16.6,16.55,16.57,49881.0,14.3014,14.3014,14.2583,14.2755,49881.0
2015-11-10 12:00:00,16.56,16.57,16.53,16.54,39029.0,14.2669,14.2755,14.2411,14.2497,39029.0
2015-11-10 12:30:00,16.53,16.55,16.51,16.55,35431.0,14.2411,14.2583,14.2239,14.2583,35431.0
2015-11-10 13:00:00,16.54,16.54,16.49,16.54,46395.0,14.2497,14.2497,14.2066,14.2497,46395.0
2015-11-10 13:30:00,16.53,16.54,16.49,16.53,28472.0,14.2411,14.2497,14.2066,14.2411,28472.0
2015-11-10 14:00:00,16.52,16.53,16.5,16.52,79688.0,14.2325,14.2411,14.2152,14.2325,79688.0
2015-11-10 14:30:00,16.52,16.58,16.51,16.56,57582.0,14.2325,14.2842,14.2239,14.2669,57582.0
2015-11-10 15:00:00,16.55,16.56,16.51,16.54,84152.0,14.2583,14.2669,14.2239,14.2497,84152.0
2015-11-10 15:30:00,16.54,16.67,16.53,16.64,397764.0,14.2497,14.3617,14.2411,14.3359,397764.0
2015-11-11 09:30:00,16.65,16.66,16.59,16.62,19753.0,14.3445,14.3531,14.2928,14.3186,19753.0
2015-11-11 10:00:00,16.61,16.63,16.56,16.57,28037.0,14.31,14.3272,14.2669,14.2755,28037.0
2015-11-11 10:30:00,16.56,16.59,16.47,16.56,59644.0,14.2669,14.2928,14.1894,14.2669,59644.0
2015-11-11 11:00:00,16.56,16.57,16.55,16.55,29315.0,14.2669,14.2755,14.2583,14.2583,29315.0
2015-11-11 11:30:00,16.55,16.71,16.55,16.66,94750.0,14.2583,14.3962,14.2583,14.3531,94750.0
2015-11-11 12:00:00,16.65,16.7,16.63,16.69,28416.0,14.3445,14.3875,14.3272,14.3789,28416.0
2015-11-11 12:30:00,16.68,16.76,16.68,16.71,70308.0,14.3703,14.4392,14.3703,14.3962,70308.0
2015-11-11 13:00:00,16.71,16.73,16.67,16.7,64208.0,14.3962,14.4134,14.3617,14.3875,64208.0
2015-11-11 13:30:00,16.71,16.72,16.68,16.68,33142.0,14.3962,14.4048,14.3703,14.3703,33142.0
2015-11-11 14:00:00,16.68,16.76,16.66,16.73,42414.0,14.3703,14.4392,14.3531,14.4134,42414.0
2015-11-11 14:30:00,16.74,16.75,16.7,16.71,40439.0,14.422,14.4306,14.3875,14.3962,40439.0
2015-11-11 15:00:00,16.71,16.72,16.67,16.71,74343.0,14.3962,14.4048,14.3617,14.3962,74343.0
2015-11-11 15:30:00,16.7,16.76,16.7,16.71,227573.0,14.3875,14.4392,14.3875,14.3962,227573.0
2015-11-12 09:30:00,16.7,16.7,16.59,16.59,31582.0,14.3875,14.3875,14.2928,14.2928,31582.0
2015-11-12 10:00:00,16.59,16.6,16.54,16.58,16989.0,14.2928,14.3014,14.2497,14.2842,16989.0
2015-11-12 10:30:00,16.57,16.63,16.56,16.62,15753.0,14.2755,14.3272,14.2669,14.3186,15753.0
2015-11-12 11:00:00,16.62,16.62,16.54,16.57,21824.0,14.3186,14.3186,14.2497,14.2755,21824.0
2015-11-12 11:30:00,16.56,16.58,16.53,16.55,17436.0,14.2669,14.2842,14.2411,14.2583,17436.0
2015-11-12 12:00:00,16.56,16.56,16.5,16.5,13428.0,14.2669,14.2669,14.2152,14.2152,13428.0
2015-11-12 12:30:00,16.51,16.54,16.48,16.51,13956.0,14.2239,14.2497,14.198,14.2239,13956.0
2015-11-12 13:00:00,16.51,16.54,16.5,16.52,13333.0,14.2239,14.2497,14.2152,14.2325,13333.0
2015-11-12 13:30:00,16.52,16.55,16.49,16.55,21092.0,14.2325,14.2583,14.2066,14.2583,21092.0
2015-11-12 14:00:00,16.54,16.55,16.5,16.5,14390.0,14.2497,14.2583,14.2152,14.2152,14390.0
2015-11-12 14:30:00,16.51,16.53,16.44,16.47,25840.0,14.2239,14.2411,14.1636,14.1894,25840.0
2015-11-12 15:00:00,16.47,16.48,16.46,16.47,25613.0,14.1894,14.198,14.1808,14.1894,25613.0
2015-11-12 15:30:00,16.47,16.48,16.41,16.42,115324.0,14.1894,14.198,14.1377,14.1463,115324.0
2015-11-13 09:30:00,16.41,16.41,16.34,16.37,18798.0,14.1377,14.1377,14.0774,14.1032,18798.0
2015-11-13 10:00:00,16.36,16.36,16.23,16.25,18638.0,14.0946,14.0946,13.9826,13.9999,18638.0
2015-11-13 10:30:00,16.25,16.42,16.24,16.42,57520.0,13.9999,14.1463,13.9912,14.1463,57520.0
2015-11-13 11:00:00,16.42,16.47,16.36,16.39,49404.0,14.1463,14.1894,14.0946,14.1205,49404.0
2015-11-13 11:30:00,16.39,16.4,16.34,16.38,23726.0,14.1205,14.1291,14.0774,14.1119,23726.0
2015-11-13 12:00:00,16.38,16.41,16.37,16.38,8143.0,14.1119,14.1377,14.1032,14.1119,8143.0
2015-11-13 12:30:00,16.37,16.39,16.3,16.32,12133.0,14.1032,14.1205,14.0429,14.0602,12133.0
2015-11-13 13:00:00,16.32,16.34,16.32,16.33,12174.0,14.0602,14.0774,14.0602,14.0688,12174.0
2015-11-13 13:30:00,16.34,16.34,16.26,16.26,17306.0,14.0774,14.0774,14.0085,14.0085,17306.0
2015-11-13 14:00:00,16.26,16.27,16.2,16.2,25127.0,14.0085,14.0171,13.9568,13.9568,25127.0
2015-11-13 14:30:00,16.2,16.23,16.17,16.18,21357.0,13.9568,13.9826,13.9309,13.9396,21357.0
2015-11-13 15:00:00,16.18,16.21,16.17,16.21,42780.0,13.9396,13.9654,13.9309,13.9654,42780.0
2015-11-13 15:30:00,16.21,16.3,16.2,16.24,192155.0,13.9654,14.0429,13.9568,13.9912,192155.0
2015-11-16 09:30:00,16.23,16.25,16.16,16.22,38441.0,13.9826,13.9999,13.9223,13.974,38441.0
2015-11-16 10:00:00,16.21,16.22,16.16,16.18,18771.0,13.9654,13.974,13.9223,13.9396,18771.0
2015-11-16 10:30:00,16.19,16.21,16.17,16.2,28641.0,13.9482,13.9654,13.9309,13.9568,28641.0
2015-11-16 11:00:00,16.2,16.25,16.2,16.22,62735.0,13.9568,13.9999,13.9568,13.974,62735.0
2015-11-16 11:30:00,16.22,16.39,16.22,16.37,89963.0,13.974,14.1205,13.974,14.1032,89963.0
2015-11-16 12:00:00,16.38,16.41,16.32,16.38,34417.0,14.1119,14.1377,14.0602,14.1119,34417.0
2015-11-16 12:30:00,16.39,16.41,16.32,16.32,39709.0,14.1205,14.1377,14.0602,14.0602,39709.0
2015-11-16 13:00:00,16.32,16.38,16.32,16.33,14535.0,14.0602,14.1119,14.0602,14.0688,14535.0
2015-11-16 13:30:00,16.33,16.33,16.29,16.3,29701.0,14.0688,14.0688,14.0343,14.0429,29701.0
2015-11-16 14:00:00,16.3,16.36,16.3,16.34,22230.0,14.0429,14.0946,14.0429,14.0774,22230.0
2015-11-16 14:30:00,16.34,16.38,16.34,16.38,17364.0,14.0774,14.1119,14.0774,14.1119,17364.0
2015-11-16 15:00:00,16.38,16.44,16.37,16.43,40425.0,14.1119,14.1636,14.1032,14.1549,40425.0
2015-11-16 15:30:00,16.42,16.47,16.42,16.47,165340.0,14.1463,14.1894,14.1463,14.1894,165340.0
2015-11-17 09:30:00,16.44,16.48,16.3,16.47,21123.0,14.1636,14.198,14.0429,14.1894,21123.0
2015-11-17 10:00:00,16.48,16.58,16.47,16.56,13946.0,14.198,14.2842,14.1894,14.2669,13946.0
2015-11-17 10:30:00,16.57,16.61,16.5,16.51,32580.0,14.2755,14.31,14.2152,14.2239,32580.0
2015-11-17 11:00:00,16.52,16.55,16.5,16.52,24340.0,14.2325,14.2583,14.2152,14.2325,24340.0
2015-11-17 11:30:00,16.53,16.57,16.52,16.57,13214.0,14.2411,14.2755,14.2325,14.2755,13214.0
2015-11-17 12:00:00,16.57,16.59,16.54,16.54,13363.0,14.2755,14.2928,14.2497,14.2497,13363.0
2015-11-17 12:30:00,16.55,16.57,16.49,16.5,11382.0,14.2583,14.2755,14.2066,14.2152,11382.0
2015-11-17 13:00:00,16.51,16.52,16.44,16.45,13941.0,14.2239,14.2325,14.1636,14.1722,13941.0
2015-11-17 13:30:00,16.46,16.49,16.32,16.36,38234.0,14.1808,14.2066,14.0602,14.0946,38234.0
2015-11-17 14:00:00,16.36,16.41,16.35,16.36,31629.0,14.0946,14.1377,14.086,14.0946,31629.0
2015-11-17 14:30:00,16.36,16.44,16.35,16.42,18209.0,14.0946,14.1636,14.086,14.1463,18209.0
2015-11-17 15:00:00,16.42,16.42,16.33,16.35,28433.0,14.1463,14.1463,14.0688,14.086,28433.0
2015-11-17 15:30:00,16.36,16.36,16.29,16.3,299425.0,14.0946,14.0946,14.0343,14.0429,299425.0
2015-11-18 09:30:00,16.33,16.36,16.26,16.28,34249.0,14.0688,14.0946,14.0085,14.0257,34249.0
2015-11-18 10:00:00,16.28,16.31,16.25,16.29,29507.0,14.0257,14.0516,13.9999,14.0343,29507.0
2015-11-18 10:30:00,16.3,16.31,16.25,16.25,31866.0,14.0429,14.0516,13.9999,13.9999,31866.0
2015-11-18 11:00:00,16.26,16.27,16.23,16.27,38007.0,14.0085,14.0171,13.9826,14.0171,38007.0
2015-11-18 11:30:00,16.27,16.28,16.25,16.26,42455.0,14.0171,14.0257,13.9999,14.0085,42455.0
2015-11-18 12:00:00,16.26,16.29,16.24,16.29,32262.0,14.0085,14.0343,13.9912,14.0343,32262.0
2015-11-18 12:30:00,16.28,16.29,16.24,16.26,27233.0,14.0257,14.0343,13.9912,14.0085,27233.0
2015-11-18 13:00:00,16.25,16.26,16.21,16.22,66197.0,13.9999,14.0085,13.9654,13.974,66197.0
2015-11-18 13:30:00,16.22,16.25,16.2,16.24,24311.0,13.974,13.9999,13.9568,13.9912,24311.0
2015-11-18 14:00:00,16.24,16.28,16.22,16.25,78558.0,13.9912,14.0257,13.974,13.9999,78558.0
2015-11-18 14:30:00,16.25,16.26,16.23,16.25,158046.0,13.9999,14.0085,13.9826,13.9999,158046.0
2015-11-18 15:00:00,16.24,16.25,16.24,16.25,60007.0,13.9912,13.9999,13.9912,13.9999,60007.0
2015-11-18 15:30:00,16.25,16.27,16.22,16.23,388549.0,13.9999,14.0171,13.974,13.9826,388549.0
2015-11-19 09:30:00,16.24,16.37,16.24,16.34,42018.0,13.9912,14.1032,13.9912,14.0774,42018.0
2015-11-19 10:00:00,16.34,16.44,16.34,16.41,33177.0,14.0774,14.1636,14.0774,14.1377,33177.0
2015-11-19 10:30:00,16.41,16.46,16.4,16.46,69914.0,14.1377,14.1808,14.1291,14.1808,69914.0
2015-11-19 11:00:00,16.45,16.57,16.44,16.57,101020.0,14.1722,14.2755,14.1636,14.2755,101020.0
2015-11-19 11:30:00,16.57,16.57,16.45,16.48,30598.0,14.2755,14.2755,14.1722,14.198,30598.0
2015-11-19 12:00:00,16.48,16.49,16.44,16.45,15378.0,14.198,14.2066,14.1636,14.1722,15378.0
2015-11-19 12:30:00,16.45,16.45,16.4,16.44,29420.0,14.1722,14.1722,14.1291,14.1636,29420.0
2015-11-19 13:00:00,16.44,16.44,16.4,16.42,26263.0,14.1636,14.1636,14.1291,14.1463,26263.0
2015-11-19 13:30:00,16.41,16.43,16.37,16.38,34987.0,14.1377,14.1549,14.1032,14.1119,34987.0
2015-11-19 14:00:00,16.39,16.44,16.39,16.42,28924.0,14.1205,14.1636,14.1205,14.1463,28924.0
2015-11-19 14:30:00,16.42,16.45,16.39,16.39,63561.0,14.1463,14.1722,14.1205,14.1205,63561.0
2015-11-19 15:00:00,16.4,16.4,16.37,16.39,32751.0,14.1291,14.1291,14.1032,14.1205,32751.0
2015-11-19 15:30:00,16.39,16.4,16.34,16.35,319260.0,14.1205,14.1291,14.0774,14.086,319260.0
2015-11-20 09:30:00,16.42,16.58,16.41,16.58,27114.0,14.1463,14.2842,14.1377,14.2842,27114.0
2015-11-20 10:00:00,16.57,16.58,16.46,16.52,39718.0,14.2755,14.2842,14.1808,14.2325,39718.0
2015-11-20 10:30:00,16.51,16.57,16.51,16.53,29254.0,14.2239,14.2755,14.2239,14.2411,29254.0
2015-11-20 11:00:00,16.53,16.55,16.51,16.55,18807.0,14.2411,14.2583,14.2239,14.2583,18807.0
2015-11-20 11:30:00,16.54,16.59,16.53,16.53,29361.0,14.2497,14.2928,14.2411,14.2411,29361.0
2015-11-20 12:00:00,16.53,16.54,16.49,16.53,15343.0,14.2411,14.2497,14.2066,14.2411,15343.0
2015-11-20 12:30:00,16.54,16.55,16.52,16.55,20395.0,14.2497,14.2583,14.2325,14.2583,20395.0
2015-11-20 13:00:00,16.55,16.56,16.5,16.5,19013.0,14.2583,14.2669,14.2152,14.2152,19013.0
2015-11-20 13:30:00,16.51,16.51,16.49,16.5,13350.0,14.2239,14.2239,14.2066,14.2152,13350.0
2015-11-20 14:00:00,16.5,16.55,16.49,16.53,23330.0,14.2152,14.2583,14.2066,14.2411,23330.0
2015-11-20 14:30:00,16.53,16.54,16.49,16.49,16800.0,14.2411,14.2497,14.2066,14.2066,16800.0
2015-11-20 15:00:00,16.49,16.5,16.48,16.5,28501.0,14.2066,14.2152,14.198,14.2152,28501.0
2015-11-20 15:30:00,16.5,16.57,16.46,16.52,245732.0,14.2152,14.2755,14.1808,14.2325,245732.0
2015-11-23 09:30:00,16.52,16.64,16.52,16.59,11502.0,14.2325,14.3359,14.2325,14.2928,11502.0
2015-11-23 10:00:00,16.58,16.62,16.56,16.61,28653.0,14.2842,14.3186,14.2669,14.31,28653.0
2015-11-23 10:30:00,16.61,16.62,16.59,16.6,16028.0,14.31,14.3186,14.2928,14.3014,16028.0
2015-11-23 11:00:00,16.61,16.68,16.61,16.67,31553.0,14.31,14.3703,14.31,14.3617,31553.0
2015-11-23 11:30:00,16.68,16.71,16.64,16.64,13065.0,14.3703,14.3962,14.3359,14.3359,13065.0
2015-11-23 12:00:00,16.65,16.68,16.64,16.68,16186.0,14.3445,14.3703,14.3359,14.3703,16186.0
2015-11-23 12:30:00,16.67,16.7,16.64,16.7,30045.0,14.3617,14.3875,14.3359,14.3875,30045.0
2015-11-23 13:00:00,16.7,16.71,16.66,16.68,29386.0,14.3875,14.3962,14.3531,14.3703,29386.0
2015-11-23 13:30:00,16.67,16.69,16.63,16.63,37383.0,14.3617,14.3789,14.3272,14.3272,37383.0
2015-11-23 14:00:00,16.63,16.63,16.55,16.58,18402.0,14.3272,14.3272,14.2583,14.2842,18402.0
2015-11-23 14:30:00,16.59,16.61,16.55,16.58,44352.0,14.2928,14.31,14.2583,14.2842,44352.0
2015-11-23 15:00:00,16.58,16.65,16.58,16.65,35847.0,14.2842,14.3445,14.2842,14.3445,35847.0
2015-11-23 15:30:00,16.64,16.66,16.61,16.63,117519.0,14.3359,14.3531,14.31,14.3272,117519.0
2015-11-24 09:30:00,16.62,16.66,16.58,16.59,54225.0,14.3186,14.3531,14.2842,14.2928,54225.0
2015-11-24 10:00:00,16.59,16.61,16.55,16.57,34123.0,14.2928,14.31,14.2583,14.2755,34123.0
2015-11-24 10:30:00,16.57,16.62,16.56,16.61,36676.0,14.2755,14.3186,14.2669,14.31,36676.0
2015-11-24 11:00:00,16.6,16.64,16.6,16.6,59855.0,14.3014,14.3359,14.3014,14.3014,59855.0
2015-11-24 11:30:00,16.61,16.67,16.6,16.66,51880.0,14.31,14.3617,14.3014,14.3531,51880.0
2015-11-24 12:00:00,16.66,16.71,16.66,16.66,37249.0,14.3531,14.3962,14.3531,14.3531,37249.0
2015-11-24 12:30:00,16.66,16.69,16.64,16.69,37404.0,14.3531,14.3789,14.3359,14.3789,37404.0
2015-11-24 13:00:00,16.7,16.76,16.69,16.73,36712.0,14.3875,14.4392,14.3789,14.4134,36712.0
2015-11-24 13:30:00,16.73,16.77,16.72,16.73,50538.0,14.4134,14.4479,14.4048,14.4134,50538.0
2015-11-24 14:00:00,16.73,16.76,16.72,16.74,25429.0,14.4134,14.4392,14.4048,14.422,25429.0
2015-11-24 14:30:00,16.74,16.81,16.71,16.8,57808.0,14.422,14.4823,14.3962,14.4737,57808.0
2015-11-24 15:00:00,16.8,16.86,16.77,16.86,71730.0,14.4737,14.5254,14.4479,14.5254,71730.0
2015-11-24 15:30:00,16.85,16.88,16.8,16.84,261554.0,14.5168,14.5426,14.4737,14.5082,261554.0
2015-11-25 09:30:00,16.82,16.82,16.68,16.75,140698.0,14.4909,14.4909,14.3703,14.4306,140698.0
2015-11-25 10:00:00,16.76,16.76,16.64,16.64,32453.0,14.4392,14.4392,14.3359,14.3359,32453.0
2015-11-25 10:30:00,16.64,16.69,16.63,16.69,27889.0,14.3359,14.3789,14.3272,14.3789,27889.0
2015-11-25 11:00:00,16.69,16.69,16.65,16.66,15414.0,14.3789,14.3789,14.3445,14.3531,15414.0
2015-11-25 11:30:00,16.65,16.66,16.59,16.64,30693.0,14.3445,14.3531,14.2928,14.3359,30693.0
2015-11-25 12:00:00,16.64,16.71,16.63,16.68,240885.0,14.3359,14.3962,14.3272,14.3703,240885.0
2015-11-25 12:30:00,16.68,16.7,16.67,16.7,28417.0,14.3703,14.3875,14.3617,14.3875,28417.0
2015-11-25 13:00:00,16.7,16.7,16.62,16.64,37234.0,14.3875,14.3875,14.3186,14.3359,37234.0
2015-11-25 13:30:00,16.64,16.67,16.62,16.66,26204.0,14.3359,14.3617,14.3186,14.3531,26204.0
2015-11-25 14:00:00,16.66,16.67,16.63,16.66,29349.0,14.3531,14.3617,14.3272,14.3531,29349.0
2015-11-25 14:30:00,16.67,16.67,16.63,16.65,53131.0,14.3617,14.3617,14.3272,14.3445,53131.0
2015-11-25 15:00:00,16.65,16.66,16.63,16.64,33226.0,14.3445,14.3531,14.3272,14.3359,33226.0
2015-11-25 15:30:00,16.63,16.64,16.6,16.63,120615.0,14.3272,14.3359,14.3014,14.3272,120615.0
2015-11-27 09:30:00,16.6,16.68,16.6,16.64,55832.0,14.3014,14.3703,14.3014,14.3359,55832.0
2015-11-27 10:00:00,16.64,16.67,16.61,16.67,515067.0,14.3359,14.3617,14.31,14.3617,515067.0
2015-11-27 10:30:00,16.66,16.68,16.65,16.67,111742.0,14.3531,14.3703,14.3445,14.3617,111742.0
2015-11-27 11:00:00,16.67,16.68,16.66,16.66,66434.0,14.3617,14.3703,14.3531,14.3531,66434.0
2015-11-27 11:30:00,16.66,16.69,16.63,16.65,42214.0,14.3531,14.3789,14.3272,14.3445,42214.0
2015-11-27 12:00:00,16.65,16.66,16.63,16.64,82227.0,14.3445,14.3531,14.3272,14.3359,82227.0
2015-11-27 12:30:00,16.64,16.66,16.63,16.63,118818.0,14.3359,14.3531,14.3272,14.3272,118818.0
2015-11-30 09:30:00,16.63,16.84,16.63,16.79,419075.0,14.3272,14.5082,14.3272,14.4651,419075.0
2015-11-30 10:00:00,16.79,16.9,16.77,16.85,49099.0,14.4651,14.5599,14.4479,14.5168,49099.0
2015-11-30 10:30:00,16.85,16.93,16.82,16.86,93535.0,14.5168,14.5857,14.4909,14.5254,93535.0
2015-11-30 11:00:00,16.87,16.96,16.87,16.89,44826.0,14.534,14.6115,14.534,14.5512,44826.0
2015-11-30 11:30:00,16.88,16.9,16.85,16.85,38413.0,14.5426,14.5599,14.5168,14.5168,38413.0
2015-11-30 12:00:00,16.85,16.91,16.82,16.91,31811.0,14.5168,14.5685,14.4909,14.5685,31811.0
2015-11-30 12:30:00,16.91,16.92,16.86,16.9,24227.0,14.5685,14.5771,14.5254,14.5599,24227.0
2015-11-30 13:00:00,16.89,16.92,16.88,16.92,16809.0,14.5512,14.5771,14.5426,14.5771,16809.0
2015-11-30 13:30:00,16.91,16.92,16.85,16.91,19712.0,14.5685,14.5771,14.5168,14.5685,19712.0
2015-11-30 14:00:00,16.9,16.91,16.86,16.86,41820.0,14.5599,14.5685,14.5254,14.5254,41820.0
2015-11-30 14:30:00,16.86,16.88,16.85,16.88,29340.0,14.5254,14.5426,14.5168,14.5426,29340.0
2015-11-30 15:00:00,16.87,16.88,16.74,16.75,94074.0,14.534,14.5426,14.422,14.4306,94074.0
2015-11-30 15:30:00,16.75,16.8,16.73,16.78,448228.0,14.4306,14.4737,14.4134,14.4565,448228.0
2015-12-01 09:30:00,16.83,16.89,16.8,16.83,72539.0,14.4995,14.5512,14.4737,14.4995,72539.0
2015-12-01 10:00:00,16.82,16.84,16.79,16.81,90665.0,14.4909,14.5082,14.4651,14.4823,90665.0
2015-12-01 10:30:00,16.81,16.86,16.79,16.86,58974.0,14.4823,14.5254,14.4651,14.5254,58974.0
2015-12-01 11:00:00,16.86,16.9,16.77,16.8,81630.0,14.5254,14.5599,14.4479,14.4737,81630.0
2015-12-01 11:30:00,16.8,16.81,16.77,16.78,62569.0,14.4737,14.4823,14.4479,14.4565,62569.0
2015-12-01 12:00:00,16.78,16.79,16.71,16.71,37656.0,14.4565,14.4651,14.3962,14.3962,37656.0
2015-12-01 12:30:00,16.71,16.78,16.71,16.77,25425.0,14.3962,14.4565,14.3962,14.4479,25425.0
2015-12-01 13:00:00,16.77,16.79,16.75,16.78,62594.0,14.4479,14.4651,14.4306,14.4565,62594.0
2015-12-01 13:30:00,16.78,16.81,16.77,16.77,38631.0,14.4565,14.4823,14.4479,14.4479,38631.0
2015-12-01 14:00:00,16.77,16.79,16.76,16.78,40829.0,14.4479,14.4651,14.4392,14.4565,40829.0
2015-12-01 14:30:00,16.79,16.79,16.73,16.75,73260.0,14.4651,14.4651,14.4134,14.4306,73260.0
2015-12-01 15:00:00,16.75,16.8,16.74,16.76,86302.0,14.4306,14.4737,14.422,14.4392,86302.0
2015-12-01 15:30:00,16.77,16.8,16.71,16.78,226211.0,14.4479,14.4737,14.3962,14.4565,226211.0
2015-12-02 09:30:00,16.76,16.76,16.71,16.71,40804.0,14.4392,14.4392,14.3962,14.3962,40804.0
2015-12-02 10:00:00,16.72,16.76,16.71,16.76,36825.0,14.4048,14.4392,14.3962,14.4392,36825.0
2015-12-02 10:30:00,16.76,16.82,16.75,16.82,57723.0,14.4392,14.4909,14.4306,14.4909,57723.0
2015-12-02 11:00:00,16.83,16.83,16.79,16.8,17328.0,14.4995,14.4995,14.4651,14.4737,17328.0
2015-12-02 11:30:00,16.8,16.8,16.73,16.76,48355.0,14.4737,14.4737,14.4134,14.4392,48355.0
2015-12-02 12:00:00,16.75,16.76,16.68,16.74,53052.0,14.4306,14.4392,14.3703,14.422,53052.0
2015-12-02 12:30:00,16.73,16.74,16.7,16.73,48255.0,14.4134,14.422,14.3875,14.4134,48255.0
2015-12-02 13:00:00,16.73,16.85,16.69,16.8,132510.0,14.4134,14.5168,14.3789,14.4737,132510.0
2015-12-02 13:30:00,16.79,16.9,16.79,16.88,63977.0,14.4651,14.5599,14.4651,14.5426,63977.0
2015-12-02 14:00:00,16.88,16.9,16.87,16.89,175290.0,14.5426,14.5599,14.534,14.5512,175290.0
2015-12-02 14:30:00,16.89,16.91,16.86,16.86,74625.0,14.5512,14.5685,14.5254,14.5254,74625.0
2015-12-02 15:00:00,16.85,16.88,16.83,16.86,48467.0,14.5168,14.5426,14.4995,14.5254,48467.0
2015-12-02 15:30:00,16.85,16.86,16.74,16.75,266154.0,14.5168,14.5254,14.422,14.4306,266154.0
2015-12-03 09:30:00,16.75,17.11,16.31,16.32,858567.0,14.4306,14.7408,14.0516,14.0602,858567.0
2015-12-03 10:00:00,16.31,16.46,16.21,16.35,706698.0,14.0516,14.1808,13.9654,14.086,706698.0
2015-12-03 10:30:00,16.34,16.36,16.3,16.35,841811.0,14.0774,14.0946,14.0429,14.086,841811.0
2015-12-03 11:00:00,16.34,16.52,16.32,16.35,1555320.0,14.0774,14.2325,14.0602,14.086,1555320.0
2015-12-03 11:30:00,16.34,16.37,16.24,16.27,1141799.0,14.0774,14.1032,13.9912,14.0171,1141799.0
2015-12-03 12:00:00,16.28,16.3,16.13,16.16,410383.0,14.0257,14.0429,13.8965,13.9223,410383.0
2015-12-03 12:30:00,16.16,16.23,16.04,16.22,430086.0,13.9223,13.9826,13.8189,13.974,430086.0
2015-12-03 13:00:00,16.21,16.24,16.1,16.11,317203.0,13.9654,13.9912,13.8706,13.8792,317203.0
2015-12-03 13:30:00,16.11,16.12,16.0,16.02,379853.0,13.8792,13.8879,13.7845,13.8017,379853.0
2015-12-03 14:00:00,16.02,16.08,15.99,16.06,615479.0,13.8017,13.8534,13.7759,13.8362,615479.0
2015-12-03 14:30:00,16.07,16.11,16.0,16.05,375164.0,13.8448,13.8792,13.7845,13.8276,375164.0
2015-12-03 15:00:00,16.05,16.08,16.01,16.03,351195.0,13.8276,13.8534,13.7931,13.8103,351195.0
2015-12-03 15:30:00,16.02,16.04,15.94,15.96,2184063.0,13.8017,13.8189,13.7328,13.75,2184063.0
2015-12-04 09:30:00,15.84,16.17,15.8,16.16,330565.0,13.6466,13.9309,13.6122,13.9223,330565.0
2015-12-04 10:00:00,16.16,16.19,16.14,16.15,260726.0,13.9223,13.9482,13.9051,13.9137,260726.0
2015-12-04 10:30:00,16.16,16.19,16.11,16.11,233943.0,13.9223,13.9482,13.8792,13.8792,233943.0
2015-12-04 11:00:00,16.11,16.12,16.04,16.05,119196.0,13.8792,13.8879,13.8189,13.8276,119196.0
2015-12-04 11:30:00,16.06,16.07,16.04,16.05,90377.0,13.8362,13.8448,13.8189,13.8276,90377.0
2015-12-04 12:00:00,16.05,16.1,16.05,16.08,130110.0,13.8276,13.8706,13.8276,13.8534,130110.0
2015-12-04 12:30:00,16.08,16.13,16.08,16.13,86188.0,13.8534,13.8965,13.8534,13.8965,86188.0
2015-12-04 13:00:00,16.13,16.14,16.1,16.1,53495.0,13.8965,13.9051,13.8706,13.8706,53495.0
2015-12-04 13:30:00,16.1,16.13,16.08,16.1,116410.0,13.8706,13.8965,13.8534,13.8706,116410.0
2015-12-04 14:00:00,16.1,16.12,16.05,16.06,102369.0,13.8706,13.8879,13.8276,13.8362,102369.0
2015-12-04 14:30:00,16.06,16.08,16.05,16.07,71403.0,13.8362,13.8534,13.8276,13.8448,71403.0
2015-12-04 15:00:00,16.06,16.12,16.06,16.12,167324.0,13.8362,13.8879,13.8362,13.8879,167324.0
2015-12-04 15:30:00,16.11,16.13,16.09,16.1,702508.0,13.8792,13.8965,13.862,13.8706,702508.0
2015-12-07 09:30:00,16.06,16.12,16.04,16.06,116959.0,13.8362,13.8879,13.8189,13.8362,116959.0
2015-12-07 10:00:00,16.06,16.1,16.04,16.06,239637.0,13.8362,13.8706,13.8189,13.8362,239637.0
2015-12-07 10:30:00,16.07,16.09,15.98,15.99,135699.0,13.8448,13.862,13.7672,13.7759,135699.0
2015-12-07 11:00:00,15.98,16.03,15.97,16.02,117027.0,13.7672,13.8103,13.7586,13.8017,117027.0
2015-12-07 11:30:00,16.01,16.03,16.0,16.02,50590.0,13.7931,13.8103,13.7845,13.8017,50590.0
2015-12-07 12:00:00,16.03,16.03,16.0,16.0,46119.0,13.8103,13.8103,13.7845,13.7845,46119.0
2015-12-07 12:30:00,16.0,16.01,15.94,15.97,100491.0,13.7845,13.7931,13.7328,13.7586,100491.0
2015-12-07 13:00:00,15.98,15.98,15.9,15.94,107194.0,13.7672,13.7672,13.6983,13.7328,107194.0
2015-12-07 13:30:00,15.93,15.94,15.87,15.94,114627.0,13.7242,13.7328,13.6725,13.7328,114627.0
2015-12-07 14:00:00,15.93,15.93,15.9,15.91,79359.0,13.7242,13.7242,13.6983,13.7069,79359.0
2015-12-07 14:30:00,15.92,15.97,15.91,15.91,206534.0,13.7156,13.7586,13.7069,13.7069,206534.0
2015-12-07 15:00:00,15.91,15.94,15.86,15.87,116369.0,13.7069,13.7328,13.6639,13.6725,116369.0
2015-12-07 15:30:00,15.87,15.89,15.84,15.86,477853.0,13.6725,13.6897,13.6466,13.6639,477853.0
2015-12-08 09:30:00,16.31,17.34,16.12,16.14,1247462.0,14.0516,14.9389,13.8879,13.9051,1247462.0
2015-12-08 10:00:00,16.14,16.2,16.1,16.19,514396.0,13.9051,13.9568,13.8706,13.9482,514396.0
2015-12-08 10:30:00,16.2,16.22,16.11,16.16,374930.0,13.9568,13.974,13.8792,13.9223,374930.0
2015-12-08 11:00:00,16.16,16.24,16.12,16.21,340311.0,13.9223,13.9912,13.8879,13.9654,340311.0
2015-12-08 11:30:00,16.21,16.26,16.2,16.23,265245.0,13.9654,14.0085,13.9568,13.9826,265245.0
2015-12-08 12:00:00,16.23,16.23,16.18,16.2,129479.0,13.9826,13.9826,13.9396,13.9568,129479.0
2015-12-08 12:30:00,16.19,16.22,16.19,16.2,124081.0,13.9482,13.974,13.9482,13.9568,124081.0
2015-12-08 13:00:00,16.2,16.22,16.17,16.18,110964.0,13.9568,13.974,13.9309,13.9396,110964.0
2015-12-08 13:30:00,16.18,16.19,16.16,16.17,110005.0,13.9396,13.9482,13.9223,13.9309,110005.0
2015-12-08 14:00:00,16.18,16.21,16.16,16.21,170128.0,13.9396,13.9654,13.9223,13.9654,170128.0
2015-12-08 14:30:00,16.21,16.25,16.16,16.17,187073.0,13.9654,13.9999,13.9223,13.9309,187073.0
2015-12-08 15:00:00,16.16,16.22,16.16,16.18,211933.0,13.9223,13.974,13.9223,13.9396,211933.0
2015-12-08 15:30:00,16.18,16.22,16.14,16.14,641084.0,13.9396,13.974,13.9051,13.9051,641084.0
2015-12-09 09:30:00,16.12,16.16,15.98,16.05,429453.0,13.8879,13.9223,13.7672,13.8276,429453.0
2015-12-09 10:00:00,16.05,16.09,16.03,16.08,161910.0,13.8276,13.862,13.8103,13.8534,161910.0
2015-12-09 10:30:00,16.08,16.19,16.08,16.19,112382.0,13.8534,13.9482,13.8534,13.9482,112382.0
2015-12-09 11:00:00,16.19,16.19,16.16,16.18,157591.0,13.9482,13.9482,13.9223,13.9396,157591.0
2015-12-09 11:30:00,16.17,16.18,16.15,16.16,109282.0,13.9309,13.9396,13.9137,13.9223,109282.0
2015-12-09 12:00:00,16.15,16.16,16.13,16.14,104868.0,13.9137,13.9223,13.8965,13.9051,104868.0
2015-12-09 12:30:00,16.13,16.15,16.08,16.09,116115.0,13.8965,13.9137,13.8534,13.862,116115.0
2015-12-09 13:00:00,16.09,16.13,16.05,16.12,159183.0,13.862,13.8965,13.8276,13.8879,159183.0
2015-12-09 13:30:00,16.12,16.16,16.1,16.15,157230.0,13.8879,13.9223,13.8706,13.9137,157230.0
2015-12-09 14:00:00,16.15,16.16,16.12,16.12,84336.0,13.9137,13.9223,13.8879,13.8879,84336.0
2015-12-09 14:30:00,16.13,16.14,16.11,16.13,304644.0,13.8965,13.9051,13.8792,13.8965,304644.0
2015-12-09 15:00:00,16.14,16.18,16.12,16.13,343026.0,13.9051,13.9396,13.8879,13.8965,343026.0
2015-12-09 15:30:00,16.13,16.14,16.09,16.1,936078.0,13.8965,13.9051,13.862,13.8706,936078.0
2015-12-10 09:30:00,16.12,16.31,16.08,16.31,286396.0,13.8879,14.0516,13.8534,14.0516,286396.0
2015-12-10 10:00:00,16.3,16.34,16.26,16.28,3447851.0,14.0429,14.0774,14.0085,14.0257,3447851.0
2015-12-10 10:30:00,16.28,16.31,16.14,16.21,337672.0,14.0257,14.0516,13.9051,13.9654,337672.0
2015-12-10 11:00:00,16.21,16.28,16.18,16.24,250749.0,13.9654,14.0257,13.9396,13.9912,250749.0
2015-12-10 11:30:00,16.24,16.26,16.16,16.18,158374.0,13.9912,14.0085,13.9223,13.9396,158374.0
2015-12-10 12:00:00,16.19,16.24,16.18,16.23,154736.0,13.9482,13.9912,13.9396,13.9826,154736.0
2015-12-10 12:30:00,16.23,16.24,16.2,16.23,190850.0,13.9826,13.9912,13.9568,13.9826,190850.0
2015-12-10 13:00:00,16.23,16.26,16.21,16.25,145997.0,13.9826,14.0085,13.9654,13.9999,145997.0
2015-12-10 13:30:00,16.25,16.29,16.25,16.27,179781.0,13.9999,14.0343,13.9999,14.0171,179781.0
2015-12-10 14:00:00,16.27,16.31,16.26,16.3,245927.0,14.0171,14.0516,14.0085,14.0429,245927.0
2015-12-10 14:30:00,16.3,16.33,16.28,16.32,649133.0,14.0429,14.0688,14.0257,14.0602,649133.0
2015-12-10 15:00:00,16.33,16.34,16.27,16.3,222916.0,14.0688,14.0774,14.0171,14.0429,222916.0
2015-12-10 15:30:00,16.3,16.34,16.27,16.27,4279353.0,14.0429,14.0774,14.0171,14.0171,4279353.0
2015-12-11 09:30:00,16.2,16.23,16.05,16.05,426364.0,14.0006,14.0266,13.871,13.871,426364.0
2015-12-11 10:00:00,16.05,16.08,15.92,15.95,500383.0,13.871,13.8969,13.7587,13.7846,500383.0
2015-12-11 10:30:00,15.95,16.07,15.88,15.9,466070.0,13.7846,13.8883,13.7241,13.7414,466070.0
2015-12-11 11:00:00,15.89,15.98,15.88,15.98,292062.0,13.7327,13.8105,13.7241,13.8105,292062.0
2015-12-11 11:30:00,15.98,16.0,15.93,15.95,158665.0,13.8105,13.8278,13.7673,13.7846,158665.0
2015-12-11 12:00:00,15.96,15.99,15.9,15.91,265348.0,13.7932,13.8192,13.7414,13.75,265348.0
2015-12-11 12:30:00,15.91,15.92,15.9,15.91,212253.0,13.75,13.7587,13.7414,13.75,212253.0
2015-12-11 13:00:00,15.92,15.93,15.9,15.9,199848.0,13.7587,13.7673,13.7414,13.7414,199848.0
2015-12-11 13:30:00,15.9,15.96,15.9,15.96,244838.0,13.7414,13.7932,13.7414,13.7932,244838.0
2015-12-11 14:00:00,15.96,16.02,15.95,16.02,202218.0,13.7932,13.8451,13.7846,13.8451,202218.0
2015-12-11 14:30:00,16.01,16.02,15.89,15.91,375660.0,13.8364,13.8451,13.7327,13.75,375660.0
2015-12-11 15:00:00,15.91,15.92,15.88,15.92,512264.0,13.75,13.7587,13.7241,13.7587,512264.0
2015-12-11 15:30:00,15.92,15.94,15.9,15.92,981433.0,13.7587,13.7759,13.7414,13.7587,981433.0
2015-12-14 09:30:00,15.93,16.01,15.92,15.92,138199.0,13.7673,13.8364,13.7587,13.7587,138199.0
2015-12-14 10:00:00,15.93,15.95,15.84,15.93,504554.0,13.7673,13.7846,13.6895,13.7673,504554.0
2015-12-14 10:30:00,15.93,16.01,15.91,15.99,322167.0,13.7673,13.8364,13.75,13.8192,322167.0
2015-12-14 11:00:00,15.99,16.01,15.92,15.96,126560.0,13.8192,13.8364,13.7587,13.7932,126560.0
2015-12-14 11:30:00,15.95,15.95,15.8,15.86,215840.0,13.7846,13.7846,13.6549,13.7068,215840.0
2015-12-14 12:00:00,15.86,15.93,15.82,15.91,158098.0,13.7068,13.7673,13.6722,13.75,158098.0
2015-12-14 12:30:00,15.91,16.02,15.9,15.99,214202.0,13.75,13.8451,13.7414,13.8192,214202.0
2015-12-14 13:00:00,15.99,16.01,15.97,15.97,81654.0,13.8192,13.8364,13.8019,13.8019,81654.0
2015-12-14 13:30:00,15.97,16.02,15.96,16.0,196444.0,13.8019,13.8451,13.7932,13.8278,196444.0
2015-12-14 14:00:00,16.0,16.03,15.97,16.03,131300.0,13.8278,13.8537,13.8019,13.8537,131300.0
2015-12-14 14:30:00,16.03,16.03,15.98,16.0,494765.0,13.8537,13.8537,13.8105,13.8278,494765.0
2015-12-14 15:00:00,16.0,16.02,15.97,16.0,219724.0,13.8278,13.8451,13.8019,13.8278,219724.0
2015-12-14 15:30:00,16.01,16.06,16.0,16.05,1146603.0,13.8364,13.8797,13.8278,13.871,1146603.0
2015-12-15 09:30:00,16.16,16.3,16.12,16.2,287601.0,13.9661,14.0871,13.9315,14.0006,287601.0
2015-12-15 10:00:00,16.2,16.24,16.19,16.2,503776.0,14.0006,14.0352,13.992,14.0006,503776.0
2015-12-15 10:30:00,16.2,16.26,16.15,16.25,230459.0,14.0006,14.0525,13.9574,14.0439,230459.0
2015-12-15 11:00:00,16.25,16.29,16.24,16.26,195378.0,14.0439,14.0784,14.0352,14.0525,195378.0
2015-12-15 11:30:00,16.25,16.3,16.25,16.27,124817.0,14.0439,14.0871,14.0439,14.0611,124817.0
2015-12-15 12:00:00,16.27,16.28,16.24,16.27,129758.0,14.0611,14.0698,14.0352,14.0611,129758.0
2015-12-15 12:30:00,16.28,16.31,16.23,16.3,246683.0,14.0698,14.0957,14.0266,14.0871,246683.0
2015-12-15 13:00:00,16.3,16.37,16.26,16.33,220764.0,14.0871,14.1476,14.0525,14.113,220764.0
2015-12-15 13:30:00,16.33,16.35,16.27,16.3,3504228.0,14.113,14.1303,14.0611,14.0871,3504228.0
2015-12-15 14:00:00,16.3,16.35,16.3,16.33,205029.0,14.0871,14.1303,14.0871,14.113,205029.0
2015-12-15 14:30:00,16.33,16.35,16.27,16.28,224249.0,14.113,14.1303,14.0611,14.0698,224249.0
2015-12-15 15:00:00,16.28,16.3,16.15,16.16,404957.0,14.0698,14.0871,13.9574,13.9661,404957.0
2015-12-15 15:30:00,16.16,16.21,16.13,16.15,706347.0,13.9661,14.0093,13.9401,13.9574,706347.0
2015-12-16 09:30:00,16.22,16.34,16.2,16.3,155730.0,14.0179,14.1216,14.0006,14.0871,155730.0
2015-12-16 10:00:00,16.3,16.32,16.2,16.2,133583.0,14.0871,14.1044,14.0006,14.0006,133583.0
2015-12-16 10:30:00,16.2,16.28,16.17,16.28,74634.0,14.0006,14.0698,13.9747,14.0698,74634.0
2015-12-16 11:00:00,16.28,16.32,16.24,16.27,76285.0,14.0698,14.1044,14.0352,14.0611,76285.0
2015-12-16 11:30:00,16.27,16.28,16.18,16.2,139118.0,14.0611,14.0698,13.9834,14.0006,139118.0
2015-12-16 12:00:00,16.2,16.24,16.19,16.23,92712.0,14.0006,14.0352,13.992,14.0266,92712.0
2015-12-16 12:30:00,16.24,16.25,16.19,16.22,100432.0,14.0352,14.0439,13.992,14.0179,100432.0
2015-12-16 13:00:00,16.22,16.23,16.19,16.21,80540.0,14.0179,14.0266,13.992,14.0093,80540.0
2015-12-16 13:30:00,16.21,16.27,16.19,16.24,107524.0,14.0093,14.0611,13.992,14.0352,107524.0
2015-12-16 14:00:00,16.24,16.4,16.15,16.32,369736.0,14.0352,14.1735,13.9574,14.1044,369736.0
2015-12-16 14:30:00,16.32,16.4,16.3,16.4,228207.0,14.1044,14.1735,14.0871,14.1735,228207.0
2015-12-16 15:00:00,16.4,16.48,16.39,16.46,332864.0,14.1735,14.2426,14.1648,14.2253,332864.0
2015-12-16 15:30:00,16.45,16.46,16.39,16.42,735984.0,14.2167,14.2253,14.1648,14.1908,735984.0
2015-12-17 09:30:00,16.12,16.43,16.05,16.42,136271.0,13.9315,14.1994,13.871,14.1908,136271.0
2015-12-17 10:00:00,16.41,16.41,16.27,16.31,75927.0,14.1821,14.1821,14.0611,14.0957,75927.0
2015-12-17 10:30:00,16.32,16.36,16.29,16.35,62201.0,14.1044,14.1389,14.0784,14.1303,62201.0
2015-12-17 11:00:00,16.34,16.35,16.22,16.26,54479.0,14.1216,14.1303,14.0179,14.0525,54479.0
2015-12-17 11:30:00,16.26,16.31,16.23,16.23,77850.0,14.0525,14.0957,14.0266,14.0266,77850.0
2015-12-17 12:00:00,16.23,16.26,16.2,16.22,45831.0,14.0266,14.0525,14.0006,14.0179,45831.0
2015-12-17 12:30:00,16.22,16.23,16.17,16.2,52798.0,14.0179,14.0266,13.9747,14.0006,52798.0
2015-12-17 13:00:00,16.21,16.24,16.19,16.21,77499.0,14.0093,14.0352,13.992,14.0093,77499.0
2015-12-17 13:30:00,16.2,16.22,16.18,16.21,100256.0,14.0006,14.0179,13.9834,14.0093,100256.0
2015-12-17 14:00:00,16.21,16.23,16.18,16.21,66955.0,14.0093,14.0266,13.9834,14.0093,66955.0
2015-12-17 14:30:00,16.21,16.22,16.16,16.17,143482.0,14.0093,14.0179,13.9661,13.9747,143482.0
2015-12-17 15:00:00,16.18,16.29,16.14,16.27,440244.0,13.9834,14.0784,13.9488,14.0611,440244.0
2015-12-17 15:30:00,16.27,16.3,16.22,16.25,946911.0,14.0611,14.0871,14.0179,14.0439,946911.0
2015-12-18 09:30:00,16.22,16.29,16.12,16.14,97315.0,14.0179,14.0784,13.9315,13.9488,97315.0
2015-12-18 10:00:00,16.15,16.26,16.14,16.21,73574.0,13.9574,14.0525,13.9488,14.0093,73574.0
2015-12-18 10:30:00,16.22,16.28,16.2,16.25,118438.0,14.0179,14.0698,14.0006,14.0439,118438.0
2015-12-18 11:00:00,16.25,16.26,16.14,16.14,121279.0,14.0439,14.0525,13.9488,13.9488,121279.0
2015-12-18 11:30:00,16.14,16.14,16.09,16.12,81583.0,13.9488,13.9488,13.9056,13.9315,81583.0
2015-12-18 12:00:00,16.11,16.12,16.03,16.04,93359.0,13.9229,13.9315,13.8537,13.8624,93359.0
2015-12-18 12:30:00,16.05,16.06,15.96,15.97,115665.0,13.871,13.8797,13.7932,13.8019,115665.0
2015-12-18 13:00:00,15.97,16.02,15.95,16.02,71432.0,13.8019,13.8451,13.7846,13.8451,71432.0
2015-12-18 13:30:00,16.02,16.09,16.01,16.05,100408.0,13.8451,13.9056,13.8364,13.871,100408.0
2015-12-18 14:00:00,16.06,16.12,16.05,16.11,109632.0,13.8797,13.9315,13.871,13.9229,109632.0
2015-12-18 14:30:00,16.11,16.12,16.07,16.12,132862.0,13.9229,13.9315,13.8883,13.9315,132862.0
2015-12-18 15:00:00,16.12,16.13,16.04,16.08,154825.0,13.9315,13.9401,13.8624,13.8969,154825.0
2015-12-18 15:30:00,16.07,16.08,16.0,16.05,943133.0,13.8883,13.8969,13.8278,13.871,943133.0
2015-12-21 09:30:00,16.1,16.12,16.02,16.1,45308.0,13.9142,13.9315,13.8451,13.9142,45308.0
2015-12-21 10:00:00,16.1,16.27,16.1,16.26,83618.0,13.9142,14.0611,13.9142,14.0525,83618.0
2015-12-21 10:30:00,16.26,16.29,16.22,16.23,67993.0,14.0525,14.0784,14.0179,14.0266,67993.0
2015-12-21 11:00:00,16.23,16.24,16.16,16.18,60230.0,14.0266,14.0352,13.9661,13.9834,60230.0
2015-12-21 11:30:00,16.19,16.19,16.12,16.18,67712.0,13.992,13.992,13.9315,13.9834,67712.0
2015-12-21 12:00:00,16.18,16.18,16.14,16.16,50522.0,13.9834,13.9834,13.9488,13.9661,50522.0
2015-12-21 12:30:00,16.16,16.18,16.15,16.18,42944.0,13.9661,13.9834,13.9574,13.9834,42944.0
2015-12-21 13:00:00,16.18,16.26,16.17,16.24,77669.0,13.9834,14.0525,13.9747,14.0352,77669.0
2015-12-21 13:30:00,16.25,16.3,16.24,16.25,85354.0,14.0439,14.0871,14.0352,14.0439,85354.0
2015-12-21 14:00:00,16.25,16.27,16.23,16.25,80231.0,14.0439,14.0611,14.0266,14.0439,80231.0
2015-12-21 14:30:00,16.25,16.27,16.24,16.26,54444.0,14.0439,14.0611,14.0352,14.0525,54444.0
2015-12-21 15:00:00,16.27,16.29,16.23,16.26,84180.0,14.0611,14.0784,14.0266,14.0525,84180.0
2015-12-21 15:30:00,16.26,16.32,16.26,16.32,205596.0,14.0525,14.1044,14.0525,14.1044,205596.0
2015-12-22 09:30:00,16.36,16.43,16.32,16.36,113620.0,14.1389,14.1994,14.1044,14.1389,113620.0
2015-12-22 10:00:00,16.36,16.46,16.34,16.43,62828.0,14.1389,14.2253,14.1216,14.1994,62828.0
2015-12-22 10:30:00,16.43,16.49,16.42,16.47,74309.0,14.1994,14.2513,14.1908,14.234,74309.0
2015-12-22 11:00:00,16.47,16.5,16.45,16.45,35901.0,14.234,14.2599,14.2167,14.2167,35901.0
2015-12-22 11:30:00,16.45,16.5,16.4,16.42,75241.0,14.2167,14.2599,14.1735,14.1908,75241.0
2015-12-22 12:00:00,16.42,16.43,16.4,16.4,47255.0,14.1908,14.1994,14.1735,14.1735,47255.0
2015-12-22 12:30:00,16.41,16.43,16.36,16.43,92604.0,14.1821,14.1994,14.1389,14.1994,92604.0
2015-12-22 13:00:00,16.44,16.49,16.44,16.44,70157.0,14.2081,14.2513,14.2081,14.2081,70157.0
2015-12-22 13:30:00,16.45,16.45,16.4,16.44,30193.0,14.2167,14.2167,14.1735,14.2081,30193.0
2015-12-22 14:00:00,16.43,16.46,16.4,16.45,48716.0,14.1994,14.2253,14.1735,14.2167,48716.0
2015-12-22 14:30:00,16.45,16.45,16.41,16.43,62945.0,14.2167,14.2167,14.1821,14.1994,62945.0
2015-12-22 15:00:00,16.43,16.47,16.42,16.43,88690.0,14.1994,14.234,14.1908,14.1994,88690.0
2015-12-22 15:30:00,16.43,16.44,16.34,16.38,268305.0,14.1994,14.2081,14.1216,14.1562,268305.0
2015-12-23 09:30:00,16.44,16.47,16.38,16.43,35162.0,14.2081,14.234,14.1562,14.1994,35162.0
2015-12-23 10:00:00,16.44,16.47,16.42,16.45,19190.0,14.2081,14.234,14.1908,14.2167,19190.0
2015-12-23 10:30:00,16.46,16.48,16.43,16.45,52664.0,14.2253,14.2426,14.1994,14.2167,52664.0
2015-12-23 11:00:00,16.46,16.46,16.4,16.43,39861.0,14.2253,14.2253,14.1735,14.1994,39861.0
2015-12-23 11:30:00,16.43,16.45,16.42,16.43,50121.0,14.1994,14.2167,14.1908,14.1994,50121.0
2015-12-23 12:00:00,16.43,16.43,16.36,16.37,145643.0,14.1994,14.1994,14.1389,14.1476,145643.0
2015-12-23 12:30:00,16.37,16.38,16.34,16.36,61486.0,14.1476,14.1562,14.1216,14.1389,61486.0
2015-12-23 13:00:00,16.37,16.38,16.36,16.38,22857.0,14.1476,14.1562,14.1389,14.1562,22857.0
2015-12-23 13:30:00,16.38,16.38,16.33,16.37,78649.0,14.1562,14.1562,14.113,14.1476,78649.0
2015-12-23 14:00:00,16.37,16.37,16.33,16.35,68624.0,14.1476,14.1476,14.113,14.1303,68624.0
2015-12-23 14:30:00,16.35,16.36,16.32,16.35,57680.0,14.1303,14.1389,14.1044,14.1303,57680.0
2015-12-23 15:00:00,16.35,16.37,16.34,16.35,46054.0,14.1303,14.1476,14.1216,14.1303,46054.0
2015-12-23 15:30:00,16.35,16.4,16.34,16.39,243811.0,14.1303,14.1735,14.1216,14.1648,243811.0
2015-12-24 09:30:00,16.41,16.45,16.31,16.31,30149.0,14.1821,14.2167,14.0957,14.0957,30149.0
2015-12-24 10:00:00,16.32,16.35,16.3,16.34,21853.0,14.1044,14.1303,14.0871,14.1216,21853.0
2015-12-24 10:30:00,16.34,16.39,16.33,16.39,26801.0,14.1216,14.1648,14.113,14.1648,26801.0
2015-12-24 11:00:00,16.39,16.44,16.37,16.39,52781.0,14.1648,14.2081,14.1476,14.1648,52781.0
2015-12-24 11:30:00,16.39,16.4,16.37,16.37,42142.0,14.1648,14.1735,14.1476,14.1476,42142.0
2015-12-24 12:00:00,16.38,16.39,16.35,16.36,55696.0,14.1562,14.1648,14.1303,14.1389,55696.0
2015-12-24 12:30:00,16.36,16.38,16.32,16.33,158703.0,14.1389,14.1562,14.1044,14.113,158703.0
2015-12-28 09:30:00,16.31,16.38,16.28,16.29,17530.0,14.0957,14.1562,14.0698,14.0784,17530.0
2015-12-28 10:00:00,16.29,16.32,16.25,16.32,20305.0,14.0784,14.1044,14.0439,14.1044,20305.0
2015-12-28 10:30:00,16.32,16.32,16.25,16.27,19337.0,14.1044,14.1044,14.0439,14.0611,19337.0
2015-12-28 11:00:00,16.28,16.3,16.26,16.28,18053.0,14.0698,14.0871,14.0525,14.0698,18053.0
2015-12-28 11:30:00,16.29,16.33,16.27,16.29,19552.0,14.0784,14.113,14.0611,14.0784,19552.0
2015-12-28 12:00:00,16.28,16.3,16.28,16.3,16702.0,14.0698,14.0871,14.0698,14.0871,16702.0
2015-12-28 12:30:00,16.3,16.32,16.28,16.31,35254.0,14.0871,14.1044,14.0698,14.0957,35254.0
2015-12-28 13:00:00,16.31,16.34,16.3,16.32,22588.0,14.0957,14.1216,14.0871,14.1044,22588.0
2015-12-28 13:30:00,16.33,16.36,16.32,16.35,41076.0,14.113,14.1389,14.1044,14.1303,41076.0
2015-12-28 14:00:00,16.35,16.4,16.34,16.38,27413.0,14.1303,14.1735,14.1216,14.1562,27413.0
2015-12-28 14:30:00,16.38,16.39,16.34,16.35,30385.0,14.1562,14.1648,14.1216,14.1303,30385.0
2015-12-28 15:00:00,16.35,16.41,16.33,16.41,47587.0,14.1303,14.1821,14.113,14.1821,47587.0
2015-12-28 15:30:00,16.41,16.44,16.39,16.41,241712.0,14.1821,14.2081,14.1648,14.1821,241712.0
2015-12-29 09:30:00,16.47,16.52,16.46,16.5,21218.0,14.234,14.2772,14.2253,14.2599,21218.0
2015-12-29 10:00:00,16.5,16.51,16.48,16.5,75256.0,14.2599,14.2686,14.2426,14.2599,75256.0
2015-12-29 10:30:00,16.5,16.51,16.48,16.5,34217.0,14.2599,14.2686,14.2426,14.2599,34217.0
2015-12-29 11:00:00,16.49,16.5,16.48,16.5,21325.0,14.2513,14.2599,14.2426,14.2599,21325.0
2015-12-29 11:30:00,16.49,16.52,16.48,16.5,43030.0,14.2513,14.2772,14.2426,14.2599,43030.0
2015-12-29 12:00:00,16.5,16.53,16.49,16.52,21468.0,14.2599,14.2858,14.2513,14.2772,21468.0
2015-12-29 12:30:00,16.51,16.51,16.47,16.51,14664.0,14.2686,14.2686,14.234,14.2686,14664.0
2015-12-29 13:00:00,16.51,16.53,16.49,16.51,20759.0,14.2686,14.2858,14.2513,14.2686,20759.0
2015-12-29 13:30:00,16.5,16.52,16.48,16.51,16849.0,14.2599,14.2772,14.2426,14.2686,16849.0
2015-12-29 14:00:00,16.51,16.54,16.51,16.52,24438.0,14.2686,14.2945,14.2686,14.2772,24438.0
2015-12-29 14:30:00,16.51,16.56,16.5,16.55,32406.0,14.2686,14.3118,14.2599,14.3031,32406.0
2015-12-29 15:00:00,16.56,16.58,16.54,16.55,21441.0,14.3118,14.3291,14.2945,14.3031,21441.0
2015-12-29 15:30:00,16.54,16.64,16.52,16.64,208473.0,14.2945,14.3809,14.2772,14.3809,208473.0
2015-12-30 09:30:00,16.63,16.66,16.58,16.66,28659.0,14.3723,14.3982,14.3291,14.3982,28659.0
2015-12-30 10:00:00,16.66,16.69,16.65,16.66,16560.0,14.3982,14.4241,14.3896,14.3982,16560.0
2015-12-30 10:30:00,16.67,16.69,16.66,16.67,9867.0,14.4068,14.4241,14.3982,14.4068,9867.0
2015-12-30 11:00:00,16.66,16.7,16.65,16.68,25562.0,14.3982,14.4328,14.3896,14.4155,25562.0
2015-12-30 11:30:00,16.69,16.71,16.68,16.68,42159.0,14.4241,14.4414,14.4155,14.4155,42159.0
2015-12-30 12:00:00,16.67,16.68,16.65,16.65,12943.0,14.4068,14.4155,14.3896,14.3896,12943.0
2015-12-30 12:30:00,16.65,16.66,16.62,16.64,13598.0,14.3896,14.3982,14.3636,14.3809,13598.0
2015-12-30 13:00:00,16.64,16.65,16.6,16.63,21372.0,14.3809,14.3896,14.3463,14.3723,21372.0
2015-12-30 13:30:00,16.62,16.62,16.59,16.59,12840.0,14.3636,14.3636,14.3377,14.3377,12840.0
2015-12-30 14:00:00,16.59,16.64,16.58,16.64,37904.0,14.3377,14.3809,14.3291,14.3809,37904.0
2015-12-30 14:30:00,16.65,16.67,16.64,16.66,31789.0,14.3896,14.4068,14.3809,14.3982,31789.0
2015-12-30 15:00:00,16.66,16.67,16.63,16.67,56949.0,14.3982,14.4068,14.3723,14.4068,56949.0
2015-12-30 15:30:00,16.67,16.68,16.62,16.63,169720.0,14.4068,14.4155,14.3636,14.3723,169720.0
2015-12-31 09:30:00,16.6,16.65,16.57,16.63,26184.0,14.3463,14.3896,14.3204,14.3723,26184.0
2015-12-31 10:00:00,16.63,16.65,16.59,16.6,18445.0,14.3723,14.3896,14.3377,14.3463,18445.0
2015-12-31 10:30:00,16.61,16.65,16.58,16.64,18431.0,14.355,14.3896,14.3291,14.3809,18431.0
2015-12-31 11:00:00,16.65,16.7,16.64,16.7,25313.0,14.3896,14.4328,14.3809,14.4328,25313.0
2015-12-31 11:30:00,16.7,16.77,16.66,16.76,31162.0,14.4328,14.4933,14.3982,14.4846,31162.0
2015-12-31 12:00:00,16.77,16.79,16.7,16.75,44636.0,14.4933,14.5105,14.4328,14.476,44636.0
2015-12-31 12:30:00,16.75,16.76,16.72,16.73,40948.0,14.476,14.4846,14.45,14.4587,40948.0
2015-12-31 13:00:00,16.73,16.75,16.68,16.71,84551.0,14.4587,14.476,14.4155,14.4414,84551.0
2015-12-31 13:30:00,16.71,16.75,16.71,16.73,41379.0,14.4414,14.476,14.4414,14.4587,41379.0
2015-12-31 14:00:00,16.74,16.75,16.73,16.75,41067.0,14.4673,14.476,14.4587,14.476,41067.0
2015-12-31 14:30:00,16.75,16.76,16.73,16.75,27157.0,14.476,14.4846,14.4587,14.476,27157.0
2015-12-31 15:00:00,16.75,16.76,16.73,16.73,55721.0,14.476,14.4846,14.4587,14.4587,55721.0
2015-12-31 15:30:00,16.74,16.76,16.65,16.67,372529.0,14.4673,14.4846,14.3896,14.4068,372529.0
2016-01-04 09:30:00,16.5,16.54,16.38,16.41,85492.0,14.2599,14.2945,14.1562,14.1821,85492.0
2016-01-04 10:00:00,16.39,16.42,16.34,16.37,67682.0,14.1648,14.1908,14.1216,14.1476,67682.0
2016-01-04 10:30:00,16.37,16.37,16.3,16.33,83493.0,14.1476,14.1476,14.0871,14.113,83493.0
2016-01-04 11:00:00,16.32,16.32,16.24,16.32,81653.0,14.1044,14.1044,14.0352,14.1044,81653.0
2016-01-04 11:30:00,16.32,16.35,16.29,16.32,57295.0,14.1044,14.1303,14.0784,14.1044,57295.0
2016-01-04 12:00:00,16.33,16.33,16.28,16.3,29014.0,14.113,14.113,14.0698,14.0871,29014.0
2016-01-04 12:30:00,16.29,16.37,16.26,16.37,50262.0,14.0784,14.1476,14.0525,14.1476,50262.0
2016-01-04 13:00:00,16.37,16.4,16.35,16.38,56496.0,14.1476,14.1735,14.1303,14.1562,56496.0
2016-01-04 13:30:00,16.38,16.39,16.35,16.36,29808.0,14.1562,14.1648,14.1303,14.1389,29808.0
2016-01-04 14:00:00,16.35,16.36,16.3,16.3,40395.0,14.1303,14.1389,14.0871,14.0871,40395.0
2016-01-04 14:30:00,16.3,16.33,16.27,16.32,62598.0,14.0871,14.113,14.0611,14.1044,62598.0
2016-01-04 15:00:00,16.32,16.33,16.28,16.28,80926.0,14.1044,14.113,14.0698,14.0698,80926.0
2016-01-04 15:30:00,16.28,16.37,16.28,16.37,217111.0,14.0698,14.1476,14.0698,14.1476,217111.0
2016-01-05 09:30:00,16.36,16.48,16.35,16.37,61627.0,14.1389,14.2426,14.1303,14.1476,61627.0
2016-01-05 10:00:00,16.38,16.41,16.34,16.38,30164.0,14.1562,14.1821,14.1216,14.1562,30164.0
2016-01-05 10:30:00,16.38,16.39,16.35,16.36,121243.0,14.1562,14.1648,14.1303,14.1389,121243.0
2016-01-05 11:00:00,16.37,16.4,16.35,16.35,53677.0,14.1476,14.1735,14.1303,14.1303,53677.0
2016-01-05 11:30:00,16.36,16.39,16.35,16.38,24373.0,14.1389,14.1648,14.1303,14.1562,24373.0
2016-01-05 12:00:00,16.37,16.37,16.26,16.34,102044.0,14.1476,14.1476,14.0525,14.1216,102044.0
2016-01-05 12:30:00,16.32,16.39,16.32,16.38,80071.0,14.1044,14.1648,14.1044,14.1562,80071.0
2016-01-05 13:00:00,16.39,16.4,16.34,16.34,52716.0,14.1648,14.1735,14.1216,14.1216,52716.0
2016-01-05 13:30:00,16.34,16.39,16.34,16.38,33675.0,14.1216,14.1648,14.1216,14.1562,33675.0
2016-01-05 14:00:00,16.38,16.41,16.36,16.39,54433.0,14.1562,14.1821,14.1389,14.1648,54433.0
2016-01-05 14:30:00,16.39,16.4,16.37,16.37,30922.0,14.1648,14.1735,14.1476,14.1476,30922.0
2016-01-05 15:00:00,16.36,16.4,16.36,16.39,97938.0,14.1389,14.1735,14.1389,14.1648,97938.0
2016-01-05 15:30:00,16.39,16.4,16.34,16.38,186846.0,14.1648,14.1735,14.1216,14.1562,186846.0
2016-01-06 09:30:00,16.27,16.35,16.24,16.34,72253.0,14.0611,14.1303,14.0352,14.1216,72253.0
2016-01-06 10:00:00,16.34,16.34,16.26,16.27,17382.0,14.1216,14.1216,14.0525,14.0611,17382.0
2016-01-06 10:30:00,16.28,16.28,16.24,16.24,16428.0,14.0698,14.0698,14.0352,14.0352,16428.0
2016-01-06 11:00:00,16.24,16.27,16.2,16.25,32415.0,14.0352,14.0611,14.0006,14.0439,32415.0
2016-01-06 11:30:00,16.25,16.3,16.24,16.25,32155.0,14.0439,14.0871,14.0352,14.0439,32155.0
2016-01-06 12:00:00,16.25,16.27,16.21,16.25,54564.0,14.0439,14.0611,14.0093,14.0439,54564.0
2016-01-06 12:30:00,16.24,16.25,16.21,16.23,26696.0,14.0352,14.0439,14.0093,14.0266,26696.0
2016-01-06 13:00:00,16.22,16.23,16.19,16.22,20322.0,14.0179,14.0266,13.992,14.0179,20322.0
2016-01-06 13:30:00,16.22,16.25,16.18,16.25,121046.0,14.0179,14.0439,13.9834,14.0439,121046.0
2016-01-06 14:00:00,16.24,16.25,16.19,16.21,49436.0,14.0352,14.0439,13.992,14.0093,49436.0
2016-01-06 14:30:00,16.21,16.21,16.16,16.18,41928.0,14.0093,14.0093,13.9661,13.9834,41928.0
2016-01-06 15:00:00,16.18,16.23,16.18,16.23,60183.0,13.9834,14.0266,13.9834,14.0266,60183.0
2016-01-06 15:30:00,16.23,16.28,16.22,16.26,266356.0,14.0266,14.0698,14.0179,14.0525,266356.0
2016-01-07 09:30:00,16.04,16.19,16.0,16.11,126979.0,13.8624,13.992,13.8278,13.9229,126979.0
2016-01-07 10:00:00,16.11,16.14,16.07,16.13,81275.0,13.9229,13.9488,13.8883,13.9401,81275.0
2016-01-07 10:30:00,16.13,16.19,16.11,16.16,70167.0,13.9401,13.992,13.9229,13.9661,70167.0
2016-01-07 11:00:00,16.16,16.16,16.11,16.14,37698.0,13.9661,13.9661,13.9229,13.9488,37698.0
2016-01-07 11:30:00,16.13,16.13,16.06,16.09,40912.0,13.9401,13.9401,13.8797,13.9056,40912.0
2016-01-07 12:00:00,16.09,16.1,16.06,16.06,40050.0,13.9056,13.9142,13.8797,13.8797,40050.0
2016-01-07 12:30:00,16.07,16.09,16.04,16.07,54262.0,13.8883,13.9056,13.8624,13.8883,54262.0
2016-01-07 13:00:00,16.07,16.1,16.04,16.08,47211.0,13.8883,13.9142,13.8624,13.8969,47211.0
2016-01-07 13:30:00,16.08,16.14,16.06,16.11,50370.0,13.8969,13.9488,13.8797,13.9229,50370.0
2016-01-07 14:00:00,16.11,16.11,16.06,16.06,36467.0,13.9229,13.9229,13.8797,13.8797,36467.0
2016-01-07 14:30:00,16.06,16.06,15.98,15.99,82665.0,13.8797,13.8797,13.8105,13.8192,82665.0
2016-01-07 15:00:00,15.98,16.0,15.95,15.96,39907.0,13.8105,13.8278,13.7846,13.7932,39907.0
2016-01-07 15:30:00,15.95,16.0,15.92,15.92,285270.0,13.7846,13.8278,13.7587,13.7587,285270.0
2016-01-08 09:30:00,15.94,16.1,15.94,15.96,64763.0,13.7759,13.9142,13.7759,13.7932,64763.0
2016-01-08 10:00:00,15.96,15.97,15.83,15.86,397576.0,13.7932,13.8019,13.6809,13.7068,397576.0
2016-01-08 10:30:00,15.86,15.87,15.78,15.81,53434.0,13.7068,13.7154,13.6377,13.6636,53434.0
2016-01-08 11:00:00,15.81,15.81,15.69,15.7,36311.0,13.6636,13.6636,13.5599,13.5685,36311.0
2016-01-08 11:30:00,15.7,15.74,15.65,15.74,48656.0,13.5685,13.6031,13.5253,13.6031,48656.0
2016-01-08 12:00:00,15.74,15.84,15.73,15.84,113542.0,13.6031,13.6895,13.5945,13.6895,113542.0
2016-01-08 12:30:00,15.84,15.91,15.83,15.91,71942.0,13.6895,13.75,13.6809,13.75,71942.0
2016-01-08 13:00:00,15.9,15.91,15.88,15.9,56976.0,13.7414,13.75,13.7241,13.7414,56976.0
2016-01-08 13:30:00,15.9,15.97,15.88,15.88,50697.0,13.7414,13.8019,13.7241,13.7241,50697.0
2016-01-08 14:00:00,15.89,15.91,15.87,15.9,43627.0,13.7327,13.75,13.7154,13.7414,43627.0
2016-01-08 14:30:00,15.89,15.9,15.84,15.84,52724.0,13.7327,13.7414,13.6895,13.6895,52724.0
2016-01-08 15:00:00,15.84,15.87,15.82,15.82,43494.0,13.6895,13.7154,13.6722,13.6722,43494.0
2016-01-08 15:30:00,15.83,15.83,15.67,15.7,269917.0,13.6809,13.6809,13.5426,13.5685,269917.0
2016-01-11 09:30:00,15.74,15.8,15.69,15.72,622150.0,13.6031,13.6549,13.5599,13.5858,622150.0
2016-01-11 10:00:00,15.72,15.78,15.71,15.77,108898.0,13.5858,13.6377,13.5772,13.629,108898.0
2016-01-11 10:30:00,15.76,15.83,15.76,15.8,62950.0,13.6204,13.6809,13.6204,13.6549,62950.0
2016-01-11 11:00:00,15.79,15.83,15.75,15.83,59653.0,13.6463,13.6809,13.6117,13.6809,59653.0
2016-01-11 11:30:00,15.84,15.85,15.79,15.82,57575.0,13.6895,13.6982,13.6463,13.6722,57575.0
2016-01-11 12:00:00,15.82,15.83,15.74,15.76,90023.0,13.6722,13.6809,13.6031,13.6204,90023.0
2016-01-11 12:30:00,15.77,15.79,15.74,15.74,34015.0,13.629,13.6463,13.6031,13.6031,34015.0
2016-01-11 13:00:00,15.75,15.78,15.7,15.7,33415.0,13.6117,13.6377,13.5685,13.5685,33415.0
2016-01-11 13:30:00,15.7,15.73,15.68,15.72,102499.0,13.5685,13.5945,13.5512,13.5858,102499.0
2016-01-11 14:00:00,15.72,15.75,15.71,15.74,45802.0,13.5858,13.6117,13.5772,13.6031,45802.0
2016-01-11 14:30:00,15.74,15.74,15.69,15.71,58126.0,13.6031,13.6031,13.5599,13.5772,58126.0
2016-01-11 15:00:00,15.72,15.73,15.64,15.69,90146.0,13.5858,13.5945,13.5167,13.5599,90146.0
2016-01-11 15:30:00,15.69,15.75,15.63,15.66,525714.0,13.5599,13.6117,13.508,13.534,525714.0
2016-01-12 09:30:00,15.71,15.72,15.56,15.57,87661.0,13.5772,13.5858,13.4475,13.4562,87661.0
2016-01-12 10:00:00,15.57,15.59,15.47,15.5,56404.0,13.4562,13.4735,13.3698,13.3957,56404.0
2016-01-12 10:30:00,15.51,15.59,15.51,15.57,87362.0,13.4043,13.4735,13.4043,13.4562,87362.0
2016-01-12 11:00:00,15.57,15.57,15.47,15.5,85480.0,13.4562,13.4562,13.3698,13.3957,85480.0
2016-01-12 11:30:00,15.5,15.54,15.44,15.48,110883.0,13.3957,13.4302,13.3438,13.3784,110883.0
2016-01-12 12:00:00,15.47,15.49,15.4,15.48,58833.0,13.3698,13.387,13.3093,13.3784,58833.0
2016-01-12 12:30:00,15.48,15.49,15.44,15.47,72869.0,13.3784,13.387,13.3438,13.3698,72869.0
2016-01-12 13:00:00,15.47,15.48,15.39,15.4,48969.0,13.3698,13.3784,13.3006,13.3093,48969.0
2016-01-12 13:30:00,15.4,15.47,15.39,15.42,44670.0,13.3093,13.3698,13.3006,13.3265,44670.0
2016-01-12 14:00:00,15.43,15.43,15.37,15.42,59896.0,13.3352,13.3352,13.2833,13.3265,59896.0
2016-01-12 14:30:00,15.42,15.43,15.37,15.41,47952.0,13.3265,13.3352,13.2833,13.3179,47952.0
2016-01-12 15:00:00,15.41,15.45,15.34,15.44,102368.0,13.3179,13.3525,13.2574,13.3438,102368.0
2016-01-12 15:30:00,15.43,15.52,15.4,15.46,381255.0,13.3352,13.413,13.3093,13.3611,381255.0
2016-01-13 09:30:00,15.48,15.52,15.36,15.39,97509.0,13.3784,13.413,13.2747,13.3006,97509.0
2016-01-13 10:00:00,15.4,15.47,15.38,15.4,62142.0,13.3093,13.3698,13.292,13.3093,62142.0
2016-01-13 10:30:00,15.39,15.43,15.37,15.43,119709.0,13.3006,13.3352,13.2833,13.3352,119709.0
2016-01-13 11:00:00,15.42,15.45,15.4,15.41,65915.0,13.3265,13.3525,13.3093,13.3179,65915.0
2016-01-13 11:30:00,15.41,15.42,15.28,15.29,37475.0,13.3179,13.3265,13.2055,13.2142,37475.0
2016-01-13 12:00:00,15.3,15.35,15.3,15.33,28559.0,13.2228,13.266,13.2228,13.2488,28559.0
2016-01-13 12:30:00,15.33,15.33,15.24,15.25,36221.0,13.2488,13.2488,13.171,13.1796,36221.0
2016-01-13 13:00:00,15.25,15.35,15.24,15.33,273316.0,13.1796,13.266,13.171,13.2488,273316.0
2016-01-13 13:30:00,15.33,15.37,15.32,15.33,152089.0,13.2488,13.2833,13.2401,13.2488,152089.0
2016-01-13 14:00:00,15.33,15.37,15.3,15.32,280528.0,13.2488,13.2833,13.2228,13.2401,280528.0
2016-01-13 14:30:00,15.33,15.33,15.2,15.31,213476.0,13.2488,13.2488,13.1364,13.2315,213476.0
2016-01-13 15:00:00,15.31,15.33,15.22,15.24,196876.0,13.2315,13.2488,13.1537,13.171,196876.0
2016-01-13 15:30:00,15.24,15.26,15.17,15.17,407924.0,13.171,13.1883,13.1105,13.1105,407924.0
2016-01-14 09:30:00,15.19,15.23,15.06,15.07,28398.0,13.1278,13.1623,13.0154,13.0241,28398.0
2016-01-14 10:00:00,15.07,15.12,14.91,15.11,192396.0,13.0241,13.0673,12.8858,13.0586,192396.0
2016-01-14 10:30:00,15.12,15.24,15.11,15.2,275400.0,13.0673,13.171,13.0586,13.1364,275400.0
2016-01-14 11:00:00,15.2,15.21,15.12,15.12,82983.0,13.1364,13.145,13.0673,13.0673,82983.0
2016-01-14 11:30:00,15.12,15.14,15.08,15.09,73095.0,13.0673,13.0846,13.0327,13.0413,73095.0
2016-01-14 12:00:00,15.1,15.11,15.03,15.04,35177.0,13.05,13.0586,12.9895,12.9981,35177.0
2016-01-14 12:30:00,15.05,15.08,15.04,15.05,26536.0,13.0068,13.0327,12.9981,13.0068,26536.0
2016-01-14 13:00:00,15.05,15.13,15.05,15.12,27582.0,13.0068,13.0759,13.0068,13.0673,27582.0
2016-01-14 13:30:00,15.12,15.14,15.08,15.09,41462.0,13.0673,13.0846,13.0327,13.0413,41462.0
2016-01-14 14:00:00,15.08,15.09,15.05,15.08,37421.0,13.0327,13.0413,13.0068,13.0327,37421.0
2016-01-14 14:30:00,15.09,15.16,15.09,15.14,58383.0,13.0413,13.1018,13.0413,13.0846,58383.0
2016-01-14 15:00:00,15.15,15.17,15.09,15.1,81966.0,13.0932,13.1105,13.0413,13.05,81966.0
2016-01-14 15:30:00,15.09,15.09,14.99,15.0,216140.0,13.0413,13.0413,12.9549,12.9636,216140.0
2016-01-15 09:30:00,14.83,14.93,14.74,14.89,206965.0,12.8166,12.9031,12.7389,12.8685,206965.0
2016-01-15 10:00:00,14.89,14.96,14.8,14.96,176577.0,12.8685,12.929,12.7907,12.929,176577.0
2016-01-15 10:30:00,14.95,14.99,14.88,14.88,99045.0,12.9203,12.9549,12.8599,12.8599,99045.0
2016-01-15 11:00:00,14.88,14.93,14.84,14.9,83762.0,12.8599,12.9031,12.8253,12.8771,83762.0
2016-01-15 11:30:00,14.91,14.92,14.87,14.91,40626.0,12.8858,12.8944,12.8512,12.8858,40626.0
2016-01-15 12:00:00,14.91,14.93,14.87,14.87,43090.0,12.8858,12.9031,12.8512,12.8512,43090.0
2016-01-15 12:30:00,14.87,14.91,14.82,14.88,51692.0,12.8512,12.8858,12.808,12.8599,51692.0
2016-01-15 13:00:00,14.88,14.9,14.82,14.85,59832.0,12.8599,12.8771,12.808,12.8339,59832.0
2016-01-15 13:30:00,14.85,14.9,14.83,14.88,96985.0,12.8339,12.8771,12.8166,12.8599,96985.0
2016-01-15 14:00:00,14.88,14.9,14.84,14.85,91928.0,12.8599,12.8771,12.8253,12.8339,91928.0
2016-01-15 14:30:00,14.85,14.88,14.85,14.87,91779.0,12.8339,12.8599,12.8339,12.8512,91779.0
2016-01-15 15:00:00,14.88,14.88,14.8,14.87,140587.0,12.8599,12.8599,12.7907,12.8512,140587.0
2016-01-15 15:30:00,14.87,14.88,14.83,14.84,259878.0,12.8512,12.8599,12.8166,12.8253,259878.0
2016-01-19 09:30:00,14.91,15.03,14.87,14.97,117573.0,12.8858,12.9895,12.8512,12.9376,117573.0
2016-01-19 10:00:00,14.97,14.97,14.84,14.92,99671.0,12.9376,12.9376,12.8253,12.8944,99671.0
2016-01-19 10:30:00,14.92,14.93,14.84,14.89,73881.0,12.8944,12.9031,12.8253,12.8685,73881.0
2016-01-19 11:00:00,14.89,14.92,14.86,14.89,57761.0,12.8685,12.8944,12.8426,12.8685,57761.0
2016-01-19 11:30:00,14.89,14.9,14.85,14.88,55885.0,12.8685,12.8771,12.8339,12.8599,55885.0
2016-01-19 12:00:00,14.88,14.88,14.83,14.88,63169.0,12.8599,12.8599,12.8166,12.8599,63169.0
2016-01-19 12:30:00,14.88,14.91,14.85,14.87,50725.0,12.8599,12.8858,12.8339,12.8512,50725.0
2016-01-19 13:00:00,14.87,14.9,14.82,14.83,46166.0,12.8512,12.8771,12.808,12.8166,46166.0
2016-01-19 13:30:00,14.82,14.89,14.82,14.87,48435.0,12.808,12.8685,12.808,12.8512,48435.0
2016-01-19 14:00:00,14.87,14.88,14.81,14.85,96476.0,12.8512,12.8599,12.7994,12.8339,96476.0
2016-01-19 14:30:00,14.85,14.86,14.8,14.82,75331.0,12.8339,12.8426,12.7907,12.808,75331.0
2016-01-19 15:00:00,14.82,14.87,14.81,14.86,90236.0,12.808,12.8512,12.7994,12.8426,90236.0
2016-01-19 15:30:00,14.86,14.94,14.84,14.86,236606.0,12.8426,12.9117,12.8253,12.8426,236606.0
2016-01-20 09:30:00,14.75,14.79,14.55,14.55,70858.0,12.7475,12.7821,12.5747,12.5747,70858.0
2016-01-20 10:00:00,14.54,14.56,14.46,14.46,81796.0,12.566,12.5833,12.4969,12.4969,81796.0
2016-01-20 10:30:00,14.46,14.49,14.35,14.35,80164.0,12.4969,12.5228,12.4018,12.4018,80164.0
2016-01-20 11:00:00,14.34,14.44,14.3,14.4,96253.0,12.3932,12.4796,12.3586,12.445,96253.0
2016-01-20 11:30:00,14.41,14.55,14.41,14.54,215377.0,12.4537,12.5747,12.4537,12.566,215377.0
2016-01-20 12:00:00,14.54,14.54,14.38,14.39,110670.0,12.566,12.566,12.4277,12.4364,110670.0
2016-01-20 12:30:00,14.39,14.47,14.34,14.46,95209.0,12.4364,12.5055,12.3932,12.4969,95209.0
2016-01-20 13:00:00,14.46,14.63,14.46,14.62,605635.0,12.4969,12.6438,12.4969,12.6351,605635.0
2016-01-20 13:30:00,14.62,14.79,14.62,14.75,187450.0,12.6351,12.7821,12.6351,12.7475,187450.0
2016-01-20 14:00:00,14.75,14.83,14.71,14.79,189190.0,12.7475,12.8166,12.7129,12.7821,189190.0
2016-01-20 14:30:00,14.79,14.87,14.74,14.85,85266.0,12.7821,12.8512,12.7389,12.8339,85266.0
2016-01-20 15:00:00,14.85,15.0,14.83,15.0,143456.0,12.8339,12.9636,12.8166,12.9636,143456.0
2016-01-20 15:30:00,15.0,15.0,14.79,14.8,470047.0,12.9636,12.9636,12.7821,12.7907,470047.0
2016-01-21 09:30:00,14.84,14.92,14.74,14.74,203981.0,12.8253,12.8944,12.7389,12.7389,203981.0
2016-01-21 10:00:00,14.75,14.8,14.67,14.72,74177.0,12.7475,12.7907,12.6784,12.7216,74177.0
2016-01-21 10:30:00,14.74,14.79,14.71,14.73,41443.0,12.7389,12.7821,12.7129,12.7302,41443.0
2016-01-21 11:00:00,14.74,14.84,14.71,14.71,63330.0,12.7389,12.8253,12.7129,12.7129,63330.0
2016-01-21 11:30:00,14.72,14.85,14.72,14.82,55417.0,12.7216,12.8339,12.7216,12.808,55417.0
2016-01-21 12:00:00,14.83,14.89,14.82,14.85,70903.0,12.8166,12.8685,12.808,12.8339,70903.0
2016-01-21 12:30:00,14.84,14.87,14.8,14.81,50944.0,12.8253,12.8512,12.7907,12.7994,50944.0
2016-01-21 13:00:00,14.81,14.81,14.67,14.67,21447.0,12.7994,12.7994,12.6784,12.6784,21447.0
2016-01-21 13:30:00,14.67,14.73,14.63,14.7,71267.0,12.6784,12.7302,12.6438,12.7043,71267.0
2016-01-21 14:00:00,14.7,14.71,14.53,14.58,52239.0,12.7043,12.7129,12.5574,12.6006,52239.0
2016-01-21 14:30:00,14.58,14.69,14.57,14.65,55063.0,12.6006,12.6956,12.5919,12.6611,55063.0
2016-01-21 15:00:00,14.65,14.68,14.59,14.68,88063.0,12.6611,12.687,12.6092,12.687,88063.0
2016-01-21 15:30:00,14.68,14.73,14.62,14.63,244697.0,12.687,12.7302,12.6351,12.6438,244697.0
2016-01-22 09:30:00,14.81,14.95,14.75,14.94,41979.0,12.7994,12.9203,12.7475,12.9117,41979.0
2016-01-22 10:00:00,14.94,14.99,14.89,14.9,84168.0,12.9117,12.9549,12.8685,12.8771,84168.0
2016-01-22 10:30:00,14.9,14.9,14.79,14.8,59322.0,12.8771,12.8771,12.7821,12.7907,59322.0
2016-01-22 11:00:00,14.8,14.92,14.79,14.88,75120.0,12.7907,12.8944,12.7821,12.8599,75120.0
2016-01-22 11:30:00,14.88,14.88,14.82,14.86,55681.0,12.8599,12.8599,12.808,12.8426,55681.0
2016-01-22 12:00:00,14.85,14.89,14.81,14.82,38909.0,12.8339,12.8685,12.7994,12.808,38909.0
2016-01-22 12:30:00,14.83,14.91,14.82,14.91,48021.0,12.8166,12.8858,12.808,12.8858,48021.0
2016-01-22 13:00:00,14.91,15.01,14.9,14.99,56586.0,12.8858,12.9722,12.8771,12.9549,56586.0
2016-01-22 13:30:00,15.0,15.01,14.96,14.99,47619.0,12.9636,12.9722,12.929,12.9549,47619.0
2016-01-22 14:00:00,14.99,15.04,14.98,15.0,60071.0,12.9549,12.9981,12.9463,12.9636,60071.0
2016-01-22 14:30:00,14.99,14.99,14.92,14.93,69792.0,12.9549,12.9549,12.8944,12.9031,69792.0
2016-01-22 15:00:00,14.93,14.95,14.87,14.95,91488.0,12.9031,12.9203,12.8512,12.9203,91488.0
2016-01-22 15:30:00,14.94,14.99,14.9,14.99,154072.0,12.9117,12.9549,12.8771,12.9549,154072.0
2016-01-25 09:30:00,14.94,15.09,14.86,15.08,88855.0,12.9117,13.0413,12.8426,13.0327,88855.0
2016-01-25 10:00:00,15.07,15.07,14.8,14.82,74481.0,13.0241,13.0241,12.7907,12.808,74481.0
2016-01-25 10:30:00,14.81,14.83,14.75,14.81,30816.0,12.7994,12.8166,12.7475,12.7994,30816.0
2016-01-25 11:00:00,14.8,14.82,14.75,14.82,51583.0,12.7907,12.808,12.7475,12.808,51583.0
2016-01-25 11:30:00,14.81,14.83,14.76,14.78,65522.0,12.7994,12.8166,12.7561,12.7734,65522.0
2016-01-25 12:00:00,14.77,14.8,14.74,14.78,24091.0,12.7648,12.7907,12.7389,12.7734,24091.0
2016-01-25 12:30:00,14.77,14.8,14.76,14.77,27874.0,12.7648,12.7907,12.7561,12.7648,27874.0
2016-01-25 13:00:00,14.78,14.83,14.77,14.8,35487.0,12.7734,12.8166,12.7648,12.7907,35487.0
2016-01-25 13:30:00,14.81,14.81,14.72,14.72,50972.0,12.7994,12.7994,12.7216,12.7216,50972.0
2016-01-25 14:00:00,14.72,14.76,14.66,14.68,44637.0,12.7216,12.7561,12.6697,12.687,44637.0
2016-01-25 14:30:00,14.68,14.71,14.66,14.7,51987.0,12.687,12.7129,12.6697,12.7043,51987.0
2016-01-25 15:00:00,14.71,14.73,14.65,14.68,81799.0,12.7129,12.7302,12.6611,12.687,81799.0
2016-01-25 15:30:00,14.68,14.69,14.62,14.65,211771.0,12.687,12.6956,12.6351,12.6611,211771.0
2016-01-26 09:30:00,14.7,14.89,14.65,14.82,109226.0,12.7043,12.8685,12.6611,12.808,109226.0
2016-01-26 10:00:00,14.82,14.97,14.82,14.93,53553.0,12.808,12.9376,12.808,12.9031,53553.0
2016-01-26 10:30:00,14.93,14.94,14.84,14.85,49061.0,12.9031,12.9117,12.8253,12.8339,49061.0
2016-01-26 11:00:00,14.85,14.95,14.84,14.95,52495.0,12.8339,12.9203,12.8253,12.9203,52495.0
2016-01-26 11:30:00,14.94,14.94,14.87,14.94,84899.0,12.9117,12.9117,12.8512,12.9117,84899.0
2016-01-26 12:00:00,14.94,14.98,14.9,14.94,134478.0,12.9117,12.9463,12.8771,12.9117,134478.0
2016-01-26 12:30:00,14.93,14.97,14.86,14.87,167669.0,12.9031,12.9376,12.8426,12.8512,167669.0
2016-01-26 13:00:00,14.87,14.94,14.83,14.92,101287.0,12.8512,12.9117,12.8166,12.8944,101287.0
2016-01-26 13:30:00,14.92,14.92,14.88,14.9,37216.0,12.8944,12.8944,12.8599,12.8771,37216.0
2016-01-26 14:00:00,14.9,14.93,14.85,14.91,71942.0,12.8771,12.9031,12.8339,12.8858,71942.0
2016-01-26 14:30:00,14.9,14.99,14.88,14.92,124329.0,12.8771,12.9549,12.8599,12.8944,124329.0
2016-01-26 15:00:00,14.92,14.99,14.91,14.97,97151.0,12.8944,12.9549,12.8858,12.9376,97151.0
2016-01-26 15:30:00,14.97,15.01,14.96,15.0,270011.0,12.9376,12.9722,12.929,12.9636,270011.0
2016-01-27 09:30:00,14.99,15.03,14.91,14.98,82189.0,12.9549,12.9895,12.8858,12.9463,82189.0
2016-01-27 10:00:00,14.99,15.0,14.83,14.86,68416.0,12.9549,12.9636,12.8166,12.8426,68416.0
2016-01-27 10:30:00,14.87,14.93,14.83,14.86,35869.0,12.8512,12.9031,12.8166,12.8426,35869.0
2016-01-27 11:00:00,14.86,14.91,14.83,14.89,34170.0,12.8426,12.8858,12.8166,12.8685,34170.0
2016-01-27 11:30:00,14.89,15.07,14.88,15.06,258795.0,12.8685,13.0241,12.8599,13.0154,258795.0
2016-01-27 12:00:00,15.06,15.16,15.05,15.06,119656.0,13.0154,13.1018,13.0068,13.0154,119656.0
2016-01-27 12:30:00,15.05,15.06,14.97,14.98,27062.0,13.0068,13.0154,12.9376,12.9463,27062.0
2016-01-27 13:00:00,14.98,15.02,14.95,14.97,40629.0,12.9463,12.9808,12.9203,12.9376,40629.0
2016-01-27 13:30:00,14.98,15.11,14.97,15.1,127823.0,12.9463,13.0586,12.9376,13.05,127823.0
2016-01-27 14:00:00,15.09,15.14,15.0,15.04,58504.0,13.0413,13.0846,12.9636,12.9981,58504.0
2016-01-27 14:30:00,15.04,15.04,14.89,14.89,121505.0,12.9981,12.9981,12.8685,12.8685,121505.0
2016-01-27 15:00:00,14.9,14.9,14.81,14.88,103830.0,12.8771,12.8771,12.7994,12.8599,103830.0
2016-01-27 15:30:00,14.89,14.93,14.87,14.9,195926.0,12.8685,12.9031,12.8512,12.8771,195926.0
2016-01-28 09:30:00,15.02,15.07,14.96,15.04,40316.0,12.9808,13.0241,12.929,12.9981,40316.0
2016-01-28 10:00:00,15.04,15.05,14.98,14.99,44051.0,12.9981,13.0068,12.9463,12.9549,44051.0
2016-01-28 10:30:00,14.98,15.0,14.91,14.99,78855.0,12.9463,12.9636,12.8858,12.9549,78855.0
2016-01-28 11:00:00,14.99,15.04,14.99,14.99,50032.0,12.9549,12.9981,12.9549,12.9549,50032.0
2016-01-28 11:30:00,14.99,15.0,14.94,14.95,44887.0,12.9549,12.9636,12.9117,12.9203,44887.0
2016-01-28 12:00:00,14.94,14.99,14.93,14.97,46433.0,12.9117,12.9549,12.9031,12.9376,46433.0
2016-01-28 12:30:00,14.98,15.02,14.96,14.98,54165.0,12.9463,12.9808,12.929,12.9463,54165.0
2016-01-28 13:00:00,14.98,14.98,14.9,14.94,59489.0,12.9463,12.9463,12.8771,12.9117,59489.0
2016-01-28 13:30:00,14.95,14.95,14.84,14.85,35840.0,12.9203,12.9203,12.8253,12.8339,35840.0
2016-01-28 14:00:00,14.86,14.91,14.86,14.89,33716.0,12.8426,12.8858,12.8426,12.8685,33716.0
2016-01-28 14:30:00,14.9,14.91,14.81,14.83,46771.0,12.8771,12.8858,12.7994,12.8166,46771.0
2016-01-28 15:00:00,14.83,14.84,14.71,14.71,125351.0,12.8166,12.8253,12.7129,12.7129,125351.0
2016-01-28 15:30:00,14.72,14.84,14.72,14.8,360214.0,12.7216,12.8253,12.7216,12.7907,360214.0
2016-01-29 09:30:00,14.83,14.93,14.79,14.89,43019.0,12.8166,12.9031,12.7821,12.8685,43019.0
2016-01-29 10:00:00,14.88,14.92,14.86,14.86,45279.0,12.8599,12.8944,12.8426,12.8426,45279.0
2016-01-29 10:30:00,14.86,14.88,14.84,14.85,67669.0,12.8426,12.8599,12.8253,12.8339,67669.0
2016-01-29 11:00:00,14.85,14.97,14.84,14.96,79054.0,12.8339,12.9376,12.8253,12.929,79054.0
2016-01-29 11:30:00,14.96,15.0,14.89,14.93,80362.0,12.929,12.9636,12.8685,12.9031,80362.0
2016-01-29 12:00:00,14.94,14.99,14.91,14.92,43368.0,12.9117,12.9549,12.8858,12.8944,43368.0
2016-01-29 12:30:00,14.92,14.96,14.91,14.93,25600.0,12.8944,12.929,12.8858,12.9031,25600.0
2016-01-29 13:00:00,14.93,14.95,14.9,14.9,29940.0,12.9031,12.9203,12.8771,12.8771,29940.0
2016-01-29 13:30:00,14.9,14.93,14.89,14.91,47128.0,12.8771,12.9031,12.8685,12.8858,47128.0
2016-01-29 14:00:00,14.91,14.91,14.79,14.84,117998.0,12.8858,12.8858,12.7821,12.8253,117998.0
2016-01-29 14:30:00,14.84,14.89,14.84,14.86,71881.0,12.8253,12.8685,12.8253,12.8426,71881.0
2016-01-29 15:00:00,14.86,14.97,14.85,14.94,204866.0,12.8426,12.9376,12.8339,12.9117,204866.0
2016-01-29 15:30:00,14.94,14.99,14.92,14.97,307454.0,12.9117,12.9549,12.8944,12.9376,307454.0
2016-02-01 09:30:00,14.95,15.1,14.9,15.1,50749.0,12.9203,13.05,12.8771,13.05,50749.0
2016-02-01 10:00:00,15.1,15.1,15.05,15.06,60721.0,13.05,13.05,13.0068,13.0154,60721.0
2016-02-01 10:30:00,15.06,15.07,14.98,15.04,49377.0,13.0154,13.0241,12.9463,12.9981,49377.0
2016-02-01 11:00:00,15.04,15.04,14.98,15.04,42302.0,12.9981,12.9981,12.9463,12.9981,42302.0
2016-02-01 11:30:00,15.04,15.1,15.04,15.1,23503.0,12.9981,13.05,12.9981,13.05,23503.0
2016-02-01 12:00:00,15.1,15.11,15.0,15.01,24709.0,13.05,13.0586,12.9636,12.9722,24709.0
2016-02-01 12:30:00,15.01,15.01,14.97,15.0,53576.0,12.9722,12.9722,12.9376,12.9636,53576.0
2016-02-01 13:00:00,15.01,15.05,14.98,15.04,58990.0,12.9722,13.0068,12.9463,12.9981,58990.0
2016-02-01 13:30:00,15.04,15.11,15.01,15.09,74985.0,12.9981,13.0586,12.9722,13.0413,74985.0
2016-02-01 14:00:00,15.08,15.08,15.0,15.05,52158.0,13.0327,13.0327,12.9636,13.0068,52158.0
2016-02-01 14:30:00,15.05,15.1,15.04,15.1,30992.0,13.0068,13.05,12.9981,13.05,30992.0
2016-02-01 15:00:00,15.1,15.13,15.08,15.12,41982.0,13.05,13.0759,13.0327,13.0673,41982.0
2016-02-01 15:30:00,15.12,15.12,15.01,15.03,239680.0,13.0673,13.0673,12.9722,12.9895,239680.0
2016-02-02 09:30:00,14.97,14.97,14.81,14.84,44529.0,12.9376,12.9376,12.7994,12.8253,44529.0
2016-02-02 10:00:00,14.84,14.92,14.81,14.83,53031.0,12.8253,12.8944,12.7994,12.8166,53031.0
2016-02-02 10:30:00,14.83,14.86,14.8,14.8,45026.0,12.8166,12.8426,12.7907,12.7907,45026.0
2016-02-02 11:00:00,14.8,14.83,14.75,14.78,49628.0,12.7907,12.8166,12.7475,12.7734,49628.0
2016-02-02 11:30:00,14.79,14.79,14.7,14.73,41221.0,12.7821,12.7821,12.7043,12.7302,41221.0
2016-02-02 12:00:00,14.73,14.81,14.72,14.81,92549.0,12.7302,12.7994,12.7216,12.7994,92549.0
2016-02-02 12:30:00,14.82,14.86,14.79,14.8,69414.0,12.808,12.8426,12.7821,12.7907,69414.0
2016-02-02 13:00:00,14.8,14.83,14.77,14.8,41972.0,12.7907,12.8166,12.7648,12.7907,41972.0
2016-02-02 13:30:00,14.8,14.8,14.76,14.76,25290.0,12.7907,12.7907,12.7561,12.7561,25290.0
2016-02-02 14:00:00,14.77,14.8,14.75,14.77,50586.0,12.7648,12.7907,12.7475,12.7648,50586.0
2016-02-02 14:30:00,14.78,14.8,14.74,14.75,74733.0,12.7734,12.7907,12.7389,12.7475,74733.0
2016-02-02 15:00:00,14.75,14.77,14.72,14.75,115435.0,12.7475,12.7648,12.7216,12.7475,115435.0
2016-02-02 15:30:00,14.75,14.8,14.72,14.73,256680.0,12.7475,12.7907,12.7216,12.7302,256680.0
2016-02-03 09:30:00,14.78,14.86,14.76,14.84,34863.0,12.7734,12.8426,12.7561,12.8253,34863.0
2016-02-03 10:00:00,14.82,14.82,14.7,14.75,113138.0,12.808,12.808,12.7043,12.7475,113138.0
2016-02-03 10:30:00,14.74,14.83,14.71,14.82,82151.0,12.7389,12.8166,12.7129,12.808,82151.0
2016-02-03 11:00:00,14.82,14.82,14.75,14.82,54854.0,12.808,12.808,12.7475,12.808,54854.0
2016-02-03 11:30:00,14.82,14.87,14.8,14.85,29953.0,12.808,12.8512,12.7907,12.8339,29953.0
2016-02-03 12:00:00,14.86,14.9,14.84,14.88,29256.0,12.8426,12.8771,12.8253,12.8599,29256.0
2016-02-03 12:30:00,14.88,14.89,14.81,14.82,35283.0,12.8599,12.8685,12.7994,12.808,35283.0
2016-02-03 13:00:00,14.83,14.85,14.76,14.78,40073.0,12.8166,12.8339,12.7561,12.7734,40073.0
2016-02-03 13:30:00,14.78,14.81,14.75,14.79,75961.0,12.7734,12.7994,12.7475,12.7821,75961.0
2016-02-03 14:00:00,14.79,14.96,14.79,14.95,97247.0,12.7821,12.929,12.7821,12.9203,97247.0
2016-02-03 14:30:00,14.95,15.07,14.94,15.07,161494.0,12.9203,13.0241,12.9117,13.0241,161494.0
2016-02-03 15:00:00,15.07,15.09,14.97,14.98,113078.0,13.0241,13.0413,12.9376,12.9463,113078.0
2016-02-03 15:30:00,14.98,15.04,14.95,14.96,206139.0,12.9463,12.9981,12.9203,12.929,206139.0
2016-02-04 09:30:00,14.85,14.95,14.81,14.91,45745.0,12.8339,12.9203,12.7994,12.8858,45745.0
2016-02-04 10:00:00,14.91,15.01,14.85,14.97,50564.0,12.8858,12.9722,12.8339,12.9376,50564.0
2016-02-04 10:30:00,14.98,15.03,14.95,15.0,75450.0,12.9463,12.9895,12.9203,12.9636,75450.0
2016-02-04 11:00:00,15.0,15.0,14.92,14.92,52534.0,12.9636,12.9636,12.8944,12.8944,52534.0
2016-02-04 11:30:00,14.92,14.93,14.87,14.88,97905.0,12.8944,12.9031,12.8512,12.8599,97905.0
2016-02-04 12:00:00,14.88,14.96,14.87,14.91,46349.0,12.8599,12.929,12.8512,12.8858,46349.0
2016-02-04 12:30:00,14.92,14.95,14.87,14.89,55708.0,12.8944,12.9203,12.8512,12.8685,55708.0
2016-02-04 13:00:00,14.9,14.91,14.89,14.91,33002.0,12.8771,12.8858,12.8685,12.8858,33002.0
2016-02-04 13:30:00,14.91,14.92,14.84,14.86,45149.0,12.8858,12.8944,12.8253,12.8426,45149.0
2016-02-04 14:00:00,14.86,14.86,14.79,14.81,54958.0,12.8426,12.8426,12.7821,12.7994,54958.0
2016-02-04 14:30:00,14.81,14.85,14.75,14.84,106060.0,12.7994,12.8339,12.7475,12.8253,106060.0
2016-02-04 15:00:00,14.84,14.88,14.81,14.88,70412.0,12.8253,12.8599,12.7994,12.8599,70412.0
2016-02-04 15:30:00,14.87,14.92,14.86,14.89,289620.0,12.8512,12.8944,12.8426,12.8685,289620.0
2016-02-05 09:30:00,14.86,14.91,14.7,14.73,34812.0,12.8426,12.8858,12.7043,12.7302,34812.0
2016-02-05 10:00:00,14.74,14.77,14.59,14.6,55534.0,12.7389,12.7648,12.6092,12.6179,55534.0
2016-02-05 10:30:00,14.6,14.66,14.52,14.56,93422.0,12.6179,12.6697,12.5487,12.5833,93422.0
2016-02-05 11:00:00,14.56,14.57,14.5,14.55,39445.0,12.5833,12.5919,12.5314,12.5747,39445.0
2016-02-05 11:30:00,14.55,14.58,14.51,14.56,60421.0,12.5747,12.6006,12.5401,12.5833,60421.0
2016-02-05 12:00:00,14.56,14.59,14.55,14.59,40477.0,12.5833,12.6092,12.5747,12.6092,40477.0
2016-02-05 12:30:00,14.59,14.63,14.56,14.58,66029.0,12.6092,12.6438,12.5833,12.6006,66029.0
2016-02-05 13:00:00,14.59,14.66,14.57,14.66,50289.0,12.6092,12.6697,12.5919,12.6697,50289.0
2016-02-05 13:30:00,14.66,14.67,14.6,14.61,50437.0,12.6697,12.6784,12.6179,12.6265,50437.0
2016-02-05 14:00:00,14.61,14.62,14.56,14.59,33328.0,12.6265,12.6351,12.5833,12.6092,33328.0
2016-02-05 14:30:00,14.59,14.63,14.58,14.61,72818.0,12.6092,12.6438,12.6006,12.6265,72818.0
2016-02-05 15:00:00,14.61,14.65,14.58,14.64,89915.0,12.6265,12.6611,12.6006,12.6524,89915.0
2016-02-05 15:30:00,14.64,14.64,14.54,14.56,216242.0,12.6524,12.6524,12.566,12.5833,216242.0
2016-02-08 09:30:00,14.47,14.47,14.21,14.21,61206.0,12.5055,12.5055,12.2808,12.2808,61206.0
2016-02-08 10:00:00,14.21,14.24,14.11,14.15,59882.0,12.2808,12.3067,12.1944,12.229,59882.0
2016-02-08 10:30:00,14.14,14.19,14.1,14.16,75048.0,12.2203,12.2635,12.1857,12.2376,75048.0
2016-02-08 11:00:00,14.17,14.17,14.02,14.07,77250.0,12.2462,12.2462,12.1166,12.1598,77250.0
2016-02-08 11:30:00,14.07,14.07,13.96,14.04,100514.0,12.1598,12.1598,12.0648,12.1339,100514.0
2016-02-08 12:00:00,14.05,14.06,13.95,14.02,86050.0,12.1425,12.1512,12.0561,12.1166,86050.0
2016-02-08 12:30:00,14.03,14.09,14.02,14.04,54544.0,12.1252,12.1771,12.1166,12.1339,54544.0
2016-02-08 13:00:00,14.04,14.05,13.98,14.02,79249.0,12.1339,12.1425,12.082,12.1166,79249.0
2016-02-08 13:30:00,14.01,14.02,13.95,13.95,71111.0,12.108,12.1166,12.0561,12.0561,71111.0
2016-02-08 14:00:00,13.95,13.98,13.93,13.94,65389.0,12.0561,12.082,12.0388,12.0475,65389.0
2016-02-08 14:30:00,13.93,13.97,13.91,13.95,68518.0,12.0388,12.0734,12.0215,12.0561,68518.0
2016-02-08 15:00:00,13.95,14.06,13.93,14.04,94564.0,12.0561,12.1512,12.0388,12.1339,94564.0
2016-02-08 15:30:00,14.04,14.08,14.03,14.03,335478.0,12.1339,12.1685,12.1252,12.1252,335478.0
2016-02-09 09:30:00,13.9,14.04,13.89,13.99,47557.0,12.0129,12.1339,12.0043,12.0907,47557.0
2016-02-09 10:00:00,14.0,14.07,13.94,13.98,41512.0,12.0993,12.1598,12.0475,12.082,41512.0
2016-02-09 10:30:00,13.99,14.0,13.87,13.87,40097.0,12.0907,12.0993,11.987,11.987,40097.0
2016-02-09 11:00:00,13.87,13.91,13.81,13.88,83587.0,11.987,12.0215,11.9351,11.9956,83587.0
2016-02-09 11:30:00,13.88,13.91,13.82,13.82,58605.0,11.9956,12.0215,11.9438,11.9438,58605.0
2016-02-09 12:00:00,13.83,13.86,13.81,13.84,25766.0,11.9524,11.9783,11.9351,11.961,25766.0
2016-02-09 12:30:00,13.83,13.87,13.79,13.79,45229.0,11.9524,11.987,11.9178,11.9178,45229.0
2016-02-09 13:00:00,13.8,13.81,13.67,13.67,37881.0,11.9265,11.9351,11.8141,11.8141,37881.0
2016-02-09 13:30:00,13.68,13.73,13.64,13.64,137681.0,11.8228,11.866,11.7882,11.7882,137681.0
2016-02-09 14:00:00,13.63,13.74,13.62,13.66,114256.0,11.7796,11.8746,11.7709,11.8055,114256.0
2016-02-09 14:30:00,13.65,13.75,13.65,13.71,98557.0,11.7968,11.8833,11.7968,11.8487,98557.0
2016-02-09 15:00:00,13.71,13.74,13.54,13.55,278345.0,11.8487,11.8746,11.7018,11.7104,278345.0
2016-02-09 15:30:00,13.56,13.58,13.49,13.54,334180.0,11.7191,11.7363,11.6586,11.7018,334180.0
2016-02-10 09:30:00,13.58,13.72,13.58,13.71,27231.0,11.7363,11.8573,11.7363,11.8487,27231.0
2016-02-10 10:00:00,13.71,13.78,13.7,13.72,41599.0,11.8487,11.9092,11.8401,11.8573,41599.0
2016-02-10 10:30:00,13.73,13.82,13.69,13.72,62234.0,11.866,11.9438,11.8314,11.8573,62234.0
2016-02-10 11:00:00,13.72,13.83,13.72,13.81,45055.0,11.8573,11.9524,11.8573,11.9351,45055.0
2016-02-10 11:30:00,13.82,13.96,13.81,13.94,59920.0,11.9438,12.0648,11.9351,12.0475,59920.0
2016-02-10 12:00:00,13.94,13.95,13.88,13.89,33472.0,12.0475,12.0561,11.9956,12.0043,33472.0
2016-02-10 12:30:00,13.89,14.0,13.88,14.0,42703.0,12.0043,12.0993,11.9956,12.0993,42703.0
2016-02-10 13:00:00,13.99,14.01,13.93,13.94,32782.0,12.0907,12.108,12.0388,12.0475,32782.0
2016-02-10 13:30:00,13.95,13.98,13.93,13.96,47422.0,12.0561,12.082,12.0388,12.0648,47422.0
2016-02-10 14:00:00,13.96,13.97,13.88,13.9,61605.0,12.0648,12.0734,11.9956,12.0129,61605.0
2016-02-10 14:30:00,13.9,13.9,13.67,13.73,220000.0,12.0129,12.0129,11.8141,11.866,220000.0
2016-02-10 15:00:00,13.73,13.8,13.68,13.71,119211.0,11.866,11.9265,11.8228,11.8487,119211.0
2016-02-10 15:30:00,13.71,13.72,13.62,13.64,270387.0,11.8487,11.8573,11.7709,11.7882,270387.0
2016-02-11 09:30:00,13.48,13.5,13.35,13.44,43881.0,11.6499,11.6672,11.5376,11.6153,43881.0
2016-02-11 10:00:00,13.44,13.47,13.29,13.31,84997.0,11.6153,11.6413,11.4857,11.503,84997.0
2016-02-11 10:30:00,13.32,13.34,13.26,13.27,76470.0,11.5116,11.5289,11.4598,11.4684,76470.0
2016-02-11 11:00:00,13.27,13.31,13.22,13.22,63417.0,11.4684,11.503,11.4252,11.4252,63417.0
2016-02-11 11:30:00,13.22,13.27,13.21,13.23,63753.0,11.4252,11.4684,11.4166,11.4339,63753.0
2016-02-11 12:00:00,13.23,13.29,13.22,13.24,48978.0,11.4339,11.4857,11.4252,11.4425,48978.0
2016-02-11 12:30:00,13.23,13.29,13.21,13.26,71900.0,11.4339,11.4857,11.4166,11.4598,71900.0
2016-02-11 13:00:00,13.25,13.31,13.24,13.27,57124.0,11.4511,11.503,11.4425,11.4684,57124.0
2016-02-11 13:30:00,13.26,13.27,13.21,13.24,64818.0,11.4598,11.4684,11.4166,11.4425,64818.0
2016-02-11 14:00:00,13.23,13.24,13.17,13.18,86130.0,11.4339,11.4425,11.382,11.3906,86130.0
2016-02-11 14:30:00,13.18,13.25,13.16,13.23,148161.0,11.3906,11.4511,11.3734,11.4339,148161.0
2016-02-11 15:00:00,13.22,13.24,13.19,13.23,109162.0,11.4252,11.4425,11.3993,11.4339,109162.0
2016-02-11 15:30:00,13.23,13.32,13.2,13.22,268788.0,11.4339,11.5116,11.4079,11.4252,268788.0
2016-02-12 09:30:00,13.31,13.44,13.22,13.38,55514.0,11.503,11.6153,11.4252,11.5635,55514.0
2016-02-12 10:00:00,13.38,13.49,13.34,13.48,51121.0,11.5635,11.6586,11.5289,11.6499,51121.0
2016-02-12 10:30:00,13.49,13.51,13.44,13.46,59408.0,11.6586,11.6758,11.6153,11.6326,59408.0
2016-02-12 11:00:00,13.46,13.53,13.43,13.53,73108.0,11.6326,11.6931,11.6067,11.6931,73108.0
2016-02-12 11:30:00,13.53,13.6,13.52,13.52,76373.0,11.6931,11.7536,11.6845,11.6845,76373.0
2016-02-12 12:00:00,13.51,13.55,13.5,13.54,40626.0,11.6758,11.7104,11.6672,11.7018,40626.0
2016-02-12 12:30:00,13.54,13.55,13.49,13.52,43318.0,11.7018,11.7104,11.6586,11.6845,43318.0
2016-02-12 13:00:00,13.52,13.52,13.5,13.52,39906.0,11.6845,11.6845,11.6672,11.6845,39906.0
2016-02-12 13:30:00,13.52,13.53,13.49,13.52,63403.0,11.6845,11.6931,11.6586,11.6845,63403.0
2016-02-12 14:00:00,13.52,13.57,13.51,13.53,118347.0,11.6845,11.7277,11.6758,11.6931,118347.0
2016-02-12 14:30:00,13.54,13.56,13.53,13.55,59590.0,11.7018,11.7191,11.6931,11.7104,59590.0
2016-02-12 15:00:00,13.56,13.56,13.51,13.55,120246.0,11.7191,11.7191,11.6758,11.7104,120246.0
2016-02-12 15:30:00,13.55,13.55,13.5,13.51,196557.0,11.7104,11.7104,11.6672,11.6758,196557.0
2016-02-16 09:30:00,13.6,13.66,13.53,13.56,28910.0,11.7536,11.8055,11.6931,11.7191,28910.0
2016-02-16 10:00:00,13.56,13.59,13.53,13.54,33429.0,11.7191,11.745,11.6931,11.7018,33429.0
2016-02-16 10:30:00,13.55,13.57,13.45,13.48,46926.0,11.7104,11.7277,11.624,11.6499,46926.0
2016-02-16 11:00:00,13.48,13.49,13.43,13.46,29781.0,11.6499,11.6586,11.6067,11.6326,29781.0
2016-02-16 11:30:00,13.46,13.61,13.46,13.6,182898.0,11.6326,11.7623,11.6326,11.7536,182898.0
2016-02-16 12:00:00,13.61,13.63,13.59,13.6,54556.0,11.7623,11.7796,11.745,11.7536,54556.0
2016-02-16 12:30:00,13.6,13.6,13.56,13.57,46802.0,11.7536,11.7536,11.7191,11.7277,46802.0
2016-02-16 13:00:00,13.57,13.64,13.56,13.62,32955.0,11.7277,11.7882,11.7191,11.7709,32955.0
2016-02-16 13:30:00,13.62,13.64,13.59,13.6,103698.0,11.7709,11.7882,11.745,11.7536,103698.0
2016-02-16 14:00:00,13.6,13.65,13.59,13.62,43286.0,11.7536,11.7968,11.745,11.7709,43286.0
2016-02-16 14:30:00,13.63,13.66,13.61,13.65,41302.0,11.7796,11.8055,11.7623,11.7968,41302.0
2016-02-16 15:00:00,13.65,13.7,13.63,13.68,53091.0,11.7968,11.8401,11.7796,11.8228,53091.0
2016-02-16 15:30:00,13.69,13.72,13.67,13.69,178349.0,11.8314,11.8573,11.8141,11.8314,178349.0
2016-02-17 09:30:00,13.77,13.89,13.75,13.82,41455.0,11.9005,12.0043,11.8833,11.9438,41455.0
2016-02-17 10:00:00,13.82,13.88,13.82,13.85,55678.0,11.9438,11.9956,11.9438,11.9697,55678.0
2016-02-17 10:30:00,13.86,13.93,13.83,13.9,63213.0,11.9783,12.0388,11.9524,12.0129,63213.0
2016-02-17 11:00:00,13.9,13.92,13.83,13.86,93181.0,12.0129,12.0302,11.9524,11.9783,93181.0
2016-02-17 11:30:00,13.86,13.89,13.84,13.85,39192.0,11.9783,12.0043,11.961,11.9697,39192.0
2016-02-17 12:00:00,13.85,13.87,13.84,13.85,32381.0,11.9697,11.987,11.961,11.9697,32381.0
2016-02-17 12:30:00,13.86,13.89,13.85,13.86,32745.0,11.9783,12.0043,11.9697,11.9783,32745.0
2016-02-17 13:00:00,13.86,13.89,13.85,13.88,39708.0,11.9783,12.0043,11.9697,11.9956,39708.0
2016-02-17 13:30:00,13.87,13.88,13.85,13.88,43829.0,11.987,11.9956,11.9697,11.9956,43829.0
2016-02-17 14:00:00,13.88,13.93,13.88,13.91,49850.0,11.9956,12.0388,11.9956,12.0215,49850.0
2016-02-17 14:30:00,13.91,13.94,13.85,13.85,52512.0,12.0215,12.0475,11.9697,11.9697,52512.0
2016-02-17 15:00:00,13.86,13.88,13.84,13.85,71143.0,11.9783,11.9956,11.961,11.9697,71143.0
2016-02-17 15:30:00,13.85,13.85,13.79,13.79,265816.0,11.9697,11.9697,11.9178,11.9178,265816.0
2016-02-18 09:30:00,13.84,13.84,13.67,13.7,80950.0,11.961,11.961,11.8141,11.8401,80950.0
2016-02-18 10:00:00,13.7,13.8,13.7,13.8,47446.0,11.8401,11.9265,11.8401,11.9265,47446.0
2016-02-18 10:30:00,13.79,13.8,13.75,13.76,46048.0,11.9178,11.9265,11.8833,11.8919,46048.0
2016-02-18 11:00:00,13.76,13.77,13.69,13.73,39055.0,11.8919,11.9005,11.8314,11.866,39055.0
2016-02-18 11:30:00,13.73,13.79,13.72,13.79,44997.0,11.866,11.9178,11.8573,11.9178,44997.0
2016-02-18 12:00:00,13.79,13.8,13.75,13.79,36566.0,11.9178,11.9265,11.8833,11.9178,36566.0
2016-02-18 12:30:00,13.78,13.81,13.77,13.79,39847.0,11.9092,11.9351,11.9005,11.9178,39847.0
2016-02-18 13:00:00,13.79,13.8,13.74,13.76,38937.0,11.9178,11.9265,11.8746,11.8919,38937.0
2016-02-18 13:30:00,13.76,13.77,13.74,13.76,38330.0,11.8919,11.9005,11.8746,11.8919,38330.0
2016-02-18 14:00:00,13.76,13.78,13.74,13.77,45850.0,11.8919,11.9092,11.8746,11.9005,45850.0
2016-02-18 14:30:00,13.78,13.79,13.75,13.77,86546.0,11.9092,11.9178,11.8833,11.9005,86546.0
2016-02-18 15:00:00,13.78,13.78,13.72,13.75,79110.0,11.9092,11.9092,11.8573,11.8833,79110.0
2016-02-18 15:30:00,13.74,13.74,13.71,13.72,193068.0,11.8746,11.8746,11.8487,11.8573,193068.0
2016-02-19 09:30:00,13.7,13.73,13.63,13.73,57976.0,11.8401,11.866,11.7796,11.866,57976.0
2016-02-19 10:00:00,13.73,13.83,13.73,13.83,121632.0,11.866,11.9524,11.866,11.9524,121632.0
2016-02-19 10:30:00,13.83,13.86,13.76,13.77,88060.0,11.9524,11.9783,11.8919,11.9005,88060.0
2016-02-19 11:00:00,13.77,13.78,13.72,13.75,74041.0,11.9005,11.9092,11.8573,11.8833,74041.0
2016-02-19 11:30:00,13.76,13.77,13.7,13.71,55510.0,11.8919,11.9005,11.8401,11.8487,55510.0
2016-02-19 12:00:00,13.71,13.81,13.7,13.8,90364.0,11.8487,11.9351,11.8401,11.9265,90364.0
2016-02-19 12:30:00,13.8,13.8,13.76,13.77,40420.0,11.9265,11.9265,11.8919,11.9005,40420.0
2016-02-19 13:00:00,13.77,13.8,13.75,13.79,53009.0,11.9005,11.9265,11.8833,11.9178,53009.0
2016-02-19 13:30:00,13.79,13.81,13.78,13.79,48246.0,11.9178,11.9351,11.9092,11.9178,48246.0
2016-02-19 14:00:00,13.79,13.81,13.75,13.75,54840.0,11.9178,11.9351,11.8833,11.8833,54840.0
2016-02-19 14:30:00,13.75,13.82,13.75,13.81,130712.0,11.8833,11.9438,11.8833,11.9351,130712.0
2016-02-19 15:00:00,13.8,13.83,13.79,13.8,60501.0,11.9265,11.9524,11.9178,11.9265,60501.0
2016-02-19 15:30:00,13.81,13.85,13.8,13.82,410789.0,11.9351,11.9697,11.9265,11.9438,410789.0
2016-02-22 09:30:00,13.91,14.07,13.86,13.98,117069.0,12.0215,12.1598,11.9783,12.082,117069.0
2016-02-22 10:00:00,13.98,14.0,13.85,13.85,76391.0,12.082,12.0993,11.9697,11.9697,76391.0
2016-02-22 10:30:00,13.86,13.89,13.82,13.83,97623.0,11.9783,12.0043,11.9438,11.9524,97623.0
2016-02-22 11:00:00,13.82,13.86,13.82,13.83,73744.0,11.9438,11.9783,11.9438,11.9524,73744.0
2016-02-22 11:30:00,13.83,13.85,13.79,13.79,81888.0,11.9524,11.9697,11.9178,11.9178,81888.0
2016-02-22 12:00:00,13.79,13.84,13.76,13.83,70669.0,11.9178,11.961,11.8919,11.9524,70669.0
2016-02-22 12:30:00,13.84,13.84,13.8,13.81,52619.0,11.961,11.961,11.9265,11.9351,52619.0
2016-02-22 13:00:00,13.81,13.82,13.78,13.78,51782.0,11.9351,11.9438,11.9092,11.9092,51782.0
2016-02-22 13:30:00,13.79,13.8,13.76,13.79,117900.0,11.9178,11.9265,11.8919,11.9178,117900.0
2016-02-22 14:00:00,13.8,13.84,13.78,13.8,56431.0,11.9265,11.961,11.9092,11.9265,56431.0
2016-02-22 14:30:00,13.79,13.83,13.78,13.82,56821.0,11.9178,11.9524,11.9092,11.9438,56821.0
2016-02-22 15:00:00,13.82,13.86,13.81,13.84,86005.0,11.9438,11.9783,11.9351,11.961,86005.0
2016-02-22 15:30:00,13.85,13.85,13.76,13.77,239523.0,11.9697,11.9697,11.8919,11.9005,239523.0
2016-02-23 09:30:00,13.74,13.93,13.72,13.91,95781.0,11.8746,12.0388,11.8573,12.0215,95781.0
2016-02-23 10:00:00,13.91,13.93,13.76,13.78,62378.0,12.0215,12.0388,11.8919,11.9092,62378.0
2016-02-23 10:30:00,13.77,13.79,13.7,13.73,58590.0,11.9005,11.9178,11.8401,11.866,58590.0
2016-02-23 11:00:00,13.72,13.72,13.62,13.64,73365.0,11.8573,11.8573,11.7709,11.7882,73365.0
2016-02-23 11:30:00,13.64,13.67,13.63,13.64,67970.0,11.7882,11.8141,11.7796,11.7882,67970.0
2016-02-23 12:00:00,13.64,13.66,13.61,13.65,47143.0,11.7882,11.8055,11.7623,11.7968,47143.0
2016-02-23 12:30:00,13.65,13.65,13.62,13.65,34140.0,11.7968,11.7968,11.7709,11.7968,34140.0
2016-02-23 13:00:00,13.65,13.68,13.62,13.68,42617.0,11.7968,11.8228,11.7709,11.8228,42617.0
2016-02-23 13:30:00,13.68,13.68,13.63,13.65,52864.0,11.8228,11.8228,11.7796,11.7968,52864.0
2016-02-23 14:00:00,13.66,13.68,13.64,13.67,39577.0,11.8055,11.8228,11.7882,11.8141,39577.0
2016-02-23 14:30:00,13.66,13.7,13.66,13.68,56909.0,11.8055,11.8401,11.8055,11.8228,56909.0
2016-02-23 15:00:00,13.68,13.7,13.66,13.67,78898.0,11.8228,11.8401,11.8055,11.8141,78898.0
2016-02-23 15:30:00,13.68,13.71,13.65,13.66,186377.0,11.8228,11.8487,11.7968,11.8055,186377.0
2016-02-24 09:30:00,13.58,13.68,13.49,13.49,50635.0,11.7363,11.8228,11.6586,11.6586,50635.0
2016-02-24 10:00:00,13.48,13.56,13.48,13.51,53317.0,11.6499,11.7191,11.6499,11.6758,53317.0
2016-02-24 10:30:00,13.51,13.52,13.37,13.43,70883.0,11.6758,11.6845,11.5549,11.6067,70883.0
2016-02-24 11:00:00,13.42,13.44,13.39,13.4,67490.0,11.5981,11.6153,11.5721,11.5808,67490.0
2016-02-24 11:30:00,13.4,13.46,13.39,13.46,42519.0,11.5808,11.6326,11.5721,11.6326,42519.0
2016-02-24 12:00:00,13.46,13.53,13.46,13.53,32780.0,11.6326,11.6931,11.6326,11.6931,32780.0
2016-02-24 12:30:00,13.53,13.53,13.47,13.48,27247.0,11.6931,11.6931,11.6413,11.6499,27247.0
2016-02-24 13:00:00,13.47,13.48,13.44,13.47,51016.0,11.6413,11.6499,11.6153,11.6413,51016.0
2016-02-24 13:30:00,13.48,13.55,13.47,13.54,36881.0,11.6499,11.7104,11.6413,11.7018,36881.0
2016-02-24 14:00:00,13.53,13.58,13.52,13.57,64456.0,11.6931,11.7363,11.6845,11.7277,64456.0
2016-02-24 14:30:00,13.57,13.57,13.53,13.54,45877.0,11.7277,11.7277,11.6931,11.7018,45877.0
2016-02-24 15:00:00,13.54,13.62,13.53,13.62,41970.0,11.7018,11.7709,11.6931,11.7709,41970.0
2016-02-24 15:30:00,13.62,13.62,13.57,13.6,181496.0,11.7709,11.7709,11.7277,11.7536,181496.0
2016-02-25 09:30:00,13.62,13.84,13.62,13.76,46704.0,11.7709,11.961,11.7709,11.8919,46704.0
2016-02-25 10:00:00,13.76,13.78,13.72,13.76,48992.0,11.8919,11.9092,11.8573,11.8919,48992.0
2016-02-25 10:30:00,13.76,13.77,13.72,13.75,43305.0,11.8919,11.9005,11.8573,11.8833,43305.0
2016-02-25 11:00:00,13.75,13.75,13.67,13.74,43036.0,11.8833,11.8833,11.8141,11.8746,43036.0
2016-02-25 11:30:00,13.73,13.77,13.71,13.76,39701.0,11.866,11.9005,11.8487,11.8919,39701.0
2016-02-25 12:00:00,13.77,13.83,13.76,13.83,63481.0,11.9005,11.9524,11.8919,11.9524,63481.0
2016-02-25 12:30:00,13.83,13.85,13.81,13.84,48895.0,11.9524,11.9697,11.9351,11.961,48895.0
2016-02-25 13:00:00,13.85,13.94,13.84,13.92,72491.0,11.9697,12.0475,11.961,12.0302,72491.0
2016-02-25 13:30:00,13.93,13.93,13.85,13.89,118533.0,12.0388,12.0388,11.9697,12.0043,118533.0
2016-02-25 14:00:00,13.88,13.9,13.85,13.86,150264.0,11.9956,12.0129,11.9697,11.9783,150264.0
2016-02-25 14:30:00,13.87,13.87,13.85,13.87,141313.0,11.987,11.987,11.9697,11.987,141313.0
2016-02-25 15:00:00,13.86,14.01,13.86,13.96,248837.0,11.9783,12.108,11.9783,12.0648,248837.0
2016-02-25 15:30:00,13.96,14.03,13.96,14.01,611877.0,12.0648,12.1252,12.0648,12.108,611877.0
2016-02-26 09:30:00,14.1,14.47,14.02,14.46,296881.0,12.1857,12.5055,12.1166,12.4969,296881.0
2016-02-26 10:00:00,14.45,14.6,14.26,14.5,463922.0,12.4882,12.6179,12.324,12.5314,463922.0
2016-02-26 10:30:00,14.5,14.56,14.43,14.49,200115.0,12.5314,12.5833,12.4709,12.5228,200115.0
2016-02-26 11:00:00,14.49,14.56,14.44,14.5,328249.0,12.5228,12.5833,12.4796,12.5314,328249.0
2016-02-26 11:30:00,14.49,14.49,14.32,14.44,256928.0,12.5228,12.5228,12.3759,12.4796,256928.0
2016-02-26 12:00:00,14.43,14.54,14.4,14.5,314935.0,12.4709,12.566,12.445,12.5314,314935.0
2016-02-26 12:30:00,14.49,14.5,14.41,14.44,191328.0,12.5228,12.5314,12.4537,12.4796,191328.0
2016-02-26 13:00:00,14.43,14.44,14.36,14.44,132558.0,12.4709,12.4796,12.4104,12.4796,132558.0
2016-02-26 13:30:00,14.43,14.44,14.35,14.37,168688.0,12.4709,12.4796,12.4018,12.4191,168688.0
2016-02-26 14:00:00,14.37,14.38,14.23,14.29,224872.0,12.4191,12.4277,12.2981,12.35,224872.0
2016-02-26 14:30:00,14.29,14.33,14.28,14.28,294205.0,12.35,12.3845,12.3413,12.3413,294205.0
2016-02-26 15:00:00,14.29,14.35,14.25,14.34,218333.0,12.35,12.4018,12.3154,12.3932,218333.0
2016-02-26 15:30:00,14.34,14.34,14.2,14.21,1085949.0,12.3932,12.3932,12.2722,12.2808,1085949.0
2016-02-29 09:30:00,14.1,14.24,14.07,14.1,281042.0,12.1857,12.3067,12.1598,12.1857,281042.0
2016-02-29 10:00:00,14.1,14.17,13.97,14.17,215423.0,12.1857,12.2462,12.0734,12.2462,215423.0
2016-02-29 10:30:00,14.17,14.17,14.02,14.03,143847.0,12.2462,12.2462,12.1166,12.1252,143847.0
2016-02-29 11:00:00,14.03,14.11,14.01,14.08,151075.0,12.1252,12.1944,12.108,12.1685,151075.0
2016-02-29 11:30:00,14.09,14.18,14.04,14.17,231517.0,12.1771,12.2549,12.1339,12.2462,231517.0
2016-02-29 12:00:00,14.18,14.2,14.15,14.16,95075.0,12.2549,12.2722,12.229,12.2376,95075.0
2016-02-29 12:30:00,14.16,14.2,14.1,14.15,140305.0,12.2376,12.2722,12.1857,12.229,140305.0
2016-02-29 13:00:00,14.15,14.16,14.07,14.1,90876.0,12.229,12.2376,12.1598,12.1857,90876.0
2016-02-29 13:30:00,14.1,14.14,14.07,14.12,325210.0,12.1857,12.2203,12.1598,12.203,325210.0
2016-02-29 14:00:00,14.12,14.23,14.09,14.17,484863.0,12.203,12.2981,12.1771,12.2462,484863.0
2016-02-29 14:30:00,14.17,14.18,14.08,14.18,372931.0,12.2462,12.2549,12.1685,12.2549,372931.0
2016-02-29 15:00:00,14.18,14.18,14.05,14.09,313134.0,12.2549,12.2549,12.1425,12.1771,313134.0
2016-02-29 15:30:00,14.09,14.09,13.97,14.0,1216123.0,12.1771,12.1771,12.0734,12.0993,1216123.0
2016-03-01 09:30:00,14.2,14.5,14.07,14.49,160855.0,12.2722,12.5314,12.1598,12.5228,160855.0
2016-03-01 10:00:00,14.49,14.51,14.43,14.49,153553.0,12.5228,12.5401,12.4709,12.5228,153553.0
2016-03-01 10:30:00,14.5,14.63,14.48,14.59,131619.0,12.5314,12.6438,12.5142,12.6092,131619.0
2016-03-01 11:00:00,14.59,14.67,14.59,14.67,101843.0,12.6092,12.6784,12.6092,12.6784,101843.0
2016-03-01 11:30:00,14.67,14.67,14.59,14.63,185609.0,12.6784,12.6784,12.6092,12.6438,185609.0
2016-03-01 12:00:00,14.64,14.68,14.63,14.67,89603.0,12.6524,12.687,12.6438,12.6784,89603.0
2016-03-01 12:30:00,14.67,14.68,14.64,14.66,122415.0,12.6784,12.687,12.6524,12.6697,122415.0
2016-03-01 13:00:00,14.67,14.79,14.66,14.75,128798.0,12.6784,12.7821,12.6697,12.7475,128798.0
2016-03-01 13:30:00,14.75,14.8,14.73,14.77,77200.0,12.7475,12.7907,12.7302,12.7648,77200.0
2016-03-01 14:00:00,14.77,14.89,14.75,14.89,169612.0,12.7648,12.8685,12.7475,12.8685,169612.0
2016-03-01 14:30:00,14.88,14.89,14.78,14.85,201267.0,12.8599,12.8685,12.7734,12.8339,201267.0
2016-03-01 15:00:00,14.84,14.94,14.83,14.91,322544.0,12.8253,12.9117,12.8166,12.8858,322544.0
2016-03-01 15:30:00,14.9,15.07,14.86,15.05,1317252.0,12.8771,13.0241,12.8426,13.0068,1317252.0
2016-03-02 09:30:00,14.92,15.07,14.69,14.74,331765.0,12.8944,13.0241,12.6956,12.7389,331765.0
2016-03-02 10:00:00,14.74,14.86,14.7,14.86,187303.0,12.7389,12.8426,12.7043,12.8426,187303.0
2016-03-02 10:30:00,14.86,14.95,14.84,14.93,146601.0,12.8426,12.9203,12.8253,12.9031,146601.0
2016-03-02 11:00:00,14.93,14.97,14.89,14.94,120552.0,12.9031,12.9376,12.8685,12.9117,120552.0
2016-03-02 11:30:00,14.94,14.97,14.91,14.96,117803.0,12.9117,12.9376,12.8858,12.929,117803.0
2016-03-02 12:00:00,14.97,14.98,14.94,14.97,109772.0,12.9376,12.9463,12.9117,12.9376,109772.0
2016-03-02 12:30:00,14.96,15.01,14.96,14.99,82434.0,12.929,12.9722,12.929,12.9549,82434.0
2016-03-02 13:00:00,14.99,15.04,14.98,15.04,121126.0,12.9549,12.9981,12.9463,12.9981,121126.0
2016-03-02 13:30:00,15.03,15.09,14.98,15.06,105948.0,12.9895,13.0413,12.9463,13.0154,105948.0
2016-03-02 14:00:00,15.06,15.09,15.03,15.08,114801.0,13.0154,13.0413,12.9895,13.0327,114801.0
2016-03-02 14:30:00,15.08,15.1,15.05,15.07,131024.0,13.0327,13.05,13.0068,13.0241,131024.0
2016-03-02 15:00:00,15.07,15.08,15.02,15.02,515889.0,13.0241,13.0327,12.9808,12.9808,515889.0
2016-03-02 15:30:00,15.02,15.11,15.0,15.1,426681.0,12.9808,13.0586,12.9636,13.05,426681.0
2016-03-03 09:30:00,15.06,15.19,15.0,15.18,81436.0,13.0154,13.1278,12.9636,13.1191,81436.0
2016-03-03 10:00:00,15.17,15.19,15.14,15.14,101596.0,13.1105,13.1278,13.0846,13.0846,101596.0
2016-03-03 10:30:00,15.14,15.16,15.11,15.15,115332.0,13.0846,13.1018,13.0586,13.0932,115332.0
2016-03-03 11:00:00,15.15,15.16,15.1,15.1,129784.0,13.0932,13.1018,13.05,13.05,129784.0
2016-03-03 11:30:00,15.1,15.12,15.09,15.12,59042.0,13.05,13.0673,13.0413,13.0673,59042.0
2016-03-03 12:00:00,15.12,15.13,15.1,15.12,65663.0,13.0673,13.0759,13.05,13.0673,65663.0
2016-03-03 12:30:00,15.11,15.13,15.1,15.13,56761.0,13.0586,13.0759,13.05,13.0759,56761.0
2016-03-03 13:00:00,15.13,15.21,15.13,15.2,55844.0,13.0759,13.145,13.0759,13.1364,55844.0
2016-03-03 13:30:00,15.2,15.22,15.18,15.22,157379.0,13.1364,13.1537,13.1191,13.1537,157379.0
2016-03-03 14:00:00,15.21,15.27,15.19,15.24,77460.0,13.145,13.1969,13.1278,13.171,77460.0
2016-03-03 14:30:00,15.23,15.27,15.23,15.25,73335.0,13.1623,13.1969,13.1623,13.1796,73335.0
2016-03-03 15:00:00,15.26,15.31,15.25,15.29,55228.0,13.1883,13.2315,13.1796,13.2142,55228.0
2016-03-03 15:30:00,15.29,15.35,15.29,15.35,200320.0,13.2142,13.266,13.2142,13.266,200320.0
2016-03-04 09:30:00,15.32,15.39,15.28,15.29,104283.0,13.2401,13.3006,13.2055,13.2142,104283.0
2016-03-04 10:00:00,15.3,15.37,15.29,15.36,53987.0,13.2228,13.2833,13.2142,13.2747,53987.0
2016-03-04 10:30:00,15.35,15.44,15.35,15.44,45015.0,13.266,13.3438,13.266,13.3438,45015.0
2016-03-04 11:00:00,15.44,15.54,15.42,15.53,100650.0,13.3438,13.4302,13.3265,13.4216,100650.0
2016-03-04 11:30:00,15.54,15.54,15.47,15.5,62993.0,13.4302,13.4302,13.3698,13.3957,62993.0
2016-03-04 12:00:00,15.49,15.52,15.45,15.45,44925.0,13.387,13.413,13.3525,13.3525,44925.0
2016-03-04 12:30:00,15.45,15.47,15.44,15.44,32758.0,13.3525,13.3698,13.3438,13.3438,32758.0
2016-03-04 13:00:00,15.45,15.52,15.44,15.52,88051.0,13.3525,13.413,13.3438,13.413,88051.0
2016-03-04 13:30:00,15.52,15.52,15.49,15.51,43992.0,13.413,13.413,13.387,13.4043,43992.0
2016-03-04 14:00:00,15.52,15.54,15.43,15.43,79814.0,13.413,13.4302,13.3352,13.3352,79814.0
2016-03-04 14:30:00,15.43,15.5,15.39,15.46,151230.0,13.3352,13.3957,13.3006,13.3611,151230.0
2016-03-04 15:00:00,15.46,15.48,15.44,15.47,77355.0,13.3611,13.3784,13.3438,13.3698,77355.0
2016-03-04 15:30:00,15.48,15.56,15.46,15.54,630659.0,13.3784,13.4475,13.3611,13.4302,630659.0
2016-03-07 09:30:00,15.49,15.51,15.4,15.48,146569.0,13.387,13.4043,13.3093,13.3784,146569.0
2016-03-07 10:00:00,15.48,15.5,15.44,15.44,84435.0,13.3784,13.3957,13.3438,13.3438,84435.0
2016-03-07 10:30:00,15.45,15.47,15.43,15.46,82611.0,13.3525,13.3698,13.3352,13.3611,82611.0
2016-03-07 11:00:00,15.46,15.47,15.37,15.39,96529.0,13.3611,13.3698,13.2833,13.3006,96529.0
2016-03-07 11:30:00,15.4,15.41,15.36,15.37,55311.0,13.3093,13.3179,13.2747,13.2833,55311.0
2016-03-07 12:00:00,15.38,15.4,15.37,15.37,24235.0,13.292,13.3093,13.2833,13.2833,24235.0
2016-03-07 12:30:00,15.38,15.4,15.36,15.38,47621.0,13.292,13.3093,13.2747,13.292,47621.0
2016-03-07 13:00:00,15.38,15.41,15.37,15.4,38851.0,13.292,13.3179,13.2833,13.3093,38851.0
2016-03-07 13:30:00,15.39,15.4,15.35,15.39,43168.0,13.3006,13.3093,13.266,13.3006,43168.0
2016-03-07 14:00:00,15.4,15.41,15.37,15.39,78259.0,13.3093,13.3179,13.2833,13.3006,78259.0
2016-03-07 14:30:00,15.39,15.39,15.36,15.38,82550.0,13.3006,13.3006,13.2747,13.292,82550.0
2016-03-07 15:00:00,15.38,15.43,15.37,15.41,135110.0,13.292,13.3352,13.2833,13.3179,135110.0
2016-03-07 15:30:00,15.41,15.46,15.4,15.45,304560.0,13.3179,13.3611,13.3093,13.3525,304560.0
2016-03-08 09:30:00,15.35,15.42,15.27,15.31,79171.0,13.266,13.3265,13.1969,13.2315,79171.0
2016-03-08 10:00:00,15.31,15.36,15.3,15.35,138300.0,13.2315,13.2747,13.2228,13.266,138300.0
2016-03-08 10:30:00,15.34,15.4,15.34,15.39,88870.0,13.2574,13.3093,13.2574,13.3006,88870.0
2016-03-08 11:00:00,15.39,15.48,15.38,15.46,49706.0,13.3006,13.3784,13.292,13.3611,49706.0
2016-03-08 11:30:00,15.46,15.52,15.42,15.43,44771.0,13.3611,13.413,13.3265,13.3352,44771.0
2016-03-08 12:00:00,15.44,15.53,15.42,15.51,43924.0,13.3438,13.4216,13.3265,13.4043,43924.0
2016-03-08 12:30:00,15.51,15.55,15.5,15.5,46321.0,13.4043,13.4389,13.3957,13.3957,46321.0
2016-03-08 13:00:00,15.51,15.53,15.49,15.5,63053.0,13.4043,13.4216,13.387,13.3957,63053.0
2016-03-08 13:30:00,15.51,15.56,15.47,15.48,41502.0,13.4043,13.4475,13.3698,13.3784,41502.0
2016-03-08 14:00:00,15.48,15.56,15.47,15.54,75897.0,13.3784,13.4475,13.3698,13.4302,75897.0
2016-03-08 14:30:00,15.54,15.61,15.53,15.6,130066.0,13.4302,13.4907,13.4216,13.4821,130066.0
2016-03-08 15:00:00,15.59,15.62,15.57,15.61,126131.0,13.4735,13.4994,13.4562,13.4907,126131.0
2016-03-08 15:30:00,15.61,15.64,15.54,15.57,494017.0,13.4907,13.5167,13.4302,13.4562,494017.0
2016-03-09 09:30:00,15.42,15.42,15.18,15.28,222024.0,13.3265,13.3265,13.1191,13.2055,222024.0
2016-03-09 10:00:00,15.29,15.42,15.27,15.39,193669.0,13.2142,13.3265,13.1969,13.3006,193669.0
2016-03-09 10:30:00,15.4,15.46,15.37,15.44,115625.0,13.3093,13.3611,13.2833,13.3438,115625.0
2016-03-09 11:00:00,15.44,15.5,15.42,15.46,57866.0,13.3438,13.3957,13.3265,13.3611,57866.0
2016-03-09 11:30:00,15.47,15.47,15.42,15.47,57257.0,13.3698,13.3698,13.3265,13.3698,57257.0
2016-03-09 12:00:00,15.47,15.5,15.44,15.49,59042.0,13.3698,13.3957,13.3438,13.387,59042.0
2016-03-09 12:30:00,15.49,15.53,15.48,15.51,62175.0,13.387,13.4216,13.3784,13.4043,62175.0
2016-03-09 13:00:00,15.51,15.57,15.49,15.52,73558.0,13.4043,13.4562,13.387,13.413,73558.0
2016-03-09 13:30:00,15.53,15.53,15.47,15.48,65929.0,13.4216,13.4216,13.3698,13.3784,65929.0
2016-03-09 14:00:00,15.47,15.51,15.46,15.51,74561.0,13.3698,13.4043,13.3611,13.4043,74561.0
2016-03-09 14:30:00,15.51,15.51,15.44,15.47,79474.0,13.4043,13.4043,13.3438,13.3698,79474.0
2016-03-09 15:00:00,15.47,15.48,15.41,15.47,140323.0,13.3698,13.3784,13.3179,13.3698,140323.0
2016-03-09 15:30:00,15.48,15.52,15.43,15.45,639758.0,13.3784,13.413,13.3352,13.3525,639758.0
2016-03-10 09:30:00,15.57,15.68,15.46,15.57,88931.0,13.4562,13.5512,13.3611,13.4562,88931.0
2016-03-10 10:00:00,15.58,15.59,15.53,15.55,69877.0,13.4648,13.4735,13.4216,13.4389,69877.0
2016-03-10 10:30:00,15.55,15.59,15.52,15.53,79584.0,13.4389,13.4735,13.413,13.4216,79584.0
2016-03-10 11:00:00,15.53,15.54,15.49,15.5,128628.0,13.4216,13.4302,13.387,13.3957,128628.0
2016-03-10 11:30:00,15.5,15.51,15.45,15.45,63658.0,13.3957,13.4043,13.3525,13.3525,63658.0
2016-03-10 12:00:00,15.45,15.53,15.45,15.48,90395.0,13.3525,13.4216,13.3525,13.3784,90395.0
2016-03-10 12:30:00,15.48,15.49,15.4,15.4,89625.0,13.3784,13.387,13.3093,13.3093,89625.0
2016-03-10 13:00:00,15.41,15.44,15.39,15.44,59916.0,13.3179,13.3438,13.3006,13.3438,59916.0
2016-03-10 13:30:00,15.44,15.44,15.32,15.33,208521.0,13.3438,13.3438,13.2401,13.2488,208521.0
2016-03-10 14:00:00,15.33,15.37,15.26,15.29,71562.0,13.2488,13.2833,13.1883,13.2142,71562.0
2016-03-10 14:30:00,15.3,15.39,15.29,15.32,317254.0,13.2228,13.3006,13.2142,13.2401,317254.0
2016-03-10 15:00:00,15.32,15.39,15.3,15.34,225150.0,13.2401,13.3006,13.2228,13.2574,225150.0
2016-03-10 15:30:00,15.33,15.34,15.27,15.33,297769.0,13.2488,13.2574,13.1969,13.2488,297769.0
2016-03-11 09:30:00,15.34,15.48,15.24,15.47,55904.0,13.2995,13.4209,13.2128,13.4122,55904.0
2016-03-11 10:00:00,15.46,15.55,15.42,15.47,564507.0,13.4036,13.4816,13.3689,13.4122,564507.0
2016-03-11 10:30:00,15.49,15.61,15.48,15.61,43113.0,13.4296,13.5336,13.4209,13.5336,43113.0
2016-03-11 11:00:00,15.61,15.74,15.59,15.72,75149.0,13.5336,13.6463,13.5163,13.629,75149.0
2016-03-11 11:30:00,15.71,15.75,15.64,15.73,41894.0,13.6203,13.655,13.5596,13.6377,41894.0
2016-03-11 12:00:00,15.72,15.76,15.69,15.75,45664.0,13.629,13.6637,13.603,13.655,45664.0
2016-03-11 12:30:00,15.75,15.75,15.72,15.75,23329.0,13.655,13.655,13.629,13.655,23329.0
2016-03-11 13:00:00,15.75,15.77,15.68,15.73,143777.0,13.655,13.6723,13.5943,13.6377,143777.0
2016-03-11 13:30:00,15.73,15.76,15.72,15.74,69000.0,13.6377,13.6637,13.629,13.6463,69000.0
2016-03-11 14:00:00,15.74,15.78,15.72,15.73,55349.0,13.6463,13.681,13.629,13.6377,55349.0
2016-03-11 14:30:00,15.73,15.73,15.66,15.7,80544.0,13.6377,13.6377,13.577,13.6117,80544.0
2016-03-11 15:00:00,15.7,15.76,15.69,15.74,71720.0,13.6117,13.6637,13.603,13.6463,71720.0
2016-03-11 15:30:00,15.75,15.75,15.69,15.73,305573.0,13.655,13.655,13.603,13.6377,305573.0
2016-03-14 09:30:00,15.68,15.76,15.66,15.68,22754.0,13.5943,13.6637,13.577,13.5943,22754.0
2016-03-14 10:00:00,15.67,15.74,15.63,15.69,36680.0,13.5856,13.6463,13.551,13.603,36680.0
2016-03-14 10:30:00,15.68,15.74,15.66,15.73,52730.0,13.5943,13.6463,13.577,13.6377,52730.0
2016-03-14 11:00:00,15.73,15.77,15.71,15.71,36354.0,13.6377,13.6723,13.6203,13.6203,36354.0
2016-03-14 11:30:00,15.71,15.76,15.7,15.7,45134.0,13.6203,13.6637,13.6117,13.6117,45134.0
2016-03-14 12:00:00,15.71,15.73,15.61,15.65,24166.0,13.6203,13.6377,13.5336,13.5683,24166.0
2016-03-14 12:30:00,15.65,15.68,15.64,15.68,22660.0,13.5683,13.5943,13.5596,13.5943,22660.0
2016-03-14 13:00:00,15.68,15.72,15.67,15.71,19612.0,13.5943,13.629,13.5856,13.6203,19612.0
2016-03-14 13:30:00,15.71,15.78,15.7,15.75,34050.0,13.6203,13.681,13.6117,13.655,34050.0
2016-03-14 14:00:00,15.75,15.79,15.72,15.76,34502.0,13.655,13.6897,13.629,13.6637,34502.0
2016-03-14 14:30:00,15.76,15.81,15.76,15.77,42272.0,13.6637,13.707,13.6637,13.6723,42272.0
2016-03-14 15:00:00,15.78,15.81,15.77,15.8,67696.0,13.681,13.707,13.6723,13.6984,67696.0
2016-03-14 15:30:00,15.8,15.81,15.78,15.79,226073.0,13.6984,13.707,13.681,13.6897,226073.0
2016-03-15 09:30:00,15.67,15.71,15.61,15.61,47953.0,13.5856,13.6203,13.5336,13.5336,47953.0
2016-03-15 10:00:00,15.61,15.63,15.57,15.61,36930.0,13.5336,13.551,13.4989,13.5336,36930.0
2016-03-15 10:30:00,15.61,15.62,15.56,15.6,54303.0,13.5336,13.5423,13.4903,13.525,54303.0
2016-03-15 11:00:00,15.61,15.62,15.58,15.58,24662.0,13.5336,13.5423,13.5076,13.5076,24662.0
2016-03-15 11:30:00,15.58,15.61,15.58,15.58,19077.0,13.5076,13.5336,13.5076,13.5076,19077.0
2016-03-15 12:00:00,15.58,15.6,15.58,15.59,25046.0,13.5076,13.525,13.5076,13.5163,25046.0
2016-03-15 12:30:00,15.6,15.64,15.6,15.64,15241.0,13.525,13.5596,13.525,13.5596,15241.0
2016-03-15 13:00:00,15.63,15.66,15.62,15.65,39436.0,13.551,13.577,13.5423,13.5683,39436.0
2016-03-15 13:30:00,15.65,15.66,15.62,15.64,22199.0,13.5683,13.577,13.5423,13.5596,22199.0
2016-03-15 14:00:00,15.64,15.66,15.63,15.63,23954.0,13.5596,13.577,13.551,13.551,23954.0
2016-03-15 14:30:00,15.63,15.64,15.6,15.6,27913.0,13.551,13.5596,13.525,13.525,27913.0
2016-03-15 15:00:00,15.61,15.61,15.6,15.61,83439.0,13.5336,13.5336,13.525,13.5336,83439.0
2016-03-15 15:30:00,15.61,15.63,15.59,15.61,125841.0,13.5336,13.551,13.5163,13.5336,125841.0
2016-03-16 09:30:00,15.63,15.68,15.6,15.68,46985.0,13.551,13.5943,13.525,13.5943,46985.0
2016-03-16 10:00:00,15.68,15.71,15.6,15.61,34600.0,13.5943,13.6203,13.525,13.5336,34600.0
2016-03-16 10:30:00,15.62,15.66,15.59,15.59,33060.0,13.5423,13.577,13.5163,13.5163,33060.0
2016-03-16 11:00:00,15.59,15.66,15.59,15.62,49692.0,13.5163,13.577,13.5163,13.5423,49692.0
2016-03-16 11:30:00,15.61,15.64,15.59,15.6,37915.0,13.5336,13.5596,13.5163,13.525,37915.0
2016-03-16 12:00:00,15.61,15.69,15.6,15.68,24202.0,13.5336,13.603,13.525,13.5943,24202.0
2016-03-16 12:30:00,15.68,15.69,15.64,15.68,20529.0,13.5943,13.603,13.5596,13.5943,20529.0
2016-03-16 13:00:00,15.67,15.68,15.6,15.61,23566.0,13.5856,13.5943,13.525,13.5336,23566.0
2016-03-16 13:30:00,15.62,15.66,15.61,15.64,47199.0,13.5423,13.577,13.5336,13.5596,47199.0
2016-03-16 14:00:00,15.64,15.78,15.64,15.78,66743.0,13.5596,13.681,13.5596,13.681,66743.0
2016-03-16 14:30:00,15.78,15.8,15.71,15.71,40314.0,13.681,13.6984,13.6203,13.6203,40314.0
2016-03-16 15:00:00,15.71,15.8,15.7,15.8,41190.0,13.6203,13.6984,13.6117,13.6984,41190.0
2016-03-16 15:30:00,15.8,15.8,15.75,15.77,136456.0,13.6984,13.6984,13.655,13.6723,136456.0
2016-03-17 09:30:00,15.78,15.86,15.75,15.85,46441.0,13.681,13.7504,13.655,13.7417,46441.0
2016-03-17 10:00:00,15.85,15.88,15.78,15.81,42358.0,13.7417,13.7677,13.681,13.707,42358.0
2016-03-17 10:30:00,15.81,15.83,15.76,15.76,71191.0,13.707,13.7244,13.6637,13.6637,71191.0
2016-03-17 11:00:00,15.77,15.83,15.74,15.81,201292.0,13.6723,13.7244,13.6463,13.707,201292.0
2016-03-17 11:30:00,15.82,15.87,15.78,15.86,38053.0,13.7157,13.759,13.681,13.7504,38053.0
2016-03-17 12:00:00,15.86,15.91,15.84,15.89,42545.0,13.7504,13.7937,13.733,13.7764,42545.0
2016-03-17 12:30:00,15.88,15.89,15.83,15.86,53958.0,13.7677,13.7764,13.7244,13.7504,53958.0
2016-03-17 13:00:00,15.86,15.9,15.85,15.88,22484.0,13.7504,13.7851,13.7417,13.7677,22484.0
2016-03-17 13:30:00,15.87,15.88,15.84,15.85,46941.0,13.759,13.7677,13.733,13.7417,46941.0
2016-03-17 14:00:00,15.84,15.89,15.82,15.83,108775.0,13.733,13.7764,13.7157,13.7244,108775.0
2016-03-17 14:30:00,15.84,15.86,15.82,15.83,45955.0,13.733,13.7504,13.7157,13.7244,45955.0
2016-03-17 15:00:00,15.82,15.85,15.76,15.8,120788.0,13.7157,13.7417,13.6637,13.6984,120788.0
2016-03-17 15:30:00,15.81,15.83,15.7,15.73,1094269.0,13.707,13.7244,13.6117,13.6377,1094269.0
2016-03-18 09:30:00,15.78,15.8,15.7,15.76,114740.0,13.681,13.6984,13.6117,13.6637,114740.0
2016-03-18 10:00:00,15.75,15.75,15.7,15.71,58438.0,13.655,13.655,13.6117,13.6203,58438.0
2016-03-18 10:30:00,15.71,15.77,15.68,15.77,247624.0,13.6203,13.6723,13.5943,13.6723,247624.0
2016-03-18 11:00:00,15.76,15.8,15.68,15.68,165007.0,13.6637,13.6984,13.5943,13.5943,165007.0
2016-03-18 11:30:00,15.69,15.72,15.63,15.66,405666.0,13.603,13.629,13.551,13.577,405666.0
2016-03-18 12:00:00,15.66,15.75,15.66,15.74,413014.0,13.577,13.655,13.577,13.6463,413014.0
2016-03-18 12:30:00,15.75,15.78,15.74,15.75,49711.0,13.655,13.681,13.6463,13.655,49711.0
2016-03-18 13:00:00,15.75,15.76,15.69,15.73,47180.0,13.655,13.6637,13.603,13.6377,47180.0
2016-03-18 13:30:00,15.74,15.8,15.72,15.77,66464.0,13.6463,13.6984,13.629,13.6723,66464.0
2016-03-18 14:00:00,15.78,15.79,15.76,15.78,44673.0,13.681,13.6897,13.6637,13.681,44673.0
2016-03-18 14:30:00,15.77,15.79,15.75,15.76,40253.0,13.6723,13.6897,13.655,13.6637,40253.0
2016-03-18 15:00:00,15.75,15.79,15.73,15.75,86601.0,13.655,13.6897,13.6377,13.655,86601.0
2016-03-18 15:30:00,15.74,15.75,15.69,15.72,337886.0,13.6463,13.655,13.603,13.629,337886.0
2016-03-21 09:30:00,15.69,15.85,15.58,15.78,74447.0,13.603,13.7417,13.5076,13.681,74447.0
2016-03-21 10:00:00,15.78,15.79,15.64,15.68,39738.0,13.681,13.6897,13.5596,13.5943,39738.0
2016-03-21 10:30:00,15.68,15.72,15.6,15.61,53395.0,13.5943,13.629,13.525,13.5336,53395.0
2016-03-21 11:00:00,15.6,15.79,15.6,15.77,103077.0,13.525,13.6897,13.525,13.6723,103077.0
2016-03-21 11:30:00,15.77,15.77,15.7,15.71,52758.0,13.6723,13.6723,13.6117,13.6203,52758.0
2016-03-21 12:00:00,15.71,15.74,15.69,15.74,56903.0,13.6203,13.6463,13.603,13.6463,56903.0
2016-03-21 12:30:00,15.73,15.74,15.71,15.72,146266.0,13.6377,13.6463,13.6203,13.629,146266.0
2016-03-21 13:00:00,15.72,15.75,15.7,15.74,76114.0,13.629,13.655,13.6117,13.6463,76114.0
2016-03-21 13:30:00,15.73,15.74,15.7,15.72,61310.0,13.6377,13.6463,13.6117,13.629,61310.0
2016-03-21 14:00:00,15.72,15.73,15.68,15.7,54489.0,13.629,13.6377,13.5943,13.6117,54489.0
2016-03-21 14:30:00,15.69,15.75,15.69,15.72,53339.0,13.603,13.655,13.603,13.629,53339.0
2016-03-21 15:00:00,15.72,15.72,15.66,15.69,94222.0,13.629,13.629,13.577,13.603,94222.0
2016-03-21 15:30:00,15.69,15.7,15.66,15.66,280217.0,13.603,13.6117,13.577,13.577,280217.0
2016-03-22 09:30:00,15.64,15.68,15.59,15.64,78053.0,13.5596,13.5943,13.5163,13.5596,78053.0
2016-03-22 10:00:00,15.65,15.7,15.63,15.69,78825.0,13.5683,13.6117,13.551,13.603,78825.0
2016-03-22 10:30:00,15.7,15.71,15.65,15.67,72466.0,13.6117,13.6203,13.5683,13.5856,72466.0
2016-03-22 11:00:00,15.66,15.67,15.64,15.67,31996.0,13.577,13.5856,13.5596,13.5856,31996.0
2016-03-22 11:30:00,15.67,15.69,15.61,15.65,69435.0,13.5856,13.603,13.5336,13.5683,69435.0
2016-03-22 12:00:00,15.63,15.66,15.62,15.66,28024.0,13.551,13.577,13.5423,13.577,28024.0
2016-03-22 12:30:00,15.66,15.66,15.63,15.65,45072.0,13.577,13.577,13.551,13.5683,45072.0
2016-03-22 13:00:00,15.65,15.67,15.64,15.66,39714.0,13.5683,13.5856,13.5596,13.577,39714.0
2016-03-22 13:30:00,15.66,15.68,15.64,15.66,48328.0,13.577,13.5943,13.5596,13.577,48328.0
2016-03-22 14:00:00,15.66,15.69,15.65,15.69,38788.0,13.577,13.603,13.5683,13.603,38788.0
2016-03-22 14:30:00,15.69,15.69,15.64,15.64,35967.0,13.603,13.603,13.5596,13.5596,35967.0
2016-03-22 15:00:00,15.64,15.67,15.6,15.66,57162.0,13.5596,13.5856,13.525,13.577,57162.0
2016-03-22 15:30:00,15.67,15.67,15.61,15.64,186302.0,13.5856,13.5856,13.5336,13.5596,186302.0
2016-03-23 09:30:00,15.61,15.67,15.58,15.61,29850.0,13.5336,13.5856,13.5076,13.5336,29850.0
2016-03-23 10:00:00,15.61,15.61,15.55,15.56,105687.0,13.5336,13.5336,13.4816,13.4903,105687.0
2016-03-23 10:30:00,15.56,15.58,15.5,15.52,66901.0,13.4903,13.5076,13.4383,13.4556,66901.0
2016-03-23 11:00:00,15.52,15.56,15.5,15.53,66247.0,13.4556,13.4903,13.4383,13.4643,66247.0
2016-03-23 11:30:00,15.53,15.59,15.52,15.57,332116.0,13.4643,13.5163,13.4556,13.4989,332116.0
2016-03-23 12:00:00,15.58,15.58,15.45,15.47,111938.0,13.5076,13.5076,13.3949,13.4122,111938.0
2016-03-23 12:30:00,15.47,15.47,15.41,15.44,66179.0,13.4122,13.4122,13.3602,13.3862,66179.0
2016-03-23 13:00:00,15.44,15.45,15.4,15.43,72998.0,13.3862,13.3949,13.3516,13.3776,72998.0
2016-03-23 13:30:00,15.44,15.5,15.43,15.47,108319.0,13.3862,13.4383,13.3776,13.4122,108319.0
2016-03-23 14:00:00,15.47,15.48,15.44,15.45,60102.0,13.4122,13.4209,13.3862,13.3949,60102.0
2016-03-23 14:30:00,15.45,15.48,15.41,15.43,97367.0,13.3949,13.4209,13.3602,13.3776,97367.0
2016-03-23 15:00:00,15.43,15.44,15.35,15.36,171568.0,13.3776,13.3862,13.3082,13.3169,171568.0
2016-03-23 15:30:00,15.36,15.37,15.25,15.27,692930.0,13.3169,13.3256,13.2215,13.2389,692930.0
2016-03-24 09:30:00,15.26,15.27,15.07,15.14,205928.0,13.2302,13.2389,13.0655,13.1261,205928.0
2016-03-24 10:00:00,15.14,15.19,15.11,15.19,137042.0,13.1261,13.1695,13.1001,13.1695,137042.0
2016-03-24 10:30:00,15.2,15.26,15.18,15.24,144499.0,13.1782,13.2302,13.1608,13.2128,144499.0
2016-03-24 11:00:00,15.24,15.28,15.22,15.26,146888.0,13.2128,13.2475,13.1955,13.2302,146888.0
2016-03-24 11:30:00,15.27,15.31,15.26,15.3,96451.0,13.2389,13.2735,13.2302,13.2649,96451.0
2016-03-24 12:00:00,15.31,15.34,15.26,15.28,128351.0,13.2735,13.2995,13.2302,13.2475,128351.0
2016-03-24 12:30:00,15.28,15.32,15.28,15.29,78412.0,13.2475,13.2822,13.2475,13.2562,78412.0
2016-03-24 13:00:00,15.29,15.37,15.29,15.35,68545.0,13.2562,13.3256,13.2562,13.3082,68545.0
2016-03-24 13:30:00,15.35,15.35,15.29,15.31,182737.0,13.3082,13.3082,13.2562,13.2735,182737.0
2016-03-24 14:00:00,15.32,15.43,15.32,15.43,104339.0,13.2822,13.3776,13.2822,13.3776,104339.0
2016-03-24 14:30:00,15.42,15.47,15.4,15.45,84647.0,13.3689,13.4122,13.3516,13.3949,84647.0
2016-03-24 15:00:00,15.45,15.5,15.4,15.49,100023.0,13.3949,13.4383,13.3516,13.4296,100023.0
2016-03-24 15:30:00,15.48,15.51,15.37,15.38,612648.0,13.4209,13.4469,13.3256,13.3342,612648.0
2016-03-28 09:30:00,15.42,15.59,15.39,15.58,103622.0,13.3689,13.5163,13.3429,13.5076,103622.0
2016-03-28 10:00:00,15.59,15.61,15.55,15.57,40349.0,13.5163,13.5336,13.4816,13.4989,40349.0
2016-03-28 10:30:00,15.56,15.61,15.55,15.57,79035.0,13.4903,13.5336,13.4816,13.4989,79035.0
2016-03-28 11:00:00,15.57,15.58,15.53,15.57,29409.0,13.4989,13.5076,13.4643,13.4989,29409.0
2016-03-28 11:30:00,15.57,15.58,15.53,15.57,77821.0,13.4989,13.5076,13.4643,13.4989,77821.0
2016-03-28 12:00:00,15.56,15.59,15.55,15.57,61111.0,13.4903,13.5163,13.4816,13.4989,61111.0
2016-03-28 12:30:00,15.58,15.61,15.56,15.6,47021.0,13.5076,13.5336,13.4903,13.525,47021.0
2016-03-28 13:00:00,15.6,15.63,15.56,15.58,36421.0,13.525,13.551,13.4903,13.5076,36421.0
2016-03-28 13:30:00,15.57,15.6,15.56,15.58,86283.0,13.4989,13.525,13.4903,13.5076,86283.0
2016-03-28 14:00:00,15.58,15.58,15.54,15.56,153387.0,13.5076,13.5076,13.4729,13.4903,153387.0
2016-03-28 14:30:00,15.56,15.63,15.55,15.6,125192.0,13.4903,13.551,13.4816,13.525,125192.0
2016-03-28 15:00:00,15.6,15.66,15.6,15.62,61676.0,13.525,13.577,13.525,13.5423,61676.0
2016-03-28 15:30:00,15.62,15.62,15.58,15.6,229548.0,13.5423,13.5423,13.5076,13.525,229548.0
2016-03-29 09:30:00,15.62,15.66,15.52,15.62,25779.0,13.5423,13.577,13.4556,13.5423,25779.0
2016-03-29 10:00:00,15.63,15.67,15.58,15.61,24846.0,13.551,13.5856,13.5076,13.5336,24846.0
2016-03-29 10:30:00,15.62,15.65,15.58,15.63,61704.0,13.5423,13.5683,13.5076,13.551,61704.0
2016-03-29 11:00:00,15.63,15.68,15.6,15.65,40764.0,13.551,13.5943,13.525,13.5683,40764.0
2016-03-29 11:30:00,15.65,15.72,15.65,15.69,20743.0,13.5683,13.629,13.5683,13.603,20743.0
2016-03-29 12:00:00,15.68,15.71,15.64,15.71,30794.0,13.5943,13.6203,13.5596,13.6203,30794.0
2016-03-29 12:30:00,15.71,15.73,15.67,15.69,26896.0,13.6203,13.6377,13.5856,13.603,26896.0
2016-03-29 13:00:00,15.68,15.68,15.63,15.66,33622.0,13.5943,13.5943,13.551,13.577,33622.0
2016-03-29 13:30:00,15.67,15.73,15.66,15.72,48578.0,13.5856,13.6377,13.577,13.629,48578.0
2016-03-29 14:00:00,15.71,15.75,15.7,15.72,63022.0,13.6203,13.655,13.6117,13.629,63022.0
2016-03-29 14:30:00,15.73,15.73,15.7,15.71,213541.0,13.6377,13.6377,13.6117,13.6203,213541.0
2016-03-29 15:00:00,15.72,15.75,15.71,15.74,94654.0,13.629,13.655,13.6203,13.6463,94654.0
2016-03-29 15:30:00,15.74,15.74,15.71,15.74,168115.0,13.6463,13.6463,13.6203,13.6463,168115.0
2016-03-30 09:30:00,15.81,15.83,15.73,15.79,42925.0,13.707,13.7244,13.6377,13.6897,42925.0
2016-03-30 10:00:00,15.78,15.79,15.68,15.73,30904.0,13.681,13.6897,13.5943,13.6377,30904.0
2016-03-30 10:30:00,15.74,15.83,15.74,15.79,35602.0,13.6463,13.7244,13.6463,13.6897,35602.0
2016-03-30 11:00:00,15.79,15.84,15.75,15.77,25246.0,13.6897,13.733,13.655,13.6723,25246.0
2016-03-30 11:30:00,15.76,15.78,15.71,15.72,42729.0,13.6637,13.681,13.6203,13.629,42729.0
2016-03-30 12:00:00,15.72,15.74,15.71,15.73,21228.0,13.629,13.6463,13.6203,13.6377,21228.0
2016-03-30 12:30:00,15.73,15.76,15.71,15.71,15469.0,13.6377,13.6637,13.6203,13.6203,15469.0
2016-03-30 13:00:00,15.71,15.72,15.66,15.67,14764.0,13.6203,13.629,13.577,13.5856,14764.0
2016-03-30 13:30:00,15.67,15.7,15.65,15.67,28004.0,13.5856,13.6117,13.5683,13.5856,28004.0
2016-03-30 14:00:00,15.67,15.74,15.67,15.74,20316.0,13.5856,13.6463,13.5856,13.6463,20316.0
2016-03-30 14:30:00,15.75,15.75,15.71,15.73,26219.0,13.655,13.655,13.6203,13.6377,26219.0
2016-03-30 15:00:00,15.73,15.76,15.73,15.73,32139.0,13.6377,13.6637,13.6377,13.6377,32139.0
2016-03-30 15:30:00,15.73,15.75,15.7,15.72,164661.0,13.6377,13.655,13.6117,13.629,164661.0
2016-03-31 09:30:00,15.73,15.77,15.69,15.76,25754.0,13.6377,13.6723,13.603,13.6637,25754.0
2016-03-31 10:00:00,15.75,15.77,15.67,15.67,25910.0,13.655,13.6723,13.5856,13.5856,25910.0
2016-03-31 10:30:00,15.67,15.72,15.65,15.69,30935.0,13.5856,13.629,13.5683,13.603,30935.0
2016-03-31 11:00:00,15.69,15.74,15.66,15.67,73829.0,13.603,13.6463,13.577,13.5856,73829.0
2016-03-31 11:30:00,15.67,15.68,15.61,15.62,100545.0,13.5856,13.5943,13.5336,13.5423,100545.0
2016-03-31 12:00:00,15.62,15.73,15.61,15.73,124553.0,13.5423,13.6377,13.5336,13.6377,124553.0
2016-03-31 12:30:00,15.73,15.79,15.73,15.78,29623.0,13.6377,13.6897,13.6377,13.681,29623.0
2016-03-31 13:00:00,15.78,15.79,15.76,15.77,18788.0,13.681,13.6897,13.6637,13.6723,18788.0
2016-03-31 13:30:00,15.77,15.79,15.76,15.79,18467.0,13.6723,13.6897,13.6637,13.6897,18467.0
2016-03-31 14:00:00,15.78,15.83,15.77,15.8,38066.0,13.681,13.7244,13.6723,13.6984,38066.0
2016-03-31 14:30:00,15.79,15.88,15.79,15.88,47791.0,13.6897,13.7677,13.6897,13.7677,47791.0
2016-03-31 15:00:00,15.88,15.88,15.84,15.85,106491.0,13.7677,13.7677,13.733,13.7417,106491.0
2016-03-31 15:30:00,15.85,15.91,15.84,15.89,1097846.0,13.7417,13.7937,13.733,13.7764,1097846.0
2016-04-01 09:30:00,15.82,15.87,15.74,15.75,31044.0,13.7157,13.759,13.6463,13.655,31044.0
2016-04-01 10:00:00,15.77,15.85,15.76,15.78,25070.0,13.6723,13.7417,13.6637,13.681,25070.0
2016-04-01 10:30:00,15.78,15.8,15.74,15.76,30034.0,13.681,13.6984,13.6463,13.6637,30034.0
2016-04-01 11:00:00,15.76,15.77,15.71,15.72,99401.0,13.6637,13.6723,13.6203,13.629,99401.0
2016-04-01 11:30:00,15.71,15.72,15.55,15.7,189986.0,13.6203,13.629,13.4816,13.6117,189986.0
2016-04-01 12:00:00,15.7,15.8,15.7,15.78,43866.0,13.6117,13.6984,13.6117,13.681,43866.0
2016-04-01 12:30:00,15.77,15.84,15.77,15.83,46980.0,13.6723,13.733,13.6723,13.7244,46980.0
2016-04-01 13:00:00,15.83,15.86,15.8,15.85,27727.0,13.7244,13.7504,13.6984,13.7417,27727.0
2016-04-01 13:30:00,15.85,15.86,15.76,15.77,1180326.0,13.7417,13.7504,13.6637,13.6723,1180326.0
2016-04-01 14:00:00,15.77,15.87,15.76,15.82,68476.0,13.6723,13.759,13.6637,13.7157,68476.0
2016-04-01 14:30:00,15.82,15.87,15.82,15.85,68134.0,13.7157,13.759,13.7157,13.7417,68134.0
2016-04-01 15:00:00,15.85,15.87,15.84,15.86,70174.0,13.7417,13.759,13.733,13.7504,70174.0
2016-04-01 15:30:00,15.86,15.89,15.8,15.86,292626.0,13.7504,13.7764,13.6984,13.7504,292626.0
2016-04-04 09:30:00,15.84,15.9,15.8,15.9,24666.0,13.733,13.7851,13.6984,13.7851,24666.0
2016-04-04 10:00:00,15.9,15.9,15.72,15.75,62786.0,13.7851,13.7851,13.629,13.655,62786.0
2016-04-04 10:30:00,15.75,15.75,15.59,15.65,191384.0,13.655,13.655,13.5163,13.5683,191384.0
2016-04-04 11:00:00,15.65,15.74,15.65,15.69,75680.0,13.5683,13.6463,13.5683,13.603,75680.0
2016-04-04 11:30:00,15.7,15.71,15.67,15.7,36618.0,13.6117,13.6203,13.5856,13.6117,36618.0
2016-04-04 12:00:00,15.7,15.73,15.67,15.69,46735.0,13.6117,13.6377,13.5856,13.603,46735.0
2016-04-04 12:30:00,15.69,15.73,15.6,15.7,116774.0,13.603,13.6377,13.525,13.6117,116774.0
2016-04-04 13:00:00,15.69,15.71,15.68,15.69,35889.0,13.603,13.6203,13.5943,13.603,35889.0
2016-04-04 13:30:00,15.69,15.72,15.68,15.69,35100.0,13.603,13.629,13.5943,13.603,35100.0
2016-04-04 14:00:00,15.7,15.71,15.67,15.68,44122.0,13.6117,13.6203,13.5856,13.5943,44122.0
2016-04-04 14:30:00,15.68,15.68,15.6,15.61,111149.0,13.5943,13.5943,13.525,13.5336,111149.0
2016-04-04 15:00:00,15.61,15.7,15.6,15.7,60522.0,13.5336,13.6117,13.525,13.6117,60522.0
2016-04-04 15:30:00,15.69,15.71,15.65,15.66,303342.0,13.603,13.6203,13.5683,13.577,303342.0
2016-04-05 09:30:00,15.57,15.7,15.57,15.68,67769.0,13.4989,13.6117,13.4989,13.5943,67769.0
2016-04-05 10:00:00,15.68,15.71,15.63,15.67,92984.0,13.5943,13.6203,13.551,13.5856,92984.0
2016-04-05 10:30:00,15.67,15.68,15.63,15.66,111746.0,13.5856,13.5943,13.551,13.577,111746.0
2016-04-05 11:00:00,15.65,15.67,15.62,15.65,138044.0,13.5683,13.5856,13.5423,13.5683,138044.0
2016-04-05 11:30:00,15.65,15.66,15.62,15.63,72963.0,13.5683,13.577,13.5423,13.551,72963.0
2016-04-05 12:00:00,15.63,15.65,15.6,15.62,329872.0,13.551,13.5683,13.525,13.5423,329872.0
2016-04-05 12:30:00,15.63,15.65,15.59,15.61,19214.0,13.551,13.5683,13.5163,13.5336,19214.0
2016-04-05 13:00:00,15.61,15.65,15.61,15.65,17131.0,13.5336,13.5683,13.5336,13.5683,17131.0
2016-04-05 13:30:00,15.65,15.66,15.6,15.61,64224.0,13.5683,13.577,13.525,13.5336,64224.0
2016-04-05 14:00:00,15.6,15.61,15.54,15.56,551242.0,13.525,13.5336,13.4729,13.4903,551242.0
2016-04-05 14:30:00,15.57,15.6,15.56,15.6,35400.0,13.4989,13.525,13.4903,13.525,35400.0
2016-04-05 15:00:00,15.6,15.61,15.54,15.55,73320.0,13.525,13.5336,13.4729,13.4816,73320.0
2016-04-05 15:30:00,15.55,15.67,15.55,15.67,517927.0,13.4816,13.5856,13.4816,13.5856,517927.0
2016-04-06 09:30:00,15.64,15.71,15.62,15.7,41768.0,13.5596,13.6203,13.5423,13.6117,41768.0
2016-04-06 10:00:00,15.7,15.8,15.7,15.78,74487.0,13.6117,13.6984,13.6117,13.681,74487.0
2016-04-06 10:30:00,15.79,15.85,15.78,15.85,21863.0,13.6897,13.7417,13.681,13.7417,21863.0
2016-04-06 11:00:00,15.85,15.86,15.83,15.84,18063.0,13.7417,13.7504,13.7244,13.733,18063.0
2016-04-06 11:30:00,15.84,15.84,15.8,15.82,35368.0,13.733,13.733,13.6984,13.7157,35368.0
2016-04-06 12:00:00,15.81,15.81,15.77,15.78,30571.0,13.707,13.707,13.6723,13.681,30571.0
2016-04-06 12:30:00,15.79,15.79,15.74,15.75,20063.0,13.6897,13.6897,13.6463,13.655,20063.0
2016-04-06 13:00:00,15.74,15.8,15.74,15.79,30859.0,13.6463,13.6984,13.6463,13.6897,30859.0
2016-04-06 13:30:00,15.79,15.8,15.77,15.77,14911.0,13.6897,13.6984,13.6723,13.6723,14911.0
2016-04-06 14:00:00,15.77,15.77,15.72,15.76,39390.0,13.6723,13.6723,13.629,13.6637,39390.0
2016-04-06 14:30:00,15.75,15.77,15.72,15.77,51737.0,13.655,13.6723,13.629,13.6723,51737.0
2016-04-06 15:00:00,15.77,15.8,15.74,15.79,30770.0,13.6723,13.6984,13.6463,13.6897,30770.0
2016-04-06 15:30:00,15.79,15.82,15.79,15.81,81575.0,13.6897,13.7157,13.6897,13.707,81575.0
2016-04-07 09:30:00,15.76,15.84,15.69,15.75,169474.0,13.6637,13.733,13.603,13.655,169474.0
2016-04-07 10:00:00,15.76,15.81,15.74,15.78,91747.0,13.6637,13.707,13.6463,13.681,91747.0
2016-04-07 10:30:00,15.77,15.77,15.68,15.7,259243.0,13.6723,13.6723,13.5943,13.6117,259243.0
2016-04-07 11:00:00,15.7,15.71,15.65,15.66,138293.0,13.6117,13.6203,13.5683,13.577,138293.0
2016-04-07 11:30:00,15.66,15.72,15.65,15.69,46066.0,13.577,13.629,13.5683,13.603,46066.0
2016-04-07 12:00:00,15.68,15.7,15.65,15.69,35038.0,13.5943,13.6117,13.5683,13.603,35038.0
2016-04-07 12:30:00,15.69,15.71,15.67,15.7,89057.0,13.603,13.6203,13.5856,13.6117,89057.0
2016-04-07 13:00:00,15.69,15.7,15.66,15.67,40234.0,13.603,13.6117,13.577,13.5856,40234.0
2016-04-07 13:30:00,15.68,15.68,15.63,15.66,61371.0,13.5943,13.5943,13.551,13.577,61371.0
2016-04-07 14:00:00,15.66,15.7,15.64,15.69,188955.0,13.577,13.6117,13.5596,13.603,188955.0
2016-04-07 14:30:00,15.69,15.71,15.65,15.67,39138.0,13.603,13.6203,13.5683,13.5856,39138.0
2016-04-07 15:00:00,15.66,15.68,15.63,15.66,138986.0,13.577,13.5943,13.551,13.577,138986.0
2016-04-07 15:30:00,15.66,15.74,15.64,15.74,506632.0,13.577,13.6463,13.5596,13.6463,506632.0
2016-04-08 09:30:00,15.79,15.85,15.74,15.8,39581.0,13.6897,13.7417,13.6463,13.6984,39581.0
2016-04-08 10:00:00,15.8,15.81,15.72,15.73,31938.0,13.6984,13.707,13.629,13.6377,31938.0
2016-04-08 10:30:00,15.74,15.76,15.68,15.69,41679.0,13.6463,13.6637,13.5943,13.603,41679.0
2016-04-08 11:00:00,15.7,15.75,15.69,15.75,98727.0,13.6117,13.655,13.603,13.655,98727.0
2016-04-08 11:30:00,15.74,15.74,15.69,15.7,68141.0,13.6463,13.6463,13.603,13.6117,68141.0
2016-04-08 12:00:00,15.7,15.73,15.69,15.69,41864.0,13.6117,13.6377,13.603,13.603,41864.0
2016-04-08 12:30:00,15.7,15.73,15.69,15.69,111438.0,13.6117,13.6377,13.603,13.603,111438.0
2016-04-08 13:00:00,15.69,15.7,15.68,15.7,28139.0,13.603,13.6117,13.5943,13.6117,28139.0
2016-04-08 13:30:00,15.69,15.72,15.68,15.71,33581.0,13.603,13.629,13.5943,13.6203,33581.0
2016-04-08 14:00:00,15.72,15.76,15.7,15.76,136900.0,13.629,13.6637,13.6117,13.6637,136900.0
2016-04-08 14:30:00,15.75,15.76,15.69,15.7,544816.0,13.655,13.6637,13.603,13.6117,544816.0
2016-04-08 15:00:00,15.7,15.71,15.64,15.66,133487.0,13.6117,13.6203,13.5596,13.577,133487.0
2016-04-08 15:30:00,15.65,15.68,15.63,15.65,709188.0,13.5683,13.5943,13.551,13.5683,709188.0
2016-04-11 09:30:00,15.73,15.75,15.64,15.74,27064.0,13.6377,13.655,13.5596,13.6463,27064.0
2016-04-11 10:00:00,15.74,15.86,15.72,15.86,35300.0,13.6463,13.7504,13.629,13.7504,35300.0
2016-04-11 10:30:00,15.86,15.87,15.8,15.8,46056.0,13.7504,13.759,13.6984,13.6984,46056.0
2016-04-11 11:00:00,15.8,15.85,15.8,15.83,40515.0,13.6984,13.7417,13.6984,13.7244,40515.0
2016-04-11 11:30:00,15.82,15.83,15.73,15.75,26180.0,13.7157,13.7244,13.6377,13.655,26180.0
2016-04-11 12:00:00,15.75,15.79,15.74,15.76,32679.0,13.655,13.6897,13.6463,13.6637,32679.0
2016-04-11 12:30:00,15.76,15.8,15.75,15.79,51960.0,13.6637,13.6984,13.655,13.6897,51960.0
2016-04-11 13:00:00,15.78,15.8,15.72,15.72,46931.0,13.681,13.6984,13.629,13.629,46931.0
2016-04-11 13:30:00,15.72,15.74,15.68,15.68,46143.0,13.629,13.6463,13.5943,13.5943,46143.0
2016-04-11 14:00:00,15.68,15.72,15.66,15.66,39822.0,13.5943,13.629,13.577,13.577,39822.0
2016-04-11 14:30:00,15.66,15.74,15.66,15.71,48877.0,13.577,13.6463,13.577,13.6203,48877.0
2016-04-11 15:00:00,15.7,15.71,15.63,15.64,62405.0,13.6117,13.6203,13.551,13.5596,62405.0
2016-04-11 15:30:00,15.64,15.66,15.61,15.64,247947.0,13.5596,13.577,13.5336,13.5596,247947.0
2016-04-12 09:30:00,15.69,15.73,15.66,15.72,20083.0,13.603,13.6377,13.577,13.629,20083.0
2016-04-12 10:00:00,15.71,15.71,15.62,15.64,30704.0,13.6203,13.6203,13.5423,13.5596,30704.0
2016-04-12 10:30:00,15.64,15.75,15.62,15.73,21327.0,13.5596,13.655,13.5423,13.6377,21327.0
2016-04-12 11:00:00,15.71,15.74,15.68,15.69,15869.0,13.6203,13.6463,13.5943,13.603,15869.0
2016-04-12 11:30:00,15.69,15.72,15.68,15.71,22656.0,13.603,13.629,13.5943,13.6203,22656.0
2016-04-12 12:00:00,15.71,15.74,15.7,15.74,19208.0,13.6203,13.6463,13.6117,13.6463,19208.0
2016-04-12 12:30:00,15.74,15.75,15.68,15.72,19978.0,13.6463,13.655,13.5943,13.629,19978.0
2016-04-12 13:00:00,15.71,15.71,15.66,15.68,20301.0,13.6203,13.6203,13.577,13.5943,20301.0
2016-04-12 13:30:00,15.67,15.75,15.67,15.74,20456.0,13.5856,13.655,13.5856,13.6463,20456.0
2016-04-12 14:00:00,15.75,15.75,15.7,15.71,113379.0,13.655,13.655,13.6117,13.6203,113379.0
2016-04-12 14:30:00,15.71,15.72,15.68,15.7,68735.0,13.6203,13.629,13.5943,13.6117,68735.0
2016-04-12 15:00:00,15.7,15.71,15.67,15.69,109416.0,13.6117,13.6203,13.5856,13.603,109416.0
2016-04-12 15:30:00,15.68,15.7,15.62,15.66,159901.0,13.5943,13.6117,13.5423,13.577,159901.0
2016-04-13 09:30:00,15.69,15.78,15.36,15.56,306293.0,13.603,13.681,13.3169,13.4903,306293.0
2016-04-13 10:00:00,15.56,15.61,15.54,15.57,62202.0,13.4903,13.5336,13.4729,13.4989,62202.0
2016-04-13 10:30:00,15.58,15.64,15.57,15.61,158609.0,13.5076,13.5596,13.4989,13.5336,158609.0
2016-04-13 11:00:00,15.6,15.63,15.59,15.61,90374.0,13.525,13.551,13.5163,13.5336,90374.0
2016-04-13 11:30:00,15.61,15.63,15.56,15.57,88810.0,13.5336,13.551,13.4903,13.4989,88810.0
2016-04-13 12:00:00,15.56,15.59,15.55,15.58,41880.0,13.4903,13.5163,13.4816,13.5076,41880.0
2016-04-13 12:30:00,15.58,15.6,15.55,15.57,101537.0,13.5076,13.525,13.4816,13.4989,101537.0
2016-04-13 13:00:00,15.57,15.59,15.55,15.58,32453.0,13.4989,13.5163,13.4816,13.5076,32453.0
2016-04-13 13:30:00,15.57,15.62,15.57,15.61,52644.0,13.4989,13.5423,13.4989,13.5336,52644.0
2016-04-13 14:00:00,15.61,15.61,15.55,15.61,113025.0,13.5336,13.5336,13.4816,13.5336,113025.0
2016-04-13 14:30:00,15.6,15.63,15.6,15.6,79368.0,13.525,13.551,13.525,13.525,79368.0
2016-04-13 15:00:00,15.6,15.64,15.6,15.62,48850.0,13.525,13.5596,13.525,13.5423,48850.0
2016-04-13 15:30:00,15.62,15.65,15.6,15.62,503291.0,13.5423,13.5683,13.525,13.5423,503291.0
2016-04-14 09:30:00,15.57,15.63,15.54,15.59,77054.0,13.4989,13.551,13.4729,13.5163,77054.0
2016-04-14 10:00:00,15.59,15.62,15.57,15.59,55466.0,13.5163,13.5423,13.4989,13.5163,55466.0
2016-04-14 10:30:00,15.59,15.62,15.58,15.6,85011.0,13.5163,13.5423,13.5076,13.525,85011.0
2016-04-14 11:00:00,15.6,15.64,15.56,15.59,29119.0,13.525,13.5596,13.4903,13.5163,29119.0
2016-04-14 11:30:00,15.59,15.61,15.56,15.57,50252.0,13.5163,13.5336,13.4903,13.4989,50252.0
2016-04-14 12:00:00,15.56,15.6,15.56,15.58,46397.0,13.4903,13.525,13.4903,13.5076,46397.0
2016-04-14 12:30:00,15.58,15.59,15.57,15.58,47351.0,13.5076,13.5163,13.4989,13.5076,47351.0
2016-04-14 13:00:00,15.58,15.62,15.57,15.6,126575.0,13.5076,13.5423,13.4989,13.525,126575.0
2016-04-14 13:30:00,15.6,15.62,15.58,15.59,86099.0,13.525,13.5423,13.5076,13.5163,86099.0
2016-04-14 14:00:00,15.59,15.62,15.58,15.61,52466.0,13.5163,13.5423,13.5076,13.5336,52466.0
2016-04-14 14:30:00,15.61,15.62,15.59,15.6,143848.0,13.5336,13.5423,13.5163,13.525,143848.0
2016-04-14 15:00:00,15.6,15.62,15.59,15.61,80042.0,13.525,13.5423,13.5163,13.5336,80042.0
2016-04-14 15:30:00,15.61,15.61,15.55,15.6,683455.0,13.5336,13.5336,13.4816,13.525,683455.0
2016-04-15 09:30:00,15.58,15.67,15.57,15.63,77166.0,13.5076,13.5856,13.4989,13.551,77166.0
2016-04-15 10:00:00,15.63,15.65,15.6,15.63,58473.0,13.551,13.5683,13.525,13.551,58473.0
2016-04-15 10:30:00,15.64,15.69,15.62,15.68,66071.0,13.5596,13.603,13.5423,13.5943,66071.0
2016-04-15 11:00:00,15.68,15.74,15.67,15.71,40903.0,13.5943,13.6463,13.5856,13.6203,40903.0
2016-04-15 11:30:00,15.71,15.75,15.7,15.72,41424.0,13.6203,13.655,13.6117,13.629,41424.0
2016-04-15 12:00:00,15.72,15.73,15.65,15.66,40777.0,13.629,13.6377,13.5683,13.577,40777.0
2016-04-15 12:30:00,15.67,15.68,15.6,15.68,63473.0,13.5856,13.5943,13.525,13.5943,63473.0
2016-04-15 13:00:00,15.68,15.68,15.62,15.63,270910.0,13.5943,13.5943,13.5423,13.551,270910.0
2016-04-15 13:30:00,15.63,15.75,15.63,15.73,45664.0,13.551,13.655,13.551,13.6377,45664.0
2016-04-15 14:00:00,15.74,15.78,15.73,15.78,45786.0,13.6463,13.681,13.6377,13.681,45786.0
2016-04-15 14:30:00,15.78,15.81,15.77,15.8,30660.0,13.681,13.707,13.6723,13.6984,30660.0
2016-04-15 15:00:00,15.8,15.82,15.78,15.79,59744.0,13.6984,13.7157,13.681,13.6897,59744.0
2016-04-15 15:30:00,15.79,15.8,15.75,15.77,184912.0,13.6897,13.6984,13.655,13.6723,184912.0
2016-04-18 09:30:00,15.74,15.83,15.64,15.79,37078.0,13.6463,13.7244,13.5596,13.6897,37078.0
2016-04-18 10:00:00,15.79,15.9,15.79,15.9,31386.0,13.6897,13.7851,13.6897,13.7851,31386.0
2016-04-18 10:30:00,15.9,15.92,15.87,15.89,67628.0,13.7851,13.8024,13.759,13.7764,67628.0
2016-04-18 11:00:00,15.89,15.92,15.86,15.87,42628.0,13.7764,13.8024,13.7504,13.759,42628.0
2016-04-18 11:30:00,15.86,15.87,15.85,15.87,15902.0,13.7504,13.759,13.7417,13.759,15902.0
2016-04-18 12:00:00,15.86,15.88,15.86,15.87,14166.0,13.7504,13.7677,13.7504,13.759,14166.0
2016-04-18 12:30:00,15.87,15.91,15.86,15.89,19437.0,13.759,13.7937,13.7504,13.7764,19437.0
2016-04-18 13:00:00,15.89,15.89,15.84,15.86,35371.0,13.7764,13.7764,13.733,13.7504,35371.0
2016-04-18 13:30:00,15.86,15.88,15.85,15.88,30344.0,13.7504,13.7677,13.7417,13.7677,30344.0
2016-04-18 14:00:00,15.88,15.88,15.85,15.87,77801.0,13.7677,13.7677,13.7417,13.759,77801.0
2016-04-18 14:30:00,15.87,15.9,15.85,15.89,56402.0,13.759,13.7851,13.7417,13.7764,56402.0
2016-04-18 15:00:00,15.89,15.9,15.86,15.86,29573.0,13.7764,13.7851,13.7504,13.7504,29573.0
2016-04-18 15:30:00,15.87,15.91,15.86,15.91,164916.0,13.759,13.7937,13.7504,13.7937,164916.0
2016-04-19 09:30:00,15.94,16.15,15.94,16.13,91384.0,13.8197,14.0018,13.8197,13.9845,91384.0
2016-04-19 10:00:00,16.14,16.18,16.1,16.1,76037.0,13.9931,14.0278,13.9584,13.9584,76037.0
2016-04-19 10:30:00,16.11,16.17,16.1,16.14,47647.0,13.9671,14.0191,13.9584,13.9931,47647.0
2016-04-19 11:00:00,16.14,16.14,16.09,16.1,39737.0,13.9931,13.9931,13.9498,13.9584,39737.0
2016-04-19 11:30:00,16.09,16.13,16.08,16.1,34988.0,13.9498,13.9845,13.9411,13.9584,34988.0
2016-04-19 12:00:00,16.09,16.1,16.05,16.08,47360.0,13.9498,13.9584,13.9151,13.9411,47360.0
2016-04-19 12:30:00,16.08,16.09,16.04,16.05,46395.0,13.9411,13.9498,13.9064,13.9151,46395.0
2016-04-19 13:00:00,16.05,16.09,16.04,16.09,28006.0,13.9151,13.9498,13.9064,13.9498,28006.0
2016-04-19 13:30:00,16.09,16.12,16.04,16.09,87744.0,13.9498,13.9758,13.9064,13.9498,87744.0
2016-04-19 14:00:00,16.1,16.1,16.06,16.07,78399.0,13.9584,13.9584,13.9238,13.9324,78399.0
2016-04-19 14:30:00,16.07,16.08,16.0,16.0,133108.0,13.9324,13.9411,13.8718,13.8718,133108.0
2016-04-19 15:00:00,16.0,16.02,15.99,16.0,225264.0,13.8718,13.8891,13.8631,13.8718,225264.0
2016-04-19 15:30:00,16.01,16.02,15.98,16.0,452435.0,13.8804,13.8891,13.8544,13.8718,452435.0
2016-04-20 09:30:00,15.97,16.11,15.97,16.0,59522.0,13.8457,13.9671,13.8457,13.8718,59522.0
2016-04-20 10:00:00,15.99,16.0,15.95,15.96,40933.0,13.8631,13.8718,13.8284,13.8371,40933.0
2016-04-20 10:30:00,15.96,15.98,15.88,15.93,58296.0,13.8371,13.8544,13.7677,13.8111,58296.0
2016-04-20 11:00:00,15.92,15.96,15.92,15.95,18020.0,13.8024,13.8371,13.8024,13.8284,18020.0
2016-04-20 11:30:00,15.94,16.0,15.93,15.98,60768.0,13.8197,13.8718,13.8111,13.8544,60768.0
2016-04-20 12:00:00,15.99,15.99,15.95,15.96,28320.0,13.8631,13.8631,13.8284,13.8371,28320.0
2016-04-20 12:30:00,15.96,16.02,15.95,16.0,52000.0,13.8371,13.8891,13.8284,13.8718,52000.0
2016-04-20 13:00:00,16.01,16.02,15.99,16.0,65828.0,13.8804,13.8891,13.8631,13.8718,65828.0
2016-04-20 13:30:00,16.01,16.02,15.98,15.98,52354.0,13.8804,13.8891,13.8544,13.8544,52354.0
2016-04-20 14:00:00,15.98,16.01,15.93,16.0,131946.0,13.8544,13.8804,13.8111,13.8718,131946.0
2016-04-20 14:30:00,16.0,16.01,15.96,15.99,48870.0,13.8718,13.8804,13.8371,13.8631,48870.0
2016-04-20 15:00:00,15.99,16.01,15.97,16.0,102642.0,13.8631,13.8804,13.8457,13.8718,102642.0
2016-04-20 15:30:00,16.0,16.01,15.94,15.97,299606.0,13.8718,13.8804,13.8197,13.8457,299606.0
2016-04-21 09:30:00,16.01,16.01,15.89,15.92,33467.0,13.8804,13.8804,13.7764,13.8024,33467.0
2016-04-21 10:00:00,15.92,15.93,15.87,15.88,36016.0,13.8024,13.8111,13.759,13.7677,36016.0
2016-04-21 10:30:00,15.88,15.89,15.87,15.87,15114.0,13.7677,13.7764,13.759,13.759,15114.0
2016-04-21 11:00:00,15.88,15.88,15.85,15.88,32059.0,13.7677,13.7677,13.7417,13.7677,32059.0
2016-04-21 11:30:00,15.88,15.88,15.77,15.78,31143.0,13.7677,13.7677,13.6723,13.681,31143.0
2016-04-21 12:00:00,15.78,15.78,15.74,15.77,26291.0,13.681,13.681,13.6463,13.6723,26291.0
2016-04-21 12:30:00,15.77,15.77,15.69,15.7,23166.0,13.6723,13.6723,13.603,13.6117,23166.0
2016-04-21 13:00:00,15.7,15.71,15.65,15.65,26853.0,13.6117,13.6203,13.5683,13.5683,26853.0
2016-04-21 13:30:00,15.65,15.67,15.62,15.64,48463.0,13.5683,13.5856,13.5423,13.5596,48463.0
2016-04-21 14:00:00,15.64,15.64,15.6,15.62,67030.0,13.5596,13.5596,13.525,13.5423,67030.0
2016-04-21 14:30:00,15.62,15.63,15.58,15.63,230206.0,13.5423,13.551,13.5076,13.551,230206.0
2016-04-21 15:00:00,15.63,15.67,15.61,15.62,43461.0,13.551,13.5856,13.5336,13.5423,43461.0
2016-04-21 15:30:00,15.61,15.67,15.61,15.64,159195.0,13.5336,13.5856,13.5336,13.5596,159195.0
2016-04-22 09:30:00,15.64,15.77,15.6,15.75,32526.0,13.5596,13.6723,13.525,13.655,32526.0
2016-04-22 10:00:00,15.75,15.77,15.71,15.72,26181.0,13.655,13.6723,13.6203,13.629,26181.0
2016-04-22 10:30:00,15.73,15.74,15.61,15.61,28086.0,13.6377,13.6463,13.5336,13.5336,28086.0
2016-04-22 11:00:00,15.61,15.65,15.6,15.63,30621.0,13.5336,13.5683,13.525,13.551,30621.0
2016-04-22 11:30:00,15.64,15.66,15.63,15.66,21328.0,13.5596,13.577,13.551,13.577,21328.0
2016-04-22 12:00:00,15.66,15.67,15.64,15.66,21604.0,13.577,13.5856,13.5596,13.577,21604.0
2016-04-22 12:30:00,15.66,15.71,15.65,15.69,27208.0,13.577,13.6203,13.5683,13.603,27208.0
2016-04-22 13:00:00,15.69,15.7,15.66,15.67,17718.0,13.603,13.6117,13.577,13.5856,17718.0
2016-04-22 13:30:00,15.67,15.73,15.67,15.72,11785.0,13.5856,13.6377,13.5856,13.629,11785.0
2016-04-22 14:00:00,15.72,15.75,15.7,15.72,26234.0,13.629,13.655,13.6117,13.629,26234.0
2016-04-22 14:30:00,15.72,15.72,15.7,15.71,13482.0,13.629,13.629,13.6117,13.6203,13482.0
2016-04-22 15:00:00,15.71,15.72,15.7,15.7,41968.0,13.6203,13.629,13.6117,13.6117,41968.0
2016-04-22 15:30:00,15.71,15.73,15.7,15.73,106943.0,13.6203,13.6377,13.6117,13.6377,106943.0
2016-04-25 09:30:00,15.69,15.74,15.66,15.69,37064.0,13.603,13.6463,13.577,13.603,37064.0
2016-04-25 10:00:00,15.69,15.7,15.68,15.68,22314.0,13.603,13.6117,13.5943,13.5943,22314.0
2016-04-25 10:30:00,15.68,15.69,15.63,15.66,35472.0,13.5943,13.603,13.551,13.577,35472.0
2016-04-25 11:00:00,15.66,15.69,15.64,15.68,32154.0,13.577,13.603,13.5596,13.5943,32154.0
2016-04-25 11:30:00,15.69,15.69,15.65,15.65,32612.0,13.603,13.603,13.5683,13.5683,32612.0
2016-04-25 12:00:00,15.66,15.67,15.65,15.66,11071.0,13.577,13.5856,13.5683,13.577,11071.0
2016-04-25 12:30:00,15.66,15.71,15.66,15.7,18753.0,13.577,13.6203,13.577,13.6117,18753.0
2016-04-25 13:00:00,15.7,15.71,15.67,15.68,19648.0,13.6117,13.6203,13.5856,13.5943,19648.0
2016-04-25 13:30:00,15.68,15.69,15.66,15.66,35965.0,13.5943,13.603,13.577,13.577,35965.0
2016-04-25 14:00:00,15.66,15.69,15.66,15.68,34239.0,13.577,13.603,13.577,13.5943,34239.0
2016-04-25 14:30:00,15.68,15.69,15.66,15.68,24504.0,13.5943,13.603,13.577,13.5943,24504.0
2016-04-25 15:00:00,15.68,15.7,15.67,15.7,28093.0,13.5943,13.6117,13.5856,13.6117,28093.0
2016-04-25 15:30:00,15.7,15.75,15.69,15.75,91807.0,13.6117,13.655,13.603,13.655,91807.0
2016-04-26 09:30:00,15.73,15.83,15.71,15.83,44420.0,13.6377,13.7244,13.6203,13.7244,44420.0
2016-04-26 10:00:00,15.83,15.83,15.76,15.76,31247.0,13.7244,13.7244,13.6637,13.6637,31247.0
2016-04-26 10:30:00,15.76,15.8,15.73,15.73,24353.0,13.6637,13.6984,13.6377,13.6377,24353.0
2016-04-26 11:00:00,15.73,15.76,15.72,15.76,22536.0,13.6377,13.6637,13.629,13.6637,22536.0
2016-04-26 11:30:00,15.75,15.78,15.75,15.77,52635.0,13.655,13.681,13.655,13.6723,52635.0
2016-04-26 12:00:00,15.78,15.78,15.73,15.74,35588.0,13.681,13.681,13.6377,13.6463,35588.0
2016-04-26 12:30:00,15.74,15.74,15.71,15.72,25878.0,13.6463,13.6463,13.6203,13.629,25878.0
2016-04-26 13:00:00,15.73,15.75,15.72,15.75,21582.0,13.6377,13.655,13.629,13.655,21582.0
2016-04-26 13:30:00,15.75,15.75,15.72,15.75,36191.0,13.655,13.655,13.629,13.655,36191.0
2016-04-26 14:00:00,15.74,15.78,15.74,15.78,31056.0,13.6463,13.681,13.6463,13.681,31056.0
2016-04-26 14:30:00,15.78,15.82,15.78,15.81,30329.0,13.681,13.7157,13.681,13.707,30329.0
2016-04-26 15:00:00,15.8,15.81,15.77,15.78,16601.0,13.6984,13.707,13.6723,13.681,16601.0
2016-04-26 15:30:00,15.78,15.83,15.77,15.83,91590.0,13.681,13.7244,13.6723,13.7244,91590.0
2016-04-27 09:30:00,15.8,15.86,15.78,15.8,23077.0,13.6984,13.7504,13.681,13.6984,23077.0
2016-04-27 10:00:00,15.81,15.82,15.79,15.79,15044.0,13.707,13.7157,13.6897,13.6897,15044.0
2016-04-27 10:30:00,15.79,15.8,15.74,15.78,31861.0,13.6897,13.6984,13.6463,13.681,31861.0
2016-04-27 11:00:00,15.77,15.83,15.77,15.82,27086.0,13.6723,13.7244,13.6723,13.7157,27086.0
2016-04-27 11:30:00,15.82,15.83,15.78,15.79,27672.0,13.7157,13.7244,13.681,13.6897,27672.0
2016-04-27 12:00:00,15.79,15.82,15.78,15.82,34917.0,13.6897,13.7157,13.681,13.7157,34917.0
2016-04-27 12:30:00,15.81,15.86,15.81,15.84,25677.0,13.707,13.7504,13.707,13.733,25677.0
2016-04-27 13:00:00,15.84,15.84,15.81,15.81,22935.0,13.733,13.733,13.707,13.707,22935.0
2016-04-27 13:30:00,15.8,15.82,15.8,15.81,13699.0,13.6984,13.7157,13.6984,13.707,13699.0
2016-04-27 14:00:00,15.81,15.87,15.75,15.84,93329.0,13.707,13.759,13.655,13.733,93329.0
2016-04-27 14:30:00,15.84,15.85,15.81,15.83,48179.0,13.733,13.7417,13.707,13.7244,48179.0
2016-04-27 15:00:00,15.83,15.86,15.82,15.86,47292.0,13.7244,13.7504,13.7157,13.7504,47292.0
2016-04-27 15:30:00,15.86,15.86,15.8,15.81,127936.0,13.7504,13.7504,13.6984,13.707,127936.0
2016-04-28 09:30:00,15.77,15.88,15.76,15.87,29132.0,13.6723,13.7677,13.6637,13.759,29132.0
2016-04-28 10:00:00,15.86,15.88,15.8,15.82,23880.0,13.7504,13.7677,13.6984,13.7157,23880.0
2016-04-28 10:30:00,15.83,15.86,15.8,15.84,31879.0,13.7244,13.7504,13.6984,13.733,31879.0
2016-04-28 11:00:00,15.84,15.85,15.8,15.83,31653.0,13.733,13.7417,13.6984,13.7244,31653.0
2016-04-28 11:30:00,15.83,15.83,15.78,15.78,26237.0,13.7244,13.7244,13.681,13.681,26237.0
2016-04-28 12:00:00,15.79,15.8,15.77,15.78,63545.0,13.6897,13.6984,13.6723,13.681,63545.0
2016-04-28 12:30:00,15.79,15.81,15.78,15.8,24726.0,13.6897,13.707,13.681,13.6984,24726.0
2016-04-28 13:00:00,15.8,15.8,15.74,15.79,110474.0,13.6984,13.6984,13.6463,13.6897,110474.0
2016-04-28 13:30:00,15.79,15.97,15.79,15.96,250587.0,13.6897,13.8457,13.6897,13.8371,250587.0
2016-04-28 14:00:00,15.96,15.96,15.89,15.96,46576.0,13.8371,13.8371,13.7764,13.8371,46576.0
2016-04-28 14:30:00,15.95,15.96,15.9,15.92,100908.0,13.8284,13.8371,13.7851,13.8024,100908.0
2016-04-28 15:00:00,15.92,15.93,15.89,15.93,157378.0,13.8024,13.8111,13.7764,13.8111,157378.0
2016-04-28 15:30:00,15.93,15.97,15.89,15.96,174562.0,13.8111,13.8457,13.7764,13.8371,174562.0
2016-04-29 09:30:00,15.93,15.94,15.83,15.85,36880.0,13.8111,13.8197,13.7244,13.7417,36880.0
2016-04-29 10:00:00,15.85,15.86,15.75,15.76,65851.0,13.7417,13.7504,13.655,13.6637,65851.0
2016-04-29 10:30:00,15.76,15.76,15.68,15.73,63267.0,13.6637,13.6637,13.5943,13.6377,63267.0
2016-04-29 11:00:00,15.74,15.74,15.68,15.68,40851.0,13.6463,13.6463,13.5943,13.5943,40851.0
2016-04-29 11:30:00,15.68,15.69,15.64,15.66,34191.0,13.5943,13.603,13.5596,13.577,34191.0
2016-04-29 12:00:00,15.66,15.71,15.64,15.7,38635.0,13.577,13.6203,13.5596,13.6117,38635.0
2016-04-29 12:30:00,15.71,15.77,15.7,15.75,91296.0,13.6203,13.6723,13.6117,13.655,91296.0
2016-04-29 13:00:00,15.76,15.79,15.72,15.73,34836.0,13.6637,13.6897,13.629,13.6377,34836.0
2016-04-29 13:30:00,15.73,15.73,15.7,15.7,22354.0,13.6377,13.6377,13.6117,13.6117,22354.0
2016-04-29 14:00:00,15.7,15.72,15.66,15.71,31485.0,13.6117,13.629,13.577,13.6203,31485.0
2016-04-29 14:30:00,15.71,15.72,15.69,15.71,39165.0,13.6203,13.629,13.603,13.6203,39165.0
2016-04-29 15:00:00,15.72,15.77,15.7,15.75,56573.0,13.629,13.6723,13.6117,13.655,56573.0
2016-04-29 15:30:00,15.76,15.84,15.76,15.83,333183.0,13.6637,13.733,13.6637,13.7244,333183.0
2016-05-02 09:30:00,15.83,15.97,15.81,15.9,36324.0,13.7244,13.8457,13.707,13.7851,36324.0
2016-05-02 10:00:00,15.89,16.02,15.88,15.98,72244.0,13.7764,13.8891,13.7677,13.8544,72244.0
2016-05-02 10:30:00,15.98,16.03,15.91,15.98,59788.0,13.8544,13.8978,13.7937,13.8544,59788.0
2016-05-02 11:00:00,15.96,16.02,15.94,15.98,44299.0,13.8371,13.8891,13.8197,13.8544,44299.0
2016-05-02 11:30:00,15.98,16.04,15.94,15.99,54267.0,13.8544,13.9064,13.8197,13.8631,54267.0
2016-05-02 12:00:00,15.98,16.01,15.96,15.97,26567.0,13.8544,13.8804,13.8371,13.8457,26567.0
2016-05-02 12:30:00,15.96,16.03,15.96,16.01,33554.0,13.8371,13.8978,13.8371,13.8804,33554.0
2016-05-02 13:00:00,16.02,16.04,16.0,16.03,51574.0,13.8891,13.9064,13.8718,13.8978,51574.0
2016-05-02 13:30:00,16.04,16.04,15.99,16.0,45192.0,13.9064,13.9064,13.8631,13.8718,45192.0
2016-05-02 14:00:00,16.0,16.01,15.98,16.0,54302.0,13.8718,13.8804,13.8544,13.8718,54302.0
2016-05-02 14:30:00,15.99,16.0,15.98,16.0,49983.0,13.8631,13.8718,13.8544,13.8718,49983.0
2016-05-02 15:00:00,16.0,16.01,15.98,16.0,270297.0,13.8718,13.8804,13.8544,13.8718,270297.0
2016-05-02 15:30:00,16.0,16.06,15.99,16.04,234498.0,13.8718,13.9238,13.8631,13.9064,234498.0
2016-05-03 09:30:00,15.9,15.91,15.75,15.86,43094.0,13.7851,13.7937,13.655,13.7504,43094.0
2016-05-03 10:00:00,15.86,15.96,15.84,15.96,72913.0,13.7504,13.8371,13.733,13.8371,72913.0
2016-05-03 10:30:00,15.97,16.0,15.9,15.92,59568.0,13.8457,13.8718,13.7851,13.8024,59568.0
2016-05-03 11:00:00,15.92,15.93,15.89,15.91,121386.0,13.8024,13.8111,13.7764,13.7937,121386.0
2016-05-03 11:30:00,15.91,15.99,15.91,15.96,39708.0,13.7937,13.8631,13.7937,13.8371,39708.0
2016-05-03 12:00:00,15.96,15.97,15.91,15.93,22048.0,13.8371,13.8457,13.7937,13.8111,22048.0
2016-05-03 12:30:00,15.93,15.95,15.92,15.93,20664.0,13.8111,13.8284,13.8024,13.8111,20664.0
2016-05-03 13:00:00,15.94,15.97,15.93,15.96,15497.0,13.8197,13.8457,13.8111,13.8371,15497.0
2016-05-03 13:30:00,15.97,15.99,15.97,15.98,9377.0,13.8457,13.8631,13.8457,13.8544,9377.0
2016-05-03 14:00:00,15.98,15.99,15.94,15.95,19266.0,13.8544,13.8631,13.8197,13.8284,19266.0
2016-05-03 14:30:00,15.95,16.01,15.95,16.01,56852.0,13.8284,13.8804,13.8284,13.8804,56852.0
2016-05-03 15:00:00,16.01,16.04,15.98,15.99,88244.0,13.8804,13.9064,13.8544,13.8631,88244.0
2016-05-03 15:30:00,16.0,16.0,15.94,15.97,196177.0,13.8718,13.8718,13.8197,13.8457,196177.0
2016-05-04 09:30:00,15.92,16.08,15.87,16.07,111321.0,13.8024,13.9411,13.759,13.9324,111321.0
2016-05-04 10:00:00,16.07,16.12,16.04,16.11,107575.0,13.9324,13.9758,13.9064,13.9671,107575.0
2016-05-04 10:30:00,16.1,16.1,16.03,16.04,90806.0,13.9584,13.9584,13.8978,13.9064,90806.0
2016-05-04 11:00:00,16.04,16.06,16.01,16.02,68017.0,13.9064,13.9238,13.8804,13.8891,68017.0
2016-05-04 11:30:00,16.03,16.15,16.02,16.1,140547.0,13.8978,14.0018,13.8891,13.9584,140547.0
2016-05-04 12:00:00,16.11,16.18,16.1,16.17,159999.0,13.9671,14.0278,13.9584,14.0191,159999.0
2016-05-04 12:30:00,16.17,16.17,16.11,16.12,22408.0,14.0191,14.0191,13.9671,13.9758,22408.0
2016-05-04 13:00:00,16.11,16.14,16.1,16.13,57602.0,13.9671,13.9931,13.9584,13.9845,57602.0
2016-05-04 13:30:00,16.13,16.16,16.12,16.16,35770.0,13.9845,14.0105,13.9758,14.0105,35770.0
2016-05-04 14:00:00,16.15,16.18,16.11,16.17,41347.0,14.0018,14.0278,13.9671,14.0191,41347.0
2016-05-04 14:30:00,16.17,16.17,16.15,16.17,51497.0,14.0191,14.0191,14.0018,14.0191,51497.0
2016-05-04 15:00:00,16.17,16.18,16.15,16.16,99752.0,14.0191,14.0278,14.0018,14.0105,99752.0
2016-05-04 15:30:00,16.16,16.19,16.12,16.14,417407.0,14.0105,14.0365,13.9758,13.9931,417407.0
2016-05-05 09:30:00,16.2,16.22,16.06,16.18,32441.0,14.0451,14.0625,13.9238,14.0278,32441.0
2016-05-05 10:00:00,16.16,16.2,16.14,16.19,133997.0,14.0105,14.0451,13.9931,14.0365,133997.0
2016-05-05 10:30:00,16.18,16.2,16.16,16.19,261386.0,14.0278,14.0451,14.0105,14.0365,261386.0
2016-05-05 11:00:00,16.19,16.23,16.13,16.2,98500.0,14.0365,14.0712,13.9845,14.0451,98500.0
2016-05-05 11:30:00,16.2,16.22,16.15,16.16,109203.0,14.0451,14.0625,14.0018,14.0105,109203.0
2016-05-05 12:00:00,16.16,16.17,16.13,16.14,43513.0,14.0105,14.0191,13.9845,13.9931,43513.0
2016-05-05 12:30:00,16.14,16.15,16.12,16.15,28360.0,13.9931,14.0018,13.9758,14.0018,28360.0
2016-05-05 13:00:00,16.15,16.17,16.13,16.16,124387.0,14.0018,14.0191,13.9845,14.0105,124387.0
2016-05-05 13:30:00,16.16,16.2,16.14,16.2,57362.0,14.0105,14.0451,13.9931,14.0451,57362.0
2016-05-05 14:00:00,16.19,16.21,16.18,16.19,42813.0,14.0365,14.0538,14.0278,14.0365,42813.0
2016-05-05 14:30:00,16.2,16.21,16.17,16.21,82253.0,14.0451,14.0538,14.0191,14.0538,82253.0
2016-05-05 15:00:00,16.21,16.24,16.18,16.23,249266.0,14.0538,14.0798,14.0278,14.0712,249266.0
2016-05-05 15:30:00,16.22,16.25,16.2,16.22,320550.0,14.0625,14.0885,14.0451,14.0625,320550.0
2016-05-06 09:30:00,16.15,16.67,16.15,16.67,430638.0,14.0018,14.4526,14.0018,14.4526,430638.0
2016-05-06 10:00:00,16.65,16.66,16.54,16.61,182620.0,14.4353,14.444,14.3399,14.4006,182620.0
2016-05-06 10:30:00,16.6,16.61,16.5,16.52,110614.0,14.3919,14.4006,14.3052,14.3226,110614.0
2016-05-06 11:00:00,16.51,16.68,16.5,16.68,121490.0,14.3139,14.4613,14.3052,14.4613,121490.0
2016-05-06 11:30:00,16.68,16.84,16.67,16.78,145390.0,14.4613,14.6,14.4526,14.548,145390.0
2016-05-06 12:00:00,16.78,16.81,16.73,16.73,89287.0,14.548,14.574,14.5046,14.5046,89287.0
2016-05-06 12:30:00,16.73,16.75,16.7,16.74,60944.0,14.5046,14.522,14.4786,14.5133,60944.0
2016-05-06 13:00:00,16.74,16.75,16.72,16.74,77986.0,14.5133,14.522,14.496,14.5133,77986.0
2016-05-06 13:30:00,16.74,16.8,16.69,16.8,83479.0,14.5133,14.5653,14.47,14.5653,83479.0
2016-05-06 14:00:00,16.79,16.86,16.77,16.86,280378.0,14.5567,14.6174,14.5393,14.6174,280378.0
2016-05-06 14:30:00,16.86,16.97,16.85,16.94,210189.0,14.6174,14.7127,14.6087,14.6867,210189.0
2016-05-06 15:00:00,16.93,17.0,16.93,16.95,249692.0,14.678,14.7387,14.678,14.6954,249692.0
2016-05-06 15:30:00,16.95,17.12,16.94,17.12,1134476.0,14.6954,14.8428,14.6867,14.8428,1134476.0
2016-05-09 09:30:00,17.23,17.46,17.18,17.42,375551.0,14.9381,15.1375,14.8948,15.1029,375551.0
2016-05-09 10:00:00,17.42,17.58,17.42,17.43,324582.0,15.1029,15.2416,15.1029,15.1115,324582.0
2016-05-09 10:30:00,17.43,17.56,17.43,17.56,186325.0,15.1115,15.2242,15.1115,15.2242,186325.0
2016-05-09 11:00:00,17.55,17.63,17.53,17.62,326276.0,15.2156,15.2849,15.1982,15.2763,326276.0
2016-05-09 11:30:00,17.62,17.62,17.56,17.59,90083.0,15.2763,15.2763,15.2242,15.2503,90083.0
2016-05-09 12:00:00,17.58,17.72,17.57,17.6,156127.0,15.2416,15.363,15.2329,15.2589,156127.0
2016-05-09 12:30:00,17.59,17.6,17.51,17.55,67996.0,15.2503,15.2589,15.1809,15.2156,67996.0
2016-05-09 13:00:00,17.55,17.57,17.54,17.56,37448.0,15.2156,15.2329,15.2069,15.2242,37448.0
2016-05-09 13:30:00,17.55,17.61,17.55,17.61,61877.0,15.2156,15.2676,15.2156,15.2676,61877.0
2016-05-09 14:00:00,17.61,17.66,17.44,17.45,415060.0,15.2676,15.3109,15.1202,15.1289,415060.0
2016-05-09 14:30:00,17.45,17.49,17.45,17.48,80018.0,15.1289,15.1636,15.1289,15.1549,80018.0
2016-05-09 15:00:00,17.48,17.59,17.46,17.54,158479.0,15.1549,15.2503,15.1375,15.2069,158479.0
2016-05-09 15:30:00,17.55,17.55,17.46,17.48,439299.0,15.2156,15.2156,15.1375,15.1549,439299.0
2016-05-10 09:30:00,17.54,17.61,17.36,17.55,144707.0,15.2069,15.2676,15.0508,15.2156,144707.0
2016-05-10 10:00:00,17.54,17.78,17.53,17.78,166526.0,15.2069,15.415,15.1982,15.415,166526.0
2016-05-10 10:30:00,17.78,17.79,17.69,17.75,86180.0,15.415,15.4237,15.337,15.389,86180.0
2016-05-10 11:00:00,17.74,17.76,17.7,17.7,206561.0,15.3803,15.3976,15.3456,15.3456,206561.0
2016-05-10 11:30:00,17.7,17.77,17.54,17.55,954189.0,15.3456,15.4063,15.2069,15.2156,954189.0
2016-05-10 12:00:00,17.55,17.59,17.48,17.49,257963.0,15.2156,15.2503,15.1549,15.1636,257963.0
2016-05-10 12:30:00,17.49,17.59,17.48,17.54,1390744.0,15.1636,15.2503,15.1549,15.2069,1390744.0
2016-05-10 13:00:00,17.54,17.56,17.52,17.54,99991.0,15.2069,15.2242,15.1896,15.2069,99991.0
2016-05-10 13:30:00,17.54,17.56,17.52,17.55,398981.0,15.2069,15.2242,15.1896,15.2156,398981.0
2016-05-10 14:00:00,17.55,17.56,17.51,17.53,140447.0,15.2156,15.2242,15.1809,15.1982,140447.0
2016-05-10 14:30:00,17.52,17.53,17.45,17.46,127137.0,15.1896,15.1982,15.1289,15.1375,127137.0
2016-05-10 15:00:00,17.46,17.51,17.45,17.5,114654.0,15.1375,15.1809,15.1289,15.1722,114654.0
2016-05-10 15:30:00,17.49,17.53,17.48,17.51,329185.0,15.1636,15.1982,15.1549,15.1809,329185.0
2016-05-11 09:30:00,17.5,17.68,17.44,17.61,236853.0,15.1722,15.3283,15.1202,15.2676,236853.0
2016-05-11 10:00:00,17.61,17.63,17.51,17.59,279159.0,15.2676,15.2849,15.1809,15.2503,279159.0
2016-05-11 10:30:00,17.6,17.6,17.51,17.53,232818.0,15.2589,15.2589,15.1809,15.1982,232818.0
2016-05-11 11:00:00,17.52,17.56,17.51,17.52,146024.0,15.1896,15.2242,15.1809,15.1896,146024.0
2016-05-11 11:30:00,17.52,17.53,17.4,17.45,124184.0,15.1896,15.1982,15.0855,15.1289,124184.0
2016-05-11 12:00:00,17.45,17.45,17.39,17.41,100555.0,15.1289,15.1289,15.0769,15.0942,100555.0
2016-05-11 12:30:00,17.41,17.46,17.4,17.46,68163.0,15.0942,15.1375,15.0855,15.1375,68163.0
2016-05-11 13:00:00,17.45,17.46,17.44,17.44,34036.0,15.1289,15.1375,15.1202,15.1202,34036.0
2016-05-11 13:30:00,17.45,17.48,17.44,17.45,87111.0,15.1289,15.1549,15.1202,15.1289,87111.0
2016-05-11 14:00:00,17.45,17.46,17.38,17.39,76081.0,15.1289,15.1375,15.0682,15.0769,76081.0
2016-05-11 14:30:00,17.39,17.42,17.37,17.39,95503.0,15.0769,15.1029,15.0595,15.0769,95503.0
2016-05-11 15:00:00,17.38,17.42,17.37,17.38,189633.0,15.0682,15.1029,15.0595,15.0682,189633.0
2016-05-11 15:30:00,17.38,17.42,17.38,17.41,375640.0,15.0682,15.1029,15.0682,15.0942,375640.0
2016-05-12 09:30:00,17.49,17.53,17.34,17.5,58772.0,15.1636,15.1982,15.0335,15.1722,58772.0
2016-05-12 10:00:00,17.49,17.57,17.49,17.57,95945.0,15.1636,15.2329,15.1636,15.2329,95945.0
2016-05-12 10:30:00,17.56,17.58,17.51,17.53,409187.0,15.2242,15.2416,15.1809,15.1982,409187.0
2016-05-12 11:00:00,17.52,17.53,17.44,17.49,95239.0,15.1896,15.1982,15.1202,15.1636,95239.0
2016-05-12 11:30:00,17.49,17.55,17.47,17.54,57544.0,15.1636,15.2156,15.1462,15.2069,57544.0
2016-05-12 12:00:00,17.53,17.57,17.5,17.57,43890.0,15.1982,15.2329,15.1722,15.2329,43890.0
2016-05-12 12:30:00,17.57,17.63,17.53,17.63,48125.0,15.2329,15.2849,15.1982,15.2849,48125.0
2016-05-12 13:00:00,17.63,17.66,17.59,17.66,134650.0,15.2849,15.3109,15.2503,15.3109,134650.0
2016-05-12 13:30:00,17.66,17.7,17.63,17.7,126153.0,15.3109,15.3456,15.2849,15.3456,126153.0
2016-05-12 14:00:00,17.7,17.75,17.69,17.74,135093.0,15.3456,15.389,15.337,15.3803,135093.0
2016-05-12 14:30:00,17.73,17.78,17.69,17.77,222983.0,15.3716,15.415,15.337,15.4063,222983.0
2016-05-12 15:00:00,17.77,17.77,17.65,17.67,372223.0,15.4063,15.4063,15.3023,15.3196,372223.0
2016-05-12 15:30:00,17.68,17.73,17.67,17.73,273567.0,15.3283,15.3716,15.3196,15.3716,273567.0
2016-05-13 09:30:00,17.62,17.68,17.58,17.62,38511.0,15.2763,15.3283,15.2416,15.2763,38511.0
2016-05-13 10:00:00,17.63,17.68,17.56,17.64,58677.0,15.2849,15.3283,15.2242,15.2936,58677.0
2016-05-13 10:30:00,17.64,17.66,17.6,17.64,199271.0,15.2936,15.3109,15.2589,15.2936,199271.0
2016-05-13 11:00:00,17.65,17.76,17.65,17.75,65152.0,15.3023,15.3976,15.3023,15.389,65152.0
2016-05-13 11:30:00,17.75,17.77,17.69,17.69,92764.0,15.389,15.4063,15.337,15.337,92764.0
2016-05-13 12:00:00,17.7,17.75,17.69,17.74,66012.0,15.3456,15.389,15.337,15.3803,66012.0
2016-05-13 12:30:00,17.73,17.74,17.69,17.71,137646.0,15.3716,15.3803,15.337,15.3543,137646.0
2016-05-13 13:00:00,17.7,17.75,17.69,17.72,36835.0,15.3456,15.389,15.337,15.363,36835.0
2016-05-13 13:30:00,17.73,17.73,17.69,17.71,39901.0,15.3716,15.3716,15.337,15.3543,39901.0
2016-05-13 14:00:00,17.71,17.73,17.67,17.69,73994.0,15.3543,15.3716,15.3196,15.337,73994.0
2016-05-13 14:30:00,17.69,17.7,17.64,17.66,83622.0,15.337,15.3456,15.2936,15.3109,83622.0
2016-05-13 15:00:00,17.67,17.7,17.63,17.7,53244.0,15.3196,15.3456,15.2849,15.3456,53244.0
2016-05-13 15:30:00,17.69,17.75,17.68,17.73,213797.0,15.337,15.389,15.3283,15.3716,213797.0
2016-05-16 09:30:00,17.71,17.9,17.71,17.86,145892.0,15.3543,15.519,15.3543,15.4843,145892.0
2016-05-16 10:00:00,17.86,17.98,17.85,17.94,133908.0,15.4843,15.5884,15.4757,15.5537,133908.0
2016-05-16 10:30:00,17.95,18.08,17.94,18.08,116857.0,15.5624,15.6751,15.5537,15.6751,116857.0
2016-05-16 11:00:00,18.08,18.15,18.02,18.13,93409.0,15.6751,15.7358,15.6231,15.7184,93409.0
2016-05-16 11:30:00,18.12,18.16,18.06,18.09,86800.0,15.7098,15.7444,15.6577,15.6837,86800.0
2016-05-16 12:00:00,18.08,18.12,18.06,18.1,61115.0,15.6751,15.7098,15.6577,15.6924,61115.0
2016-05-16 12:30:00,18.1,18.17,18.09,18.15,56629.0,15.6924,15.7531,15.6837,15.7358,56629.0
2016-05-16 13:00:00,18.16,18.19,18.14,18.16,315548.0,15.7444,15.7704,15.7271,15.7444,315548.0
2016-05-16 13:30:00,18.16,18.16,18.09,18.11,319519.0,15.7444,15.7444,15.6837,15.7011,319519.0
2016-05-16 14:00:00,18.11,18.19,18.11,18.13,103495.0,15.7011,15.7704,15.7011,15.7184,103495.0
2016-05-16 14:30:00,18.14,18.15,18.08,18.09,524269.0,15.7271,15.7358,15.6751,15.6837,524269.0
2016-05-16 15:00:00,18.08,18.09,17.97,17.99,445315.0,15.6751,15.6837,15.5797,15.597,445315.0
2016-05-16 15:30:00,17.98,18.03,17.95,17.98,480850.0,15.5884,15.6317,15.5624,15.5884,480850.0
2016-05-17 09:30:00,17.93,18.09,17.79,17.85,152412.0,15.545,15.6837,15.4237,15.4757,152412.0
2016-05-17 10:00:00,17.85,17.9,17.81,17.85,128363.0,15.4757,15.519,15.441,15.4757,128363.0
2016-05-17 10:30:00,17.85,17.9,17.83,17.87,81124.0,15.4757,15.519,15.4583,15.493,81124.0
2016-05-17 11:00:00,17.86,17.92,17.81,17.92,65100.0,15.4843,15.5364,15.441,15.5364,65100.0
2016-05-17 11:30:00,17.92,17.95,17.9,17.92,59425.0,15.5364,15.5624,15.519,15.5364,59425.0
2016-05-17 12:00:00,17.92,17.98,17.91,17.91,53419.0,15.5364,15.5884,15.5277,15.5277,53419.0
2016-05-17 12:30:00,17.92,17.93,17.86,17.87,51909.0,15.5364,15.545,15.4843,15.493,51909.0
2016-05-17 13:00:00,17.86,17.88,17.82,17.83,155814.0,15.4843,15.5017,15.4497,15.4583,155814.0
2016-05-17 13:30:00,17.84,17.84,17.74,17.77,104098.0,15.467,15.467,15.3803,15.4063,104098.0
2016-05-17 14:00:00,17.78,17.8,17.63,17.64,129958.0,15.415,15.4323,15.2849,15.2936,129958.0
2016-05-17 14:30:00,17.64,17.69,17.63,17.69,117761.0,15.2936,15.337,15.2849,15.337,117761.0
2016-05-17 15:00:00,17.69,17.73,17.64,17.66,124492.0,15.337,15.3716,15.2936,15.3109,124492.0
2016-05-17 15:30:00,17.67,17.77,17.66,17.74,228240.0,15.3196,15.4063,15.3109,15.3803,228240.0
2016-05-18 09:30:00,17.71,17.76,17.61,17.69,123876.0,15.3543,15.3976,15.2676,15.337,123876.0
2016-05-18 10:00:00,17.7,17.74,17.66,17.69,139762.0,15.3456,15.3803,15.3109,15.337,139762.0
2016-05-18 10:30:00,17.69,17.69,17.5,17.52,91761.0,15.337,15.337,15.1722,15.1896,91761.0
2016-05-18 11:00:00,17.52,17.6,17.52,17.55,692632.0,15.1896,15.2589,15.1896,15.2156,692632.0
2016-05-18 11:30:00,17.55,17.6,17.52,17.59,97700.0,15.2156,15.2589,15.1896,15.2503,97700.0
2016-05-18 12:00:00,17.59,17.62,17.56,17.61,82911.0,15.2503,15.2763,15.2242,15.2676,82911.0
2016-05-18 12:30:00,17.61,17.65,17.61,17.64,49425.0,15.2676,15.3023,15.2676,15.2936,49425.0
2016-05-18 13:00:00,17.64,17.68,17.63,17.66,72437.0,15.2936,15.3283,15.2849,15.3109,72437.0
2016-05-18 13:30:00,17.66,17.69,17.63,17.65,56595.0,15.3109,15.337,15.2849,15.3023,56595.0
2016-05-18 14:00:00,17.65,17.65,17.35,17.37,83935.0,15.3023,15.3023,15.0422,15.0595,83935.0
2016-05-18 14:30:00,17.36,17.46,17.33,17.45,122644.0,15.0508,15.1375,15.0248,15.1289,122644.0
2016-05-18 15:00:00,17.45,17.46,17.38,17.39,173030.0,15.1289,15.1375,15.0682,15.0769,173030.0
2016-05-18 15:30:00,17.39,17.45,17.38,17.45,738238.0,15.0769,15.1289,15.0682,15.1289,738238.0
2016-05-19 09:30:00,17.32,17.4,17.12,17.29,89184.0,15.0162,15.0855,14.8428,14.9902,89184.0
2016-05-19 10:00:00,17.29,17.43,17.29,17.41,146138.0,14.9902,15.1115,14.9902,15.0942,146138.0
2016-05-19 10:30:00,17.41,17.45,17.38,17.42,63246.0,15.0942,15.1289,15.0682,15.1029,63246.0
2016-05-19 11:00:00,17.42,17.42,17.38,17.4,118885.0,15.1029,15.1029,15.0682,15.0855,118885.0
2016-05-19 11:30:00,17.4,17.42,17.37,17.41,43906.0,15.0855,15.1029,15.0595,15.0942,43906.0
2016-05-19 12:00:00,17.4,17.44,17.4,17.42,47672.0,15.0855,15.1202,15.0855,15.1029,47672.0
2016-05-19 12:30:00,17.42,17.42,17.38,17.4,64675.0,15.1029,15.1029,15.0682,15.0855,64675.0
2016-05-19 13:00:00,17.41,17.42,17.39,17.42,64803.0,15.0942,15.1029,15.0769,15.1029,64803.0
2016-05-19 13:30:00,17.42,17.52,17.41,17.49,103342.0,15.1029,15.1896,15.0942,15.1636,103342.0
2016-05-19 14:00:00,17.49,17.52,17.47,17.52,99350.0,15.1636,15.1896,15.1462,15.1896,99350.0
2016-05-19 14:30:00,17.52,17.52,17.47,17.5,58655.0,15.1896,15.1896,15.1462,15.1722,58655.0
2016-05-19 15:00:00,17.49,17.55,17.49,17.49,98232.0,15.1636,15.2156,15.1636,15.1636,98232.0
2016-05-19 15:30:00,17.49,17.5,17.46,17.48,186007.0,15.1636,15.1722,15.1375,15.1549,186007.0
2016-05-20 09:30:00,17.48,17.63,17.48,17.63,66302.0,15.1549,15.2849,15.1549,15.2849,66302.0
2016-05-20 10:00:00,17.64,17.7,17.62,17.66,109327.0,15.2936,15.3456,15.2763,15.3109,109327.0
2016-05-20 10:30:00,17.67,17.72,17.66,17.69,52236.0,15.3196,15.363,15.3109,15.337,52236.0
2016-05-20 11:00:00,17.68,17.73,17.68,17.7,87767.0,15.3283,15.3716,15.3283,15.3456,87767.0
2016-05-20 11:30:00,17.7,17.72,17.69,17.71,35795.0,15.3456,15.363,15.337,15.3543,35795.0
2016-05-20 12:00:00,17.7,17.7,17.65,17.66,32712.0,15.3456,15.3456,15.3023,15.3109,32712.0
2016-05-20 12:30:00,17.66,17.68,17.65,17.68,23263.0,15.3109,15.3283,15.3023,15.3283,23263.0
2016-05-20 13:00:00,17.68,17.7,17.67,17.69,26558.0,15.3283,15.3456,15.3196,15.337,26558.0
2016-05-20 13:30:00,17.69,17.71,17.68,17.7,70022.0,15.337,15.3543,15.3283,15.3456,70022.0
2016-05-20 14:00:00,17.7,17.7,17.69,17.7,26040.0,15.3456,15.3456,15.337,15.3456,26040.0
2016-05-20 14:30:00,17.7,17.75,17.69,17.73,98188.0,15.3456,15.389,15.337,15.3716,98188.0
2016-05-20 15:00:00,17.73,17.74,17.65,17.68,77617.0,15.3716,15.3803,15.3023,15.3283,77617.0
2016-05-20 15:30:00,17.68,17.77,17.66,17.77,235515.0,15.3283,15.4063,15.3109,15.4063,235515.0
2016-05-23 09:30:00,17.83,17.85,17.73,17.8,137360.0,15.4583,15.4757,15.3716,15.4323,137360.0
2016-05-23 10:00:00,17.8,17.86,17.8,17.83,191300.0,15.4323,15.4843,15.4323,15.4583,191300.0
2016-05-23 10:30:00,17.83,17.87,17.81,17.81,118675.0,15.4583,15.493,15.441,15.441,118675.0
2016-05-23 11:00:00,17.81,17.85,17.8,17.84,126648.0,15.441,15.4757,15.4323,15.467,126648.0
2016-05-23 11:30:00,17.84,17.84,17.78,17.79,138766.0,15.467,15.467,15.415,15.4237,138766.0
2016-05-23 12:00:00,17.79,17.8,17.74,17.78,72931.0,15.4237,15.4323,15.3803,15.415,72931.0
2016-05-23 12:30:00,17.78,17.78,17.7,17.73,56545.0,15.415,15.415,15.3456,15.3716,56545.0
2016-05-23 13:00:00,17.73,17.74,17.67,17.72,70654.0,15.3716,15.3803,15.3196,15.363,70654.0
2016-05-23 13:30:00,17.72,17.74,17.68,17.7,25120.0,15.363,15.3803,15.3283,15.3456,25120.0
2016-05-23 14:00:00,17.7,17.72,17.69,17.7,28306.0,15.3456,15.363,15.337,15.3456,28306.0
2016-05-23 14:30:00,17.71,17.71,17.63,17.65,62672.0,15.3543,15.3543,15.2849,15.3023,62672.0
2016-05-23 15:00:00,17.66,17.67,17.62,17.65,57460.0,15.3109,15.3196,15.2763,15.3023,57460.0
2016-05-23 15:30:00,17.65,17.68,17.63,17.64,202889.0,15.3023,15.3283,15.2849,15.2936,202889.0
2016-05-24 09:30:00,17.74,17.83,17.66,17.77,142307.0,15.3803,15.4583,15.3109,15.4063,142307.0
2016-05-24 10:00:00,17.78,17.81,17.74,17.79,71902.0,15.415,15.441,15.3803,15.4237,71902.0
2016-05-24 10:30:00,17.79,17.83,17.77,17.8,80322.0,15.4237,15.4583,15.4063,15.4323,80322.0
2016-05-24 11:00:00,17.8,17.84,17.78,17.79,45154.0,15.4323,15.467,15.415,15.4237,45154.0
2016-05-24 11:30:00,17.79,17.84,17.78,17.83,83292.0,15.4237,15.467,15.415,15.4583,83292.0
2016-05-24 12:00:00,17.84,17.94,17.84,17.94,445673.0,15.467,15.5537,15.467,15.5537,445673.0
2016-05-24 12:30:00,17.93,18.01,17.9,18.01,594462.0,15.545,15.6144,15.519,15.6144,594462.0
2016-05-24 13:00:00,18.01,18.04,17.92,17.93,67291.0,15.6144,15.6404,15.5364,15.545,67291.0
2016-05-24 13:30:00,17.93,17.97,17.91,17.95,100289.0,15.545,15.5797,15.5277,15.5624,100289.0
2016-05-24 14:00:00,17.94,17.97,17.92,17.96,224331.0,15.5537,15.5797,15.5364,15.571,224331.0
2016-05-24 14:30:00,17.95,17.97,17.93,17.94,53709.0,15.5624,15.5797,15.545,15.5537,53709.0
2016-05-24 15:00:00,17.94,17.98,17.93,17.97,74732.0,15.5537,15.5884,15.545,15.5797,74732.0
2016-05-24 15:30:00,17.96,18.0,17.95,17.98,145350.0,15.571,15.6057,15.5624,15.5884,145350.0
2016-05-25 09:30:00,18.04,18.1,17.98,18.08,260767.0,15.6404,15.6924,15.5884,15.6751,260767.0
2016-05-25 10:00:00,18.08,18.13,18.05,18.07,89874.0,15.6751,15.7184,15.6491,15.6664,89874.0
2016-05-25 10:30:00,18.08,18.13,18.07,18.1,66302.0,15.6751,15.7184,15.6664,15.6924,66302.0
2016-05-25 11:00:00,18.1,18.14,18.09,18.11,83438.0,15.6924,15.7271,15.6837,15.7011,83438.0
2016-05-25 11:30:00,18.12,18.12,18.08,18.09,145284.0,15.7098,15.7098,15.6751,15.6837,145284.0
2016-05-25 12:00:00,18.09,18.11,18.07,18.1,79330.0,15.6837,15.7011,15.6664,15.6924,79330.0
2016-05-25 12:30:00,18.1,18.12,18.09,18.11,207810.0,15.6924,15.7098,15.6837,15.7011,207810.0
2016-05-25 13:00:00,18.12,18.21,18.11,18.21,120270.0,15.7098,15.7878,15.7011,15.7878,120270.0
2016-05-25 13:30:00,18.21,18.29,18.2,18.28,100503.0,15.7878,15.8571,15.7791,15.8485,100503.0
2016-05-25 14:00:00,18.28,18.33,18.25,18.33,89562.0,15.8485,15.8918,15.8225,15.8918,89562.0
2016-05-25 14:30:00,18.33,18.34,18.28,18.28,161304.0,15.8918,15.9005,15.8485,15.8485,161304.0
2016-05-25 15:00:00,18.28,18.33,18.28,18.32,146480.0,15.8485,15.8918,15.8485,15.8832,146480.0
2016-05-25 15:30:00,18.32,18.33,18.27,18.3,450731.0,15.8832,15.8918,15.8398,15.8658,450731.0
2016-05-26 09:30:00,18.22,18.38,18.22,18.33,107881.0,15.7965,15.9352,15.7965,15.8918,107881.0
2016-05-26 10:00:00,18.33,18.5,18.33,18.5,118941.0,15.8918,16.0392,15.8918,16.0392,118941.0
2016-05-26 10:30:00,18.49,18.52,18.47,18.49,146390.0,16.0305,16.0566,16.0132,16.0305,146390.0
2016-05-26 11:00:00,18.49,18.55,18.44,18.51,200864.0,16.0305,16.0826,15.9872,16.0479,200864.0
2016-05-26 11:30:00,18.51,18.51,18.48,18.48,53880.0,16.0479,16.0479,16.0219,16.0219,53880.0
2016-05-26 12:00:00,18.48,18.53,18.48,18.49,172562.0,16.0219,16.0652,16.0219,16.0305,172562.0
2016-05-26 12:30:00,18.49,18.53,18.49,18.53,97623.0,16.0305,16.0652,16.0305,16.0652,97623.0
2016-05-26 13:00:00,18.53,18.53,18.5,18.52,43886.0,16.0652,16.0652,16.0392,16.0566,43886.0
2016-05-26 13:30:00,18.52,18.57,18.51,18.52,232121.0,16.0566,16.0999,16.0479,16.0566,232121.0
2016-05-26 14:00:00,18.53,18.59,18.51,18.56,149647.0,16.0652,16.1172,16.0479,16.0912,149647.0
2016-05-26 14:30:00,18.57,18.58,18.54,18.56,89069.0,16.0999,16.1086,16.0739,16.0912,89069.0
2016-05-26 15:00:00,18.55,18.59,18.54,18.54,222583.0,16.0826,16.1172,16.0739,16.0739,222583.0
2016-05-26 15:30:00,18.55,18.55,18.51,18.54,357182.0,16.0826,16.0826,16.0479,16.0739,357182.0
2016-05-27 09:30:00,18.48,18.66,18.48,18.64,233234.0,16.0219,16.1779,16.0219,16.1606,233234.0
2016-05-27 10:00:00,18.64,18.74,18.63,18.7,219332.0,16.1606,16.2473,16.1519,16.2126,219332.0
2016-05-27 10:30:00,18.7,18.77,18.67,18.71,276368.0,16.2126,16.2733,16.1866,16.2213,276368.0
2016-05-27 11:00:00,18.72,18.73,18.67,18.73,164711.0,16.2299,16.2386,16.1866,16.2386,164711.0
2016-05-27 11:30:00,18.73,18.81,18.72,18.8,138614.0,16.2386,16.308,16.2299,16.2993,138614.0
2016-05-27 12:00:00,18.79,18.8,18.75,18.75,79432.0,16.2906,16.2993,16.256,16.256,79432.0
2016-05-27 12:30:00,18.76,18.78,18.65,18.66,610654.0,16.2646,16.282,16.1693,16.1779,610654.0
2016-05-27 13:00:00,18.65,18.68,18.59,18.6,137631.0,16.1693,16.1953,16.1172,16.1259,137631.0
2016-05-27 13:30:00,18.6,18.63,18.49,18.52,146844.0,16.1259,16.1519,16.0305,16.0566,146844.0
2016-05-27 14:00:00,18.51,18.56,18.48,18.54,161305.0,16.0479,16.0912,16.0219,16.0739,161305.0
2016-05-27 14:30:00,18.53,18.54,18.49,18.5,83338.0,16.0652,16.0739,16.0305,16.0392,83338.0
2016-05-27 15:00:00,18.5,18.56,18.49,18.54,153635.0,16.0392,16.0912,16.0305,16.0739,153635.0
2016-05-27 15:30:00,18.55,18.59,18.54,18.57,226271.0,16.0826,16.1172,16.0739,16.0999,226271.0
2016-05-31 09:30:00,18.6,18.64,18.39,18.44,67901.0,16.1259,16.1606,15.9438,15.9872,67901.0
2016-05-31 10:00:00,18.44,18.49,18.43,18.46,50286.0,15.9872,16.0305,15.9785,16.0045,50286.0
2016-05-31 10:30:00,18.47,18.51,18.44,18.47,51822.0,16.0132,16.0479,15.9872,16.0132,51822.0
2016-05-31 11:00:00,18.47,18.47,18.42,18.44,50573.0,16.0132,16.0132,15.9699,15.9872,50573.0
2016-05-31 11:30:00,18.44,18.48,18.42,18.43,51295.0,15.9872,16.0219,15.9699,15.9785,51295.0
2016-05-31 12:00:00,18.43,18.43,18.39,18.39,31379.0,15.9785,15.9785,15.9438,15.9438,31379.0
2016-05-31 12:30:00,18.4,18.41,18.37,18.38,79219.0,15.9525,15.9612,15.9265,15.9352,79219.0
2016-05-31 13:00:00,18.39,18.39,18.35,18.38,31382.0,15.9438,15.9438,15.9092,15.9352,31382.0
2016-05-31 13:30:00,18.38,18.39,18.35,18.35,36180.0,15.9352,15.9438,15.9092,15.9092,36180.0
2016-05-31 14:00:00,18.36,18.36,18.32,18.36,52792.0,15.9178,15.9178,15.8832,15.9178,52792.0
2016-05-31 14:30:00,18.36,18.36,18.32,18.32,46705.0,15.9178,15.9178,15.8832,15.8832,46705.0
2016-05-31 15:00:00,18.32,18.38,18.31,18.36,175572.0,15.8832,15.9352,15.8745,15.9178,175572.0
2016-05-31 15:30:00,18.36,18.37,18.32,18.35,643291.0,15.9178,15.9265,15.8832,15.9092,643291.0
2016-06-01 09:30:00,18.33,18.37,18.25,18.36,63769.0,15.8918,15.9265,15.8225,15.9178,63769.0
2016-06-01 10:00:00,18.36,18.42,18.31,18.34,90359.0,15.9178,15.9699,15.8745,15.9005,90359.0
2016-06-01 10:30:00,18.35,18.42,18.34,18.39,49130.0,15.9092,15.9699,15.9005,15.9438,49130.0
2016-06-01 11:00:00,18.39,18.42,18.38,18.39,43323.0,15.9438,15.9699,15.9352,15.9438,43323.0
2016-06-01 11:30:00,18.39,18.39,18.28,18.31,55727.0,15.9438,15.9438,15.8485,15.8745,55727.0
2016-06-01 12:00:00,18.31,18.36,18.3,18.35,27504.0,15.8745,15.9178,15.8658,15.9092,27504.0
2016-06-01 12:30:00,18.36,18.36,18.27,18.31,51436.0,15.9178,15.9178,15.8398,15.8745,51436.0
2016-06-01 13:00:00,18.31,18.33,18.29,18.31,54120.0,15.8745,15.8918,15.8571,15.8745,54120.0
2016-06-01 13:30:00,18.3,18.31,18.25,18.3,99411.0,15.8658,15.8745,15.8225,15.8658,99411.0
2016-06-01 14:00:00,18.29,18.32,18.26,18.32,44564.0,15.8571,15.8832,15.8311,15.8832,44564.0
2016-06-01 14:30:00,18.32,18.36,18.28,18.36,71185.0,15.8832,15.9178,15.8485,15.9178,71185.0
2016-06-01 15:00:00,18.36,18.42,18.33,18.39,173612.0,15.9178,15.9699,15.8918,15.9438,173612.0
2016-06-01 15:30:00,18.39,18.5,18.34,18.44,572719.0,15.9438,16.0392,15.9005,15.9872,572719.0
2016-06-02 09:30:00,18.42,18.49,18.29,18.32,67266.0,15.9699,16.0305,15.8571,15.8832,67266.0
2016-06-02 10:00:00,18.33,18.35,18.28,18.29,66250.0,15.8918,15.9092,15.8485,15.8571,66250.0
2016-06-02 10:30:00,18.29,18.31,18.28,18.29,38075.0,15.8571,15.8745,15.8485,15.8571,38075.0
2016-06-02 11:00:00,18.29,18.39,18.29,18.34,151986.0,15.8571,15.9438,15.8571,15.9005,151986.0
2016-06-02 11:30:00,18.35,18.36,18.32,18.35,106496.0,15.9092,15.9178,15.8832,15.9092,106496.0
2016-06-02 12:00:00,18.35,18.36,18.33,18.36,55481.0,15.9092,15.9178,15.8918,15.9178,55481.0
2016-06-02 12:30:00,18.36,18.39,18.35,18.37,51212.0,15.9178,15.9438,15.9092,15.9265,51212.0
2016-06-02 13:00:00,18.37,18.41,18.36,18.38,74029.0,15.9265,15.9612,15.9178,15.9352,74029.0
2016-06-02 13:30:00,18.38,18.43,18.37,18.43,40457.0,15.9352,15.9785,15.9265,15.9785,40457.0
2016-06-02 14:00:00,18.43,18.44,18.39,18.41,78063.0,15.9785,15.9872,15.9438,15.9612,78063.0
2016-06-02 14:30:00,18.41,18.41,18.37,18.39,84356.0,15.9612,15.9612,15.9265,15.9438,84356.0
2016-06-02 15:00:00,18.39,18.41,18.36,18.4,156169.0,15.9438,15.9612,15.9178,15.9525,156169.0
2016-06-02 15:30:00,18.39,18.41,18.39,18.41,188472.0,15.9438,15.9612,15.9438,15.9612,188472.0
2016-06-03 09:30:00,18.43,18.6,18.29,18.34,111355.0,15.9785,16.1259,15.8571,15.9005,111355.0
2016-06-03 10:00:00,18.34,18.34,18.24,18.25,57851.0,15.9005,15.9005,15.8138,15.8225,57851.0
2016-06-03 10:30:00,18.26,18.31,18.24,18.31,49573.0,15.8311,15.8745,15.8138,15.8745,49573.0
2016-06-03 11:00:00,18.31,18.31,18.23,18.23,39955.0,15.8745,15.8745,15.8051,15.8051,39955.0
2016-06-03 11:30:00,18.24,18.27,18.22,18.27,45742.0,15.8138,15.8398,15.7965,15.8398,45742.0
2016-06-03 12:00:00,18.28,18.28,18.23,18.24,41489.0,15.8485,15.8485,15.8051,15.8138,41489.0
2016-06-03 12:30:00,18.24,18.25,18.23,18.24,45773.0,15.8138,15.8225,15.8051,15.8138,45773.0
2016-06-03 13:00:00,18.24,18.29,18.23,18.29,58245.0,15.8138,15.8571,15.8051,15.8571,58245.0
2016-06-03 13:30:00,18.29,18.31,18.27,18.31,44752.0,15.8571,15.8745,15.8398,15.8745,44752.0
2016-06-03 14:00:00,18.3,18.36,18.29,18.36,58340.0,15.8658,15.9178,15.8571,15.9178,58340.0
2016-06-03 14:30:00,18.36,18.38,18.32,18.33,67695.0,15.9178,15.9352,15.8832,15.8918,67695.0
2016-06-03 15:00:00,18.34,18.35,18.3,18.3,57802.0,15.9005,15.9092,15.8658,15.8658,57802.0
2016-06-03 15:30:00,18.31,18.31,18.27,18.27,221945.0,15.8745,15.8745,15.8398,15.8398,221945.0
2016-06-06 09:30:00,18.21,18.26,18.0,18.12,174418.0,15.7878,15.8311,15.6057,15.7098,174418.0
2016-06-06 10:00:00,18.12,18.14,17.99,17.99,209058.0,15.7098,15.7271,15.597,15.597,209058.0
2016-06-06 10:30:00,17.99,18.03,17.89,17.96,255015.0,15.597,15.6317,15.5104,15.571,255015.0
2016-06-06 11:00:00,17.96,17.97,17.84,17.85,201191.0,15.571,15.5797,15.467,15.4757,201191.0
2016-06-06 11:30:00,17.85,17.94,17.85,17.9,125460.0,15.4757,15.5537,15.4757,15.519,125460.0
2016-06-06 12:00:00,17.9,17.91,17.86,17.87,72675.0,15.519,15.5277,15.4843,15.493,72675.0
2016-06-06 12:30:00,17.87,17.88,17.84,17.85,116678.0,15.493,15.5017,15.467,15.4757,116678.0
2016-06-06 13:00:00,17.85,17.86,17.81,17.85,165134.0,15.4757,15.4843,15.441,15.4757,165134.0
2016-06-06 13:30:00,17.86,17.93,17.85,17.92,102304.0,15.4843,15.545,15.4757,15.5364,102304.0
2016-06-06 14:00:00,17.92,17.93,17.9,17.93,107930.0,15.5364,15.545,15.519,15.545,107930.0
2016-06-06 14:30:00,17.92,17.93,17.88,17.89,86436.0,15.5364,15.545,15.5017,15.5104,86436.0
2016-06-06 15:00:00,17.88,17.9,17.83,17.85,195670.0,15.5017,15.519,15.4583,15.4757,195670.0
2016-06-06 15:30:00,17.86,17.9,17.82,17.85,430442.0,15.4843,15.519,15.4497,15.4757,430442.0
2016-06-07 09:30:00,17.84,17.95,17.79,17.81,44957.0,15.467,15.5624,15.4237,15.441,44957.0
2016-06-07 10:00:00,17.81,17.88,17.78,17.84,78948.0,15.441,15.5017,15.415,15.467,78948.0
2016-06-07 10:30:00,17.85,17.86,17.81,17.85,71037.0,15.4757,15.4843,15.441,15.4757,71037.0
2016-06-07 11:00:00,17.84,17.87,17.82,17.85,56671.0,15.467,15.493,15.4497,15.4757,56671.0
2016-06-07 11:30:00,17.85,17.89,17.85,17.86,48002.0,15.4757,15.5104,15.4757,15.4843,48002.0
2016-06-07 12:00:00,17.87,17.88,17.84,17.85,48831.0,15.493,15.5017,15.467,15.4757,48831.0
2016-06-07 12:30:00,17.84,17.88,17.84,17.86,76465.0,15.467,15.5017,15.467,15.4843,76465.0
2016-06-07 13:00:00,17.86,17.88,17.83,17.87,102821.0,15.4843,15.5017,15.4583,15.493,102821.0
2016-06-07 13:30:00,17.87,17.89,17.78,17.8,338668.0,15.493,15.5104,15.415,15.4323,338668.0
2016-06-07 14:00:00,17.79,17.85,17.78,17.85,63568.0,15.4237,15.4757,15.415,15.4757,63568.0
2016-06-07 14:30:00,17.85,17.86,17.83,17.84,108845.0,15.4757,15.4843,15.4583,15.467,108845.0
2016-06-07 15:00:00,17.83,17.84,17.79,17.81,136567.0,15.4583,15.467,15.4237,15.441,136567.0
2016-06-07 15:30:00,17.81,17.85,17.77,17.85,340064.0,15.441,15.4757,15.4063,15.4757,340064.0
2016-06-08 09:30:00,17.8,17.89,17.77,17.87,85089.0,15.4323,15.5104,15.4063,15.493,85089.0
2016-06-08 10:00:00,17.86,17.86,17.82,17.85,97222.0,15.4843,15.4843,15.4497,15.4757,97222.0
2016-06-08 10:30:00,17.85,17.92,17.84,17.87,49242.0,15.4757,15.5364,15.467,15.493,49242.0
2016-06-08 11:00:00,17.88,17.89,17.83,17.88,84056.0,15.5017,15.5104,15.4583,15.5017,84056.0
2016-06-08 11:30:00,17.88,17.9,17.85,17.87,42502.0,15.5017,15.519,15.4757,15.493,42502.0
2016-06-08 12:00:00,17.87,17.89,17.85,17.85,23743.0,15.493,15.5104,15.4757,15.4757,23743.0
2016-06-08 12:30:00,17.85,17.85,17.82,17.85,55721.0,15.4757,15.4757,15.4497,15.4757,55721.0
2016-06-08 13:00:00,17.85,17.9,17.85,17.89,46471.0,15.4757,15.519,15.4757,15.5104,46471.0
2016-06-08 13:30:00,17.89,17.9,17.89,17.89,35460.0,15.5104,15.519,15.5104,15.5104,35460.0
2016-06-08 14:00:00,17.89,17.97,17.89,17.97,84629.0,15.5104,15.5797,15.5104,15.5797,84629.0
2016-06-08 14:30:00,17.96,17.98,17.96,17.98,72521.0,15.571,15.5884,15.571,15.5884,72521.0
2016-06-08 15:00:00,17.98,18.01,17.97,18.0,99346.0,15.5884,15.6144,15.5797,15.6057,99346.0
2016-06-08 15:30:00,18.0,18.04,17.99,18.01,204671.0,15.6057,15.6404,15.597,15.6144,204671.0
2016-06-09 09:30:00,18.02,18.06,17.91,18.06,95486.0,15.6231,15.6577,15.5277,15.6577,95486.0
2016-06-09 10:00:00,18.06,18.07,18.0,18.04,96653.0,15.6577,15.6664,15.6057,15.6404,96653.0
2016-06-09 10:30:00,18.05,18.07,18.04,18.05,55159.0,15.6491,15.6664,15.6404,15.6491,55159.0
2016-06-09 11:00:00,18.05,18.08,18.02,18.04,94786.0,15.6491,15.6751,15.6231,15.6404,94786.0
2016-06-09 11:30:00,18.03,18.04,18.0,18.0,54430.0,15.6317,15.6404,15.6057,15.6057,54430.0
2016-06-09 12:00:00,18.0,18.01,17.96,18.0,57894.0,15.6057,15.6144,15.571,15.6057,57894.0
2016-06-09 12:30:00,18.0,18.02,18.0,18.01,33311.0,15.6057,15.6231,15.6057,15.6144,33311.0
2016-06-09 13:00:00,18.01,18.04,18.0,18.02,56565.0,15.6144,15.6404,15.6057,15.6231,56565.0
2016-06-09 13:30:00,18.03,18.06,18.02,18.05,66735.0,15.6317,15.6577,15.6231,15.6491,66735.0
2016-06-09 14:00:00,18.05,18.1,18.05,18.07,97543.0,15.6491,15.6924,15.6491,15.6664,97543.0
2016-06-09 14:30:00,18.06,18.14,18.05,18.09,101606.0,15.6577,15.7271,15.6491,15.6837,101606.0
2016-06-09 15:00:00,18.09,18.1,18.07,18.09,75030.0,15.6837,15.6924,15.6664,15.6837,75030.0
2016-06-09 15:30:00,18.09,18.11,18.07,18.08,216153.0,15.6837,15.7011,15.6664,15.6751,216153.0
2016-06-10 09:30:00,17.96,18.01,17.9,17.98,82259.0,15.571,15.6144,15.519,15.5884,82259.0
2016-06-10 10:00:00,17.98,17.99,17.93,17.96,150416.0,15.5884,15.597,15.545,15.571,150416.0
2016-06-10 10:30:00,17.96,17.96,17.88,17.9,46174.0,15.571,15.571,15.5017,15.519,46174.0
2016-06-10 11:00:00,17.91,17.95,17.9,17.93,52893.0,15.5277,15.5624,15.519,15.545,52893.0
2016-06-10 11:30:00,17.94,17.95,17.89,17.91,72088.0,15.5537,15.5624,15.5104,15.5277,72088.0
2016-06-10 12:00:00,17.91,17.96,17.9,17.93,115004.0,15.5277,15.571,15.519,15.545,115004.0
2016-06-10 12:30:00,17.93,18.0,17.89,18.0,68330.0,15.545,15.6057,15.5104,15.6057,68330.0
2016-06-10 13:00:00,18.0,18.02,17.99,17.99,84961.0,15.6057,15.6231,15.597,15.597,84961.0
2016-06-10 13:30:00,17.99,18.04,17.99,18.04,115806.0,15.597,15.6404,15.597,15.6404,115806.0
2016-06-10 14:00:00,18.04,18.06,18.0,18.0,153200.0,15.6404,15.6577,15.6057,15.6057,153200.0
2016-06-10 14:30:00,18.01,18.02,17.99,18.01,80400.0,15.6144,15.6231,15.597,15.6144,80400.0
2016-06-10 15:00:00,18.01,18.04,17.99,18.04,150203.0,15.6144,15.6404,15.597,15.6404,150203.0
2016-06-10 15:30:00,18.03,18.08,18.01,18.04,213526.0,15.6317,15.6751,15.6144,15.6404,213526.0
2016-06-13 09:30:00,18.06,18.06,17.89,17.95,145453.0,15.7015,15.7015,15.5537,15.6059,145453.0
2016-06-13 10:00:00,17.95,18.03,17.95,18.0,111441.0,15.6059,15.6754,15.6059,15.6493,111441.0
2016-06-13 10:30:00,18.0,18.0,17.94,17.98,107205.0,15.6493,15.6493,15.5972,15.6319,107205.0
2016-06-13 11:00:00,17.97,17.97,17.94,17.96,97340.0,15.6233,15.6233,15.5972,15.6146,97340.0
2016-06-13 11:30:00,17.96,17.99,17.94,17.95,102354.0,15.6146,15.6406,15.5972,15.6059,102354.0
2016-06-13 12:00:00,17.95,17.97,17.89,17.89,117868.0,15.6059,15.6233,15.5537,15.5537,117868.0
2016-06-13 12:30:00,17.89,17.96,17.88,17.95,78670.0,15.5537,15.6146,15.545,15.6059,78670.0
2016-06-13 13:00:00,17.94,17.98,17.94,17.97,64574.0,15.5972,15.6319,15.5972,15.6233,64574.0
2016-06-13 13:30:00,17.97,18.0,17.93,17.94,75718.0,15.6233,15.6493,15.5885,15.5972,75718.0
2016-06-13 14:00:00,17.93,17.95,17.89,17.92,118591.0,15.5885,15.6059,15.5537,15.5798,118591.0
2016-06-13 14:30:00,17.91,17.97,17.91,17.93,135046.0,15.5711,15.6233,15.5711,15.5885,135046.0
2016-06-13 15:00:00,17.92,17.92,17.85,17.85,121400.0,15.5798,15.5798,15.5189,15.5189,121400.0
2016-06-13 15:30:00,17.85,17.9,17.85,17.88,562107.0,15.5189,15.5624,15.5189,15.545,562107.0
2016-06-14 09:30:00,17.86,17.9,17.79,17.8,180716.0,15.5276,15.5624,15.4668,15.4755,180716.0
2016-06-14 10:00:00,17.79,17.81,17.74,17.76,159643.0,15.4668,15.4841,15.4233,15.4407,159643.0
2016-06-14 10:30:00,17.76,17.77,17.74,17.76,181333.0,15.4407,15.4494,15.4233,15.4407,181333.0
2016-06-14 11:00:00,17.75,17.77,17.74,17.75,101453.0,15.432,15.4494,15.4233,15.432,101453.0
2016-06-14 11:30:00,17.76,17.76,17.7,17.7,150962.0,15.4407,15.4407,15.3885,15.3885,150962.0
2016-06-14 12:00:00,17.7,17.71,17.66,17.7,81613.0,15.3885,15.3972,15.3537,15.3885,81613.0
2016-06-14 12:30:00,17.69,17.69,17.65,17.69,125440.0,15.3798,15.3798,15.345,15.3798,125440.0
2016-06-14 13:00:00,17.69,17.69,17.64,17.64,70520.0,15.3798,15.3798,15.3363,15.3363,70520.0
2016-06-14 13:30:00,17.64,17.65,17.6,17.6,154223.0,15.3363,15.345,15.3016,15.3016,154223.0
2016-06-14 14:00:00,17.6,17.66,17.59,17.6,96780.0,15.3016,15.3537,15.2929,15.3016,96780.0
2016-06-14 14:30:00,17.61,17.62,17.55,17.55,104995.0,15.3103,15.319,15.2581,15.2581,104995.0
2016-06-14 15:00:00,17.55,17.64,17.54,17.57,171029.0,15.2581,15.3363,15.2494,15.2755,171029.0
2016-06-14 15:30:00,17.57,17.59,17.53,17.55,350629.0,15.2755,15.2929,15.2407,15.2581,350629.0
2016-06-15 09:30:00,17.57,17.73,17.54,17.67,132148.0,15.2755,15.4146,15.2494,15.3624,132148.0
2016-06-15 10:00:00,17.68,17.86,17.68,17.81,191177.0,15.3711,15.5276,15.3711,15.4841,191177.0
2016-06-15 10:30:00,17.81,17.86,17.78,17.81,157152.0,15.4841,15.5276,15.4581,15.4841,157152.0
2016-06-15 11:00:00,17.82,17.88,17.81,17.84,597876.0,15.4928,15.545,15.4841,15.5102,597876.0
2016-06-15 11:30:00,17.84,17.86,17.81,17.85,149273.0,15.5102,15.5276,15.4841,15.5189,149273.0
2016-06-15 12:00:00,17.85,17.87,17.83,17.86,158794.0,15.5189,15.5363,15.5015,15.5276,158794.0
2016-06-15 12:30:00,17.86,17.86,17.78,17.79,59088.0,15.5276,15.5276,15.4581,15.4668,59088.0
2016-06-15 13:00:00,17.79,17.82,17.78,17.82,42151.0,15.4668,15.4928,15.4581,15.4928,42151.0
2016-06-15 13:30:00,17.81,17.81,17.78,17.79,54654.0,15.4841,15.4841,15.4581,15.4668,54654.0
2016-06-15 14:00:00,17.79,17.85,17.78,17.79,148871.0,15.4668,15.5189,15.4581,15.4668,148871.0
2016-06-15 14:30:00,17.8,17.84,17.78,17.83,150222.0,15.4755,15.5102,15.4581,15.5015,150222.0
2016-06-15 15:00:00,17.83,17.89,17.82,17.89,236514.0,15.5015,15.5537,15.4928,15.5537,236514.0
2016-06-15 15:30:00,17.89,17.99,17.88,17.92,676452.0,15.5537,15.6406,15.545,15.5798,676452.0
2016-06-16 09:30:00,17.88,17.91,17.77,17.8,60417.0,15.545,15.5711,15.4494,15.4755,60417.0
2016-06-16 10:00:00,17.8,17.84,17.77,17.8,248988.0,15.4755,15.5102,15.4494,15.4755,248988.0
2016-06-16 10:30:00,17.8,17.82,17.76,17.82,97604.0,15.4755,15.4928,15.4407,15.4928,97604.0
2016-06-16 11:00:00,17.82,17.91,17.8,17.91,90966.0,15.4928,15.5711,15.4755,15.5711,90966.0
2016-06-16 11:30:00,17.91,17.92,17.81,17.82,67682.0,15.5711,15.5798,15.4841,15.4928,67682.0
2016-06-16 12:00:00,17.82,17.87,17.81,17.85,63741.0,15.4928,15.5363,15.4841,15.5189,63741.0
2016-06-16 12:30:00,17.86,17.87,17.82,17.85,98336.0,15.5276,15.5363,15.4928,15.5189,98336.0
2016-06-16 13:00:00,17.84,17.87,17.81,17.83,72444.0,15.5102,15.5363,15.4841,15.5015,72444.0
2016-06-16 13:30:00,17.82,17.88,17.81,17.86,81063.0,15.4928,15.545,15.4841,15.5276,81063.0
2016-06-16 14:00:00,17.86,17.92,17.85,17.91,72420.0,15.5276,15.5798,15.5189,15.5711,72420.0
2016-06-16 14:30:00,17.91,17.96,17.89,17.92,73334.0,15.5711,15.6146,15.5537,15.5798,73334.0
2016-06-16 15:00:00,17.93,18.0,17.92,17.98,100597.0,15.5885,15.6493,15.5798,15.6319,100597.0
2016-06-16 15:30:00,17.98,18.05,17.96,18.04,358032.0,15.6319,15.6928,15.6146,15.6841,358032.0
2016-06-17 09:30:00,17.95,18.03,17.91,18.02,167272.0,15.6059,15.6754,15.5711,15.6667,167272.0
2016-06-17 10:00:00,18.02,18.11,18.01,18.09,122453.0,15.6667,15.745,15.658,15.7276,122453.0
2016-06-17 10:30:00,18.09,18.2,18.06,18.2,143819.0,15.7276,15.8232,15.7015,15.8232,143819.0
2016-06-17 11:00:00,18.2,18.2,18.12,18.13,125297.0,15.8232,15.8232,15.7537,15.7624,125297.0
2016-06-17 11:30:00,18.12,18.17,18.11,18.17,93497.0,15.7537,15.7971,15.745,15.7971,93497.0
2016-06-17 12:00:00,18.17,18.18,18.16,18.17,118762.0,15.7971,15.8058,15.7884,15.7971,118762.0
2016-06-17 12:30:00,18.16,18.17,18.15,18.17,58594.0,15.7884,15.7971,15.7797,15.7971,58594.0
2016-06-17 13:00:00,18.17,18.18,18.16,18.18,89523.0,15.7971,15.8058,15.7884,15.8058,89523.0
2016-06-17 13:30:00,18.18,18.21,18.17,18.21,127846.0,15.8058,15.8319,15.7971,15.8319,127846.0
2016-06-17 14:00:00,18.21,18.23,18.18,18.2,198331.0,15.8319,15.8493,15.8058,15.8232,198331.0
2016-06-17 14:30:00,18.2,18.25,18.2,18.23,226374.0,15.8232,15.8667,15.8232,15.8493,226374.0
2016-06-17 15:00:00,18.23,18.25,18.17,18.2,198019.0,15.8493,15.8667,15.7971,15.8232,198019.0
2016-06-17 15:30:00,18.2,18.42,18.19,18.36,1467090.0,15.8232,16.0145,15.8145,15.9623,1467090.0
2016-06-20 09:30:00,18.43,18.59,18.4,18.57,459125.0,16.0232,16.1623,15.9971,16.1449,459125.0
2016-06-20 10:00:00,18.57,18.64,18.55,18.55,271444.0,16.1449,16.2058,16.1275,16.1275,271444.0
2016-06-20 10:30:00,18.55,18.57,18.53,18.55,152415.0,16.1275,16.1449,16.1101,16.1275,152415.0
2016-06-20 11:00:00,18.55,18.6,18.54,18.59,142354.0,16.1275,16.171,16.1188,16.1623,142354.0
2016-06-20 11:30:00,18.59,18.61,18.55,18.58,73169.0,16.1623,16.1797,16.1275,16.1536,73169.0
2016-06-20 12:00:00,18.57,18.59,18.53,18.55,98807.0,16.1449,16.1623,16.1101,16.1275,98807.0
2016-06-20 12:30:00,18.55,18.59,18.55,18.59,187223.0,16.1275,16.1623,16.1275,16.1623,187223.0
2016-06-20 13:00:00,18.58,18.64,18.58,18.61,142217.0,16.1536,16.2058,16.1536,16.1797,142217.0
2016-06-20 13:30:00,18.62,18.66,18.61,18.64,61751.0,16.1884,16.2231,16.1797,16.2058,61751.0
2016-06-20 14:00:00,18.64,18.7,18.64,18.65,187730.0,16.2058,16.2579,16.2058,16.2145,187730.0
2016-06-20 14:30:00,18.65,18.7,18.64,18.7,125993.0,16.2145,16.2579,16.2058,16.2579,125993.0
2016-06-20 15:00:00,18.7,18.7,18.64,18.68,273082.0,16.2579,16.2579,16.2058,16.2405,273082.0
2016-06-20 15:30:00,18.68,18.7,18.62,18.63,509377.0,16.2405,16.2579,16.1884,16.1971,509377.0
2016-06-21 09:30:00,18.65,18.73,18.56,18.71,251427.0,16.2145,16.284,16.1362,16.2666,251427.0
2016-06-21 10:00:00,18.71,18.82,18.69,18.77,141656.0,16.2666,16.3622,16.2492,16.3188,141656.0
2016-06-21 10:30:00,18.77,18.77,18.7,18.71,136633.0,16.3188,16.3188,16.2579,16.2666,136633.0
2016-06-21 11:00:00,18.7,18.7,18.65,18.67,179547.0,16.2579,16.2579,16.2145,16.2318,179547.0
2016-06-21 11:30:00,18.67,18.67,18.6,18.64,133634.0,16.2318,16.2318,16.171,16.2058,133634.0
2016-06-21 12:00:00,18.63,18.66,18.62,18.66,57191.0,16.1971,16.2231,16.1884,16.2231,57191.0
2016-06-21 12:30:00,18.66,18.69,18.64,18.67,52651.0,16.2231,16.2492,16.2058,16.2318,52651.0
2016-06-21 13:00:00,18.66,18.7,18.65,18.7,61310.0,16.2231,16.2579,16.2145,16.2579,61310.0
2016-06-21 13:30:00,18.7,18.73,18.68,18.72,52901.0,16.2579,16.284,16.2405,16.2753,52901.0
2016-06-21 14:00:00,18.72,18.72,18.67,18.7,98372.0,16.2753,16.2753,16.2318,16.2579,98372.0
2016-06-21 14:30:00,18.71,18.77,18.7,18.72,87007.0,16.2666,16.3188,16.2579,16.2753,87007.0
2016-06-21 15:00:00,18.72,18.78,18.72,18.78,149625.0,16.2753,16.3275,16.2753,16.3275,149625.0
2016-06-21 15:30:00,18.78,18.81,18.75,18.79,481337.0,16.3275,16.3536,16.3014,16.3362,481337.0
2016-06-22 09:30:00,18.75,18.81,18.66,18.69,89436.0,16.3014,16.3536,16.2231,16.2492,89436.0
2016-06-22 10:00:00,18.69,18.77,18.69,18.74,147433.0,16.2492,16.3188,16.2492,16.2927,147433.0
2016-06-22 10:30:00,18.73,18.76,18.71,18.74,85718.0,16.284,16.3101,16.2666,16.2927,85718.0
2016-06-22 11:00:00,18.73,18.81,18.73,18.77,156551.0,16.284,16.3536,16.284,16.3188,156551.0
2016-06-22 11:30:00,18.77,18.86,18.73,18.84,349710.0,16.3188,16.397,16.284,16.3796,349710.0
2016-06-22 12:00:00,18.83,18.83,18.76,18.8,232520.0,16.3709,16.3709,16.3101,16.3449,232520.0
2016-06-22 12:30:00,18.8,18.82,18.78,18.82,152242.0,16.3449,16.3622,16.3275,16.3622,152242.0
2016-06-22 13:00:00,18.81,18.83,18.78,18.81,262698.0,16.3536,16.3709,16.3275,16.3536,262698.0
2016-06-22 13:30:00,18.81,18.85,18.79,18.84,73042.0,16.3536,16.3883,16.3362,16.3796,73042.0
2016-06-22 14:00:00,18.84,18.85,18.81,18.82,62289.0,16.3796,16.3883,16.3536,16.3622,62289.0
2016-06-22 14:30:00,18.83,18.83,18.79,18.82,135007.0,16.3709,16.3709,16.3362,16.3622,135007.0
2016-06-22 15:00:00,18.82,18.84,18.79,18.8,269016.0,16.3622,16.3796,16.3362,16.3449,269016.0
2016-06-22 15:30:00,18.8,18.83,18.74,18.82,457739.0,16.3449,16.3709,16.2927,16.3622,457739.0
2016-06-23 09:30:00,18.94,19.08,18.9,19.0,373077.0,16.4666,16.5883,16.4318,16.5187,373077.0
2016-06-23 10:00:00,19.0,19.01,18.96,18.97,109857.0,16.5187,16.5274,16.484,16.4927,109857.0
2016-06-23 10:30:00,18.98,18.99,18.94,18.96,114618.0,16.5014,16.51,16.4666,16.484,114618.0
2016-06-23 11:00:00,18.96,18.97,18.93,18.97,167287.0,16.484,16.4927,16.4579,16.4927,167287.0
2016-06-23 11:30:00,18.96,18.98,18.94,18.98,285621.0,16.484,16.5014,16.4666,16.5014,285621.0
2016-06-23 12:00:00,18.98,19.02,18.97,19.0,305637.0,16.5014,16.5361,16.4927,16.5187,305637.0
2016-06-23 12:30:00,19.0,19.0,18.95,18.98,132327.0,16.5187,16.5187,16.4753,16.5014,132327.0
2016-06-23 13:00:00,18.98,19.01,18.96,19.0,173991.0,16.5014,16.5274,16.484,16.5187,173991.0
2016-06-23 13:30:00,19.0,19.01,18.98,19.0,101630.0,16.5187,16.5274,16.5014,16.5187,101630.0
2016-06-23 14:00:00,19.0,19.03,18.99,19.01,200683.0,16.5187,16.5448,16.51,16.5274,200683.0
2016-06-23 14:30:00,19.01,19.04,18.99,19.01,199925.0,16.5274,16.5535,16.51,16.5274,199925.0
2016-06-23 15:00:00,19.02,19.04,18.98,19.0,203645.0,16.5361,16.5535,16.5014,16.5187,203645.0
2016-06-23 15:30:00,18.99,19.02,18.98,19.0,751500.0,16.51,16.5361,16.5014,16.5187,751500.0
2016-06-24 09:30:00,18.57,18.94,18.47,18.9,412159.0,16.1449,16.4666,16.058,16.4318,412159.0
2016-06-24 10:00:00,18.9,19.0,18.86,18.88,844115.0,16.4318,16.5187,16.397,16.4144,844115.0
2016-06-24 10:30:00,18.88,19.01,18.85,19.0,470143.0,16.4144,16.5274,16.3883,16.5187,470143.0
2016-06-24 11:00:00,19.0,19.16,18.98,19.16,250487.0,16.5187,16.6578,16.5014,16.6578,250487.0
2016-06-24 11:30:00,19.16,19.17,19.05,19.07,215464.0,16.6578,16.6665,16.5622,16.5796,215464.0
2016-06-24 12:00:00,19.06,19.07,18.98,19.03,127543.0,16.5709,16.5796,16.5014,16.5448,127543.0
2016-06-24 12:30:00,19.02,19.03,18.99,19.0,309839.0,16.5361,16.5448,16.51,16.5187,309839.0
2016-06-24 13:00:00,19.0,19.09,18.99,19.09,156910.0,16.5187,16.597,16.51,16.597,156910.0
2016-06-24 13:30:00,19.08,19.16,19.07,19.07,482082.0,16.5883,16.6578,16.5796,16.5796,482082.0
2016-06-24 14:00:00,19.07,19.09,19.02,19.02,413105.0,16.5796,16.597,16.5361,16.5361,413105.0
2016-06-24 14:30:00,19.01,19.08,18.97,19.05,194357.0,16.5274,16.5883,16.4927,16.5622,194357.0
2016-06-24 15:00:00,19.05,19.07,18.95,19.0,560669.0,16.5622,16.5796,16.4753,16.5187,560669.0
2016-06-24 15:30:00,19.01,19.14,18.99,19.13,733728.0,16.5274,16.6405,16.51,16.6318,733728.0
2016-06-27 09:30:00,18.93,19.34,18.93,19.3,519329.0,16.4579,16.8143,16.4579,16.7796,519329.0
2016-06-27 10:00:00,19.29,19.29,19.18,19.19,255827.0,16.7709,16.7709,16.6752,16.6839,255827.0
2016-06-27 10:30:00,19.19,19.22,19.08,19.09,314977.0,16.6839,16.71,16.5883,16.597,314977.0
2016-06-27 11:00:00,19.09,19.12,18.95,19.02,1021418.0,16.597,16.6231,16.4753,16.5361,1021418.0
2016-06-27 11:30:00,19.02,19.12,19.0,19.1,1394398.0,16.5361,16.6231,16.5187,16.6057,1394398.0
2016-06-27 12:00:00,19.11,19.22,19.11,19.22,133752.0,16.6144,16.71,16.6144,16.71,133752.0
2016-06-27 12:30:00,19.21,19.24,19.18,19.2,112273.0,16.7013,16.7274,16.6752,16.6926,112273.0
2016-06-27 13:00:00,19.2,19.23,19.18,19.21,85817.0,16.6926,16.7187,16.6752,16.7013,85817.0
2016-06-27 13:30:00,19.21,19.22,19.09,19.14,111686.0,16.7013,16.71,16.597,16.6405,111686.0
2016-06-27 14:00:00,19.14,19.22,19.11,19.22,200193.0,16.6405,16.71,16.6144,16.71,200193.0
2016-06-27 14:30:00,19.22,19.25,19.18,19.18,245932.0,16.71,16.7361,16.6752,16.6752,245932.0
2016-06-27 15:00:00,19.19,19.22,19.0,19.05,477081.0,16.6839,16.71,16.5187,16.5622,477081.0
2016-06-27 15:30:00,19.05,19.16,19.04,19.15,777324.0,16.5622,16.6578,16.5535,16.6492,777324.0
2016-06-28 09:30:00,19.33,19.75,19.28,19.75,481841.0,16.8056,17.1708,16.7622,17.1708,481841.0
2016-06-28 10:00:00,19.75,19.77,19.62,19.63,467597.0,17.1708,17.1882,17.0578,17.0665,467597.0
2016-06-28 10:30:00,19.63,19.72,19.62,19.65,380166.0,17.0665,17.1447,17.0578,17.0839,380166.0
2016-06-28 11:00:00,19.64,19.72,19.61,19.7,202634.0,17.0752,17.1447,17.0491,17.1273,202634.0
2016-06-28 11:30:00,19.7,19.76,19.67,19.7,311624.0,17.1273,17.1795,17.1012,17.1273,311624.0
2016-06-28 12:00:00,19.7,19.83,19.69,19.8,398809.0,17.1273,17.2404,17.1186,17.2143,398809.0
2016-06-28 12:30:00,19.8,19.83,19.73,19.8,831605.0,17.2143,17.2404,17.1534,17.2143,831605.0
2016-06-28 13:00:00,19.8,19.85,19.76,19.78,199320.0,17.2143,17.2577,17.1795,17.1969,199320.0
2016-06-28 13:30:00,19.78,19.91,19.78,19.9,373247.0,17.1969,17.3099,17.1969,17.3012,373247.0
2016-06-28 14:00:00,19.9,20.0,19.86,19.87,259553.0,17.3012,17.3882,17.2664,17.2751,259553.0
2016-06-28 14:30:00,19.88,20.0,19.88,19.96,232137.0,17.2838,17.3882,17.2838,17.3534,232137.0
2016-06-28 15:00:00,19.96,19.99,19.87,19.91,361739.0,17.3534,17.3795,17.2751,17.3099,361739.0
2016-06-28 15:30:00,19.91,20.06,19.9,19.98,772468.0,17.3099,17.4403,17.3012,17.3708,772468.0
2016-06-29 09:30:00,20.1,20.45,20.07,20.45,388511.0,17.4751,17.7794,17.449,17.7794,388511.0
2016-06-29 10:00:00,20.44,20.47,20.32,20.32,180462.0,17.7707,17.7968,17.6664,17.6664,180462.0
2016-06-29 10:30:00,20.31,20.32,20.07,20.21,430003.0,17.6577,17.6664,17.449,17.5707,430003.0
2016-06-29 11:00:00,20.21,20.23,20.12,20.19,60382.0,17.5707,17.5881,17.4925,17.5533,60382.0
2016-06-29 11:30:00,20.19,20.2,20.1,20.11,212299.0,17.5533,17.562,17.4751,17.4838,212299.0
2016-06-29 12:00:00,20.11,20.18,20.08,20.1,992644.0,17.4838,17.5446,17.4577,17.4751,992644.0
2016-06-29 12:30:00,20.11,20.11,20.03,20.08,192505.0,17.4838,17.4838,17.4142,17.4577,192505.0
2016-06-29 13:00:00,20.08,20.09,20.05,20.08,103818.0,17.4577,17.4664,17.4316,17.4577,103818.0
2016-06-29 13:30:00,20.08,20.18,20.07,20.1,168210.0,17.4577,17.5446,17.449,17.4751,168210.0
2016-06-29 14:00:00,20.11,20.26,20.09,20.26,938622.0,17.4838,17.6142,17.4664,17.6142,938622.0
2016-06-29 14:30:00,20.26,20.3,20.22,20.27,144844.0,17.6142,17.649,17.5794,17.6229,144844.0
2016-06-29 15:00:00,20.27,20.31,20.26,20.29,116845.0,17.6229,17.6577,17.6142,17.6403,116845.0
2016-06-29 15:30:00,20.3,20.31,20.22,20.25,524919.0,17.649,17.6577,17.5794,17.6055,524919.0
2016-06-30 09:30:00,20.27,20.27,20.13,20.16,79067.0,17.6229,17.6229,17.5012,17.5273,79067.0
2016-06-30 10:00:00,20.16,20.26,20.12,20.22,87215.0,17.5273,17.6142,17.4925,17.5794,87215.0
2016-06-30 10:30:00,20.21,20.31,20.19,20.3,68161.0,17.5707,17.6577,17.5533,17.649,68161.0
2016-06-30 11:00:00,20.3,20.31,20.22,20.27,70013.0,17.649,17.6577,17.5794,17.6229,70013.0
2016-06-30 11:30:00,20.27,20.3,20.26,20.28,63896.0,17.6229,17.649,17.6142,17.6316,63896.0
2016-06-30 12:00:00,20.28,20.33,20.27,20.32,69495.0,17.6316,17.6751,17.6229,17.6664,69495.0
2016-06-30 12:30:00,20.33,20.38,20.32,20.38,48506.0,17.6751,17.7185,17.6664,17.7185,48506.0
2016-06-30 13:00:00,20.38,20.38,20.35,20.36,48022.0,17.7185,17.7185,17.6924,17.7011,48022.0
2016-06-30 13:30:00,20.36,20.38,20.32,20.33,109941.0,17.7011,17.7185,17.6664,17.6751,109941.0
2016-06-30 14:00:00,20.33,20.38,20.32,20.34,107447.0,17.6751,17.7185,17.6664,17.6837,107447.0
2016-06-30 14:30:00,20.34,20.4,20.32,20.4,75922.0,17.6837,17.7359,17.6664,17.7359,75922.0
2016-06-30 15:00:00,20.4,20.47,20.36,20.39,523634.0,17.7359,17.7968,17.7011,17.7272,523634.0
2016-06-30 15:30:00,20.38,20.48,20.3,20.47,848670.0,17.7185,17.8055,17.649,17.7968,848670.0
2016-07-01 09:30:00,20.57,20.57,20.44,20.5,322548.0,17.8837,17.8837,17.7707,17.8229,322548.0
2016-07-01 10:00:00,20.5,20.51,20.39,20.48,262883.0,17.8229,17.8315,17.7272,17.8055,262883.0
2016-07-01 10:30:00,20.48,20.49,20.41,20.44,61308.0,17.8055,17.8142,17.7446,17.7707,61308.0
2016-07-01 11:00:00,20.43,20.5,20.4,20.5,95449.0,17.762,17.8229,17.7359,17.8229,95449.0
2016-07-01 11:30:00,20.5,20.56,20.48,20.54,100534.0,17.8229,17.875,17.8055,17.8576,100534.0
2016-07-01 12:00:00,20.53,20.55,20.48,20.5,120189.0,17.8489,17.8663,17.8055,17.8229,120189.0
2016-07-01 12:30:00,20.5,20.6,20.49,20.59,79947.0,17.8229,17.9098,17.8142,17.9011,79947.0
2016-07-01 13:00:00,20.59,20.64,20.59,20.62,63472.0,17.9011,17.9446,17.9011,17.9272,63472.0
2016-07-01 13:30:00,20.62,20.66,20.58,20.64,107334.0,17.9272,17.962,17.8924,17.9446,107334.0
2016-07-01 14:00:00,20.63,20.66,20.61,20.62,66799.0,17.9359,17.962,17.9185,17.9272,66799.0
2016-07-01 14:30:00,20.62,20.62,20.54,20.54,144848.0,17.9272,17.9272,17.8576,17.8576,144848.0
2016-07-01 15:00:00,20.55,20.64,20.54,20.63,112074.0,17.8663,17.9446,17.8576,17.9359,112074.0
2016-07-01 15:30:00,20.63,20.66,20.6,20.65,268952.0,17.9359,17.962,17.9098,17.9533,268952.0
2016-07-05 09:30:00,20.6,20.62,20.5,20.52,194037.0,17.9098,17.9272,17.8229,17.8402,194037.0
2016-07-05 10:00:00,20.52,20.63,20.51,20.58,118218.0,17.8402,17.9359,17.8315,17.8924,118218.0
2016-07-05 10:30:00,20.58,20.6,20.55,20.57,82765.0,17.8924,17.9098,17.8663,17.8837,82765.0
2016-07-05 11:00:00,20.57,20.68,20.57,20.64,54794.0,17.8837,17.9793,17.8837,17.9446,54794.0
2016-07-05 11:30:00,20.64,20.65,20.57,20.59,53910.0,17.9446,17.9533,17.8837,17.9011,53910.0
2016-07-05 12:00:00,20.59,20.62,20.57,20.62,71965.0,17.9011,17.9272,17.8837,17.9272,71965.0
2016-07-05 12:30:00,20.62,20.62,20.59,20.62,21270.0,17.9272,17.9272,17.9011,17.9272,21270.0
2016-07-05 13:00:00,20.62,20.66,20.61,20.66,39006.0,17.9272,17.962,17.9185,17.962,39006.0
2016-07-05 13:30:00,20.66,20.73,20.66,20.73,53864.0,17.962,18.0228,17.962,18.0228,53864.0
2016-07-05 14:00:00,20.74,20.78,20.72,20.76,229465.0,18.0315,18.0663,18.0141,18.0489,229465.0
2016-07-05 14:30:00,20.76,20.8,20.73,20.75,104321.0,18.0489,18.0837,18.0228,18.0402,104321.0
2016-07-05 15:00:00,20.75,20.78,20.75,20.78,145765.0,18.0402,18.0663,18.0402,18.0663,145765.0
2016-07-05 15:30:00,20.78,20.87,20.76,20.83,234368.0,18.0663,18.1445,18.0489,18.1098,234368.0
2016-07-06 09:30:00,20.77,21.03,20.75,20.92,318011.0,18.0576,18.2836,18.0402,18.188,318011.0
2016-07-06 10:00:00,20.93,20.94,20.78,20.8,410878.0,18.1967,18.2054,18.0663,18.0837,410878.0
2016-07-06 10:30:00,20.8,20.9,20.78,20.9,136326.0,18.0837,18.1706,18.0663,18.1706,136326.0
2016-07-06 11:00:00,20.91,20.92,20.8,20.82,320125.0,18.1793,18.188,18.0837,18.1011,320125.0
2016-07-06 11:30:00,20.82,20.83,20.66,20.7,154796.0,18.1011,18.1098,17.962,17.9967,154796.0
2016-07-06 12:00:00,20.71,20.81,20.7,20.79,562092.0,18.0054,18.0924,17.9967,18.075,562092.0
2016-07-06 12:30:00,20.78,20.81,20.73,20.73,95827.0,18.0663,18.0924,18.0228,18.0228,95827.0
2016-07-06 13:00:00,20.74,20.77,20.73,20.76,55489.0,18.0315,18.0576,18.0228,18.0489,55489.0
2016-07-06 13:30:00,20.77,20.78,20.74,20.75,100618.0,18.0576,18.0663,18.0315,18.0402,100618.0
2016-07-06 14:00:00,20.74,20.76,20.69,20.74,116089.0,18.0315,18.0489,17.988,18.0315,116089.0
2016-07-06 14:30:00,20.73,20.78,20.72,20.77,485047.0,18.0228,18.0663,18.0141,18.0576,485047.0
2016-07-06 15:00:00,20.77,20.78,20.73,20.78,333620.0,18.0576,18.0663,18.0228,18.0663,333620.0
2016-07-06 15:30:00,20.78,20.81,20.73,20.78,453842.0,18.0663,18.0924,18.0228,18.0663,453842.0
2016-07-07 09:30:00,20.76,20.76,20.53,20.55,188146.0,18.0489,18.0489,17.8489,17.8663,188146.0
2016-07-07 10:00:00,20.55,20.57,20.44,20.5,98913.0,17.8663,17.8837,17.7707,17.8229,98913.0
2016-07-07 10:30:00,20.51,20.57,20.48,20.52,78912.0,17.8315,17.8837,17.8055,17.8402,78912.0
2016-07-07 11:00:00,20.52,20.6,20.5,20.6,337688.0,17.8402,17.9098,17.8229,17.9098,337688.0
2016-07-07 11:30:00,20.59,20.62,20.54,20.57,169821.0,17.9011,17.9272,17.8576,17.8837,169821.0
2016-07-07 12:00:00,20.57,20.59,20.52,20.53,138836.0,17.8837,17.9011,17.8402,17.8489,138836.0
2016-07-07 12:30:00,20.54,20.54,20.46,20.47,101480.0,17.8576,17.8576,17.7881,17.7968,101480.0
2016-07-07 13:00:00,20.47,20.48,20.45,20.46,84065.0,17.7968,17.8055,17.7794,17.7881,84065.0
2016-07-07 13:30:00,20.46,20.51,20.45,20.5,95391.0,17.7881,17.8315,17.7794,17.8229,95391.0
2016-07-07 14:00:00,20.5,20.54,20.49,20.52,83586.0,17.8229,17.8576,17.8142,17.8402,83586.0
2016-07-07 14:30:00,20.53,20.53,20.38,20.4,478363.0,17.8489,17.8489,17.7185,17.7359,478363.0
2016-07-07 15:00:00,20.4,20.47,20.39,20.44,190697.0,17.7359,17.7968,17.7272,17.7707,190697.0
2016-07-07 15:30:00,20.44,20.47,20.4,20.44,962610.0,17.7707,17.7968,17.7359,17.7707,962610.0
2016-07-08 09:30:00,20.52,20.62,20.48,20.6,141191.0,17.8402,17.9272,17.8055,17.9098,141191.0
2016-07-08 10:00:00,20.61,20.73,20.58,20.72,84156.0,17.9185,18.0228,17.8924,18.0141,84156.0
2016-07-08 10:30:00,20.71,20.85,20.71,20.81,143092.0,18.0054,18.1271,18.0054,18.0924,143092.0
2016-07-08 11:00:00,20.82,20.84,20.8,20.83,91080.0,18.1011,18.1185,18.0837,18.1098,91080.0
2016-07-08 11:30:00,20.82,20.84,20.77,20.81,155524.0,18.1011,18.1185,18.0576,18.0924,155524.0
2016-07-08 12:00:00,20.81,20.86,20.79,20.84,62102.0,18.0924,18.1358,18.075,18.1185,62102.0
2016-07-08 12:30:00,20.83,20.85,20.79,20.8,73472.0,18.1098,18.1271,18.075,18.0837,73472.0
2016-07-08 13:00:00,20.79,20.84,20.77,20.79,125896.0,18.075,18.1185,18.0576,18.075,125896.0
2016-07-08 13:30:00,20.79,20.83,20.78,20.8,92498.0,18.075,18.1098,18.0663,18.0837,92498.0
2016-07-08 14:00:00,20.8,20.92,20.8,20.89,112522.0,18.0837,18.188,18.0837,18.1619,112522.0
2016-07-08 14:30:00,20.89,20.92,20.88,20.89,67076.0,18.1619,18.188,18.1532,18.1619,67076.0
2016-07-08 15:00:00,20.89,20.92,20.87,20.91,105925.0,18.1619,18.188,18.1445,18.1793,105925.0
2016-07-08 15:30:00,20.9,20.95,20.85,20.92,695083.0,18.1706,18.2141,18.1271,18.188,695083.0
2016-07-11 09:30:00,21.01,21.01,20.86,20.88,70317.0,18.2663,18.2663,18.1358,18.1532,70317.0
2016-07-11 10:00:00,20.88,20.92,20.84,20.85,83318.0,18.1532,18.188,18.1185,18.1271,83318.0
2016-07-11 10:30:00,20.85,20.93,20.82,20.92,53304.0,18.1271,18.1967,18.1011,18.188,53304.0
2016-07-11 11:00:00,20.92,20.96,20.91,20.93,72986.0,18.188,18.2228,18.1793,18.1967,72986.0
2016-07-11 11:30:00,20.93,20.97,20.91,20.96,111958.0,18.1967,18.2315,18.1793,18.2228,111958.0
2016-07-11 12:00:00,20.96,20.99,20.95,20.96,224707.0,18.2228,18.2489,18.2141,18.2228,224707.0
2016-07-11 12:30:00,20.96,20.99,20.93,20.96,164708.0,18.2228,18.2489,18.1967,18.2228,164708.0
2016-07-11 13:00:00,20.96,21.02,20.94,21.0,108101.0,18.2228,18.2749,18.2054,18.2576,108101.0
2016-07-11 13:30:00,21.0,21.12,20.98,21.12,121247.0,18.2576,18.3619,18.2402,18.3619,121247.0
2016-07-11 14:00:00,21.12,21.12,21.05,21.06,205195.0,18.3619,18.3619,18.301,18.3097,205195.0
2016-07-11 14:30:00,21.07,21.11,21.05,21.1,266855.0,18.3184,18.3532,18.301,18.3445,266855.0
2016-07-11 15:00:00,21.09,21.13,21.09,21.1,145845.0,18.3358,18.3706,18.3358,18.3445,145845.0
2016-07-11 15:30:00,21.09,21.1,21.06,21.09,331430.0,18.3358,18.3445,18.3097,18.3358,331430.0
2016-07-12 09:30:00,21.23,21.25,21.08,21.08,103903.0,18.4575,18.4749,18.3271,18.3271,103903.0
2016-07-12 10:00:00,21.09,21.15,21.04,21.04,169843.0,18.3358,18.388,18.2923,18.2923,169843.0
2016-07-12 10:30:00,21.05,21.14,21.04,21.09,155720.0,18.301,18.3793,18.2923,18.3358,155720.0
2016-07-12 11:00:00,21.09,21.15,21.08,21.12,170907.0,18.3358,18.388,18.3271,18.3619,170907.0
2016-07-12 11:30:00,21.11,21.13,21.09,21.11,97142.0,18.3532,18.3706,18.3358,18.3532,97142.0
2016-07-12 12:00:00,21.12,21.12,21.06,21.07,229969.0,18.3619,18.3619,18.3097,18.3184,229969.0
2016-07-12 12:30:00,21.08,21.09,21.04,21.06,98282.0,18.3271,18.3358,18.2923,18.3097,98282.0
2016-07-12 13:00:00,21.07,21.08,21.04,21.05,62233.0,18.3184,18.3271,18.2923,18.301,62233.0
2016-07-12 13:30:00,21.05,21.05,21.01,21.03,209149.0,18.301,18.301,18.2663,18.2836,209149.0
2016-07-12 14:00:00,21.03,21.07,21.03,21.04,149498.0,18.2836,18.3184,18.2836,18.2923,149498.0
2016-07-12 14:30:00,21.05,21.06,21.03,21.04,234007.0,18.301,18.3097,18.2836,18.2923,234007.0
2016-07-12 15:00:00,21.03,21.05,20.97,20.98,180502.0,18.2836,18.301,18.2315,18.2402,180502.0
2016-07-12 15:30:00,20.98,21.02,20.94,20.99,491621.0,18.2402,18.2749,18.2054,18.2489,491621.0
2016-07-13 09:30:00,21.0,21.03,20.83,20.9,105801.0,18.2576,18.2836,18.1098,18.1706,105801.0
2016-07-13 10:00:00,20.91,20.97,20.85,20.89,82079.0,18.1793,18.2315,18.1271,18.1619,82079.0
2016-07-13 10:30:00,20.89,20.98,20.86,20.95,635915.0,18.1619,18.2402,18.1358,18.2141,635915.0
2016-07-13 11:00:00,20.95,20.99,20.92,20.95,181077.0,18.2141,18.2489,18.188,18.2141,181077.0
2016-07-13 11:30:00,20.95,20.96,20.91,20.94,104295.0,18.2141,18.2228,18.1793,18.2054,104295.0
2016-07-13 12:00:00,20.94,20.96,20.9,20.9,56372.0,18.2054,18.2228,18.1706,18.1706,56372.0
2016-07-13 12:30:00,20.91,20.91,20.87,20.91,47658.0,18.1793,18.1793,18.1445,18.1793,47658.0
2016-07-13 13:00:00,20.91,20.91,20.83,20.83,90884.0,18.1793,18.1793,18.1098,18.1098,90884.0
2016-07-13 13:30:00,20.84,20.85,20.79,20.8,74464.0,18.1185,18.1271,18.075,18.0837,74464.0
2016-07-13 14:00:00,20.81,20.84,20.78,20.79,127269.0,18.0924,18.1185,18.0663,18.075,127269.0
2016-07-13 14:30:00,20.79,20.8,20.73,20.8,265403.0,18.075,18.0837,18.0228,18.0837,265403.0
2016-07-13 15:00:00,20.81,20.89,20.8,20.88,79949.0,18.0924,18.1619,18.0837,18.1532,79949.0
2016-07-13 15:30:00,20.87,20.96,20.87,20.93,532545.0,18.1445,18.2228,18.1445,18.1967,532545.0
2016-07-14 09:30:00,20.94,21.01,20.87,20.99,60501.0,18.2054,18.2663,18.1445,18.2489,60501.0
2016-07-14 10:00:00,20.99,21.02,20.9,20.9,50349.0,18.2489,18.2749,18.1706,18.1706,50349.0
2016-07-14 10:30:00,20.91,20.96,20.91,20.94,24351.0,18.1793,18.2228,18.1793,18.2054,24351.0
2016-07-14 11:00:00,20.94,20.99,20.93,20.98,32338.0,18.2054,18.2489,18.1967,18.2402,32338.0
2016-07-14 11:30:00,20.97,20.98,20.94,20.95,40038.0,18.2315,18.2402,18.2054,18.2141,40038.0
2016-07-14 12:00:00,20.95,20.95,20.91,20.92,48276.0,18.2141,18.2141,18.1793,18.188,48276.0
2016-07-14 12:30:00,20.91,20.92,20.88,20.88,124435.0,18.1793,18.188,18.1532,18.1532,124435.0
2016-07-14 13:00:00,20.88,20.88,20.8,20.83,46752.0,18.1532,18.1532,18.0837,18.1098,46752.0
2016-07-14 13:30:00,20.84,20.88,20.84,20.87,99032.0,18.1185,18.1532,18.1185,18.1445,99032.0
2016-07-14 14:00:00,20.88,20.89,20.83,20.86,154194.0,18.1532,18.1619,18.1098,18.1358,154194.0
2016-07-14 14:30:00,20.86,20.87,20.8,20.81,38653.0,18.1358,18.1445,18.0837,18.0924,38653.0
2016-07-14 15:00:00,20.81,20.83,20.78,20.79,155389.0,18.0924,18.1098,18.0663,18.075,155389.0
2016-07-14 15:30:00,20.79,20.84,20.79,20.81,247688.0,18.075,18.1185,18.075,18.0924,247688.0
2016-07-15 09:30:00,20.78,20.8,20.61,20.62,101245.0,18.0663,18.0837,17.9185,17.9272,101245.0
2016-07-15 10:00:00,20.63,20.69,20.62,20.67,55412.0,17.9359,17.988,17.9272,17.9707,55412.0
2016-07-15 10:30:00,20.66,20.75,20.66,20.71,145969.0,17.962,18.0402,17.962,18.0054,145969.0
2016-07-15 11:00:00,20.72,20.73,20.64,20.64,363974.0,18.0141,18.0228,17.9446,17.9446,363974.0
2016-07-15 11:30:00,20.64,20.69,20.63,20.68,93991.0,17.9446,17.988,17.9359,17.9793,93991.0
2016-07-15 12:00:00,20.68,20.7,20.67,20.7,158022.0,17.9793,17.9967,17.9707,17.9967,158022.0
2016-07-15 12:30:00,20.7,20.71,20.63,20.64,177835.0,17.9967,18.0054,17.9359,17.9446,177835.0
2016-07-15 13:00:00,20.64,20.69,20.63,20.68,804185.0,17.9446,17.988,17.9359,17.9793,804185.0
2016-07-15 13:30:00,20.68,20.76,20.68,20.76,547904.0,17.9793,18.0489,17.9793,18.0489,547904.0
2016-07-15 14:00:00,20.76,20.76,20.7,20.75,350065.0,18.0489,18.0489,17.9967,18.0402,350065.0
2016-07-15 14:30:00,20.75,20.77,20.72,20.76,430350.0,18.0402,18.0576,18.0141,18.0489,430350.0
2016-07-15 15:00:00,20.76,20.78,20.74,20.77,596841.0,18.0489,18.0663,18.0315,18.0576,596841.0
2016-07-15 15:30:00,20.77,20.86,20.76,20.86,1752336.0,18.0576,18.1358,18.0489,18.1358,1752336.0
2016-07-18 09:30:00,20.93,20.93,20.8,20.88,94563.0,18.1967,18.1967,18.0837,18.1532,94563.0
2016-07-18 10:00:00,20.88,20.97,20.86,20.96,72810.0,18.1532,18.2315,18.1358,18.2228,72810.0
2016-07-18 10:30:00,20.96,21.02,20.96,21.0,120360.0,18.2228,18.2749,18.2228,18.2576,120360.0
2016-07-18 11:00:00,21.0,21.05,20.97,20.99,287174.0,18.2576,18.301,18.2315,18.2489,287174.0
2016-07-18 11:30:00,21.0,21.04,20.97,21.03,498632.0,18.2576,18.2923,18.2315,18.2836,498632.0
2016-07-18 12:00:00,21.03,21.12,21.02,21.06,208293.0,18.2836,18.3619,18.2749,18.3097,208293.0
2016-07-18 12:30:00,21.06,21.07,21.0,21.01,95690.0,18.3097,18.3184,18.2576,18.2663,95690.0
2016-07-18 13:00:00,21.01,21.03,21.01,21.03,169039.0,18.2663,18.2836,18.2663,18.2836,169039.0
2016-07-18 13:30:00,21.03,21.03,21.0,21.0,96093.0,18.2836,18.2836,18.2576,18.2576,96093.0
2016-07-18 14:00:00,21.01,21.03,20.96,21.02,212323.0,18.2663,18.2836,18.2228,18.2749,212323.0
2016-07-18 14:30:00,21.01,21.01,20.94,20.97,164498.0,18.2663,18.2663,18.2054,18.2315,164498.0
2016-07-18 15:00:00,20.97,21.01,20.96,21.0,155153.0,18.2315,18.2663,18.2228,18.2576,155153.0
2016-07-18 15:30:00,21.0,21.01,20.97,20.99,457198.0,18.2576,18.2663,18.2315,18.2489,457198.0
2016-07-19 09:30:00,20.9,20.98,20.86,20.89,132970.0,18.1706,18.2402,18.1358,18.1619,132970.0
2016-07-19 10:00:00,20.89,21.03,20.86,21.02,106629.0,18.1619,18.2836,18.1358,18.2749,106629.0
2016-07-19 10:30:00,21.02,21.06,21.01,21.05,46937.0,18.2749,18.3097,18.2663,18.301,46937.0
2016-07-19 11:00:00,21.04,21.12,21.04,21.09,168818.0,18.2923,18.3619,18.2923,18.3358,168818.0
2016-07-19 11:30:00,21.09,21.1,21.04,21.04,39234.0,18.3358,18.3445,18.2923,18.2923,39234.0
2016-07-19 12:00:00,21.05,21.09,21.02,21.09,68320.0,18.301,18.3358,18.2749,18.3358,68320.0
2016-07-19 12:30:00,21.08,21.1,21.08,21.09,67814.0,18.3271,18.3445,18.3271,18.3358,67814.0
2016-07-19 13:00:00,21.09,21.12,21.08,21.11,319531.0,18.3358,18.3619,18.3271,18.3532,319531.0
2016-07-19 13:30:00,21.11,21.14,21.05,21.05,84465.0,18.3532,18.3793,18.301,18.301,84465.0
2016-07-19 14:00:00,21.05,21.1,21.04,21.09,270871.0,18.301,18.3445,18.2923,18.3358,270871.0
2016-07-19 14:30:00,21.08,21.1,21.07,21.07,102428.0,18.3271,18.3445,18.3184,18.3184,102428.0
2016-07-19 15:00:00,21.07,21.11,21.07,21.09,164925.0,18.3184,18.3532,18.3184,18.3358,164925.0
2016-07-19 15:30:00,21.09,21.15,21.08,21.15,1173833.0,18.3358,18.388,18.3271,18.388,1173833.0
2016-07-20 09:30:00,21.17,21.23,21.13,21.17,126070.0,18.4054,18.4575,18.3706,18.4054,126070.0
2016-07-20 10:00:00,21.18,21.23,21.11,21.12,123713.0,18.4141,18.4575,18.3532,18.3619,123713.0
2016-07-20 10:30:00,21.12,21.14,21.09,21.11,45259.0,18.3619,18.3793,18.3358,18.3532,45259.0
2016-07-20 11:00:00,21.11,21.18,21.09,21.17,270279.0,18.3532,18.4141,18.3358,18.4054,270279.0
2016-07-20 11:30:00,21.17,21.19,21.14,21.16,200560.0,18.4054,18.4227,18.3793,18.3967,200560.0
2016-07-20 12:00:00,21.15,21.19,21.13,21.17,73829.0,18.388,18.4227,18.3706,18.4054,73829.0
2016-07-20 12:30:00,21.17,21.18,21.11,21.13,69926.0,18.4054,18.4141,18.3532,18.3706,69926.0
2016-07-20 13:00:00,21.13,21.15,21.09,21.15,54029.0,18.3706,18.388,18.3358,18.388,54029.0
2016-07-20 13:30:00,21.15,21.18,21.14,21.17,297587.0,18.388,18.4141,18.3793,18.4054,297587.0
2016-07-20 14:00:00,21.16,21.17,21.13,21.15,93837.0,18.3967,18.4054,18.3706,18.388,93837.0
2016-07-20 14:30:00,21.14,21.19,21.14,21.19,138465.0,18.3793,18.4227,18.3793,18.4227,138465.0
2016-07-20 15:00:00,21.19,21.23,21.17,21.19,142348.0,18.4227,18.4575,18.4054,18.4227,142348.0
2016-07-20 15:30:00,21.2,21.25,21.19,21.25,291024.0,18.4314,18.4749,18.4227,18.4749,291024.0
2016-07-21 09:30:00,21.26,21.27,21.09,21.09,144178.0,18.4836,18.4923,18.3358,18.3358,144178.0
2016-07-21 10:00:00,21.09,21.21,21.06,21.21,316804.0,18.3358,18.4401,18.3097,18.4401,316804.0
2016-07-21 10:30:00,21.21,21.27,21.2,21.23,131021.0,18.4401,18.4923,18.4314,18.4575,131021.0
2016-07-21 11:00:00,21.23,21.27,21.22,21.27,208576.0,18.4575,18.4923,18.4488,18.4923,208576.0
2016-07-21 11:30:00,21.27,21.28,21.2,21.21,50753.0,18.4923,18.501,18.4314,18.4401,50753.0
2016-07-21 12:00:00,21.21,21.23,21.16,21.19,34539.0,18.4401,18.4575,18.3967,18.4227,34539.0
2016-07-21 12:30:00,21.18,21.19,21.16,21.17,30453.0,18.4141,18.4227,18.3967,18.4054,30453.0
2016-07-21 13:00:00,21.16,21.22,21.16,21.2,450832.0,18.3967,18.4488,18.3967,18.4314,450832.0
2016-07-21 13:30:00,21.2,21.2,21.1,21.12,664909.0,18.4314,18.4314,18.3445,18.3619,664909.0
2016-07-21 14:00:00,21.12,21.13,21.0,21.05,700348.0,18.3619,18.3706,18.2576,18.301,700348.0
2016-07-21 14:30:00,21.05,21.09,21.0,21.03,912663.0,18.301,18.3358,18.2576,18.2836,912663.0
2016-07-21 15:00:00,21.04,21.04,20.93,21.01,391628.0,18.2923,18.2923,18.1967,18.2663,391628.0
2016-07-21 15:30:00,21.01,21.1,21.0,21.05,1094198.0,18.2663,18.3445,18.2576,18.301,1094198.0
2016-07-22 09:30:00,21.07,21.25,21.07,21.13,118336.0,18.3184,18.4749,18.3184,18.3706,118336.0
2016-07-22 10:00:00,21.12,21.13,21.02,21.07,198169.0,18.3619,18.3706,18.2749,18.3184,198169.0
2016-07-22 10:30:00,21.08,21.09,21.0,21.05,143811.0,18.3271,18.3358,18.2576,18.301,143811.0
2016-07-22 11:00:00,21.06,21.12,21.04,21.07,454720.0,18.3097,18.3619,18.2923,18.3184,454720.0
2016-07-22 11:30:00,21.07,21.11,21.06,21.1,129955.0,18.3184,18.3532,18.3097,18.3445,129955.0
2016-07-22 12:00:00,21.1,21.15,21.09,21.13,46642.0,18.3445,18.388,18.3358,18.3706,46642.0
2016-07-22 12:30:00,21.14,21.18,21.11,21.17,58385.0,18.3793,18.4141,18.3532,18.4054,58385.0
2016-07-22 13:00:00,21.17,21.21,21.16,21.18,36117.0,18.4054,18.4401,18.3967,18.4141,36117.0
2016-07-22 13:30:00,21.19,21.25,21.19,21.23,45564.0,18.4227,18.4749,18.4227,18.4575,45564.0
2016-07-22 14:00:00,21.22,21.25,21.21,21.23,47363.0,18.4488,18.4749,18.4401,18.4575,47363.0
2016-07-22 14:30:00,21.23,21.3,21.22,21.28,91876.0,18.4575,18.5184,18.4488,18.501,91876.0
2016-07-22 15:00:00,21.28,21.32,21.26,21.31,110542.0,18.501,18.5358,18.4836,18.5271,110542.0
2016-07-22 15:30:00,21.31,21.34,21.27,21.27,522447.0,18.5271,18.5532,18.4923,18.4923,522447.0
2016-07-25 09:30:00,21.31,21.38,21.28,21.3,190693.0,18.5271,18.5879,18.501,18.5184,190693.0
2016-07-25 10:00:00,21.29,21.33,21.24,21.31,315622.0,18.5097,18.5445,18.4662,18.5271,315622.0
2016-07-25 10:30:00,21.3,21.33,21.26,21.3,52326.0,18.5184,18.5445,18.4836,18.5184,52326.0
2016-07-25 11:00:00,21.3,21.37,21.29,21.34,67699.0,18.5184,18.5792,18.5097,18.5532,67699.0
2016-07-25 11:30:00,21.34,21.34,21.29,21.3,32874.0,18.5532,18.5532,18.5097,18.5184,32874.0
2016-07-25 12:00:00,21.31,21.33,21.3,21.31,22661.0,18.5271,18.5445,18.5184,18.5271,22661.0
2016-07-25 12:30:00,21.31,21.36,21.3,21.35,16116.0,18.5271,18.5705,18.5184,18.5619,16116.0
2016-07-25 13:00:00,21.35,21.38,21.34,21.37,22782.0,18.5619,18.5879,18.5532,18.5792,22782.0
2016-07-25 13:30:00,21.37,21.41,21.35,21.4,45057.0,18.5792,18.614,18.5619,18.6053,45057.0
2016-07-25 14:00:00,21.4,21.44,21.39,21.41,36133.0,18.6053,18.6401,18.5966,18.614,36133.0
2016-07-25 14:30:00,21.41,21.44,21.41,21.42,46847.0,18.614,18.6401,18.614,18.6227,46847.0
2016-07-25 15:00:00,21.41,21.43,21.39,21.4,66562.0,18.614,18.6314,18.5966,18.6053,66562.0
2016-07-25 15:30:00,21.4,21.41,21.37,21.37,168874.0,18.6053,18.614,18.5792,18.5792,168874.0
2016-07-26 09:30:00,21.31,21.37,21.21,21.3,114776.0,18.5271,18.5792,18.4401,18.5184,114776.0
2016-07-26 10:00:00,21.3,21.33,21.29,21.3,64015.0,18.5184,18.5445,18.5097,18.5184,64015.0
2016-07-26 10:30:00,21.31,21.33,21.28,21.29,51069.0,18.5271,18.5445,18.501,18.5097,51069.0
2016-07-26 11:00:00,21.29,21.31,21.28,21.3,34480.0,18.5097,18.5271,18.501,18.5184,34480.0
2016-07-26 11:30:00,21.31,21.37,21.29,21.34,36853.0,18.5271,18.5792,18.5097,18.5532,36853.0
2016-07-26 12:00:00,21.34,21.35,21.29,21.3,23056.0,18.5532,18.5619,18.5097,18.5184,23056.0
2016-07-26 12:30:00,21.3,21.31,21.24,21.25,36714.0,18.5184,18.5271,18.4662,18.4749,36714.0
2016-07-26 13:00:00,21.25,21.25,21.19,21.19,28190.0,18.4749,18.4749,18.4227,18.4227,28190.0
2016-07-26 13:30:00,21.19,21.2,21.13,21.14,130699.0,18.4227,18.4314,18.3706,18.3793,130699.0
2016-07-26 14:00:00,21.14,21.2,21.14,21.2,48111.0,18.3793,18.4314,18.3793,18.4314,48111.0
2016-07-26 14:30:00,21.2,21.21,21.18,21.21,24189.0,18.4314,18.4401,18.4141,18.4401,24189.0
2016-07-26 15:00:00,21.21,21.27,21.2,21.27,69081.0,18.4401,18.4923,18.4314,18.4923,69081.0
2016-07-26 15:30:00,21.27,21.29,21.26,21.28,194323.0,18.4923,18.5097,18.4836,18.501,194323.0
2016-07-27 09:30:00,21.31,21.35,21.23,21.29,70549.0,18.5271,18.5619,18.4575,18.5097,70549.0
2016-07-27 10:00:00,21.28,21.28,21.13,21.17,192380.0,18.501,18.501,18.3706,18.4054,192380.0
2016-07-27 10:30:00,21.18,21.2,21.13,21.19,106862.0,18.4141,18.4314,18.3706,18.4227,106862.0
2016-07-27 11:00:00,21.19,21.25,21.18,21.24,73265.0,18.4227,18.4749,18.4141,18.4662,73265.0
2016-07-27 11:30:00,21.23,21.24,21.2,21.2,21627.0,18.4575,18.4662,18.4314,18.4314,21627.0
2016-07-27 12:00:00,21.19,21.24,21.17,21.23,44642.0,18.4227,18.4662,18.4054,18.4575,44642.0
2016-07-27 12:30:00,21.23,21.24,21.18,21.19,44802.0,18.4575,18.4662,18.4141,18.4227,44802.0
2016-07-27 13:00:00,21.19,21.19,21.13,21.14,47127.0,18.4227,18.4227,18.3706,18.3793,47127.0
2016-07-27 13:30:00,21.13,21.14,21.07,21.11,33054.0,18.3706,18.3793,18.3184,18.3532,33054.0
2016-07-27 14:00:00,21.08,21.13,20.9,21.07,69985.0,18.3271,18.3706,18.1706,18.3184,69985.0
2016-07-27 14:30:00,21.07,21.1,21.04,21.05,55501.0,18.3184,18.3445,18.2923,18.301,55501.0
2016-07-27 15:00:00,21.06,21.13,21.05,21.12,72673.0,18.3097,18.3706,18.301,18.3619,72673.0
2016-07-27 15:30:00,21.13,21.17,21.1,21.16,353286.0,18.3706,18.4054,18.3445,18.3967,353286.0
2016-07-28 09:30:00,21.11,21.31,21.1,21.3,77745.0,18.3532,18.5271,18.3445,18.5184,77745.0
2016-07-28 10:00:00,21.3,21.32,21.24,21.3,42157.0,18.5184,18.5358,18.4662,18.5184,42157.0
2016-07-28 10:30:00,21.3,21.3,21.24,21.28,78562.0,18.5184,18.5184,18.4662,18.501,78562.0
2016-07-28 11:00:00,21.28,21.32,21.25,21.31,26315.0,18.501,18.5358,18.4749,18.5271,26315.0
2016-07-28 11:30:00,21.32,21.38,21.3,21.38,21556.0,18.5358,18.5879,18.5184,18.5879,21556.0
2016-07-28 12:00:00,21.38,21.41,21.36,21.41,26734.0,18.5879,18.614,18.5705,18.614,26734.0
2016-07-28 12:30:00,21.41,21.47,21.4,21.46,61016.0,18.614,18.6662,18.6053,18.6575,61016.0
2016-07-28 13:00:00,21.46,21.57,21.46,21.57,54880.0,18.6575,18.7531,18.6575,18.7531,54880.0
2016-07-28 13:30:00,21.57,21.59,21.54,21.57,38155.0,18.7531,18.7705,18.727,18.7531,38155.0
2016-07-28 14:00:00,21.57,21.57,21.54,21.54,132887.0,18.7531,18.7531,18.727,18.727,132887.0
2016-07-28 14:30:00,21.55,21.55,21.48,21.48,68948.0,18.7357,18.7357,18.6749,18.6749,68948.0
2016-07-28 15:00:00,21.48,21.51,21.48,21.48,34371.0,18.6749,18.701,18.6749,18.6749,34371.0
2016-07-28 15:30:00,21.48,21.49,21.35,21.42,253632.0,18.6749,18.6836,18.5619,18.6227,253632.0
2016-07-29 09:30:00,21.38,21.64,21.38,21.6,86896.0,18.5879,18.814,18.5879,18.7792,86896.0
2016-07-29 10:00:00,21.6,21.68,21.58,21.64,59002.0,18.7792,18.8488,18.7618,18.814,59002.0
2016-07-29 10:30:00,21.65,21.69,21.64,21.68,58082.0,18.8227,18.8574,18.814,18.8488,58082.0
2016-07-29 11:00:00,21.68,21.71,21.67,21.7,49713.0,18.8488,18.8748,18.8401,18.8661,49713.0
2016-07-29 11:30:00,21.7,21.73,21.67,21.7,44004.0,18.8661,18.8922,18.8401,18.8661,44004.0
2016-07-29 12:00:00,21.71,21.77,21.7,21.75,59577.0,18.8748,18.927,18.8661,18.9096,59577.0
2016-07-29 12:30:00,21.75,21.77,21.69,21.69,29917.0,18.9096,18.927,18.8574,18.8574,29917.0
2016-07-29 13:00:00,21.69,21.72,21.67,21.68,17776.0,18.8574,18.8835,18.8401,18.8488,17776.0
2016-07-29 13:30:00,21.68,21.7,21.67,21.7,17169.0,18.8488,18.8661,18.8401,18.8661,17169.0
2016-07-29 14:00:00,21.69,21.73,21.68,21.71,46492.0,18.8574,18.8922,18.8488,18.8748,46492.0
2016-07-29 14:30:00,21.71,21.71,21.65,21.67,37548.0,18.8748,18.8748,18.8227,18.8401,37548.0
2016-07-29 15:00:00,21.66,21.71,21.66,21.69,39299.0,18.8314,18.8748,18.8314,18.8574,39299.0
2016-07-29 15:30:00,21.69,21.75,21.66,21.7,244154.0,18.8574,18.9096,18.8314,18.8661,244154.0
2016-08-01 09:30:00,21.74,21.79,21.67,21.68,61605.0,18.9009,18.9444,18.8401,18.8488,61605.0
2016-08-01 10:00:00,21.68,21.74,21.65,21.69,48107.0,18.8488,18.9009,18.8227,18.8574,48107.0
2016-08-01 10:30:00,21.69,21.73,21.68,21.73,41603.0,18.8574,18.8922,18.8488,18.8922,41603.0
2016-08-01 11:00:00,21.73,21.75,21.71,21.73,39009.0,18.8922,18.9096,18.8748,18.8922,39009.0
2016-08-01 11:30:00,21.74,21.75,21.71,21.71,31882.0,18.9009,18.9096,18.8748,18.8748,31882.0
2016-08-01 12:00:00,21.72,21.73,21.64,21.67,66058.0,18.8835,18.8922,18.814,18.8401,66058.0
2016-08-01 12:30:00,21.67,21.67,21.62,21.64,36117.0,18.8401,18.8401,18.7966,18.814,36117.0
2016-08-01 13:00:00,21.65,21.65,21.61,21.64,20837.0,18.8227,18.8227,18.7879,18.814,20837.0
2016-08-01 13:30:00,21.64,21.66,21.63,21.64,16852.0,18.814,18.8314,18.8053,18.814,16852.0
2016-08-01 14:00:00,21.64,21.66,21.62,21.63,38116.0,18.814,18.8314,18.7966,18.8053,38116.0
2016-08-01 14:30:00,21.64,21.68,21.62,21.67,34501.0,18.814,18.8488,18.7966,18.8401,34501.0
2016-08-01 15:00:00,21.68,21.69,21.67,21.68,35787.0,18.8488,18.8574,18.8401,18.8488,35787.0
2016-08-01 15:30:00,21.68,21.73,21.65,21.72,144507.0,18.8488,18.8922,18.8227,18.8835,144507.0
2016-08-02 09:30:00,21.63,21.77,21.55,21.61,132171.0,18.8053,18.927,18.7357,18.7879,132171.0
2016-08-02 10:00:00,21.62,21.63,21.61,21.63,83695.0,18.7966,18.8053,18.7879,18.8053,83695.0
2016-08-02 10:30:00,21.64,21.64,21.58,21.59,113402.0,18.814,18.814,18.7618,18.7705,113402.0
2016-08-02 11:00:00,21.59,21.65,21.59,21.63,44999.0,18.7705,18.8227,18.7705,18.8053,44999.0
2016-08-02 11:30:00,21.63,21.64,21.6,21.64,30439.0,18.8053,18.814,18.7792,18.814,30439.0
2016-08-02 12:00:00,21.64,21.64,21.6,21.62,68152.0,18.814,18.814,18.7792,18.7966,68152.0
2016-08-02 12:30:00,21.62,21.63,21.6,21.62,48238.0,18.7966,18.8053,18.7792,18.7966,48238.0
2016-08-02 13:00:00,21.63,21.63,21.61,21.61,52511.0,18.8053,18.8053,18.7879,18.7879,52511.0
2016-08-02 13:30:00,21.61,21.63,21.6,21.6,25131.0,18.7879,18.8053,18.7792,18.7792,25131.0
2016-08-02 14:00:00,21.61,21.65,21.6,21.64,60076.0,18.7879,18.8227,18.7792,18.814,60076.0
2016-08-02 14:30:00,21.64,21.67,21.63,21.67,89807.0,18.814,18.8401,18.8053,18.8401,89807.0
2016-08-02 15:00:00,21.67,21.67,21.59,21.6,53925.0,18.8401,18.8401,18.7705,18.7792,53925.0
2016-08-02 15:30:00,21.59,21.59,21.56,21.57,171469.0,18.7705,18.7705,18.7444,18.7531,171469.0
2016-08-03 09:30:00,21.53,21.57,21.38,21.45,33851.0,18.7183,18.7531,18.5879,18.6488,33851.0
2016-08-03 10:00:00,21.45,21.5,21.42,21.49,51181.0,18.6488,18.6923,18.6227,18.6836,51181.0
2016-08-03 10:30:00,21.49,21.54,21.48,21.48,68240.0,18.6836,18.727,18.6749,18.6749,68240.0
2016-08-03 11:00:00,21.48,21.56,21.46,21.55,52502.0,18.6749,18.7444,18.6575,18.7357,52502.0
2016-08-03 11:30:00,21.56,21.68,21.56,21.68,92052.0,18.7444,18.8488,18.7444,18.8488,92052.0
2016-08-03 12:00:00,21.68,21.68,21.6,21.63,50850.0,18.8488,18.8488,18.7792,18.8053,50850.0
2016-08-03 12:30:00,21.63,21.64,21.59,21.6,56847.0,18.8053,18.814,18.7705,18.7792,56847.0
2016-08-03 13:00:00,21.6,21.61,21.55,21.55,24347.0,18.7792,18.7879,18.7357,18.7357,24347.0
2016-08-03 13:30:00,21.56,21.61,21.53,21.54,88524.0,18.7444,18.7879,18.7183,18.727,88524.0
2016-08-03 14:00:00,21.55,21.56,21.53,21.54,69628.0,18.7357,18.7444,18.7183,18.727,69628.0
2016-08-03 14:30:00,21.54,21.55,21.48,21.48,108862.0,18.727,18.7357,18.6749,18.6749,108862.0
2016-08-03 15:00:00,21.48,21.52,21.45,21.52,104307.0,18.6749,18.7097,18.6488,18.7097,104307.0
2016-08-03 15:30:00,21.52,21.53,21.48,21.51,405626.0,18.7097,18.7183,18.6749,18.701,405626.0
2016-08-04 09:30:00,21.52,21.59,21.41,21.49,78103.0,18.7097,18.7705,18.614,18.6836,78103.0
2016-08-04 10:00:00,21.49,21.6,21.49,21.6,158696.0,18.6836,18.7792,18.6836,18.7792,158696.0
2016-08-04 10:30:00,21.59,21.66,21.54,21.66,57084.0,18.7705,18.8314,18.727,18.8314,57084.0
2016-08-04 11:00:00,21.65,21.65,21.58,21.63,41201.0,18.8227,18.8227,18.7618,18.8053,41201.0
2016-08-04 11:30:00,21.63,21.66,21.59,21.65,39253.0,18.8053,18.8314,18.7705,18.8227,39253.0
2016-08-04 12:00:00,21.64,21.67,21.63,21.66,26827.0,18.814,18.8401,18.8053,18.8314,26827.0
2016-08-04 12:30:00,21.66,21.67,21.57,21.6,33620.0,18.8314,18.8401,18.7531,18.7792,33620.0
2016-08-04 13:00:00,21.6,21.61,21.59,21.6,22122.0,18.7792,18.7879,18.7705,18.7792,22122.0
2016-08-04 13:30:00,21.6,21.61,21.59,21.6,33010.0,18.7792,18.7879,18.7705,18.7792,33010.0
2016-08-04 14:00:00,21.6,21.61,21.59,21.6,26771.0,18.7792,18.7879,18.7705,18.7792,26771.0
2016-08-04 14:30:00,21.6,21.6,21.58,21.59,25886.0,18.7792,18.7792,18.7618,18.7705,25886.0
2016-08-04 15:00:00,21.59,21.6,21.57,21.58,71875.0,18.7705,18.7792,18.7531,18.7618,71875.0
2016-08-04 15:30:00,21.57,21.61,21.54,21.59,365364.0,18.7531,18.7879,18.727,18.7705,365364.0
2016-08-05 09:30:00,22.14,22.36,21.67,22.3,190631.0,19.2487,19.44,18.8401,19.3878,190631.0
2016-08-05 10:00:00,22.3,22.32,22.2,22.29,142798.0,19.3878,19.4052,19.3008,19.3791,142798.0
2016-08-05 10:30:00,22.3,22.34,22.07,22.12,132684.0,19.3878,19.4226,19.1878,19.2313,132684.0
2016-08-05 11:00:00,22.13,22.15,22.07,22.1,99497.0,19.24,19.2574,19.1878,19.2139,99497.0
2016-08-05 11:30:00,22.11,22.14,22.06,22.1,72762.0,19.2226,19.2487,19.1791,19.2139,72762.0
2016-08-05 12:00:00,22.1,22.13,22.08,22.1,117041.0,19.2139,19.24,19.1965,19.2139,117041.0
2016-08-05 12:30:00,22.09,22.19,22.09,22.16,59387.0,19.2052,19.2922,19.2052,19.2661,59387.0
2016-08-05 13:00:00,22.15,22.29,22.12,22.23,61524.0,19.2574,19.3791,19.2313,19.3269,61524.0
2016-08-05 13:30:00,22.24,22.26,22.23,22.23,57754.0,19.3356,19.353,19.3269,19.3269,57754.0
2016-08-05 14:00:00,22.23,22.29,22.23,22.28,70601.0,19.3269,19.3791,19.3269,19.3704,70601.0
2016-08-05 14:30:00,22.28,22.39,22.27,22.39,129061.0,19.3704,19.466,19.3617,19.466,129061.0
2016-08-05 15:00:00,22.39,22.45,22.31,22.34,242950.0,19.466,19.5182,19.3965,19.4226,242950.0
2016-08-05 15:30:00,22.35,22.44,22.32,22.43,402266.0,19.4313,19.5095,19.4052,19.5008,402266.0
2016-08-08 09:30:00,22.63,22.71,22.5,22.58,215634.0,19.6747,19.7442,19.5617,19.6312,215634.0
2016-08-08 10:00:00,22.58,22.61,22.55,22.58,117839.0,19.6312,19.6573,19.6051,19.6312,117839.0
2016-08-08 10:30:00,22.58,22.77,22.57,22.77,144339.0,19.6312,19.7964,19.6225,19.7964,144339.0
2016-08-08 11:00:00,22.77,22.83,22.72,22.83,263490.0,19.7964,19.8486,19.7529,19.8486,263490.0
2016-08-08 11:30:00,22.82,22.92,22.78,22.88,315424.0,19.8399,19.9268,19.8051,19.892,315424.0
2016-08-08 12:00:00,22.88,22.95,22.86,22.9,106987.0,19.892,19.9529,19.8747,19.9094,106987.0
2016-08-08 12:30:00,22.9,22.92,22.86,22.91,106123.0,19.9094,19.9268,19.8747,19.9181,106123.0
2016-08-08 13:00:00,22.9,22.92,22.86,22.89,70992.0,19.9094,19.9268,19.8747,19.9007,70992.0
2016-08-08 13:30:00,22.9,22.99,22.88,22.97,105547.0,19.9094,19.9877,19.892,19.9703,105547.0
2016-08-08 14:00:00,22.97,22.98,22.82,22.84,431316.0,19.9703,19.979,19.8399,19.8573,431316.0
2016-08-08 14:30:00,22.84,22.93,22.83,22.9,177109.0,19.8573,19.9355,19.8486,19.9094,177109.0
2016-08-08 15:00:00,22.89,22.89,22.83,22.86,178226.0,19.9007,19.9007,19.8486,19.8747,178226.0
2016-08-08 15:30:00,22.86,22.86,22.78,22.82,649894.0,19.8747,19.8747,19.8051,19.8399,649894.0
2016-08-09 09:30:00,22.73,22.83,22.66,22.69,148168.0,19.7616,19.8486,19.7008,19.7269,148168.0
2016-08-09 10:00:00,22.68,22.75,22.66,22.74,89648.0,19.7182,19.779,19.7008,19.7703,89648.0
2016-08-09 10:30:00,22.75,22.76,22.71,22.72,90000.0,19.779,19.7877,19.7442,19.7529,90000.0
2016-08-09 11:00:00,22.72,22.74,22.68,22.72,53709.0,19.7529,19.7703,19.7182,19.7529,53709.0
2016-08-09 11:30:00,22.72,22.75,22.72,22.73,32625.0,19.7529,19.779,19.7529,19.7616,32625.0
2016-08-09 12:00:00,22.73,22.74,22.66,22.67,54522.0,19.7616,19.7703,19.7008,19.7095,54522.0
2016-08-09 12:30:00,22.68,22.69,22.62,22.65,227971.0,19.7182,19.7269,19.666,19.6921,227971.0
2016-08-09 13:00:00,22.64,22.67,22.61,22.65,356455.0,19.6834,19.7095,19.6573,19.6921,356455.0
2016-08-09 13:30:00,22.66,22.66,22.62,22.64,79771.0,19.7008,19.7008,19.666,19.6834,79771.0
2016-08-09 14:00:00,22.64,22.66,22.61,22.62,358542.0,19.6834,19.7008,19.6573,19.666,358542.0
2016-08-09 14:30:00,22.62,22.62,22.53,22.55,125941.0,19.666,19.666,19.5878,19.6051,125941.0
2016-08-09 15:00:00,22.54,22.65,22.53,22.62,322994.0,19.5964,19.6921,19.5878,19.666,322994.0
2016-08-09 15:30:00,22.62,22.63,22.56,22.63,507910.0,19.666,19.6747,19.6138,19.6747,507910.0
2016-08-10 09:30:00,22.65,22.69,22.57,22.58,65224.0,19.6921,19.7269,19.6225,19.6312,65224.0
2016-08-10 10:00:00,22.57,22.71,22.56,22.67,236438.0,19.6225,19.7442,19.6138,19.7095,236438.0
2016-08-10 10:30:00,22.67,22.7,22.65,22.66,41944.0,19.7095,19.7356,19.6921,19.7008,41944.0
2016-08-10 11:00:00,22.67,22.68,22.56,22.63,110320.0,19.7095,19.7182,19.6138,19.6747,110320.0
2016-08-10 11:30:00,22.63,22.67,22.61,22.61,155910.0,19.6747,19.7095,19.6573,19.6573,155910.0
2016-08-10 12:00:00,22.61,22.65,22.6,22.61,22419.0,19.6573,19.6921,19.6486,19.6573,22419.0
2016-08-10 12:30:00,22.61,22.62,22.58,22.59,27667.0,19.6573,19.666,19.6312,19.6399,27667.0
2016-08-10 13:00:00,22.58,22.61,22.58,22.59,31183.0,19.6312,19.6573,19.6312,19.6399,31183.0
2016-08-10 13:30:00,22.59,22.59,22.55,22.56,87317.0,19.6399,19.6399,19.6051,19.6138,87317.0
2016-08-10 14:00:00,22.56,22.59,22.52,22.57,120334.0,19.6138,19.6399,19.5791,19.6225,120334.0
2016-08-10 14:30:00,22.57,22.6,22.57,22.6,28652.0,19.6225,19.6486,19.6225,19.6486,28652.0
2016-08-10 15:00:00,22.6,22.64,22.55,22.62,77844.0,19.6486,19.6834,19.6051,19.666,77844.0
2016-08-10 15:30:00,22.62,22.66,22.61,22.62,361218.0,19.666,19.7008,19.6573,19.666,361218.0
2016-08-11 09:30:00,22.69,22.7,22.51,22.53,33199.0,19.7269,19.7356,19.5704,19.5878,33199.0
2016-08-11 10:00:00,22.52,22.52,22.4,22.41,16109.0,19.5791,19.5791,19.4747,19.4834,16109.0
2016-08-11 10:30:00,22.42,22.43,22.27,22.27,156224.0,19.4921,19.5008,19.3617,19.3617,156224.0
2016-08-11 11:00:00,22.28,22.35,22.23,22.34,121938.0,19.3704,19.4313,19.3269,19.4226,121938.0
2016-08-11 11:30:00,22.35,22.37,22.27,22.3,48901.0,19.4313,19.4486,19.3617,19.3878,48901.0
2016-08-11 12:00:00,22.3,22.31,22.27,22.28,24506.0,19.3878,19.3965,19.3617,19.3704,24506.0
2016-08-11 12:30:00,22.28,22.28,22.23,22.24,22736.0,19.3704,19.3704,19.3269,19.3356,22736.0
2016-08-11 13:00:00,22.23,22.24,22.16,22.19,54870.0,19.3269,19.3356,19.2661,19.2922,54870.0
2016-08-11 13:30:00,22.19,22.25,22.19,22.23,27729.0,19.2922,19.3443,19.2922,19.3269,27729.0
2016-08-11 14:00:00,22.22,22.34,22.22,22.33,49090.0,19.3182,19.4226,19.3182,19.4139,49090.0
2016-08-11 14:30:00,22.32,22.37,22.31,22.35,99709.0,19.4052,19.4486,19.3965,19.4313,99709.0
2016-08-11 15:00:00,22.35,22.37,22.3,22.3,123472.0,19.4313,19.4486,19.3878,19.3878,123472.0
2016-08-11 15:30:00,22.3,22.32,22.29,22.32,427582.0,19.3878,19.4052,19.3791,19.4052,427582.0
2016-08-12 09:30:00,22.33,22.51,22.33,22.5,53604.0,19.4139,19.5704,19.4139,19.5617,53604.0
2016-08-12 10:00:00,22.5,22.6,22.47,22.56,54049.0,19.5617,19.6486,19.5356,19.6138,54049.0
2016-08-12 10:30:00,22.56,22.59,22.52,22.55,61135.0,19.6138,19.6399,19.5791,19.6051,61135.0
2016-08-12 11:00:00,22.55,22.56,22.41,22.42,63513.0,19.6051,19.6138,19.4834,19.4921,63513.0
2016-08-12 11:30:00,22.42,22.43,22.32,22.33,55647.0,19.4921,19.5008,19.4052,19.4139,55647.0
2016-08-12 12:00:00,22.34,22.36,22.26,22.28,46873.0,19.4226,19.44,19.353,19.3704,46873.0
2016-08-12 12:30:00,22.28,22.29,22.23,22.28,91953.0,19.3704,19.3791,19.3269,19.3704,91953.0
2016-08-12 13:00:00,22.28,22.31,22.23,22.3,65376.0,19.3704,19.3965,19.3269,19.3878,65376.0
2016-08-12 13:30:00,22.31,22.33,22.23,22.25,83502.0,19.3965,19.4139,19.3269,19.3443,83502.0
2016-08-12 14:00:00,22.26,22.3,22.24,22.26,56912.0,19.353,19.3878,19.3356,19.353,56912.0
2016-08-12 14:30:00,22.26,22.29,22.25,22.27,80634.0,19.353,19.3791,19.3443,19.3617,80634.0
2016-08-12 15:00:00,22.26,22.29,22.24,22.26,84700.0,19.353,19.3791,19.3356,19.353,84700.0
2016-08-12 15:30:00,22.25,22.29,22.24,22.27,306439.0,19.3443,19.3791,19.3356,19.3617,306439.0
2016-08-15 09:30:00,22.27,22.47,22.27,22.41,91045.0,19.3617,19.5356,19.3617,19.4834,91045.0
2016-08-15 10:00:00,22.42,22.43,22.35,22.35,34011.0,19.4921,19.5008,19.4313,19.4313,34011.0
2016-08-15 10:30:00,22.36,22.38,22.32,22.34,101657.0,19.44,19.4573,19.4052,19.4226,101657.0
2016-08-15 11:00:00,22.34,22.35,22.32,22.35,41608.0,19.4226,19.4313,19.4052,19.4313,41608.0
2016-08-15 11:30:00,22.35,22.35,22.32,22.35,23859.0,19.4313,19.4313,19.4052,19.4313,23859.0
2016-08-15 12:00:00,22.35,22.36,22.34,22.35,76812.0,19.4313,19.44,19.4226,19.4313,76812.0
2016-08-15 12:30:00,22.36,22.41,22.35,22.41,86449.0,19.44,19.4834,19.4313,19.4834,86449.0
2016-08-15 13:00:00,22.41,22.41,22.37,22.39,52564.0,19.4834,19.4834,19.4486,19.466,52564.0
2016-08-15 13:30:00,22.39,22.41,22.38,22.39,22685.0,19.466,19.4834,19.4573,19.466,22685.0
2016-08-15 14:00:00,22.38,22.4,22.36,22.39,36428.0,19.4573,19.4747,19.44,19.466,36428.0
2016-08-15 14:30:00,22.39,22.46,22.36,22.44,155634.0,19.466,19.5269,19.44,19.5095,155634.0
2016-08-15 15:00:00,22.44,22.47,22.4,22.43,141490.0,19.5095,19.5356,19.4747,19.5008,141490.0
2016-08-15 15:30:00,22.43,22.47,22.41,22.41,504394.0,19.5008,19.5356,19.4834,19.4834,504394.0
2016-08-16 09:30:00,22.44,22.45,22.18,22.3,123703.0,19.5095,19.5182,19.2835,19.3878,123703.0
2016-08-16 10:00:00,22.3,22.34,22.29,22.31,36868.0,19.3878,19.4226,19.3791,19.3965,36868.0
2016-08-16 10:30:00,22.32,22.34,22.27,22.3,52740.0,19.4052,19.4226,19.3617,19.3878,52740.0
2016-08-16 11:00:00,22.3,22.32,22.25,22.26,50201.0,19.3878,19.4052,19.3443,19.353,50201.0
2016-08-16 11:30:00,22.25,22.28,22.2,22.25,25318.0,19.3443,19.3704,19.3008,19.3443,25318.0
2016-08-16 12:00:00,22.25,22.29,22.23,22.27,32761.0,19.3443,19.3791,19.3269,19.3617,32761.0
2016-08-16 12:30:00,22.26,22.3,22.25,22.3,13569.0,19.353,19.3878,19.3443,19.3878,13569.0
2016-08-16 13:00:00,22.3,22.31,22.24,22.27,18816.0,19.3878,19.3965,19.3356,19.3617,18816.0
2016-08-16 13:30:00,22.27,22.29,22.23,22.28,38925.0,19.3617,19.3791,19.3269,19.3704,38925.0
2016-08-16 14:00:00,22.28,22.33,22.28,22.32,33126.0,19.3704,19.4139,19.3704,19.4052,33126.0
2016-08-16 14:30:00,22.31,22.32,22.3,22.31,14544.0,19.3965,19.4052,19.3878,19.3965,14544.0
2016-08-16 15:00:00,22.32,22.4,22.31,22.38,78287.0,19.4052,19.4747,19.3965,19.4573,78287.0
2016-08-16 15:30:00,22.39,22.4,22.37,22.39,156799.0,19.466,19.4747,19.4486,19.466,156799.0
2016-08-17 09:30:00,22.45,22.49,22.29,22.3,81996.0,19.5182,19.553,19.3791,19.3878,81996.0
2016-08-17 10:00:00,22.3,22.36,22.3,22.35,62064.0,19.3878,19.44,19.3878,19.4313,62064.0
2016-08-17 10:30:00,22.36,22.43,22.29,22.35,28779.0,19.44,19.5008,19.3791,19.4313,28779.0
2016-08-17 11:00:00,22.34,22.41,22.33,22.39,71278.0,19.4226,19.4834,19.4139,19.466,71278.0
2016-08-17 11:30:00,22.39,22.41,22.35,22.41,35317.0,19.466,19.4834,19.4313,19.4834,35317.0
2016-08-17 12:00:00,22.41,22.45,22.39,22.43,101615.0,19.4834,19.5182,19.466,19.5008,101615.0
2016-08-17 12:30:00,22.43,22.43,22.37,22.39,302012.0,19.5008,19.5008,19.4486,19.466,302012.0
2016-08-17 13:00:00,22.39,22.4,22.38,22.39,15138.0,19.466,19.4747,19.4573,19.466,15138.0
2016-08-17 13:30:00,22.39,22.42,22.37,22.38,66690.0,19.466,19.4921,19.4486,19.4573,66690.0
2016-08-17 14:00:00,22.38,22.53,22.33,22.5,320192.0,19.4573,19.5878,19.4139,19.5617,320192.0
2016-08-17 14:30:00,22.49,22.5,22.42,22.45,135756.0,19.553,19.5617,19.4921,19.5182,135756.0
2016-08-17 15:00:00,22.46,22.48,22.44,22.47,100042.0,19.5269,19.5443,19.5095,19.5356,100042.0
2016-08-17 15:30:00,22.47,22.5,22.46,22.46,318604.0,19.5356,19.5617,19.5269,19.5269,318604.0
2016-08-18 09:30:00,22.51,22.56,22.43,22.49,51532.0,19.5704,19.6138,19.5008,19.553,51532.0
2016-08-18 10:00:00,22.5,22.5,22.35,22.36,35616.0,19.5617,19.5617,19.4313,19.44,35616.0
2016-08-18 10:30:00,22.35,22.42,22.34,22.42,53367.0,19.4313,19.4921,19.4226,19.4921,53367.0
2016-08-18 11:00:00,22.42,22.44,22.4,22.44,33739.0,19.4921,19.5095,19.4747,19.5095,33739.0
2016-08-18 11:30:00,22.43,22.43,22.3,22.3,1003835.0,19.5008,19.5008,19.3878,19.3878,1003835.0
2016-08-18 12:00:00,22.31,22.31,22.22,22.23,47298.0,19.3965,19.3965,19.3182,19.3269,47298.0
2016-08-18 12:30:00,22.23,22.27,22.22,22.25,37690.0,19.3269,19.3617,19.3182,19.3443,37690.0
2016-08-18 13:00:00,22.25,22.31,22.24,22.29,277491.0,19.3443,19.3965,19.3356,19.3791,277491.0
2016-08-18 13:30:00,22.29,22.32,22.28,22.3,45304.0,19.3791,19.4052,19.3704,19.3878,45304.0
2016-08-18 14:00:00,22.3,22.32,22.28,22.31,47052.0,19.3878,19.4052,19.3704,19.3965,47052.0
2016-08-18 14:30:00,22.3,22.38,22.3,22.38,60542.0,19.3878,19.4573,19.3878,19.4573,60542.0
2016-08-18 15:00:00,22.39,22.43,22.37,22.42,96588.0,19.466,19.5008,19.4486,19.4921,96588.0
2016-08-18 15:30:00,22.43,22.5,22.42,22.5,226218.0,19.5008,19.5617,19.4921,19.5617,226218.0
2016-08-19 09:30:00,22.4,22.42,22.26,22.26,102001.0,19.4747,19.4921,19.353,19.353,102001.0
2016-08-19 10:00:00,22.26,22.32,22.19,22.28,40009.0,19.353,19.4052,19.2922,19.3704,40009.0
2016-08-19 10:30:00,22.28,22.3,22.15,22.17,54465.0,19.3704,19.3878,19.2574,19.2748,54465.0
2016-08-19 11:00:00,22.16,22.22,22.15,22.22,20215.0,19.2661,19.3182,19.2574,19.3182,20215.0
2016-08-19 11:30:00,22.2,22.24,22.18,22.23,33186.0,19.3008,19.3356,19.2835,19.3269,33186.0
2016-08-19 12:00:00,22.23,22.24,22.17,22.19,31314.0,19.3269,19.3356,19.2748,19.2922,31314.0
2016-08-19 12:30:00,22.19,22.22,22.16,22.17,41100.0,19.2922,19.3182,19.2661,19.2748,41100.0
2016-08-19 13:00:00,22.17,22.19,22.15,22.17,38067.0,19.2748,19.2922,19.2574,19.2748,38067.0
2016-08-19 13:30:00,22.17,22.19,22.16,22.17,39531.0,19.2748,19.2922,19.2661,19.2748,39531.0
2016-08-19 14:00:00,22.17,22.2,22.16,22.19,42622.0,19.2748,19.3008,19.2661,19.2922,42622.0
2016-08-19 14:30:00,22.19,22.22,22.18,22.21,63524.0,19.2922,19.3182,19.2835,19.3095,63524.0
2016-08-19 15:00:00,22.21,22.22,22.18,22.18,41788.0,19.3095,19.3182,19.2835,19.2835,41788.0
2016-08-19 15:30:00,22.19,22.22,22.18,22.2,112899.0,19.2922,19.3182,19.2835,19.3008,112899.0
2016-08-22 09:30:00,22.16,22.28,22.04,22.11,75667.0,19.2661,19.3704,19.1617,19.2226,75667.0
2016-08-22 10:00:00,22.11,22.13,22.04,22.07,30245.0,19.2226,19.24,19.1617,19.1878,30245.0
2016-08-22 10:30:00,22.06,22.11,22.05,22.08,40257.0,19.1791,19.2226,19.1704,19.1965,40257.0
2016-08-22 11:00:00,22.09,22.13,22.02,22.02,44261.0,19.2052,19.24,19.1444,19.1444,44261.0
2016-08-22 11:30:00,22.03,22.06,22.0,22.04,49872.0,19.153,19.1791,19.127,19.1617,49872.0
2016-08-22 12:00:00,22.05,22.12,22.04,22.08,59088.0,19.1704,19.2313,19.1617,19.1965,59088.0
2016-08-22 12:30:00,22.09,22.14,22.08,22.11,42906.0,19.2052,19.2487,19.1965,19.2226,42906.0
2016-08-22 13:00:00,22.1,22.17,22.06,22.08,401713.0,19.2139,19.2748,19.1791,19.1965,401713.0
2016-08-22 13:30:00,22.08,22.11,22.05,22.06,120031.0,19.1965,19.2226,19.1704,19.1791,120031.0
2016-08-22 14:00:00,22.06,22.08,22.04,22.04,63188.0,19.1791,19.1965,19.1617,19.1617,63188.0
2016-08-22 14:30:00,22.04,22.06,22.01,22.01,65865.0,19.1617,19.1791,19.1357,19.1357,65865.0
2016-08-22 15:00:00,22.02,22.02,21.94,21.95,157406.0,19.1444,19.1444,19.0748,19.0835,157406.0
2016-08-22 15:30:00,21.96,21.98,21.94,21.96,377018.0,19.0922,19.1096,19.0748,19.0922,377018.0
2016-08-23 09:30:00,22.08,22.11,21.96,22.05,101085.0,19.1965,19.2226,19.0922,19.1704,101085.0
2016-08-23 10:00:00,22.05,22.09,22.02,22.05,106192.0,19.1704,19.2052,19.1444,19.1704,106192.0
2016-08-23 10:30:00,22.05,22.1,22.03,22.05,70792.0,19.1704,19.2139,19.153,19.1704,70792.0
2016-08-23 11:00:00,22.05,22.1,22.03,22.1,33548.0,19.1704,19.2139,19.153,19.2139,33548.0
2016-08-23 11:30:00,22.1,22.1,22.02,22.05,110881.0,19.2139,19.2139,19.1444,19.1704,110881.0
2016-08-23 12:00:00,22.05,22.06,21.99,22.01,86284.0,19.1704,19.1791,19.1183,19.1357,86284.0
2016-08-23 12:30:00,22.0,22.05,21.99,22.01,36797.0,19.127,19.1704,19.1183,19.1357,36797.0
2016-08-23 13:00:00,22.02,22.1,22.02,22.07,50754.0,19.1444,19.2139,19.1444,19.1878,50754.0
2016-08-23 13:30:00,22.08,22.08,22.04,22.05,43469.0,19.1965,19.1965,19.1617,19.1704,43469.0
2016-08-23 14:00:00,22.04,22.08,22.04,22.07,33483.0,19.1617,19.1965,19.1617,19.1878,33483.0
2016-08-23 14:30:00,22.07,22.08,21.98,21.99,174007.0,19.1878,19.1965,19.1096,19.1183,174007.0
2016-08-23 15:00:00,21.98,22.01,21.97,21.98,102797.0,19.1096,19.1357,19.1009,19.1096,102797.0
2016-08-23 15:30:00,21.98,22.04,21.97,22.03,522100.0,19.1096,19.1617,19.1009,19.153,522100.0
2016-08-24 09:30:00,22.0,22.03,21.81,21.81,51890.0,19.127,19.153,18.9618,18.9618,51890.0
2016-08-24 10:00:00,21.79,21.82,21.66,21.7,46045.0,18.9444,18.9705,18.8314,18.8661,46045.0
2016-08-24 10:30:00,21.7,21.73,21.66,21.67,63267.0,18.8661,18.8922,18.8314,18.8401,63267.0
2016-08-24 11:00:00,21.67,21.75,21.65,21.74,79222.0,18.8401,18.9096,18.8227,18.9009,79222.0
2016-08-24 11:30:00,21.75,21.76,21.72,21.72,57250.0,18.9096,18.9183,18.8835,18.8835,57250.0
2016-08-24 12:00:00,21.72,21.75,21.71,21.73,43241.0,18.8835,18.9096,18.8748,18.8922,43241.0
2016-08-24 12:30:00,21.73,21.78,21.73,21.78,47096.0,18.8922,18.9357,18.8922,18.9357,47096.0
2016-08-24 13:00:00,21.77,21.81,21.77,21.79,29806.0,18.927,18.9618,18.927,18.9444,29806.0
2016-08-24 13:30:00,21.79,21.8,21.77,21.8,60245.0,18.9444,18.9531,18.927,18.9531,60245.0
2016-08-24 14:00:00,21.8,21.81,21.75,21.8,60537.0,18.9531,18.9618,18.9096,18.9531,60537.0
2016-08-24 14:30:00,21.8,21.86,21.8,21.83,48068.0,18.9531,19.0052,18.9531,18.9792,48068.0
2016-08-24 15:00:00,21.83,21.84,21.79,21.8,103169.0,18.9792,18.9879,18.9444,18.9531,103169.0
2016-08-24 15:30:00,21.8,21.87,21.8,21.87,324789.0,18.9531,19.0139,18.9531,19.0139,324789.0
2016-08-25 09:30:00,21.87,22.06,21.83,22.01,78638.0,19.0139,19.1791,18.9792,19.1357,78638.0
2016-08-25 10:00:00,22.02,22.17,22.0,22.16,28711.0,19.1444,19.2748,19.127,19.2661,28711.0
2016-08-25 10:30:00,22.16,22.24,22.14,22.24,73786.0,19.2661,19.3356,19.2487,19.3356,73786.0
2016-08-25 11:00:00,22.25,22.25,22.19,22.21,24611.0,19.3443,19.3443,19.2922,19.3095,24611.0
2016-08-25 11:30:00,22.21,22.22,22.11,22.12,74900.0,19.3095,19.3182,19.2226,19.2313,74900.0
2016-08-25 12:00:00,22.11,22.13,22.05,22.05,21592.0,19.2226,19.24,19.1704,19.1704,21592.0
2016-08-25 12:30:00,22.05,22.13,22.05,22.11,22937.0,19.1704,19.24,19.1704,19.2226,22937.0
2016-08-25 13:00:00,22.11,22.12,22.09,22.1,27960.0,19.2226,19.2313,19.2052,19.2139,27960.0
2016-08-25 13:30:00,22.09,22.11,22.05,22.1,19754.0,19.2052,19.2226,19.1704,19.2139,19754.0
2016-08-25 14:00:00,22.1,22.11,22.03,22.08,29206.0,19.2139,19.2226,19.153,19.1965,29206.0
2016-08-25 14:30:00,22.07,22.11,22.06,22.06,35972.0,19.1878,19.2226,19.1791,19.1791,35972.0
2016-08-25 15:00:00,22.05,22.06,22.01,22.04,60357.0,19.1704,19.1791,19.1357,19.1617,60357.0
2016-08-25 15:30:00,22.04,22.08,22.01,22.04,159086.0,19.1617,19.1965,19.1357,19.1617,159086.0
2016-08-26 09:30:00,22.11,22.11,21.92,21.94,48545.0,19.2226,19.2226,19.0574,19.0748,48545.0
2016-08-26 10:00:00,21.92,22.09,21.83,22.07,75751.0,19.0574,19.2052,18.9792,19.1878,75751.0
2016-08-26 10:30:00,22.07,22.09,22.02,22.08,41246.0,19.1878,19.2052,19.1444,19.1965,41246.0
2016-08-26 11:00:00,22.08,22.17,22.06,22.15,73530.0,19.1965,19.2748,19.1791,19.2574,73530.0
2016-08-26 11:30:00,22.14,22.16,22.03,22.03,164970.0,19.2487,19.2661,19.153,19.153,164970.0
2016-08-26 12:00:00,22.03,22.04,21.93,21.94,70567.0,19.153,19.1617,19.0661,19.0748,70567.0
2016-08-26 12:30:00,21.94,22.08,21.93,22.06,73557.0,19.0748,19.1965,19.0661,19.1791,73557.0
2016-08-26 13:00:00,22.06,22.07,22.0,22.04,104857.0,19.1791,19.1878,19.127,19.1617,104857.0
2016-08-26 13:30:00,22.03,22.04,21.97,22.0,103121.0,19.153,19.1617,19.1009,19.127,103121.0
2016-08-26 14:00:00,21.99,22.04,21.9,21.93,153393.0,19.1183,19.1617,19.04,19.0661,153393.0
2016-08-26 14:30:00,21.93,21.99,21.87,21.98,104569.0,19.0661,19.1183,19.0139,19.1096,104569.0
2016-08-26 15:00:00,21.97,22.1,21.97,22.09,183893.0,19.1009,19.2139,19.1009,19.2052,183893.0
2016-08-26 15:30:00,22.09,22.14,22.07,22.07,352740.0,19.2052,19.2487,19.1878,19.1878,352740.0
2016-08-29 09:30:00,22.08,22.3,22.05,22.23,70363.0,19.1965,19.3878,19.1704,19.3269,70363.0
2016-08-29 10:00:00,22.23,22.27,22.12,22.16,77278.0,19.3269,19.3617,19.2313,19.2661,77278.0
2016-08-29 10:30:00,22.16,22.2,22.15,22.17,69277.0,19.2661,19.3008,19.2574,19.2748,69277.0
2016-08-29 11:00:00,22.18,22.19,22.11,22.11,83017.0,19.2835,19.2922,19.2226,19.2226,83017.0
2016-08-29 11:30:00,22.11,22.18,22.1,22.14,56523.0,19.2226,19.2835,19.2139,19.2487,56523.0
2016-08-29 12:00:00,22.14,22.15,22.11,22.14,51489.0,19.2487,19.2574,19.2226,19.2487,51489.0
2016-08-29 12:30:00,22.14,22.17,22.13,22.17,16750.0,19.2487,19.2748,19.24,19.2748,16750.0
2016-08-29 13:00:00,22.16,22.17,22.13,22.14,32755.0,19.2661,19.2748,19.24,19.2487,32755.0
2016-08-29 13:30:00,22.15,22.17,22.13,22.14,27919.0,19.2574,19.2748,19.24,19.2487,27919.0
2016-08-29 14:00:00,22.14,22.18,22.14,22.15,38192.0,19.2487,19.2835,19.2487,19.2574,38192.0
2016-08-29 14:30:00,22.16,22.17,22.1,22.11,72137.0,19.2661,19.2748,19.2139,19.2226,72137.0
2016-08-29 15:00:00,22.1,22.12,22.08,22.1,32619.0,19.2139,19.2313,19.1965,19.2139,32619.0
2016-08-29 15:30:00,22.1,22.1,22.07,22.09,109155.0,19.2139,19.2139,19.1878,19.2052,109155.0
2016-08-30 09:30:00,22.17,22.17,21.86,21.87,75482.0,19.2748,19.2748,19.0052,19.0139,75482.0
2016-08-30 10:00:00,21.86,21.86,21.75,21.83,210294.0,19.0052,19.0052,18.9096,18.9792,210294.0
2016-08-30 10:30:00,21.84,21.87,21.76,21.82,108668.0,18.9879,19.0139,18.9183,18.9705,108668.0
2016-08-30 11:00:00,21.81,21.86,21.78,21.79,85740.0,18.9618,19.0052,18.9357,18.9444,85740.0
2016-08-30 11:30:00,21.79,21.8,21.74,21.8,67127.0,18.9444,18.9531,18.9009,18.9531,67127.0
2016-08-30 12:00:00,21.8,21.8,21.7,21.73,268570.0,18.9531,18.9531,18.8661,18.8922,268570.0
2016-08-30 12:30:00,21.73,21.84,21.72,21.8,72942.0,18.8922,18.9879,18.8835,18.9531,72942.0
2016-08-30 13:00:00,21.79,21.79,21.75,21.77,64637.0,18.9444,18.9444,18.9096,18.927,64637.0
2016-08-30 13:30:00,21.78,21.78,21.75,21.77,46198.0,18.9357,18.9357,18.9096,18.927,46198.0
2016-08-30 14:00:00,21.77,21.78,21.75,21.76,96732.0,18.927,18.9357,18.9096,18.9183,96732.0
2016-08-30 14:30:00,21.76,21.8,21.74,21.8,75523.0,18.9183,18.9531,18.9009,18.9531,75523.0
2016-08-30 15:00:00,21.8,21.89,21.79,21.85,98188.0,18.9531,19.0313,18.9444,18.9966,98188.0
2016-08-30 15:30:00,21.86,21.86,21.81,21.82,150096.0,19.0052,19.0052,18.9618,18.9705,150096.0
2016-08-31 09:30:00,21.85,21.87,21.75,21.83,81057.0,18.9966,19.0139,18.9096,18.9792,81057.0
2016-08-31 10:00:00,21.82,21.86,21.76,21.8,50058.0,18.9705,19.0052,18.9183,18.9531,50058.0
2016-08-31 10:30:00,21.8,21.89,21.77,21.87,47844.0,18.9531,19.0313,18.927,19.0139,47844.0
2016-08-31 11:00:00,21.87,21.88,21.76,21.77,51896.0,19.0139,19.0226,18.9183,18.927,51896.0
2016-08-31 11:30:00,21.76,21.81,21.75,21.8,34947.0,18.9183,18.9618,18.9096,18.9531,34947.0
2016-08-31 12:00:00,21.8,21.82,21.77,21.8,63233.0,18.9531,18.9705,18.927,18.9531,63233.0
2016-08-31 12:30:00,21.79,21.79,21.66,21.67,71758.0,18.9444,18.9444,18.8314,18.8401,71758.0
2016-08-31 13:00:00,21.67,21.74,21.66,21.73,169273.0,18.8401,18.9009,18.8314,18.8922,169273.0
2016-08-31 13:30:00,21.73,21.82,21.72,21.82,59692.0,18.8922,18.9705,18.8835,18.9705,59692.0
2016-08-31 14:00:00,21.82,21.9,21.81,21.89,49859.0,18.9705,19.04,18.9618,19.0313,49859.0
2016-08-31 14:30:00,21.89,21.93,21.88,21.91,78903.0,19.0313,19.0661,19.0226,19.0487,78903.0
2016-08-31 15:00:00,21.92,21.92,21.88,21.9,155446.0,19.0574,19.0574,19.0226,19.04,155446.0
2016-08-31 15:30:00,21.9,21.99,21.85,21.88,284316.0,19.04,19.1183,18.9966,19.0226,284316.0
2016-09-01 09:30:00,21.91,21.96,21.76,21.82,73075.0,19.0487,19.0922,18.9183,18.9705,73075.0
2016-09-01 10:00:00,21.82,21.99,21.79,21.95,104205.0,18.9705,19.1183,18.9444,19.0835,104205.0
2016-09-01 10:30:00,21.95,21.95,21.79,21.8,68782.0,19.0835,19.0835,18.9444,18.9531,68782.0
2016-09-01 11:00:00,21.8,21.86,21.78,21.84,44759.0,18.9531,19.0052,18.9357,18.9879,44759.0
2016-09-01 11:30:00,21.84,21.86,21.78,21.84,41367.0,18.9879,19.0052,18.9357,18.9879,41367.0
2016-09-01 12:00:00,21.84,21.98,21.82,21.97,70764.0,18.9879,19.1096,18.9705,19.1009,70764.0
2016-09-01 12:30:00,21.98,22.01,21.95,22.0,53408.0,19.1096,19.1357,19.0835,19.127,53408.0
2016-09-01 13:00:00,22.0,22.01,21.94,21.98,43497.0,19.127,19.1357,19.0748,19.1096,43497.0
2016-09-01 13:30:00,21.99,22.01,21.97,21.98,34662.0,19.1183,19.1357,19.1009,19.1096,34662.0
2016-09-01 14:00:00,21.97,21.97,21.88,21.91,34357.0,19.1009,19.1009,19.0226,19.0487,34357.0
2016-09-01 14:30:00,21.92,21.92,21.87,21.89,31647.0,19.0574,19.0574,19.0139,19.0313,31647.0
2016-09-01 15:00:00,21.89,21.9,21.84,21.88,70756.0,19.0313,19.04,18.9879,19.0226,70756.0
2016-09-01 15:30:00,21.87,21.94,21.86,21.93,174715.0,19.0139,19.0748,19.0052,19.0661,174715.0
2016-09-02 09:30:00,22.03,22.53,22.03,22.4,194350.0,19.153,19.5878,19.153,19.4747,194350.0
2016-09-02 10:00:00,22.4,22.41,22.18,22.27,143812.0,19.4747,19.4834,19.2835,19.3617,143812.0
2016-09-02 10:30:00,22.26,22.38,22.19,22.26,153020.0,19.353,19.4573,19.2922,19.353,153020.0
2016-09-02 11:00:00,22.26,22.3,22.18,22.21,242249.0,19.353,19.3878,19.2835,19.3095,242249.0
2016-09-02 11:30:00,22.2,22.25,22.16,22.21,251198.0,19.3008,19.3443,19.2661,19.3095,251198.0
2016-09-02 12:00:00,22.2,22.26,22.18,22.21,62771.0,19.3008,19.353,19.2835,19.3095,62771.0
2016-09-02 12:30:00,22.21,22.22,22.16,22.2,90261.0,19.3095,19.3182,19.2661,19.3008,90261.0
2016-09-02 13:00:00,22.2,22.22,22.16,22.2,50596.0,19.3008,19.3182,19.2661,19.3008,50596.0
2016-09-02 13:30:00,22.2,22.23,22.17,22.22,80578.0,19.3008,19.3269,19.2748,19.3182,80578.0
2016-09-02 14:00:00,22.23,22.29,22.18,22.29,99217.0,19.3269,19.3791,19.2835,19.3791,99217.0
2016-09-02 14:30:00,22.28,22.36,22.27,22.33,66376.0,19.3704,19.44,19.3617,19.4139,66376.0
2016-09-02 15:00:00,22.33,22.34,22.28,22.28,69341.0,19.4139,19.4226,19.3704,19.3704,69341.0
2016-09-02 15:30:00,22.28,22.33,22.26,22.32,235462.0,19.3704,19.4139,19.353,19.4052,235462.0
2016-09-06 09:30:00,22.36,22.45,22.2,22.32,104189.0,19.44,19.5182,19.3008,19.4052,104189.0
2016-09-06 10:00:00,22.32,22.39,22.28,22.38,192704.0,19.4052,19.466,19.3704,19.4573,192704.0
2016-09-06 10:30:00,22.39,22.47,22.39,22.47,88241.0,19.466,19.5356,19.466,19.5356,88241.0
2016-09-06 11:00:00,22.46,22.5,22.44,22.49,96261.0,19.5269,19.5617,19.5095,19.553,96261.0
2016-09-06 11:30:00,22.5,22.52,22.46,22.52,110585.0,19.5617,19.5791,19.5269,19.5791,110585.0
2016-09-06 12:00:00,22.51,22.53,22.48,22.51,55882.0,19.5704,19.5878,19.5443,19.5704,55882.0
2016-09-06 12:30:00,22.51,22.55,22.48,22.53,165406.0,19.5704,19.6051,19.5443,19.5878,165406.0
2016-09-06 13:00:00,22.53,22.57,22.52,22.54,101254.0,19.5878,19.6225,19.5791,19.5964,101254.0
2016-09-06 13:30:00,22.54,22.61,22.54,22.61,140479.0,19.5964,19.6573,19.5964,19.6573,140479.0
2016-09-06 14:00:00,22.61,22.67,22.6,22.66,98810.0,19.6573,19.7095,19.6486,19.7008,98810.0
2016-09-06 14:30:00,22.66,22.69,22.64,22.67,121936.0,19.7008,19.7269,19.6834,19.7095,121936.0
2016-09-06 15:00:00,22.67,22.7,22.61,22.65,161082.0,19.7095,19.7356,19.6573,19.6921,161082.0
2016-09-06 15:30:00,22.65,22.69,22.61,22.67,413132.0,19.6921,19.7269,19.6573,19.7095,413132.0
2016-09-07 09:30:00,22.73,22.75,22.55,22.6,116371.0,19.7616,19.779,19.6051,19.6486,116371.0
2016-09-07 10:00:00,22.58,22.62,22.57,22.6,72872.0,19.6312,19.666,19.6225,19.6486,72872.0
2016-09-07 10:30:00,22.6,22.6,22.55,22.58,58717.0,19.6486,19.6486,19.6051,19.6312,58717.0
2016-09-07 11:00:00,22.58,22.61,22.57,22.61,31201.0,19.6312,19.6573,19.6225,19.6573,31201.0
2016-09-07 11:30:00,22.62,22.62,22.59,22.61,39305.0,19.666,19.666,19.6399,19.6573,39305.0
2016-09-07 12:00:00,22.61,22.63,22.55,22.58,38266.0,19.6573,19.6747,19.6051,19.6312,38266.0
2016-09-07 12:30:00,22.59,22.64,22.58,22.62,15486.0,19.6399,19.6834,19.6312,19.666,15486.0
2016-09-07 13:00:00,22.62,22.67,22.61,22.67,19442.0,19.666,19.7095,19.6573,19.7095,19442.0
2016-09-07 13:30:00,22.67,22.71,22.66,22.71,15957.0,19.7095,19.7442,19.7008,19.7442,15957.0
2016-09-07 14:00:00,22.71,22.76,22.69,22.75,71850.0,19.7442,19.7877,19.7269,19.779,71850.0
2016-09-07 14:30:00,22.76,22.76,22.75,22.76,26166.0,19.7877,19.7877,19.779,19.7877,26166.0
2016-09-07 15:00:00,22.76,22.77,22.74,22.75,76753.0,19.7877,19.7964,19.7703,19.779,76753.0
2016-09-07 15:30:00,22.75,22.77,22.71,22.76,177458.0,19.779,19.7964,19.7442,19.7877,177458.0
2016-09-08 09:30:00,22.13,22.24,22.0,22.16,3034754.0,19.24,19.3356,19.127,19.2661,3034754.0
2016-09-08 10:00:00,22.16,22.18,22.03,22.05,1439290.0,19.2661,19.2835,19.153,19.1704,1439290.0
2016-09-08 10:30:00,22.05,22.11,21.95,22.02,1447025.0,19.1704,19.2226,19.0835,19.1444,1447025.0
2016-09-08 11:00:00,22.02,22.13,21.99,22.08,528441.0,19.1444,19.24,19.1183,19.1965,528441.0
2016-09-08 11:30:00,22.08,22.11,22.04,22.05,361020.0,19.1965,19.2226,19.1617,19.1704,361020.0
2016-09-08 12:00:00,22.05,22.1,21.99,22.08,456390.0,19.1704,19.2139,19.1183,19.1965,456390.0
2016-09-08 12:30:00,22.09,22.1,22.05,22.06,318555.0,19.2052,19.2139,19.1704,19.1791,318555.0
2016-09-08 13:00:00,22.06,22.1,22.05,22.07,296035.0,19.1791,19.2139,19.1704,19.1878,296035.0
2016-09-08 13:30:00,22.07,22.11,22.02,22.05,334695.0,19.1878,19.2226,19.1444,19.1704,334695.0
2016-09-08 14:00:00,22.05,22.05,22.0,22.03,382076.0,19.1704,19.1704,19.127,19.153,382076.0
2016-09-08 14:30:00,22.04,22.04,21.98,21.98,811872.0,19.1617,19.1617,19.1096,19.1096,811872.0
2016-09-08 15:00:00,21.98,22.06,21.97,21.99,1044358.0,19.1096,19.1791,19.1009,19.1183,1044358.0
2016-09-08 15:30:00,22.0,22.1,21.98,22.0,1887391.0,19.127,19.2139,19.1096,19.127,1887391.0
2016-09-09 09:30:00,21.78,21.83,21.54,21.61,1106837.0,18.9357,18.9792,18.727,18.7879,1106837.0
2016-09-09 10:00:00,21.6,21.64,21.37,21.43,601824.0,18.7792,18.814,18.5792,18.6314,601824.0
2016-09-09 10:30:00,21.42,21.57,21.38,21.56,504542.0,18.6227,18.7531,18.5879,18.7444,504542.0
2016-09-09 11:00:00,21.55,21.63,21.52,21.6,335503.0,18.7357,18.8053,18.7097,18.7792,335503.0
2016-09-09 11:30:00,21.6,21.66,21.58,21.59,254702.0,18.7792,18.8314,18.7618,18.7705,254702.0
2016-09-09 12:00:00,21.59,21.6,21.57,21.58,245385.0,18.7705,18.7792,18.7531,18.7618,245385.0
2016-09-09 12:30:00,21.58,21.69,21.55,21.69,258838.0,18.7618,18.8574,18.7357,18.8574,258838.0
2016-09-09 13:00:00,21.68,21.71,21.6,21.62,237976.0,18.8488,18.8748,18.7792,18.7966,237976.0
2016-09-09 13:30:00,21.62,21.64,21.56,21.64,186738.0,18.7966,18.814,18.7444,18.814,186738.0
2016-09-09 14:00:00,21.64,21.64,21.52,21.55,222290.0,18.814,18.814,18.7097,18.7357,222290.0
2016-09-09 14:30:00,21.55,21.62,21.54,21.58,294904.0,18.7357,18.7966,18.727,18.7618,294904.0
2016-09-09 15:00:00,21.58,21.61,21.57,21.6,371316.0,18.7618,18.7879,18.7531,18.7792,371316.0
2016-09-09 15:30:00,21.6,21.6,21.48,21.52,989287.0,18.7792,18.7792,18.6749,18.7097,989287.0
2016-09-12 09:30:00,21.51,21.86,21.51,21.83,384222.0,18.701,19.0052,18.701,18.9792,384222.0
2016-09-12 10:00:00,21.82,21.85,21.73,21.75,412702.0,18.9705,18.9966,18.8922,18.9096,412702.0
2016-09-12 10:30:00,21.76,21.8,21.72,21.78,282020.0,18.9183,18.9531,18.8835,18.9357,282020.0
2016-09-12 11:00:00,21.78,21.8,21.76,21.79,159055.0,18.9357,18.9531,18.9183,18.9444,159055.0
2016-09-12 11:30:00,21.79,21.95,21.78,21.94,191192.0,18.9444,19.0835,18.9357,19.0748,191192.0
2016-09-12 12:00:00,21.95,22.01,21.93,22.01,181237.0,19.0835,19.1357,19.0661,19.1357,181237.0
2016-09-12 12:30:00,22.01,22.05,21.97,22.02,234720.0,19.1357,19.1704,19.1009,19.1444,234720.0
2016-09-12 13:00:00,22.02,22.06,21.88,21.88,465550.0,19.1444,19.1791,19.0226,19.0226,465550.0
2016-09-12 13:30:00,21.89,21.98,21.84,21.96,326319.0,19.0313,19.1096,18.9879,19.0922,326319.0
2016-09-12 14:00:00,21.96,22.02,21.94,21.98,640756.0,19.0922,19.1444,19.0748,19.1096,640756.0
2016-09-12 14:30:00,21.98,22.0,21.91,21.99,391987.0,19.1096,19.127,19.0487,19.1183,391987.0
2016-09-12 15:00:00,21.99,22.04,21.94,21.97,678919.0,19.1183,19.1617,19.0748,19.1009,678919.0
2016-09-12 15:30:00,21.96,22.02,21.93,21.94,953524.0,19.0922,19.1444,19.0661,19.0748,953524.0
2016-09-13 09:30:00,21.75,21.99,21.53,21.89,228618.0,18.9543,19.1634,18.7626,19.0763,228618.0
2016-09-13 10:00:00,21.89,21.96,21.85,21.87,177661.0,19.0763,19.1373,19.0414,19.0589,177661.0
2016-09-13 10:30:00,21.87,21.9,21.83,21.86,177182.0,19.0589,19.085,19.024,19.0501,177182.0
2016-09-13 11:00:00,21.86,21.88,21.77,21.77,191589.0,19.0501,19.0676,18.9717,18.9717,191589.0
2016-09-13 11:30:00,21.77,21.79,21.49,21.53,287163.0,18.9717,18.9891,18.7277,18.7626,287163.0
2016-09-13 12:00:00,21.53,21.53,21.38,21.39,258963.0,18.7626,18.7626,18.6318,18.6405,258963.0
2016-09-13 12:30:00,21.38,21.39,21.19,21.22,205858.0,18.6318,18.6405,18.4663,18.4924,205858.0
2016-09-13 13:00:00,21.23,21.41,21.23,21.41,144834.0,18.5011,18.658,18.5011,18.658,144834.0
2016-09-13 13:30:00,21.42,21.45,21.34,21.37,146136.0,18.6667,18.6928,18.597,18.6231,146136.0
2016-09-13 14:00:00,21.36,21.44,21.32,21.33,630389.0,18.6144,18.6841,18.5795,18.5883,630389.0
2016-09-13 14:30:00,21.33,21.39,21.3,21.34,153016.0,18.5883,18.6405,18.5621,18.597,153016.0
2016-09-13 15:00:00,21.33,21.35,21.25,21.34,220501.0,18.5883,18.6057,18.5185,18.597,220501.0
2016-09-13 15:30:00,21.34,21.37,21.17,21.17,596580.0,18.597,18.6231,18.4488,18.4488,596580.0
2016-09-14 09:30:00,21.18,21.32,20.99,21.0,255320.0,18.4575,18.5795,18.292,18.3007,255320.0
2016-09-14 10:00:00,20.99,21.01,20.94,20.98,368726.0,18.292,18.3094,18.2484,18.2833,368726.0
2016-09-14 10:30:00,20.98,21.0,20.78,20.8,377863.0,18.2833,18.3007,18.109,18.1264,377863.0
2016-09-14 11:00:00,20.8,20.94,20.77,20.93,359624.0,18.1264,18.2484,18.1002,18.2397,359624.0
2016-09-14 11:30:00,20.93,21.03,20.87,21.01,210641.0,18.2397,18.3268,18.1874,18.3094,210641.0
2016-09-14 12:00:00,21.01,21.06,20.98,21.06,159199.0,18.3094,18.353,18.2833,18.353,159199.0
2016-09-14 12:30:00,21.07,21.07,20.97,21.01,165562.0,18.3617,18.3617,18.2745,18.3094,165562.0
2016-09-14 13:00:00,21.01,21.04,20.94,20.98,73333.0,18.3094,18.3355,18.2484,18.2833,73333.0
2016-09-14 13:30:00,20.97,21.0,20.93,20.95,64037.0,18.2745,18.3007,18.2397,18.2571,64037.0
2016-09-14 14:00:00,20.94,21.0,20.92,20.96,92290.0,18.2484,18.3007,18.231,18.2658,92290.0
2016-09-14 14:30:00,20.96,21.0,20.94,21.0,322943.0,18.2658,18.3007,18.2484,18.3007,322943.0
2016-09-14 15:00:00,20.99,21.01,20.95,20.98,161288.0,18.292,18.3094,18.2571,18.2833,161288.0
2016-09-14 15:30:00,20.98,21.05,20.94,20.98,595328.0,18.2833,18.3443,18.2484,18.2833,595328.0
2016-09-15 09:30:00,21.02,21.02,20.82,20.85,159081.0,18.3181,18.3181,18.1438,18.17,159081.0
2016-09-15 10:00:00,20.86,20.93,20.83,20.89,207528.0,18.1787,18.2397,18.1525,18.2048,207528.0
2016-09-15 10:30:00,20.89,20.93,20.78,20.79,146544.0,18.2048,18.2397,18.109,18.1177,146544.0
2016-09-15 11:00:00,20.79,20.97,20.78,20.95,298148.0,18.1177,18.2745,18.109,18.2571,298148.0
2016-09-15 11:30:00,20.96,21.0,20.93,20.98,215003.0,18.2658,18.3007,18.2397,18.2833,215003.0
2016-09-15 12:00:00,20.97,20.97,20.9,20.92,80546.0,18.2745,18.2745,18.2135,18.231,80546.0
2016-09-15 12:30:00,20.92,20.92,20.87,20.9,86973.0,18.231,18.231,18.1874,18.2135,86973.0
2016-09-15 13:00:00,20.91,20.95,20.89,20.9,49385.0,18.2222,18.2571,18.2048,18.2135,49385.0
2016-09-15 13:30:00,20.9,20.95,20.89,20.95,68336.0,18.2135,18.2571,18.2048,18.2571,68336.0
2016-09-15 14:00:00,20.95,21.01,20.92,21.0,321087.0,18.2571,18.3094,18.231,18.3007,321087.0
2016-09-15 14:30:00,21.0,21.01,20.97,21.0,147486.0,18.3007,18.3094,18.2745,18.3007,147486.0
2016-09-15 15:00:00,21.0,21.1,20.99,21.07,170172.0,18.3007,18.3878,18.292,18.3617,170172.0
2016-09-15 15:30:00,21.06,21.14,21.05,21.1,578136.0,18.353,18.4227,18.3443,18.3878,578136.0
2016-09-16 09:30:00,21.02,21.06,20.92,21.05,182572.0,18.3181,18.353,18.231,18.3443,182572.0
2016-09-16 10:00:00,21.05,21.09,20.98,21.07,217581.0,18.3443,18.3791,18.2833,18.3617,217581.0
2016-09-16 10:30:00,21.06,21.1,21.03,21.03,132371.0,18.353,18.3878,18.3268,18.3268,132371.0
2016-09-16 11:00:00,21.04,21.07,21.0,21.02,145973.0,18.3355,18.3617,18.3007,18.3181,145973.0
2016-09-16 11:30:00,21.02,21.04,20.99,21.02,84145.0,18.3181,18.3355,18.292,18.3181,84145.0
2016-09-16 12:00:00,21.02,21.07,21.0,21.06,47904.0,18.3181,18.3617,18.3007,18.353,47904.0
2016-09-16 12:30:00,21.07,21.12,21.06,21.11,70601.0,18.3617,18.4053,18.353,18.3965,70601.0
2016-09-16 13:00:00,21.11,21.12,21.06,21.07,74967.0,18.3965,18.4053,18.353,18.3617,74967.0
2016-09-16 13:30:00,21.07,21.07,21.0,21.04,71709.0,18.3617,18.3617,18.3007,18.3355,71709.0
2016-09-16 14:00:00,21.04,21.1,21.03,21.09,59666.0,18.3355,18.3878,18.3268,18.3791,59666.0
2016-09-16 14:30:00,21.09,21.1,21.03,21.03,62100.0,18.3791,18.3878,18.3268,18.3268,62100.0
2016-09-16 15:00:00,21.03,21.14,21.03,21.14,157766.0,18.3268,18.4227,18.3268,18.4227,157766.0
2016-09-16 15:30:00,21.14,21.14,21.06,21.07,567341.0,18.4227,18.4227,18.353,18.3617,567341.0
2016-09-19 09:30:00,21.08,21.37,20.95,21.36,120834.0,18.3704,18.6231,18.2571,18.6144,120834.0
2016-09-19 10:00:00,21.37,21.41,21.34,21.36,71218.0,18.6231,18.658,18.597,18.6144,71218.0
2016-09-19 10:30:00,21.36,21.38,21.32,21.34,79545.0,18.6144,18.6318,18.5795,18.597,79545.0
2016-09-19 11:00:00,21.34,21.4,21.3,21.31,79035.0,18.597,18.6493,18.5621,18.5708,79035.0
2016-09-19 11:30:00,21.31,21.38,21.31,21.35,51671.0,18.5708,18.6318,18.5708,18.6057,51671.0
2016-09-19 12:00:00,21.36,21.37,21.28,21.31,39405.0,18.6144,18.6231,18.5447,18.5708,39405.0
2016-09-19 12:30:00,21.31,21.34,21.29,21.3,39989.0,18.5708,18.597,18.5534,18.5621,39989.0
2016-09-19 13:00:00,21.29,21.32,21.28,21.29,28018.0,18.5534,18.5795,18.5447,18.5534,28018.0
2016-09-19 13:30:00,21.3,21.3,21.21,21.29,52754.0,18.5621,18.5621,18.4837,18.5534,52754.0
2016-09-19 14:00:00,21.29,21.34,21.28,21.33,52836.0,18.5534,18.597,18.5447,18.5883,52836.0
2016-09-19 14:30:00,21.34,21.4,21.33,21.39,61847.0,18.597,18.6493,18.5883,18.6405,61847.0
2016-09-19 15:00:00,21.39,21.41,21.37,21.39,95269.0,18.6405,18.658,18.6231,18.6405,95269.0
2016-09-19 15:30:00,21.39,21.48,21.36,21.46,219848.0,18.6405,18.719,18.6144,18.7016,219848.0
2016-09-20 09:30:00,21.63,21.63,21.44,21.58,83121.0,18.8497,18.8497,18.6841,18.8061,83121.0
2016-09-20 10:00:00,21.57,21.63,21.53,21.62,192000.0,18.7974,18.8497,18.7626,18.841,192000.0
2016-09-20 10:30:00,21.62,21.72,21.6,21.69,260015.0,18.841,18.9281,18.8236,18.902,260015.0
2016-09-20 11:00:00,21.69,21.69,21.63,21.64,159853.0,18.902,18.902,18.8497,18.8584,159853.0
2016-09-20 11:30:00,21.64,21.65,21.53,21.55,126046.0,18.8584,18.8671,18.7626,18.78,126046.0
2016-09-20 12:00:00,21.55,21.56,21.5,21.53,44616.0,18.78,18.7887,18.7364,18.7626,44616.0
2016-09-20 12:30:00,21.53,21.53,21.48,21.51,102119.0,18.7626,18.7626,18.719,18.7451,102119.0
2016-09-20 13:00:00,21.51,21.56,21.5,21.55,61346.0,18.7451,18.7887,18.7364,18.78,61346.0
2016-09-20 13:30:00,21.56,21.66,21.55,21.66,85450.0,18.7887,18.8758,18.78,18.8758,85450.0
2016-09-20 14:00:00,21.66,21.67,21.64,21.67,110854.0,18.8758,18.8846,18.8584,18.8846,110854.0
2016-09-20 14:30:00,21.67,21.67,21.62,21.66,91778.0,18.8846,18.8846,18.841,18.8758,91778.0
2016-09-20 15:00:00,21.65,21.66,21.58,21.58,119346.0,18.8671,18.8758,18.8061,18.8061,119346.0
2016-09-20 15:30:00,21.58,21.59,21.52,21.55,977097.0,18.8061,18.8148,18.7538,18.78,977097.0
2016-09-21 09:30:00,21.6,21.71,21.48,21.48,402359.0,18.8236,18.9194,18.719,18.719,402359.0
2016-09-21 10:00:00,21.47,21.47,21.32,21.35,114477.0,18.7103,18.7103,18.5795,18.6057,114477.0
2016-09-21 10:30:00,21.35,21.41,21.3,21.36,253610.0,18.6057,18.658,18.5621,18.6144,253610.0
2016-09-21 11:00:00,21.36,21.36,21.25,21.27,105180.0,18.6144,18.6144,18.5185,18.536,105180.0
2016-09-21 11:30:00,21.27,21.28,21.23,21.26,56575.0,18.536,18.5447,18.5011,18.5273,56575.0
2016-09-21 12:00:00,21.26,21.27,21.14,21.16,50296.0,18.5273,18.536,18.4227,18.4401,50296.0
2016-09-21 12:30:00,21.16,21.18,21.1,21.18,58023.0,18.4401,18.4575,18.3878,18.4575,58023.0
2016-09-21 13:00:00,21.18,21.22,21.1,21.21,87722.0,18.4575,18.4924,18.3878,18.4837,87722.0
2016-09-21 13:30:00,21.22,21.34,21.21,21.28,77933.0,18.4924,18.597,18.4837,18.5447,77933.0
2016-09-21 14:00:00,21.28,21.56,21.25,21.43,205017.0,18.5447,18.7887,18.5185,18.6754,205017.0
2016-09-21 14:30:00,21.43,21.56,21.39,21.54,250419.0,18.6754,18.7887,18.6405,18.7713,250419.0
2016-09-21 15:00:00,21.54,21.68,21.47,21.61,399612.0,18.7713,18.8933,18.7103,18.8323,399612.0
2016-09-21 15:30:00,21.61,21.64,21.52,21.55,1197471.0,18.8323,18.8584,18.7538,18.78,1197471.0
2016-09-22 09:30:00,21.7,21.88,21.64,21.73,273049.0,18.9107,19.0676,18.8584,18.9368,273049.0
2016-09-22 10:00:00,21.73,21.79,21.65,21.7,220358.0,18.9368,18.9891,18.8671,18.9107,220358.0
2016-09-22 10:30:00,21.7,21.74,21.67,21.71,243033.0,18.9107,18.9456,18.8846,18.9194,243033.0
2016-09-22 11:00:00,21.71,21.74,21.64,21.65,230096.0,18.9194,18.9456,18.8584,18.8671,230096.0
2016-09-22 11:30:00,21.64,21.69,21.63,21.66,85242.0,18.8584,18.902,18.8497,18.8758,85242.0
2016-09-22 12:00:00,21.66,21.73,21.65,21.68,146724.0,18.8758,18.9368,18.8671,18.8933,146724.0
2016-09-22 12:30:00,21.67,21.69,21.66,21.68,36706.0,18.8846,18.902,18.8758,18.8933,36706.0
2016-09-22 13:00:00,21.68,21.74,21.67,21.69,53685.0,18.8933,18.9456,18.8846,18.902,53685.0
2016-09-22 13:30:00,21.69,21.73,21.68,21.71,51380.0,18.902,18.9368,18.8933,18.9194,51380.0
2016-09-22 14:00:00,21.71,21.75,21.66,21.71,78819.0,18.9194,18.9543,18.8758,18.9194,78819.0
2016-09-22 14:30:00,21.71,21.74,21.69,21.74,51293.0,18.9194,18.9456,18.902,18.9456,51293.0
2016-09-22 15:00:00,21.73,21.76,21.72,21.75,87067.0,18.9368,18.963,18.9281,18.9543,87067.0
2016-09-22 15:30:00,21.75,21.76,21.69,21.72,467705.0,18.9543,18.963,18.902,18.9281,467705.0
2016-09-23 09:30:00,21.73,21.74,21.54,21.59,151979.0,18.9368,18.9456,18.7713,18.8148,151979.0
2016-09-23 10:00:00,21.59,21.64,21.47,21.5,156945.0,18.8148,18.8584,18.7103,18.7364,156945.0
2016-09-23 10:30:00,21.51,21.68,21.5,21.63,109579.0,18.7451,18.8933,18.7364,18.8497,109579.0
2016-09-23 11:00:00,21.63,21.7,21.59,21.67,96991.0,18.8497,18.9107,18.8148,18.8846,96991.0
2016-09-23 11:30:00,21.66,21.73,21.6,21.7,82408.0,18.8758,18.9368,18.8236,18.9107,82408.0
2016-09-23 12:00:00,21.7,21.78,21.68,21.77,62894.0,18.9107,18.9804,18.8933,18.9717,62894.0
2016-09-23 12:30:00,21.77,21.77,21.7,21.73,244491.0,18.9717,18.9717,18.9107,18.9368,244491.0
2016-09-23 13:00:00,21.73,21.74,21.68,21.71,39056.0,18.9368,18.9456,18.8933,18.9194,39056.0
2016-09-23 13:30:00,21.71,21.72,21.67,21.71,44702.0,18.9194,18.9281,18.8846,18.9194,44702.0
2016-09-23 14:00:00,21.71,21.79,21.7,21.78,146801.0,18.9194,18.9891,18.9107,18.9804,146801.0
2016-09-23 14:30:00,21.78,21.8,21.71,21.75,340181.0,18.9804,18.9978,18.9194,18.9543,340181.0
2016-09-23 15:00:00,21.75,21.81,21.73,21.8,115436.0,18.9543,19.0066,18.9368,18.9978,115436.0
2016-09-23 15:30:00,21.8,21.83,21.76,21.82,1077817.0,18.9978,19.024,18.963,19.0153,1077817.0
2016-09-26 09:30:00,21.76,21.84,21.67,21.76,731354.0,18.963,19.0327,18.8846,18.963,731354.0
2016-09-26 10:00:00,21.76,21.8,21.66,21.66,409950.0,18.963,18.9978,18.8758,18.8758,409950.0
2016-09-26 10:30:00,21.67,21.71,21.66,21.7,201914.0,18.8846,18.9194,18.8758,18.9107,201914.0
2016-09-26 11:00:00,21.7,21.7,21.59,21.61,121211.0,18.9107,18.9107,18.8148,18.8323,121211.0
2016-09-26 11:30:00,21.62,21.69,21.61,21.63,102637.0,18.841,18.902,18.8323,18.8497,102637.0
2016-09-26 12:00:00,21.63,21.65,21.6,21.65,50250.0,18.8497,18.8671,18.8236,18.8671,50250.0
2016-09-26 12:30:00,21.64,21.7,21.64,21.7,44935.0,18.8584,18.9107,18.8584,18.9107,44935.0
2016-09-26 13:00:00,21.69,21.7,21.66,21.66,49805.0,18.902,18.9107,18.8758,18.8758,49805.0
2016-09-26 13:30:00,21.66,21.74,21.66,21.73,90886.0,18.8758,18.9456,18.8758,18.9368,90886.0
2016-09-26 14:00:00,21.73,21.74,21.69,21.7,70647.0,18.9368,18.9456,18.902,18.9107,70647.0
2016-09-26 14:30:00,21.7,21.71,21.66,21.68,70111.0,18.9107,18.9194,18.8758,18.8933,70111.0
2016-09-26 15:00:00,21.67,21.71,21.64,21.69,122152.0,18.8846,18.9194,18.8584,18.902,122152.0
2016-09-26 15:30:00,21.7,21.74,21.65,21.66,515731.0,18.9107,18.9456,18.8671,18.8758,515731.0
2016-09-27 09:30:00,21.75,21.82,21.63,21.73,281989.0,18.9543,19.0153,18.8497,18.9368,281989.0
2016-09-27 10:00:00,21.73,21.79,21.72,21.77,127761.0,18.9368,18.9891,18.9281,18.9717,127761.0
2016-09-27 10:30:00,21.77,21.77,21.67,21.68,59351.0,18.9717,18.9717,18.8846,18.8933,59351.0
2016-09-27 11:00:00,21.68,21.74,21.68,21.73,51059.0,18.8933,18.9456,18.8933,18.9368,51059.0
2016-09-27 11:30:00,21.74,21.75,21.67,21.71,98084.0,18.9456,18.9543,18.8846,18.9194,98084.0
2016-09-27 12:00:00,21.71,21.78,21.68,21.78,124420.0,18.9194,18.9804,18.8933,18.9804,124420.0
2016-09-27 12:30:00,21.78,21.8,21.73,21.75,75993.0,18.9804,18.9978,18.9368,18.9543,75993.0
2016-09-27 13:00:00,21.75,21.81,21.74,21.8,130061.0,18.9543,19.0066,18.9456,18.9978,130061.0
2016-09-27 13:30:00,21.8,21.81,21.74,21.77,47305.0,18.9978,19.0066,18.9456,18.9717,47305.0
2016-09-27 14:00:00,21.76,21.78,21.71,21.72,59183.0,18.963,18.9804,18.9194,18.9281,59183.0
2016-09-27 14:30:00,21.71,21.73,21.67,21.67,66649.0,18.9194,18.9368,18.8846,18.8846,66649.0
2016-09-27 15:00:00,21.67,21.71,21.63,21.65,89173.0,18.8846,18.9194,18.8497,18.8671,89173.0
2016-09-27 15:30:00,21.66,21.66,21.57,21.6,707585.0,18.8758,18.8758,18.7974,18.8236,707585.0
2016-09-28 09:30:00,21.59,21.73,21.59,21.62,144778.0,18.8148,18.9368,18.8148,18.841,144778.0
2016-09-28 10:00:00,21.63,21.7,21.62,21.69,45473.0,18.8497,18.9107,18.841,18.902,45473.0
2016-09-28 10:30:00,21.7,21.71,21.55,21.58,107795.0,18.9107,18.9194,18.78,18.8061,107795.0
2016-09-28 11:00:00,21.58,21.59,21.53,21.53,81647.0,18.8061,18.8148,18.7626,18.7626,81647.0
2016-09-28 11:30:00,21.53,21.55,21.51,21.54,46534.0,18.7626,18.78,18.7451,18.7713,46534.0
2016-09-28 12:00:00,21.54,21.54,21.48,21.48,41893.0,18.7713,18.7713,18.719,18.719,41893.0
2016-09-28 12:30:00,21.48,21.54,21.47,21.52,27045.0,18.719,18.7713,18.7103,18.7538,27045.0
2016-09-28 13:00:00,21.51,21.52,21.46,21.48,57776.0,18.7451,18.7538,18.7016,18.719,57776.0
2016-09-28 13:30:00,21.48,21.49,21.46,21.46,51198.0,18.719,18.7277,18.7016,18.7016,51198.0
2016-09-28 14:00:00,21.46,21.47,21.41,21.41,119650.0,18.7016,18.7103,18.658,18.658,119650.0
2016-09-28 14:30:00,21.41,21.43,21.38,21.41,52017.0,18.658,18.6754,18.6318,18.658,52017.0
2016-09-28 15:00:00,21.42,21.42,21.37,21.37,47723.0,18.6667,18.6667,18.6231,18.6231,47723.0
2016-09-28 15:30:00,21.38,21.5,21.37,21.5,488453.0,18.6318,18.7364,18.6231,18.7364,488453.0
2016-09-29 09:30:00,21.5,21.5,21.23,21.44,120956.0,18.7364,18.7364,18.5011,18.6841,120956.0
2016-09-29 10:00:00,21.45,21.6,21.42,21.57,164036.0,18.6928,18.8236,18.6667,18.7974,164036.0
2016-09-29 10:30:00,21.58,21.63,21.52,21.59,278228.0,18.8061,18.8497,18.7538,18.8148,278228.0
2016-09-29 11:00:00,21.59,21.76,21.58,21.76,408890.0,18.8148,18.963,18.8061,18.963,408890.0
2016-09-29 11:30:00,21.75,21.81,21.73,21.75,291613.0,18.9543,19.0066,18.9368,18.9543,291613.0
2016-09-29 12:00:00,21.75,21.83,21.75,21.8,217164.0,18.9543,19.024,18.9543,18.9978,217164.0
2016-09-29 12:30:00,21.8,21.82,21.63,21.63,267289.0,18.9978,19.0153,18.8497,18.8497,267289.0
2016-09-29 13:00:00,21.63,21.7,21.56,21.68,136722.0,18.8497,18.9107,18.7887,18.8933,136722.0
2016-09-29 13:30:00,21.67,21.71,21.59,21.61,96168.0,18.8846,18.9194,18.8148,18.8323,96168.0
2016-09-29 14:00:00,21.61,21.75,21.6,21.74,90235.0,18.8323,18.9543,18.8236,18.9456,90235.0
2016-09-29 14:30:00,21.73,21.75,21.69,21.7,64950.0,18.9368,18.9543,18.902,18.9107,64950.0
2016-09-29 15:00:00,21.7,21.72,21.6,21.67,141125.0,18.9107,18.9281,18.8236,18.8846,141125.0
2016-09-29 15:30:00,21.68,21.7,21.58,21.6,418273.0,18.8933,18.9107,18.8061,18.8236,418273.0
2016-09-30 09:30:00,21.72,21.82,21.35,21.36,201767.0,18.9281,19.0153,18.6057,18.6144,201767.0
2016-09-30 10:00:00,21.35,21.42,21.24,21.32,62908.0,18.6057,18.6667,18.5098,18.5795,62908.0
2016-09-30 10:30:00,21.32,21.5,21.32,21.5,140108.0,18.5795,18.7364,18.5795,18.7364,140108.0
2016-09-30 11:00:00,21.51,21.65,21.47,21.61,372547.0,18.7451,18.8671,18.7103,18.8323,372547.0
2016-09-30 11:30:00,21.62,21.73,21.59,21.73,281943.0,18.841,18.9368,18.8148,18.9368,281943.0
2016-09-30 12:00:00,21.73,21.83,21.69,21.76,441320.0,18.9368,19.024,18.902,18.963,441320.0
2016-09-30 12:30:00,21.76,21.89,21.75,21.8,167555.0,18.963,19.0763,18.9543,18.9978,167555.0
2016-09-30 13:00:00,21.8,21.86,21.77,21.78,230409.0,18.9978,19.0501,18.9717,18.9804,230409.0
2016-09-30 13:30:00,21.78,21.82,21.72,21.73,251057.0,18.9804,19.0153,18.9281,18.9368,251057.0
2016-09-30 14:00:00,21.73,21.77,21.65,21.67,180930.0,18.9368,18.9717,18.8671,18.8846,180930.0
2016-09-30 14:30:00,21.67,21.75,21.64,21.65,323696.0,18.8846,18.9543,18.8584,18.8671,323696.0
2016-09-30 15:00:00,21.65,21.67,21.58,21.67,262165.0,18.8671,18.8846,18.8061,18.8846,262165.0
2016-09-30 15:30:00,21.67,21.74,21.63,21.65,835930.0,18.8846,18.9456,18.8497,18.8671,835930.0
2016-10-03 09:30:00,21.52,21.52,21.21,21.22,296418.0,18.7538,18.7538,18.4837,18.4924,296418.0
2016-10-03 10:00:00,21.23,21.25,21.14,21.21,144101.0,18.5011,18.5185,18.4227,18.4837,144101.0
2016-10-03 10:30:00,21.2,21.26,21.2,21.25,140662.0,18.475,18.5273,18.475,18.5185,140662.0
2016-10-03 11:00:00,21.25,21.26,21.14,21.14,147144.0,18.5185,18.5273,18.4227,18.4227,147144.0
2016-10-03 11:30:00,21.15,21.18,21.1,21.11,111256.0,18.4314,18.4575,18.3878,18.3965,111256.0
2016-10-03 12:00:00,21.09,21.09,20.91,20.99,153501.0,18.3791,18.3791,18.2222,18.292,153501.0
2016-10-03 12:30:00,21.0,21.22,20.96,21.21,254764.0,18.3007,18.4924,18.2658,18.4837,254764.0
2016-10-03 13:00:00,21.21,21.28,21.16,21.25,218917.0,18.4837,18.5447,18.4401,18.5185,218917.0
2016-10-03 13:30:00,21.26,21.33,21.2,21.3,520106.0,18.5273,18.5883,18.475,18.5621,520106.0
2016-10-03 14:00:00,21.31,21.32,21.22,21.27,110815.0,18.5708,18.5795,18.4924,18.536,110815.0
2016-10-03 14:30:00,21.27,21.3,21.25,21.29,130266.0,18.536,18.5621,18.5185,18.5534,130266.0
2016-10-03 15:00:00,21.28,21.37,21.25,21.35,202189.0,18.5447,18.6231,18.5185,18.6057,202189.0
2016-10-03 15:30:00,21.35,21.38,21.28,21.28,564286.0,18.6057,18.6318,18.5447,18.5447,564286.0
2016-10-04 09:30:00,21.22,21.29,20.77,20.9,289592.0,18.4924,18.5534,18.1002,18.2135,289592.0
2016-10-04 10:00:00,20.89,20.91,20.85,20.87,193777.0,18.2048,18.2222,18.17,18.1874,193777.0
2016-10-04 10:30:00,20.86,20.86,20.77,20.8,168499.0,18.1787,18.1787,18.1002,18.1264,168499.0
2016-10-04 11:00:00,20.79,20.89,20.75,20.85,345963.0,18.1177,18.2048,18.0828,18.17,345963.0
2016-10-04 11:30:00,20.86,20.88,20.68,20.68,113696.0,18.1787,18.1961,18.0218,18.0218,113696.0
2016-10-04 12:00:00,20.67,20.69,20.58,20.65,306491.0,18.0131,18.0305,17.9347,17.9957,306491.0
2016-10-04 12:30:00,20.65,20.74,20.61,20.68,160680.0,17.9957,18.0741,17.9608,18.0218,160680.0
2016-10-04 13:00:00,20.68,20.68,20.58,20.62,116082.0,18.0218,18.0218,17.9347,17.9695,116082.0
2016-10-04 13:30:00,20.62,20.7,20.62,20.67,62858.0,17.9695,18.0392,17.9695,18.0131,62858.0
2016-10-04 14:00:00,20.66,20.68,20.59,20.62,69899.0,18.0044,18.0218,17.9434,17.9695,69899.0
2016-10-04 14:30:00,20.62,20.68,20.61,20.62,81766.0,17.9695,18.0218,17.9608,17.9695,81766.0
2016-10-04 15:00:00,20.61,20.63,20.53,20.54,285526.0,17.9608,17.9782,17.8911,17.8998,285526.0
2016-10-04 15:30:00,20.54,20.64,20.5,20.56,837696.0,17.8998,17.987,17.8649,17.9172,837696.0
2016-10-05 09:30:00,20.54,20.76,20.32,20.35,180764.0,17.8998,18.0915,17.7081,17.7342,180764.0
2016-10-05 10:00:00,20.35,20.37,20.09,20.2,192011.0,17.7342,17.7517,17.5077,17.6035,192011.0
2016-10-05 10:30:00,20.21,20.31,20.14,20.27,241442.0,17.6122,17.6994,17.5512,17.6645,241442.0
2016-10-05 11:00:00,20.27,20.35,20.22,20.3,94956.0,17.6645,17.7342,17.6209,17.6907,94956.0
2016-10-05 11:30:00,20.3,20.3,20.22,20.26,62133.0,17.6907,17.6907,17.6209,17.6558,62133.0
2016-10-05 12:00:00,20.27,20.28,20.18,20.2,81464.0,17.6645,17.6732,17.5861,17.6035,81464.0
2016-10-05 12:30:00,20.2,20.28,20.17,20.26,83843.0,17.6035,17.6732,17.5774,17.6558,83843.0
2016-10-05 13:00:00,20.27,20.31,20.24,20.29,60087.0,17.6645,17.6994,17.6384,17.6819,60087.0
2016-10-05 13:30:00,20.29,20.29,20.23,20.24,96515.0,17.6819,17.6819,17.6297,17.6384,96515.0
2016-10-05 14:00:00,20.24,20.25,20.17,20.19,98432.0,17.6384,17.6471,17.5774,17.5948,98432.0
2016-10-05 14:30:00,20.18,20.19,20.09,20.17,154672.0,17.5861,17.5948,17.5077,17.5774,154672.0
2016-10-05 15:00:00,20.17,20.21,20.16,20.2,166196.0,17.5774,17.6122,17.5687,17.6035,166196.0
2016-10-05 15:30:00,20.2,20.21,20.15,20.19,545748.0,17.6035,17.6122,17.5599,17.5948,545748.0
2016-10-06 09:30:00,20.11,20.27,19.89,20.18,135065.0,17.5251,17.6645,17.3334,17.5861,135065.0
2016-10-06 10:00:00,20.18,20.23,20.13,20.2,157363.0,17.5861,17.6297,17.5425,17.6035,157363.0
2016-10-06 10:30:00,20.2,20.26,20.19,20.2,112854.0,17.6035,17.6558,17.5948,17.6035,112854.0
2016-10-06 11:00:00,20.2,20.33,20.18,20.3,159636.0,17.6035,17.7168,17.5861,17.6907,159636.0
2016-10-06 11:30:00,20.3,20.51,20.27,20.5,160628.0,17.6907,17.8737,17.6645,17.8649,160628.0
2016-10-06 12:00:00,20.5,20.56,20.42,20.45,256124.0,17.8649,17.9172,17.7952,17.8214,256124.0
2016-10-06 12:30:00,20.46,20.46,20.37,20.42,185450.0,17.8301,17.8301,17.7517,17.7952,185450.0
2016-10-06 13:00:00,20.41,20.44,20.39,20.39,43642.0,17.7865,17.8127,17.7691,17.7691,43642.0
2016-10-06 13:30:00,20.4,20.42,20.37,20.38,63048.0,17.7778,17.7952,17.7517,17.7604,63048.0
2016-10-06 14:00:00,20.38,20.39,20.33,20.35,136441.0,17.7604,17.7691,17.7168,17.7342,136441.0
2016-10-06 14:30:00,20.34,20.35,20.24,20.32,310232.0,17.7255,17.7342,17.6384,17.7081,310232.0
2016-10-06 15:00:00,20.32,20.36,20.31,20.35,149453.0,17.7081,17.7429,17.6994,17.7342,149453.0
2016-10-06 15:30:00,20.35,20.37,20.32,20.36,339177.0,17.7342,17.7517,17.7081,17.7429,339177.0
2016-10-07 09:30:00,20.39,20.73,20.34,20.35,85090.0,17.7691,18.0654,17.7255,17.7342,85090.0
2016-10-07 10:00:00,20.35,20.49,20.28,20.32,72630.0,17.7342,17.8562,17.6732,17.7081,72630.0
2016-10-07 10:30:00,20.31,20.35,20.24,20.3,71087.0,17.6994,17.7342,17.6384,17.6907,71087.0
2016-10-07 11:00:00,20.3,20.36,20.29,20.35,76394.0,17.6907,17.7429,17.6819,17.7342,76394.0
2016-10-07 11:30:00,20.35,20.36,20.26,20.35,81080.0,17.7342,17.7429,17.6558,17.7342,81080.0
2016-10-07 12:00:00,20.34,20.39,20.32,20.36,62067.0,17.7255,17.7691,17.7081,17.7429,62067.0
2016-10-07 12:30:00,20.35,20.36,20.31,20.36,38706.0,17.7342,17.7429,17.6994,17.7429,38706.0
2016-10-07 13:00:00,20.36,20.41,20.32,20.41,66218.0,17.7429,17.7865,17.7081,17.7865,66218.0
2016-10-07 13:30:00,20.41,20.43,20.38,20.42,33918.0,17.7865,17.8039,17.7604,17.7952,33918.0
2016-10-07 14:00:00,20.42,20.45,20.37,20.45,69796.0,17.7952,17.8214,17.7517,17.8214,69796.0
2016-10-07 14:30:00,20.45,20.49,20.44,20.46,97206.0,17.8214,17.8562,17.8127,17.8301,97206.0
2016-10-07 15:00:00,20.46,20.53,20.46,20.52,119658.0,17.8301,17.8911,17.8301,17.8824,119658.0
2016-10-07 15:30:00,20.52,20.53,20.45,20.47,242042.0,17.8824,17.8911,17.8214,17.8388,242042.0
2016-10-10 09:30:00,20.6,20.64,20.4,20.55,90015.0,17.9521,17.987,17.7778,17.9085,90015.0
2016-10-10 10:00:00,20.55,20.58,20.5,20.58,111059.0,17.9085,17.9347,17.8649,17.9347,111059.0
2016-10-10 10:30:00,20.59,20.61,20.5,20.53,69097.0,17.9434,17.9608,17.8649,17.8911,69097.0
2016-10-10 11:00:00,20.53,20.56,20.5,20.54,62904.0,17.8911,17.9172,17.8649,17.8998,62904.0
2016-10-10 11:30:00,20.54,20.55,20.49,20.51,146407.0,17.8998,17.9085,17.8562,17.8737,146407.0
2016-10-10 12:00:00,20.51,20.53,20.5,20.51,41245.0,17.8737,17.8911,17.8649,17.8737,41245.0
2016-10-10 12:30:00,20.51,20.52,20.46,20.46,39211.0,17.8737,17.8824,17.8301,17.8301,39211.0
2016-10-10 13:00:00,20.46,20.48,20.43,20.48,57063.0,17.8301,17.8475,17.8039,17.8475,57063.0
2016-10-10 13:30:00,20.48,20.49,20.45,20.45,83008.0,17.8475,17.8562,17.8214,17.8214,83008.0
2016-10-10 14:00:00,20.45,20.46,20.38,20.4,51664.0,17.8214,17.8301,17.7604,17.7778,51664.0
2016-10-10 14:30:00,20.4,20.42,20.39,20.4,34506.0,17.7778,17.7952,17.7691,17.7778,34506.0
2016-10-10 15:00:00,20.4,20.4,20.34,20.39,124266.0,17.7778,17.7778,17.7255,17.7691,124266.0
2016-10-10 15:30:00,20.39,20.44,20.37,20.42,218699.0,17.7691,17.8127,17.7517,17.7952,218699.0
2016-10-11 09:30:00,20.57,20.67,20.42,20.63,152881.0,17.926,18.0131,17.7952,17.9782,152881.0
2016-10-11 10:00:00,20.62,20.64,20.55,20.61,217992.0,17.9695,17.987,17.9085,17.9608,217992.0
2016-10-11 10:30:00,20.61,20.63,20.53,20.53,68305.0,17.9608,17.9782,17.8911,17.8911,68305.0
2016-10-11 11:00:00,20.54,20.58,20.52,20.54,69328.0,17.8998,17.9347,17.8824,17.8998,69328.0
2016-10-11 11:30:00,20.54,20.59,20.51,20.52,35757.0,17.8998,17.9434,17.8737,17.8824,35757.0
2016-10-11 12:00:00,20.52,20.54,20.48,20.51,37110.0,17.8824,17.8998,17.8475,17.8737,37110.0
2016-10-11 12:30:00,20.51,20.51,20.42,20.42,35881.0,17.8737,17.8737,17.7952,17.7952,35881.0
2016-10-11 13:00:00,20.42,20.43,20.33,20.33,53103.0,17.7952,17.8039,17.7168,17.7168,53103.0
2016-10-11 13:30:00,20.33,20.34,20.29,20.3,26185.0,17.7168,17.7255,17.6819,17.6907,26185.0
2016-10-11 14:00:00,20.29,20.32,20.29,20.3,29851.0,17.6819,17.7081,17.6819,17.6907,29851.0
2016-10-11 14:30:00,20.3,20.32,20.28,20.32,32006.0,17.6907,17.7081,17.6732,17.7081,32006.0
2016-10-11 15:00:00,20.32,20.32,20.26,20.26,59821.0,17.7081,17.7081,17.6558,17.6558,59821.0
2016-10-11 15:30:00,20.27,20.32,20.25,20.3,165721.0,17.6645,17.7081,17.6471,17.6907,165721.0
2016-10-12 09:30:00,20.32,20.38,20.26,20.31,64995.0,17.7081,17.7604,17.6558,17.6994,64995.0
2016-10-12 10:00:00,20.31,20.34,20.3,20.32,77774.0,17.6994,17.7255,17.6907,17.7081,77774.0
2016-10-12 10:30:00,20.32,20.37,20.32,20.35,63957.0,17.7081,17.7517,17.7081,17.7342,63957.0
2016-10-12 11:00:00,20.35,20.41,20.34,20.39,146901.0,17.7342,17.7865,17.7255,17.7691,146901.0
2016-10-12 11:30:00,20.39,20.4,20.35,20.38,81823.0,17.7691,17.7778,17.7342,17.7604,81823.0
2016-10-12 12:00:00,20.38,20.42,20.37,20.42,74707.0,17.7604,17.7952,17.7517,17.7952,74707.0
2016-10-12 12:30:00,20.42,20.47,20.41,20.45,45529.0,17.7952,17.8388,17.7865,17.8214,45529.0
2016-10-12 13:00:00,20.45,20.46,20.42,20.46,32461.0,17.8214,17.8301,17.7952,17.8301,32461.0
2016-10-12 13:30:00,20.46,20.46,20.43,20.46,30350.0,17.8301,17.8301,17.8039,17.8301,30350.0
2016-10-12 14:00:00,20.46,20.51,20.41,20.43,240794.0,17.8301,17.8737,17.7865,17.8039,240794.0
2016-10-12 14:30:00,20.43,20.46,20.43,20.44,39812.0,17.8039,17.8301,17.8039,17.8127,39812.0
2016-10-12 15:00:00,20.43,20.45,20.41,20.43,53854.0,17.8039,17.8214,17.7865,17.8039,53854.0
2016-10-12 15:30:00,20.43,20.46,20.41,20.46,211085.0,17.8039,17.8301,17.7865,17.8301,211085.0
2016-10-13 09:30:00,20.36,20.54,20.29,20.48,61981.0,17.7429,17.8998,17.6819,17.8475,61981.0
2016-10-13 10:00:00,20.47,20.56,20.44,20.53,128556.0,17.8388,17.9172,17.8127,17.8911,128556.0
2016-10-13 10:30:00,20.54,20.67,20.53,20.67,63650.0,17.8998,18.0131,17.8911,18.0131,63650.0
2016-10-13 11:00:00,20.67,20.7,20.57,20.59,63536.0,18.0131,18.0392,17.926,17.9434,63536.0
2016-10-13 11:30:00,20.59,20.6,20.52,20.54,43383.0,17.9434,17.9521,17.8824,17.8998,43383.0
2016-10-13 12:00:00,20.53,20.55,20.5,20.53,58280.0,17.8911,17.9085,17.8649,17.8911,58280.0
2016-10-13 12:30:00,20.53,20.6,20.53,20.59,30281.0,17.8911,17.9521,17.8911,17.9434,30281.0
2016-10-13 13:00:00,20.59,20.6,20.56,20.57,23633.0,17.9434,17.9521,17.9172,17.926,23633.0
2016-10-13 13:30:00,20.57,20.6,20.53,20.57,39060.0,17.926,17.9521,17.8911,17.926,39060.0
2016-10-13 14:00:00,20.58,20.6,20.56,20.58,45655.0,17.9347,17.9521,17.9172,17.9347,45655.0
2016-10-13 14:30:00,20.57,20.61,20.57,20.6,46875.0,17.926,17.9608,17.926,17.9521,46875.0
2016-10-13 15:00:00,20.6,20.62,20.57,20.6,69248.0,17.9521,17.9695,17.926,17.9521,69248.0
2016-10-13 15:30:00,20.61,20.67,20.59,20.65,222241.0,17.9608,18.0131,17.9434,17.9957,222241.0
2016-10-14 09:30:00,20.73,20.78,20.64,20.77,76769.0,18.0654,18.109,17.987,18.1002,76769.0
2016-10-14 10:00:00,20.77,20.82,20.73,20.74,97978.0,18.1002,18.1438,18.0654,18.0741,97978.0
2016-10-14 10:30:00,20.73,20.77,20.57,20.59,75948.0,18.0654,18.1002,17.926,17.9434,75948.0
2016-10-14 11:00:00,20.58,20.58,20.49,20.5,74919.0,17.9347,17.9347,17.8562,17.8649,74919.0
2016-10-14 11:30:00,20.5,20.51,20.44,20.46,61668.0,17.8649,17.8737,17.8127,17.8301,61668.0
2016-10-14 12:00:00,20.46,20.47,20.44,20.46,43215.0,17.8301,17.8388,17.8127,17.8301,43215.0
2016-10-14 12:30:00,20.46,20.47,20.43,20.47,44501.0,17.8301,17.8388,17.8039,17.8388,44501.0
2016-10-14 13:00:00,20.47,20.48,20.43,20.44,48356.0,17.8388,17.8475,17.8039,17.8127,48356.0
2016-10-14 13:30:00,20.44,20.45,20.38,20.42,71041.0,17.8127,17.8214,17.7604,17.7952,71041.0
2016-10-14 14:00:00,20.42,20.43,20.38,20.41,57149.0,17.7952,17.8039,17.7604,17.7865,57149.0
2016-10-14 14:30:00,20.41,20.41,20.31,20.32,59914.0,17.7865,17.7865,17.6994,17.7081,59914.0
2016-10-14 15:00:00,20.33,20.36,20.33,20.34,40704.0,17.7168,17.7429,17.7168,17.7255,40704.0
2016-10-14 15:30:00,20.35,20.38,20.31,20.33,389977.0,17.7342,17.7604,17.6994,17.7168,389977.0
2016-10-17 09:30:00,20.37,20.58,20.34,20.56,93416.0,17.7517,17.9347,17.7255,17.9172,93416.0
2016-10-17 10:00:00,20.57,20.59,20.5,20.52,59628.0,17.926,17.9434,17.8649,17.8824,59628.0
2016-10-17 10:30:00,20.52,20.55,20.5,20.54,94508.0,17.8824,17.9085,17.8649,17.8998,94508.0
2016-10-17 11:00:00,20.54,20.59,20.52,20.55,73159.0,17.8998,17.9434,17.8824,17.9085,73159.0
2016-10-17 11:30:00,20.55,20.6,20.55,20.58,38880.0,17.9085,17.9521,17.9085,17.9347,38880.0
2016-10-17 12:00:00,20.58,20.62,20.57,20.61,67246.0,17.9347,17.9695,17.926,17.9608,67246.0
2016-10-17 12:30:00,20.61,20.68,20.6,20.66,66219.0,17.9608,18.0218,17.9521,18.0044,66219.0
2016-10-17 13:00:00,20.66,20.68,20.63,20.68,91997.0,18.0044,18.0218,17.9782,18.0218,91997.0
2016-10-17 13:30:00,20.68,20.68,20.59,20.59,73464.0,18.0218,18.0218,17.9434,17.9434,73464.0
2016-10-17 14:00:00,20.59,20.6,20.58,20.6,59835.0,17.9434,17.9521,17.9347,17.9521,59835.0
2016-10-17 14:30:00,20.59,20.6,20.57,20.59,61103.0,17.9434,17.9521,17.926,17.9434,61103.0
2016-10-17 15:00:00,20.6,20.61,20.58,20.61,95506.0,17.9521,17.9608,17.9347,17.9608,95506.0
2016-10-17 15:30:00,20.61,20.61,20.53,20.54,396791.0,17.9608,17.9608,17.8911,17.8998,396791.0
2016-10-18 09:30:00,20.69,20.74,20.64,20.67,48015.0,18.0305,18.0741,17.987,18.0131,48015.0
2016-10-18 10:00:00,20.67,20.73,20.61,20.69,79514.0,18.0131,18.0654,17.9608,18.0305,79514.0
2016-10-18 10:30:00,20.69,20.74,20.67,20.71,81879.0,18.0305,18.0741,18.0131,18.048,81879.0
2016-10-18 11:00:00,20.71,20.76,20.7,20.75,77640.0,18.048,18.0915,18.0392,18.0828,77640.0
2016-10-18 11:30:00,20.76,20.78,20.7,20.78,87800.0,18.0915,18.109,18.0392,18.109,87800.0
2016-10-18 12:00:00,20.78,20.82,20.76,20.77,78313.0,18.109,18.1438,18.0915,18.1002,78313.0
2016-10-18 12:30:00,20.77,20.81,20.77,20.8,66732.0,18.1002,18.1351,18.1002,18.1264,66732.0
2016-10-18 13:00:00,20.8,20.85,20.79,20.82,89408.0,18.1264,18.17,18.1177,18.1438,89408.0
2016-10-18 13:30:00,20.82,20.82,20.8,20.8,44346.0,18.1438,18.1438,18.1264,18.1264,44346.0
2016-10-18 14:00:00,20.8,20.81,20.77,20.78,86325.0,18.1264,18.1351,18.1002,18.109,86325.0
2016-10-18 14:30:00,20.79,20.8,20.76,20.78,52014.0,18.1177,18.1264,18.0915,18.109,52014.0
2016-10-18 15:00:00,20.79,20.79,20.78,20.79,58917.0,18.1177,18.1177,18.109,18.1177,58917.0
2016-10-18 15:30:00,20.78,20.79,20.77,20.79,256444.0,18.109,18.1177,18.1002,18.1177,256444.0
2016-10-19 09:30:00,20.85,20.86,20.75,20.77,77976.0,18.17,18.1787,18.0828,18.1002,77976.0
2016-10-19 10:00:00,20.78,20.88,20.74,20.88,33122.0,18.109,18.1961,18.0741,18.1961,33122.0
2016-10-19 10:30:00,20.88,20.96,20.84,20.93,125733.0,18.1961,18.2658,18.1612,18.2397,125733.0
2016-10-19 11:00:00,20.93,21.01,20.93,21.01,91986.0,18.2397,18.3094,18.2397,18.3094,91986.0
2016-10-19 11:30:00,21.01,21.04,20.95,20.98,120965.0,18.3094,18.3355,18.2571,18.2833,120965.0
2016-10-19 12:00:00,20.99,21.03,20.91,20.93,110266.0,18.292,18.3268,18.2222,18.2397,110266.0
2016-10-19 12:30:00,20.93,20.98,20.91,20.98,54683.0,18.2397,18.2833,18.2222,18.2833,54683.0
2016-10-19 13:00:00,20.98,21.02,20.93,20.95,89224.0,18.2833,18.3181,18.2397,18.2571,89224.0
2016-10-19 13:30:00,20.95,21.01,20.94,21.01,64917.0,18.2571,18.3094,18.2484,18.3094,64917.0
2016-10-19 14:00:00,21.01,21.04,20.97,21.01,128606.0,18.3094,18.3355,18.2745,18.3094,128606.0
2016-10-19 14:30:00,21.02,21.03,20.99,21.03,108487.0,18.3181,18.3268,18.292,18.3268,108487.0
2016-10-19 15:00:00,21.03,21.07,21.02,21.05,96550.0,18.3268,18.3617,18.3181,18.3443,96550.0
2016-10-19 15:30:00,21.05,21.1,21.04,21.1,290523.0,18.3443,18.3878,18.3355,18.3878,290523.0
2016-10-20 09:30:00,21.08,21.22,21.04,21.18,164374.0,18.3704,18.4924,18.3355,18.4575,164374.0
2016-10-20 10:00:00,21.18,21.24,21.16,21.19,101997.0,18.4575,18.5098,18.4401,18.4663,101997.0
2016-10-20 10:30:00,21.19,21.2,21.08,21.11,340472.0,18.4663,18.475,18.3704,18.3965,340472.0
2016-10-20 11:00:00,21.12,21.14,21.02,21.07,166677.0,18.4053,18.4227,18.3181,18.3617,166677.0
2016-10-20 11:30:00,21.07,21.18,21.06,21.18,113675.0,18.3617,18.4575,18.353,18.4575,113675.0
2016-10-20 12:00:00,21.19,21.21,21.11,21.13,68851.0,18.4663,18.4837,18.3965,18.414,68851.0
2016-10-20 12:30:00,21.14,21.18,21.12,21.14,75372.0,18.4227,18.4575,18.4053,18.4227,75372.0
2016-10-20 13:00:00,21.14,21.21,21.14,21.18,179134.0,18.4227,18.4837,18.4227,18.4575,179134.0
2016-10-20 13:30:00,21.19,21.22,21.11,21.15,264105.0,18.4663,18.4924,18.3965,18.4314,264105.0
2016-10-20 14:00:00,21.16,21.21,21.16,21.21,53144.0,18.4401,18.4837,18.4401,18.4837,53144.0
2016-10-20 14:30:00,21.21,21.21,21.19,21.21,44102.0,18.4837,18.4837,18.4663,18.4837,44102.0
2016-10-20 15:00:00,21.21,21.23,21.2,21.21,98328.0,18.4837,18.5011,18.475,18.4837,98328.0
2016-10-20 15:30:00,21.2,21.21,21.18,21.2,294843.0,18.475,18.4837,18.4575,18.475,294843.0
2016-10-21 09:30:00,21.05,21.12,21.0,21.1,51868.0,18.3443,18.4053,18.3007,18.3878,51868.0
2016-10-21 10:00:00,21.1,21.2,21.08,21.15,66721.0,18.3878,18.475,18.3704,18.4314,66721.0
2016-10-21 10:30:00,21.16,21.32,21.15,21.31,78249.0,18.4401,18.5795,18.4314,18.5708,78249.0
2016-10-21 11:00:00,21.3,21.42,21.29,21.41,171266.0,18.5621,18.6667,18.5534,18.658,171266.0
2016-10-21 11:30:00,21.42,21.42,21.34,21.38,85930.0,18.6667,18.6667,18.597,18.6318,85930.0
2016-10-21 12:00:00,21.38,21.43,21.38,21.41,71785.0,18.6318,18.6754,18.6318,18.658,71785.0
2016-10-21 12:30:00,21.41,21.41,21.4,21.41,80455.0,18.658,18.658,18.6493,18.658,80455.0
2016-10-21 13:00:00,21.4,21.46,21.4,21.43,110102.0,18.6493,18.7016,18.6493,18.6754,110102.0
2016-10-21 13:30:00,21.43,21.43,21.3,21.37,80707.0,18.6754,18.6754,18.5621,18.6231,80707.0
2016-10-21 14:00:00,21.37,21.37,21.33,21.34,68777.0,18.6231,18.6231,18.5883,18.597,68777.0
2016-10-21 14:30:00,21.34,21.36,21.32,21.35,285340.0,18.597,18.6144,18.5795,18.6057,285340.0
2016-10-21 15:00:00,21.35,21.4,21.29,21.3,117793.0,18.6057,18.6493,18.5534,18.5621,117793.0
2016-10-21 15:30:00,21.3,21.35,21.29,21.32,374586.0,18.5621,18.6057,18.5534,18.5795,374586.0
2016-10-24 09:30:00,21.42,21.61,21.42,21.55,103320.0,18.6667,18.8323,18.6667,18.78,103320.0
2016-10-24 10:00:00,21.56,21.58,21.5,21.56,149250.0,18.7887,18.8061,18.7364,18.7887,149250.0
2016-10-24 10:30:00,21.55,21.56,21.38,21.38,226064.0,18.78,18.7887,18.6318,18.6318,226064.0
2016-10-24 11:00:00,21.39,21.41,21.28,21.28,86814.0,18.6405,18.658,18.5447,18.5447,86814.0
2016-10-24 11:30:00,21.28,21.32,21.27,21.32,56405.0,18.5447,18.5795,18.536,18.5795,56405.0
2016-10-24 12:00:00,21.32,21.38,21.32,21.36,40456.0,18.5795,18.6318,18.5795,18.6144,40456.0
2016-10-24 12:30:00,21.36,21.4,21.34,21.39,43279.0,18.6144,18.6493,18.597,18.6405,43279.0
2016-10-24 13:00:00,21.39,21.41,21.36,21.37,44710.0,18.6405,18.658,18.6144,18.6231,44710.0
2016-10-24 13:30:00,21.37,21.38,21.31,21.33,133164.0,18.6231,18.6318,18.5708,18.5883,133164.0
2016-10-24 14:00:00,21.33,21.37,21.3,21.37,119244.0,18.5883,18.6231,18.5621,18.6231,119244.0
2016-10-24 14:30:00,21.37,21.38,21.29,21.29,54992.0,18.6231,18.6318,18.5534,18.5534,54992.0
2016-10-24 15:00:00,21.3,21.31,21.24,21.24,128083.0,18.5621,18.5708,18.5098,18.5098,128083.0
2016-10-24 15:30:00,21.25,21.35,21.23,21.34,429833.0,18.5185,18.6057,18.5011,18.597,429833.0
2016-10-25 09:30:00,21.27,21.33,21.11,21.14,161800.0,18.536,18.5883,18.3965,18.4227,161800.0
2016-10-25 10:00:00,21.16,21.18,21.08,21.17,59958.0,18.4401,18.4575,18.3704,18.4488,59958.0
2016-10-25 10:30:00,21.18,21.23,21.13,21.17,64039.0,18.4575,18.5011,18.414,18.4488,64039.0
2016-10-25 11:00:00,21.16,21.21,21.13,21.21,70149.0,18.4401,18.4837,18.414,18.4837,70149.0
2016-10-25 11:30:00,21.21,21.26,21.17,21.17,26734.0,18.4837,18.5273,18.4488,18.4488,26734.0
2016-10-25 12:00:00,21.18,21.22,21.13,21.2,68384.0,18.4575,18.4924,18.414,18.475,68384.0
2016-10-25 12:30:00,21.19,21.24,21.19,21.23,32988.0,18.4663,18.5098,18.4663,18.5011,32988.0
2016-10-25 13:00:00,21.23,21.3,21.22,21.28,55351.0,18.5011,18.5621,18.4924,18.5447,55351.0
2016-10-25 13:30:00,21.28,21.3,21.27,21.29,42261.0,18.5447,18.5621,18.536,18.5534,42261.0
2016-10-25 14:00:00,21.28,21.3,21.27,21.3,40636.0,18.5447,18.5621,18.536,18.5621,40636.0
2016-10-25 14:30:00,21.29,21.33,21.29,21.33,32302.0,18.5534,18.5883,18.5534,18.5883,32302.0
2016-10-25 15:00:00,21.32,21.35,21.31,21.34,118138.0,18.5795,18.6057,18.5708,18.597,118138.0
2016-10-25 15:30:00,21.34,21.38,21.34,21.36,357265.0,18.597,18.6318,18.597,18.6144,357265.0
2016-10-26 09:30:00,21.25,21.28,20.96,20.97,53221.0,18.5185,18.5447,18.2658,18.2745,53221.0
2016-10-26 10:00:00,20.96,20.96,20.77,20.85,82104.0,18.2658,18.2658,18.1002,18.17,82104.0
2016-10-26 10:30:00,20.86,20.88,20.79,20.88,48094.0,18.1787,18.1961,18.1177,18.1961,48094.0
2016-10-26 11:00:00,20.89,20.89,20.78,20.85,85432.0,18.2048,18.2048,18.109,18.17,85432.0
2016-10-26 11:30:00,20.85,20.87,20.81,20.82,66077.0,18.17,18.1874,18.1351,18.1438,66077.0
2016-10-26 12:00:00,20.81,20.83,20.78,20.8,63574.0,18.1351,18.1525,18.109,18.1264,63574.0
2016-10-26 12:30:00,20.8,20.8,20.76,20.78,41286.0,18.1264,18.1264,18.0915,18.109,41286.0
2016-10-26 13:00:00,20.78,20.81,20.76,20.79,34319.0,18.109,18.1351,18.0915,18.1177,34319.0
2016-10-26 13:30:00,20.78,20.8,20.74,20.77,30042.0,18.109,18.1264,18.0741,18.1002,30042.0
2016-10-26 14:00:00,20.78,20.88,20.78,20.87,152774.0,18.109,18.1961,18.109,18.1874,152774.0
2016-10-26 14:30:00,20.87,20.92,20.86,20.91,62591.0,18.1874,18.231,18.1787,18.2222,62591.0
2016-10-26 15:00:00,20.91,20.93,20.9,20.93,109824.0,18.2222,18.2397,18.2135,18.2397,109824.0
2016-10-26 15:30:00,20.93,21.01,20.91,20.97,345446.0,18.2397,18.3094,18.2222,18.2745,345446.0
2016-10-27 09:30:00,20.99,20.99,20.86,20.94,94812.0,18.292,18.292,18.1787,18.2484,94812.0
2016-10-27 10:00:00,20.93,20.94,20.7,20.74,53880.0,18.2397,18.2484,18.0392,18.0741,53880.0
2016-10-27 10:30:00,20.75,20.76,20.63,20.64,71613.0,18.0828,18.0915,17.9782,17.987,71613.0
2016-10-27 11:00:00,20.64,20.64,20.56,20.56,147110.0,17.987,17.987,17.9172,17.9172,147110.0
2016-10-27 11:30:00,20.57,20.61,20.53,20.6,43129.0,17.926,17.9608,17.8911,17.9521,43129.0
2016-10-27 12:00:00,20.6,20.61,20.57,20.6,50593.0,17.9521,17.9608,17.926,17.9521,50593.0
2016-10-27 12:30:00,20.59,20.61,20.51,20.53,80234.0,17.9434,17.9608,17.8737,17.8911,80234.0
2016-10-27 13:00:00,20.52,20.53,20.49,20.52,45111.0,17.8824,17.8911,17.8562,17.8824,45111.0
2016-10-27 13:30:00,20.52,20.6,20.52,20.55,65119.0,17.8824,17.9521,17.8824,17.9085,65119.0
2016-10-27 14:00:00,20.55,20.62,20.54,20.61,61398.0,17.9085,17.9695,17.8998,17.9608,61398.0
2016-10-27 14:30:00,20.61,20.62,20.57,20.6,60811.0,17.9608,17.9695,17.926,17.9521,60811.0
2016-10-27 15:00:00,20.59,20.65,20.59,20.65,56632.0,17.9434,17.9957,17.9434,17.9957,56632.0
2016-10-27 15:30:00,20.64,20.67,20.59,20.62,183877.0,17.987,18.0131,17.9434,17.9695,183877.0
2016-10-28 09:30:00,20.67,20.92,20.63,20.89,62761.0,18.0131,18.231,17.9782,18.2048,62761.0
2016-10-28 10:00:00,20.88,20.92,20.73,20.73,333916.0,18.1961,18.231,18.0654,18.0654,333916.0
2016-10-28 10:30:00,20.74,20.89,20.74,20.84,145198.0,18.0741,18.2048,18.0741,18.1612,145198.0
2016-10-28 11:00:00,20.84,20.85,20.71,20.78,49569.0,18.1612,18.17,18.048,18.109,49569.0
2016-10-28 11:30:00,20.77,20.79,20.73,20.75,21193.0,18.1002,18.1177,18.0654,18.0828,21193.0
2016-10-28 12:00:00,20.76,20.81,20.73,20.79,23684.0,18.0915,18.1351,18.0654,18.1177,23684.0
2016-10-28 12:30:00,20.79,20.81,20.75,20.77,27425.0,18.1177,18.1351,18.0828,18.1002,27425.0
2016-10-28 13:00:00,20.78,20.78,20.6,20.64,36073.0,18.109,18.109,17.9521,17.987,36073.0
2016-10-28 13:30:00,20.63,20.68,20.59,20.65,70660.0,17.9782,18.0218,17.9434,17.9957,70660.0
2016-10-28 14:00:00,20.65,20.69,20.61,20.66,62174.0,17.9957,18.0305,17.9608,18.0044,62174.0
2016-10-28 14:30:00,20.66,20.72,20.64,20.72,35475.0,18.0044,18.0567,17.987,18.0567,35475.0
2016-10-28 15:00:00,20.72,20.73,20.59,20.64,180885.0,18.0567,18.0654,17.9434,17.987,180885.0
2016-10-28 15:30:00,20.65,20.66,20.56,20.63,279588.0,17.9957,18.0044,17.9172,17.9782,279588.0
2016-10-31 09:30:00,20.76,20.81,20.6,20.77,70261.0,18.0915,18.1351,17.9521,18.1002,70261.0
2016-10-31 10:00:00,20.77,20.9,20.77,20.9,45533.0,18.1002,18.2135,18.1002,18.2135,45533.0
2016-10-31 10:30:00,20.91,20.91,20.8,20.85,67358.0,18.2222,18.2222,18.1264,18.17,67358.0
2016-10-31 11:00:00,20.85,20.88,20.83,20.86,38356.0,18.17,18.1961,18.1525,18.1787,38356.0
2016-10-31 11:30:00,20.87,20.96,20.86,20.92,71794.0,18.1874,18.2658,18.1787,18.231,71794.0
2016-10-31 12:00:00,20.92,20.95,20.89,20.94,52791.0,18.231,18.2571,18.2048,18.2484,52791.0
2016-10-31 12:30:00,20.94,20.96,20.89,20.93,35377.0,18.2484,18.2658,18.2048,18.2397,35377.0
2016-10-31 13:00:00,20.94,20.94,20.85,20.89,43761.0,18.2484,18.2484,18.17,18.2048,43761.0
2016-10-31 13:30:00,20.89,20.96,20.89,20.95,85009.0,18.2048,18.2658,18.2048,18.2571,85009.0
2016-10-31 14:00:00,20.94,21.08,20.94,21.01,157198.0,18.2484,18.3704,18.2484,18.3094,157198.0
2016-10-31 14:30:00,21.01,21.04,21.0,21.0,54889.0,18.3094,18.3355,18.3007,18.3007,54889.0
2016-10-31 15:00:00,21.0,21.06,20.99,21.03,88763.0,18.3007,18.353,18.292,18.3268,88763.0
2016-10-31 15:30:00,21.03,21.13,21.02,21.1,580514.0,18.3268,18.414,18.3181,18.3878,580514.0
2016-11-01 09:30:00,20.83,21.12,20.74,20.82,100020.0,18.1525,18.4053,18.0741,18.1438,100020.0
2016-11-01 10:00:00,20.81,20.84,20.76,20.77,66741.0,18.1351,18.1612,18.0915,18.1002,66741.0
2016-11-01 10:30:00,20.76,20.77,20.58,20.66,70108.0,18.0915,18.1002,17.9347,18.0044,70108.0
2016-11-01 11:00:00,20.67,20.72,20.63,20.65,78533.0,18.0131,18.0567,17.9782,17.9957,78533.0
2016-11-01 11:30:00,20.65,20.65,20.57,20.6,38218.0,17.9957,17.9957,17.926,17.9521,38218.0
2016-11-01 12:00:00,20.6,20.62,20.53,20.58,60793.0,17.9521,17.9695,17.8911,17.9347,60793.0
2016-11-01 12:30:00,20.58,20.58,20.45,20.48,32721.0,17.9347,17.9347,17.8214,17.8475,32721.0
2016-11-01 13:00:00,20.48,20.49,20.39,20.39,41046.0,17.8475,17.8562,17.7691,17.7691,41046.0
2016-11-01 13:30:00,20.39,20.4,20.34,20.39,42674.0,17.7691,17.7778,17.7255,17.7691,42674.0
2016-11-01 14:00:00,20.4,20.54,20.39,20.52,65974.0,17.7778,17.8998,17.7691,17.8824,65974.0
2016-11-01 14:30:00,20.52,20.53,20.4,20.4,57868.0,17.8824,17.8911,17.7778,17.7778,57868.0
2016-11-01 15:00:00,20.4,20.44,20.35,20.4,73804.0,17.7778,17.8127,17.7342,17.7778,73804.0
2016-11-01 15:30:00,20.41,20.43,20.33,20.39,356737.0,17.7865,17.8039,17.7168,17.7691,356737.0
2016-11-02 09:30:00,20.44,20.49,20.31,20.37,36460.0,17.8127,17.8562,17.6994,17.7517,36460.0
2016-11-02 10:00:00,20.37,20.37,20.24,20.26,48718.0,17.7517,17.7517,17.6384,17.6558,48718.0
2016-11-02 10:30:00,20.26,20.27,20.15,20.27,184036.0,17.6558,17.6645,17.5599,17.6645,184036.0
2016-11-02 11:00:00,20.27,20.3,20.18,20.19,38558.0,17.6645,17.6907,17.5861,17.5948,38558.0
2016-11-02 11:30:00,20.18,20.25,20.15,20.22,102211.0,17.5861,17.6471,17.5599,17.6209,102211.0
2016-11-02 12:00:00,20.22,20.27,20.2,20.23,259585.0,17.6209,17.6645,17.6035,17.6297,259585.0
2016-11-02 12:30:00,20.23,20.25,20.18,20.22,132963.0,17.6297,17.6471,17.5861,17.6209,132963.0
2016-11-02 13:00:00,20.22,20.3,20.15,20.26,80215.0,17.6209,17.6907,17.5599,17.6558,80215.0
2016-11-02 13:30:00,20.25,20.33,20.24,20.25,63626.0,17.6471,17.7168,17.6384,17.6471,63626.0
2016-11-02 14:00:00,20.27,20.29,20.2,20.23,58526.0,17.6645,17.6819,17.6035,17.6297,58526.0
2016-11-02 14:30:00,20.23,20.3,20.19,20.26,76907.0,17.6297,17.6907,17.5948,17.6558,76907.0
2016-11-02 15:00:00,20.26,20.31,20.24,20.25,94786.0,17.6558,17.6994,17.6384,17.6471,94786.0
2016-11-02 15:30:00,20.25,20.26,20.17,20.21,231274.0,17.6471,17.6558,17.5774,17.6122,231274.0
2016-11-03 09:30:00,20.25,20.32,20.19,20.3,52555.0,17.6471,17.7081,17.5948,17.6907,52555.0
2016-11-03 10:00:00,20.29,20.47,20.29,20.44,89352.0,17.6819,17.8388,17.6819,17.8127,89352.0
2016-11-03 10:30:00,20.44,20.47,20.42,20.46,64424.0,17.8127,17.8388,17.7952,17.8301,64424.0
2016-11-03 11:00:00,20.47,20.58,20.42,20.52,74700.0,17.8388,17.9347,17.7952,17.8824,74700.0
2016-11-03 11:30:00,20.52,20.53,20.42,20.44,60134.0,17.8824,17.8911,17.7952,17.8127,60134.0
2016-11-03 12:00:00,20.43,20.44,20.38,20.4,34866.0,17.8039,17.8127,17.7604,17.7778,34866.0
2016-11-03 12:30:00,20.39,20.44,20.39,20.42,35186.0,17.7691,17.8127,17.7691,17.7952,35186.0
2016-11-03 13:00:00,20.41,20.42,20.38,20.41,51798.0,17.7865,17.7952,17.7604,17.7865,51798.0
2016-11-03 13:30:00,20.42,20.42,20.35,20.4,60084.0,17.7952,17.7952,17.7342,17.7778,60084.0
2016-11-03 14:00:00,20.41,20.51,20.4,20.46,72031.0,17.7865,17.8737,17.7778,17.8301,72031.0
2016-11-03 14:30:00,20.46,20.51,20.45,20.5,71544.0,17.8301,17.8737,17.8214,17.8649,71544.0
2016-11-03 15:00:00,20.51,20.52,20.47,20.5,147971.0,17.8737,17.8824,17.8388,17.8649,147971.0
2016-11-03 15:30:00,20.49,20.5,20.32,20.36,1226506.0,17.8562,17.8649,17.7081,17.7429,1226506.0
2016-11-04 09:30:00,20.75,21.24,20.36,20.67,358384.0,18.0828,18.5098,17.7429,18.0131,358384.0
2016-11-04 10:00:00,20.67,20.78,20.6,20.71,262339.0,18.0131,18.109,17.9521,18.048,262339.0
2016-11-04 10:30:00,20.71,20.8,20.69,20.77,186394.0,18.048,18.1264,18.0305,18.1002,186394.0
2016-11-04 11:00:00,20.78,20.95,20.76,20.95,300266.0,18.109,18.2571,18.0915,18.2571,300266.0
2016-11-04 11:30:00,20.95,21.16,20.87,21.12,298413.0,18.2571,18.4401,18.1874,18.4053,298413.0
2016-11-04 12:00:00,21.11,21.14,21.01,21.05,102192.0,18.3965,18.4227,18.3094,18.3443,102192.0
2016-11-04 12:30:00,21.05,21.09,20.98,21.07,102709.0,18.3443,18.3791,18.2833,18.3617,102709.0
2016-11-04 13:00:00,21.07,21.15,21.06,21.12,104897.0,18.3617,18.4314,18.353,18.4053,104897.0
2016-11-04 13:30:00,21.13,21.2,21.12,21.19,87387.0,18.414,18.475,18.4053,18.4663,87387.0
2016-11-04 14:00:00,21.19,21.22,21.14,21.19,93054.0,18.4663,18.4924,18.4227,18.4663,93054.0
2016-11-04 14:30:00,21.19,21.22,21.15,21.21,119685.0,18.4663,18.4924,18.4314,18.4837,119685.0
2016-11-04 15:00:00,21.2,21.2,21.08,21.16,166260.0,18.475,18.475,18.3704,18.4401,166260.0
2016-11-04 15:30:00,21.17,21.29,21.15,21.25,502140.0,18.4488,18.5534,18.4314,18.5185,502140.0
2016-11-07 09:30:00,21.39,21.57,21.38,21.53,162547.0,18.6405,18.7974,18.6318,18.7626,162547.0
2016-11-07 10:00:00,21.53,21.55,21.49,21.51,59682.0,18.7626,18.78,18.7277,18.7451,59682.0
2016-11-07 10:30:00,21.51,21.65,21.49,21.55,138476.0,18.7451,18.8671,18.7277,18.78,138476.0
2016-11-07 11:00:00,21.55,21.56,21.5,21.53,91236.0,18.78,18.7887,18.7364,18.7626,91236.0
2016-11-07 11:30:00,21.53,21.56,21.5,21.55,112245.0,18.7626,18.7887,18.7364,18.78,112245.0
2016-11-07 12:00:00,21.55,21.58,21.54,21.57,62250.0,18.78,18.8061,18.7713,18.7974,62250.0
2016-11-07 12:30:00,21.57,21.58,21.51,21.54,44360.0,18.7974,18.8061,18.7451,18.7713,44360.0
2016-11-07 13:00:00,21.54,21.55,21.41,21.42,96542.0,18.7713,18.78,18.658,18.6667,96542.0
2016-11-07 13:30:00,21.43,21.48,21.42,21.44,53195.0,18.6754,18.719,18.6667,18.6841,53195.0
2016-11-07 14:00:00,21.44,21.47,21.41,21.45,54947.0,18.6841,18.7103,18.658,18.6928,54947.0
2016-11-07 14:30:00,21.46,21.46,21.4,21.45,87410.0,18.7016,18.7016,18.6493,18.6928,87410.0
2016-11-07 15:00:00,21.45,21.48,21.41,21.45,99534.0,18.6928,18.719,18.658,18.6928,99534.0
2016-11-07 15:30:00,21.45,21.56,21.44,21.54,348835.0,18.6928,18.7887,18.6841,18.7713,348835.0
2016-11-08 09:30:00,21.52,21.52,21.42,21.51,53333.0,18.7538,18.7538,18.6667,18.7451,53333.0
2016-11-08 10:00:00,21.51,21.54,21.46,21.46,38675.0,18.7451,18.7713,18.7016,18.7016,38675.0
2016-11-08 10:30:00,21.46,21.51,21.31,21.31,182143.0,18.7016,18.7451,18.5708,18.5708,182143.0
2016-11-08 11:00:00,21.3,21.32,21.21,21.24,59776.0,18.5621,18.5795,18.4837,18.5098,59776.0
2016-11-08 11:30:00,21.24,21.27,21.21,21.21,54643.0,18.5098,18.536,18.4837,18.4837,54643.0
2016-11-08 12:00:00,21.22,21.22,21.15,21.15,67471.0,18.4924,18.4924,18.4314,18.4314,67471.0
2016-11-08 12:30:00,21.16,21.27,21.14,21.24,43347.0,18.4401,18.536,18.4227,18.5098,43347.0
2016-11-08 13:00:00,21.23,21.24,21.14,21.16,55289.0,18.5011,18.5098,18.4227,18.4401,55289.0
2016-11-08 13:30:00,21.17,21.2,21.17,21.18,40012.0,18.4488,18.475,18.4488,18.4575,40012.0
2016-11-08 14:00:00,21.18,21.19,21.14,21.16,66690.0,18.4575,18.4663,18.4227,18.4401,66690.0
2016-11-08 14:30:00,21.17,21.19,21.14,21.19,67985.0,18.4488,18.4663,18.4227,18.4663,67985.0
2016-11-08 15:00:00,21.19,21.2,21.14,21.17,119488.0,18.4663,18.475,18.4227,18.4488,119488.0
2016-11-08 15:30:00,21.18,21.28,21.16,21.23,279169.0,18.4575,18.5447,18.4401,18.5011,279169.0
2016-11-09 09:30:00,20.91,21.0,20.57,20.73,81964.0,18.2222,18.3007,17.926,18.0654,81964.0
2016-11-09 10:00:00,20.73,20.86,20.69,20.86,154597.0,18.0654,18.1787,18.0305,18.1787,154597.0
2016-11-09 10:30:00,20.85,20.96,20.82,20.91,42498.0,18.17,18.2658,18.1438,18.2222,42498.0
2016-11-09 11:00:00,20.91,20.97,20.87,20.97,62125.0,18.2222,18.2745,18.1874,18.2745,62125.0
2016-11-09 11:30:00,20.97,21.01,20.92,20.92,43202.0,18.2745,18.3094,18.231,18.231,43202.0
2016-11-09 12:00:00,20.92,20.93,20.75,20.76,63124.0,18.231,18.2397,18.0828,18.0915,63124.0
2016-11-09 12:30:00,20.77,20.84,20.75,20.79,49272.0,18.1002,18.1612,18.0828,18.1177,49272.0
2016-11-09 13:00:00,20.79,20.79,20.68,20.77,339419.0,18.1177,18.1177,18.0218,18.1002,339419.0
2016-11-09 13:30:00,20.77,20.84,20.76,20.81,152925.0,18.1002,18.1612,18.0915,18.1351,152925.0
2016-11-09 14:00:00,20.82,20.84,20.73,20.75,412822.0,18.1438,18.1612,18.0654,18.0828,412822.0
2016-11-09 14:30:00,20.75,20.81,20.71,20.8,69246.0,18.0828,18.1351,18.048,18.1264,69246.0
2016-11-09 15:00:00,20.8,20.91,20.8,20.89,109013.0,18.1264,18.2222,18.1264,18.2048,109013.0
2016-11-09 15:30:00,20.89,20.93,20.69,20.75,474638.0,18.2048,18.2397,18.0305,18.0828,474638.0
2016-11-10 09:30:00,20.75,20.75,20.32,20.58,194523.0,18.0828,18.0828,17.7081,17.9347,194523.0
2016-11-10 10:00:00,20.61,20.62,20.4,20.44,234962.0,17.9608,17.9695,17.7778,17.8127,234962.0
2016-11-10 10:30:00,20.45,20.56,20.4,20.46,144140.0,17.8214,17.9172,17.7778,17.8301,144140.0
2016-11-10 11:00:00,20.46,20.59,20.44,20.58,124450.0,17.8301,17.9434,17.8127,17.9347,124450.0
2016-11-10 11:30:00,20.58,20.6,20.49,20.51,154419.0,17.9347,17.9521,17.8562,17.8737,154419.0
2016-11-10 12:00:00,20.51,20.72,20.49,20.71,117287.0,17.8737,18.0567,17.8562,18.048,117287.0
2016-11-10 12:30:00,20.71,20.82,20.68,20.75,236608.0,18.048,18.1438,18.0218,18.0828,236608.0
2016-11-10 13:00:00,20.74,20.83,20.7,20.82,110561.0,18.0741,18.1525,18.0392,18.1438,110561.0
2016-11-10 13:30:00,20.82,20.82,20.66,20.73,141458.0,18.1438,18.1438,18.0044,18.0654,141458.0
2016-11-10 14:00:00,20.73,20.76,20.63,20.63,435668.0,18.0654,18.0915,17.9782,17.9782,435668.0
2016-11-10 14:30:00,20.63,20.71,20.57,20.71,139763.0,17.9782,18.048,17.926,18.048,139763.0
2016-11-10 15:00:00,20.71,20.72,20.6,20.61,200559.0,18.048,18.0567,17.9521,17.9608,200559.0
2016-11-10 15:30:00,20.61,20.63,20.5,20.52,437570.0,17.9608,17.9782,17.8649,17.8824,437570.0
2016-11-11 09:30:00,20.64,20.85,20.57,20.57,196219.0,17.987,18.17,17.926,17.926,196219.0
2016-11-11 10:00:00,20.57,20.67,20.55,20.6,199648.0,17.926,18.0131,17.9085,17.9521,199648.0
2016-11-11 10:30:00,20.61,20.82,20.59,20.71,423906.0,17.9608,18.1438,17.9434,18.048,423906.0
2016-11-11 11:00:00,20.7,20.71,20.45,20.45,95209.0,18.0392,18.048,17.8214,17.8214,95209.0
2016-11-11 11:30:00,20.46,20.5,20.38,20.49,302979.0,17.8301,17.8649,17.7604,17.8562,302979.0
2016-11-11 12:00:00,20.49,20.62,20.49,20.57,152653.0,17.8562,17.9695,17.8562,17.926,152653.0
2016-11-11 12:30:00,20.57,20.62,20.56,20.59,55174.0,17.926,17.9695,17.9172,17.9434,55174.0
2016-11-11 13:00:00,20.59,20.66,20.58,20.59,128619.0,17.9434,18.0044,17.9347,17.9434,128619.0
2016-11-11 13:30:00,20.6,20.64,20.6,20.64,53114.0,17.9521,17.987,17.9521,17.987,53114.0
2016-11-11 14:00:00,20.64,20.64,20.59,20.62,55629.0,17.987,17.987,17.9434,17.9695,55629.0
2016-11-11 14:30:00,20.62,20.63,20.59,20.59,54125.0,17.9695,17.9782,17.9434,17.9434,54125.0
2016-11-11 15:00:00,20.6,20.61,20.58,20.6,383860.0,17.9521,17.9608,17.9347,17.9521,383860.0
2016-11-11 15:30:00,20.6,20.6,20.49,20.5,365702.0,17.9521,17.9521,17.8562,17.8649,365702.0
2016-11-14 09:30:00,20.56,20.58,20.38,20.43,98683.0,17.9172,17.9347,17.7604,17.8039,98683.0
2016-11-14 10:00:00,20.44,20.48,20.35,20.39,105020.0,17.8127,17.8475,17.7342,17.7691,105020.0
2016-11-14 10:30:00,20.39,20.4,20.34,20.34,150819.0,17.7691,17.7778,17.7255,17.7255,150819.0
2016-11-14 11:00:00,20.35,20.35,20.32,20.35,215630.0,17.7342,17.7342,17.7081,17.7342,215630.0
2016-11-14 11:30:00,20.35,20.51,20.33,20.5,201134.0,17.7342,17.8737,17.7168,17.8649,201134.0
2016-11-14 12:00:00,20.5,20.68,20.5,20.66,63403.0,17.8649,18.0218,17.8649,18.0044,63403.0
2016-11-14 12:30:00,20.67,20.83,20.66,20.8,53854.0,18.0131,18.1525,18.0044,18.1264,53854.0
2016-11-14 13:00:00,20.8,20.84,20.75,20.75,40719.0,18.1264,18.1612,18.0828,18.0828,40719.0
2016-11-14 13:30:00,20.75,20.8,20.63,20.64,258493.0,18.0828,18.1264,17.9782,17.987,258493.0
2016-11-14 14:00:00,20.64,20.73,20.63,20.7,121767.0,17.987,18.0654,17.9782,18.0392,121767.0
2016-11-14 14:30:00,20.71,20.75,20.67,20.72,161701.0,18.048,18.0828,18.0131,18.0567,161701.0
2016-11-14 15:00:00,20.72,20.73,20.54,20.55,303601.0,18.0567,18.0654,17.8998,17.9085,303601.0
2016-11-14 15:30:00,20.54,20.6,20.47,20.51,662156.0,17.8998,17.9521,17.8388,17.8737,662156.0
2016-11-15 09:30:00,20.51,20.89,20.51,20.76,140496.0,17.8737,18.2048,17.8737,18.0915,140496.0
2016-11-15 10:00:00,20.76,20.76,20.52,20.56,203326.0,18.0915,18.0915,17.8824,17.9172,203326.0
2016-11-15 10:30:00,20.57,20.6,20.53,20.55,132722.0,17.926,17.9521,17.8911,17.9085,132722.0
2016-11-15 11:00:00,20.55,20.6,20.45,20.5,321868.0,17.9085,17.9521,17.8214,17.8649,321868.0
2016-11-15 11:30:00,20.49,20.57,20.44,20.51,116052.0,17.8562,17.926,17.8127,17.8737,116052.0
2016-11-15 12:00:00,20.51,20.58,20.5,20.5,75723.0,17.8737,17.9347,17.8649,17.8649,75723.0
2016-11-15 12:30:00,20.51,20.54,20.48,20.5,68821.0,17.8737,17.8998,17.8475,17.8649,68821.0
2016-11-15 13:00:00,20.49,20.52,20.48,20.49,106640.0,17.8562,17.8824,17.8475,17.8562,106640.0
2016-11-15 13:30:00,20.49,20.54,20.48,20.5,73996.0,17.8562,17.8998,17.8475,17.8649,73996.0
2016-11-15 14:00:00,20.5,20.51,20.47,20.5,188332.0,17.8649,17.8737,17.8388,17.8649,188332.0
2016-11-15 14:30:00,20.5,20.55,20.49,20.51,105363.0,17.8649,17.9085,17.8562,17.8737,105363.0
2016-11-15 15:00:00,20.51,20.54,20.5,20.53,123770.0,17.8737,17.8998,17.8649,17.8911,123770.0
2016-11-15 15:30:00,20.54,20.54,20.49,20.53,337874.0,17.8998,17.8998,17.8562,17.8911,337874.0
2016-11-16 09:30:00,20.51,20.62,20.47,20.54,103070.0,17.8737,17.9695,17.8388,17.8998,103070.0
2016-11-16 10:00:00,20.55,20.61,20.5,20.57,61075.0,17.9085,17.9608,17.8649,17.926,61075.0
2016-11-16 10:30:00,20.55,20.6,20.51,20.53,102671.0,17.9085,17.9521,17.8737,17.8911,102671.0
2016-11-16 11:00:00,20.53,20.58,20.51,20.58,151758.0,17.8911,17.9347,17.8737,17.9347,151758.0
2016-11-16 11:30:00,20.57,20.74,20.57,20.68,80686.0,17.926,18.0741,17.926,18.0218,80686.0
2016-11-16 12:00:00,20.68,20.72,20.65,20.72,39308.0,18.0218,18.0567,17.9957,18.0567,39308.0
2016-11-16 12:30:00,20.71,20.72,20.65,20.68,58287.0,18.048,18.0567,17.9957,18.0218,58287.0
2016-11-16 13:00:00,20.68,20.73,20.65,20.69,51147.0,18.0218,18.0654,17.9957,18.0305,51147.0
2016-11-16 13:30:00,20.68,20.7,20.62,20.63,83873.0,18.0218,18.0392,17.9695,17.9782,83873.0
2016-11-16 14:00:00,20.62,20.69,20.62,20.68,152905.0,17.9695,18.0305,17.9695,18.0218,152905.0
2016-11-16 14:30:00,20.68,20.76,20.66,20.76,58842.0,18.0218,18.0915,18.0044,18.0915,58842.0
2016-11-16 15:00:00,20.76,20.81,20.75,20.79,60854.0,18.0915,18.1351,18.0828,18.1177,60854.0
2016-11-16 15:30:00,20.79,20.86,20.77,20.83,200378.0,18.1177,18.1787,18.1002,18.1525,200378.0
2016-11-17 09:30:00,20.85,20.96,20.7,20.95,40477.0,18.17,18.2658,18.0392,18.2571,40477.0
2016-11-17 10:00:00,20.95,20.96,20.82,20.9,61339.0,18.2571,18.2658,18.1438,18.2135,61339.0
2016-11-17 10:30:00,20.9,20.91,20.76,20.82,53963.0,18.2135,18.2222,18.0915,18.1438,53963.0
2016-11-17 11:00:00,20.81,20.82,20.71,20.82,55687.0,18.1351,18.1438,18.048,18.1438,55687.0
2016-11-17 11:30:00,20.82,20.85,20.78,20.84,17149.0,18.1438,18.17,18.109,18.1612,17149.0
2016-11-17 12:00:00,20.85,20.88,20.83,20.86,23294.0,18.17,18.1961,18.1525,18.1787,23294.0
2016-11-17 12:30:00,20.86,20.87,20.8,20.81,24808.0,18.1787,18.1874,18.1264,18.1351,24808.0
2016-11-17 13:00:00,20.8,20.81,20.74,20.75,22825.0,18.1264,18.1351,18.0741,18.0828,22825.0
2016-11-17 13:30:00,20.75,20.75,20.7,20.72,26582.0,18.0828,18.0828,18.0392,18.0567,26582.0
2016-11-17 14:00:00,20.72,20.72,20.63,20.64,28298.0,18.0567,18.0567,17.9782,17.987,28298.0
2016-11-17 14:30:00,20.64,20.66,20.59,20.6,43730.0,17.987,18.0044,17.9434,17.9521,43730.0
2016-11-17 15:00:00,20.6,20.62,20.55,20.62,36008.0,17.9521,17.9695,17.9085,17.9695,36008.0
2016-11-17 15:30:00,20.61,20.65,20.59,20.61,111089.0,17.9608,17.9957,17.9434,17.9608,111089.0
2016-11-18 09:30:00,20.77,20.93,20.74,20.86,182197.0,18.1002,18.2397,18.0741,18.1787,182197.0
2016-11-18 10:00:00,20.86,20.92,20.86,20.87,63584.0,18.1787,18.231,18.1787,18.1874,63584.0
2016-11-18 10:30:00,20.88,21.08,20.79,21.02,364210.0,18.1961,18.3704,18.1177,18.3181,364210.0
2016-11-18 11:00:00,21.02,21.15,20.99,21.08,296297.0,18.3181,18.4314,18.292,18.3704,296297.0
2016-11-18 11:30:00,21.07,21.12,21.04,21.11,162941.0,18.3617,18.4053,18.3355,18.3965,162941.0
2016-11-18 12:00:00,21.11,21.14,21.08,21.1,74079.0,18.3965,18.4227,18.3704,18.3878,74079.0
2016-11-18 12:30:00,21.1,21.17,21.08,21.12,162932.0,18.3878,18.4488,18.3704,18.4053,162932.0
2016-11-18 13:00:00,21.12,21.18,21.11,21.16,53917.0,18.4053,18.4575,18.3965,18.4401,53917.0
2016-11-18 13:30:00,21.16,21.17,21.08,21.09,76022.0,18.4401,18.4488,18.3704,18.3791,76022.0
2016-11-18 14:00:00,21.1,21.1,21.02,21.03,61461.0,18.3878,18.3878,18.3181,18.3268,61461.0
2016-11-18 14:30:00,21.04,21.1,21.02,21.08,100841.0,18.3355,18.3878,18.3181,18.3704,100841.0
2016-11-18 15:00:00,21.09,21.28,21.08,21.19,416838.0,18.3791,18.5447,18.3704,18.4663,416838.0
2016-11-18 15:30:00,21.2,21.2,21.13,21.14,383480.0,18.475,18.475,18.414,18.4227,383480.0
2016-11-21 09:30:00,21.22,21.38,21.18,21.19,568125.0,18.4924,18.6318,18.4575,18.4663,568125.0
2016-11-21 10:00:00,21.19,21.21,21.09,21.15,168949.0,18.4663,18.4837,18.3791,18.4314,168949.0
2016-11-21 10:30:00,21.14,21.15,21.07,21.07,66069.0,18.4227,18.4314,18.3617,18.3617,66069.0
2016-11-21 11:00:00,21.07,21.18,21.03,21.13,215700.0,18.3617,18.4575,18.3268,18.414,215700.0
2016-11-21 11:30:00,21.13,21.19,21.08,21.1,114382.0,18.414,18.4663,18.3704,18.3878,114382.0
2016-11-21 12:00:00,21.1,21.2,21.1,21.18,137176.0,18.3878,18.475,18.3878,18.4575,137176.0
2016-11-21 12:30:00,21.17,21.2,21.12,21.19,137379.0,18.4488,18.475,18.4053,18.4663,137379.0
2016-11-21 13:00:00,21.19,21.23,21.11,21.11,216212.0,18.4663,18.5011,18.3965,18.3965,216212.0
2016-11-21 13:30:00,21.11,21.15,21.09,21.13,75947.0,18.3965,18.4314,18.3791,18.414,75947.0
2016-11-21 14:00:00,21.13,21.13,21.1,21.11,71596.0,18.414,18.414,18.3878,18.3965,71596.0
2016-11-21 14:30:00,21.11,21.12,21.1,21.11,62653.0,18.3965,18.4053,18.3878,18.3965,62653.0
2016-11-21 15:00:00,21.1,21.11,20.99,21.0,96660.0,18.3878,18.3965,18.292,18.3007,96660.0
2016-11-21 15:30:00,21.0,21.01,20.88,20.96,351049.0,18.3007,18.3094,18.1961,18.2658,351049.0
2016-11-22 09:30:00,21.03,21.29,20.99,21.17,192233.0,18.3268,18.5534,18.292,18.4488,192233.0
2016-11-22 10:00:00,21.18,21.21,21.12,21.2,31613.0,18.4575,18.4837,18.4053,18.475,31613.0
2016-11-22 10:30:00,21.19,21.25,21.19,21.23,68961.0,18.4663,18.5185,18.4663,18.5011,68961.0
2016-11-22 11:00:00,21.23,21.29,21.21,21.23,294502.0,18.5011,18.5534,18.4837,18.5011,294502.0
2016-11-22 11:30:00,21.24,21.26,21.19,21.23,525069.0,18.5098,18.5273,18.4663,18.5011,525069.0
2016-11-22 12:00:00,21.23,21.24,21.13,21.14,73764.0,18.5011,18.5098,18.414,18.4227,73764.0
2016-11-22 12:30:00,21.14,21.14,21.03,21.03,99519.0,18.4227,18.4227,18.3268,18.3268,99519.0
2016-11-22 13:00:00,21.04,21.12,21.03,21.09,136775.0,18.3355,18.4053,18.3268,18.3791,136775.0
2016-11-22 13:30:00,21.11,21.11,20.98,21.05,120440.0,18.3965,18.3965,18.2833,18.3443,120440.0
2016-11-22 14:00:00,21.05,21.06,20.95,20.98,145766.0,18.3443,18.353,18.2571,18.2833,145766.0
2016-11-22 14:30:00,20.98,21.0,20.91,20.92,74280.0,18.2833,18.3007,18.2222,18.231,74280.0
2016-11-22 15:00:00,20.92,21.16,20.91,21.16,658154.0,18.231,18.4401,18.2222,18.4401,658154.0
2016-11-22 15:30:00,21.15,21.16,20.97,20.99,815971.0,18.4314,18.4401,18.2745,18.292,815971.0
2016-11-23 09:30:00,20.88,20.98,20.79,20.93,187970.0,18.1961,18.2833,18.1177,18.2397,187970.0
2016-11-23 10:00:00,20.94,21.09,20.88,20.96,648642.0,18.2484,18.3791,18.1961,18.2658,648642.0
2016-11-23 10:30:00,20.96,20.97,20.91,20.94,44624.0,18.2658,18.2745,18.2222,18.2484,44624.0
2016-11-23 11:00:00,20.93,20.98,20.91,20.94,48352.0,18.2397,18.2833,18.2222,18.2484,48352.0
2016-11-23 11:30:00,20.94,20.97,20.91,20.94,62241.0,18.2484,18.2745,18.2222,18.2484,62241.0
2016-11-23 12:00:00,20.94,20.99,20.91,20.98,64863.0,18.2484,18.292,18.2222,18.2833,64863.0
2016-11-23 12:30:00,20.97,20.98,20.9,20.9,182105.0,18.2745,18.2833,18.2135,18.2135,182105.0
2016-11-23 13:00:00,20.91,20.93,20.89,20.89,174459.0,18.2222,18.2397,18.2048,18.2048,174459.0
2016-11-23 13:30:00,20.89,20.92,20.84,20.85,136674.0,18.2048,18.231,18.1612,18.17,136674.0
2016-11-23 14:00:00,20.84,20.93,20.84,20.92,511541.0,18.1612,18.2397,18.1612,18.231,511541.0
2016-11-23 14:30:00,20.93,21.17,20.92,21.17,276452.0,18.2397,18.4488,18.231,18.4488,276452.0
2016-11-23 15:00:00,21.17,21.18,21.12,21.14,66682.0,18.4488,18.4575,18.4053,18.4227,66682.0
2016-11-23 15:30:00,21.13,21.2,21.12,21.18,253978.0,18.414,18.475,18.4053,18.4575,253978.0
2016-11-25 09:30:00,21.14,21.26,20.98,21.2,166278.0,18.4227,18.5273,18.2833,18.475,166278.0
2016-11-25 10:00:00,21.21,21.43,21.19,21.37,353293.0,18.4837,18.6754,18.4663,18.6231,353293.0
2016-11-25 10:30:00,21.39,21.39,21.27,21.27,29446.0,18.6405,18.6405,18.536,18.536,29446.0
2016-11-25 11:00:00,21.27,21.31,21.26,21.27,251306.0,18.536,18.5708,18.5273,18.536,251306.0
2016-11-25 11:30:00,21.25,21.27,21.16,21.22,158950.0,18.5185,18.536,18.4401,18.4924,158950.0
2016-11-25 12:00:00,21.22,21.28,21.21,21.27,29629.0,18.4924,18.5447,18.4837,18.536,29629.0
2016-11-25 12:30:00,21.27,21.28,21.22,21.23,80512.0,18.536,18.5447,18.4924,18.5011,80512.0
2016-11-28 09:30:00,21.14,21.45,21.14,21.37,392981.0,18.4227,18.6928,18.4227,18.6231,392981.0
2016-11-28 10:00:00,21.37,21.52,21.36,21.49,148138.0,18.6231,18.7538,18.6144,18.7277,148138.0
2016-11-28 10:30:00,21.48,21.51,21.41,21.43,148231.0,18.719,18.7451,18.658,18.6754,148231.0
2016-11-28 11:00:00,21.42,21.43,21.29,21.32,280983.0,18.6667,18.6754,18.5534,18.5795,280983.0
2016-11-28 11:30:00,21.32,21.46,21.32,21.37,72842.0,18.5795,18.7016,18.5795,18.6231,72842.0
2016-11-28 12:00:00,21.37,21.39,21.3,21.37,273454.0,18.6231,18.6405,18.5621,18.6231,273454.0
2016-11-28 12:30:00,21.37,21.37,21.31,21.33,45703.0,18.6231,18.6231,18.5708,18.5883,45703.0
2016-11-28 13:00:00,21.34,21.36,21.33,21.33,28217.0,18.597,18.6144,18.5883,18.5883,28217.0
2016-11-28 13:30:00,21.34,21.38,21.3,21.3,173399.0,18.597,18.6318,18.5621,18.5621,173399.0
2016-11-28 14:00:00,21.3,21.33,21.28,21.3,206497.0,18.5621,18.5883,18.5447,18.5621,206497.0
2016-11-28 14:30:00,21.3,21.34,21.26,21.27,377385.0,18.5621,18.597,18.5273,18.536,377385.0
2016-11-28 15:00:00,21.27,21.32,21.18,21.3,722059.0,18.536,18.5795,18.4575,18.5621,722059.0
2016-11-28 15:30:00,21.3,21.31,21.18,21.27,1065938.0,18.5621,18.5708,18.4575,18.536,1065938.0
2016-11-29 09:30:00,21.17,21.32,21.09,21.1,179595.0,18.4488,18.5795,18.3791,18.3878,179595.0
2016-11-29 10:00:00,21.1,21.15,21.03,21.09,197037.0,18.3878,18.4314,18.3268,18.3791,197037.0
2016-11-29 10:30:00,21.08,21.17,21.07,21.12,108713.0,18.3704,18.4488,18.3617,18.4053,108713.0
2016-11-29 11:00:00,21.12,21.12,21.06,21.1,91273.0,18.4053,18.4053,18.353,18.3878,91273.0
2016-11-29 11:30:00,21.1,21.27,21.1,21.26,88232.0,18.3878,18.536,18.3878,18.5273,88232.0
2016-11-29 12:00:00,21.26,21.26,21.18,21.2,213221.0,18.5273,18.5273,18.4575,18.475,213221.0
2016-11-29 12:30:00,21.2,21.23,21.19,21.21,86942.0,18.475,18.5011,18.4663,18.4837,86942.0
2016-11-29 13:00:00,21.21,21.22,21.17,21.18,93849.0,18.4837,18.4924,18.4488,18.4575,93849.0
2016-11-29 13:30:00,21.18,21.18,21.16,21.17,20284.0,18.4575,18.4575,18.4401,18.4488,20284.0
2016-11-29 14:00:00,21.17,21.17,21.09,21.11,38512.0,18.4488,18.4488,18.3791,18.3965,38512.0
2016-11-29 14:30:00,21.11,21.17,21.0,21.13,848676.0,18.3965,18.4488,18.3007,18.414,848676.0
2016-11-29 15:00:00,21.13,21.14,21.07,21.08,71309.0,18.414,18.4227,18.3617,18.3704,71309.0
2016-11-29 15:30:00,21.08,21.15,21.0,21.11,926602.0,18.3704,18.4314,18.3007,18.3965,926602.0
2016-11-30 09:30:00,21.03,21.16,20.88,20.94,263977.0,18.3268,18.4401,18.1961,18.2484,263977.0
2016-11-30 10:00:00,20.94,21.1,20.92,21.09,309416.0,18.2484,18.3878,18.231,18.3791,309416.0
2016-11-30 10:30:00,21.09,21.22,21.08,21.15,243267.0,18.3791,18.4924,18.3704,18.4314,243267.0
2016-11-30 11:00:00,21.15,21.2,21.05,21.08,275304.0,18.4314,18.475,18.3443,18.3704,275304.0
2016-11-30 11:30:00,21.08,21.1,21.01,21.04,117535.0,18.3704,18.3878,18.3094,18.3355,117535.0
2016-11-30 12:00:00,21.05,21.09,21.02,21.06,41687.0,18.3443,18.3791,18.3181,18.353,41687.0
2016-11-30 12:30:00,21.05,21.08,21.03,21.05,33263.0,18.3443,18.3704,18.3268,18.3443,33263.0
2016-11-30 13:00:00,21.05,21.05,20.92,20.96,153892.0,18.3443,18.3443,18.231,18.2658,153892.0
2016-11-30 13:30:00,20.97,21.04,20.94,20.98,155178.0,18.2745,18.3355,18.2484,18.2833,155178.0
2016-11-30 14:00:00,20.98,21.13,20.95,21.11,111726.0,18.2833,18.414,18.2571,18.3965,111726.0
2016-11-30 14:30:00,21.12,21.17,21.11,21.11,94204.0,18.4053,18.4488,18.3965,18.3965,94204.0
2016-11-30 15:00:00,21.11,21.14,21.1,21.1,181633.0,18.3965,18.4227,18.3878,18.3878,181633.0
2016-11-30 15:30:00,21.1,21.15,21.07,21.07,357117.0,18.3878,18.4314,18.3617,18.3617,357117.0
2016-12-01 09:30:00,21.03,21.05,20.74,20.8,123428.0,18.3268,18.3443,18.0741,18.1264,123428.0
2016-12-01 10:00:00,20.77,20.78,20.64,20.69,67293.0,18.1002,18.109,17.987,18.0305,67293.0
2016-12-01 10:30:00,20.69,20.75,20.64,20.71,135719.0,18.0305,18.0828,17.987,18.048,135719.0
2016-12-01 11:00:00,20.71,20.74,20.63,20.64,121752.0,18.048,18.0741,17.9782,17.987,121752.0
2016-12-01 11:30:00,20.63,20.64,20.56,20.6,104995.0,17.9782,17.987,17.9172,17.9521,104995.0
2016-12-01 12:00:00,20.6,20.61,20.55,20.59,81374.0,17.9521,17.9608,17.9085,17.9434,81374.0
2016-12-01 12:30:00,20.59,20.59,20.5,20.5,120439.0,17.9434,17.9434,17.8649,17.8649,120439.0
2016-12-01 13:00:00,20.5,20.53,20.48,20.5,79447.0,17.8649,17.8911,17.8475,17.8649,79447.0
2016-12-01 13:30:00,20.5,20.54,20.49,20.51,60946.0,17.8649,17.8998,17.8562,17.8737,60946.0
2016-12-01 14:00:00,20.51,20.58,20.45,20.48,208868.0,17.8737,17.9347,17.8214,17.8475,208868.0
2016-12-01 14:30:00,20.48,20.49,20.37,20.4,70140.0,17.8475,17.8562,17.7517,17.7778,70140.0
2016-12-01 15:00:00,20.39,20.51,20.35,20.48,221950.0,17.7691,17.8737,17.7342,17.8475,221950.0
2016-12-01 15:30:00,20.47,20.5,20.43,20.46,386302.0,17.8388,17.8649,17.8039,17.8301,386302.0
2016-12-02 09:30:00,20.54,20.82,20.44,20.81,48908.0,17.8998,18.1438,17.8127,18.1351,48908.0
2016-12-02 10:00:00,20.82,20.87,20.73,20.77,188778.0,18.1438,18.1874,18.0654,18.1002,188778.0
2016-12-02 10:30:00,20.77,20.77,20.71,20.76,69832.0,18.1002,18.1002,18.048,18.0915,69832.0
2016-12-02 11:00:00,20.75,20.85,20.74,20.83,106157.0,18.0828,18.17,18.0741,18.1525,106157.0
2016-12-02 11:30:00,20.83,20.84,20.77,20.79,51614.0,18.1525,18.1612,18.1002,18.1177,51614.0
2016-12-02 12:00:00,20.79,20.81,20.7,20.74,41418.0,18.1177,18.1351,18.0392,18.0741,41418.0
2016-12-02 12:30:00,20.73,20.77,20.66,20.67,55715.0,18.0654,18.1002,18.0044,18.0131,55715.0
2016-12-02 13:00:00,20.67,20.68,20.6,20.62,33085.0,18.0131,18.0218,17.9521,17.9695,33085.0
2016-12-02 13:30:00,20.61,20.63,20.51,20.61,87040.0,17.9608,17.9782,17.8737,17.9608,87040.0
2016-12-02 14:00:00,20.6,20.79,20.6,20.78,191689.0,17.9521,18.1177,17.9521,18.109,191689.0
2016-12-02 14:30:00,20.77,20.79,20.73,20.73,85532.0,18.1002,18.1177,18.0654,18.0654,85532.0
2016-12-02 15:00:00,20.73,20.81,20.73,20.8,93057.0,18.0654,18.1351,18.0654,18.1264,93057.0
2016-12-02 15:30:00,20.81,20.84,20.77,20.79,351189.0,18.1351,18.1612,18.1002,18.1177,351189.0
2016-12-05 09:30:00,20.98,21.14,20.9,21.07,121612.0,18.2833,18.4227,18.2135,18.3617,121612.0
2016-12-05 10:00:00,21.06,21.1,20.98,21.02,178279.0,18.353,18.3878,18.2833,18.3181,178279.0
2016-12-05 10:30:00,21.02,21.04,20.98,20.98,140562.0,18.3181,18.3355,18.2833,18.2833,140562.0
2016-12-05 11:00:00,20.98,21.06,20.98,21.03,164593.0,18.2833,18.353,18.2833,18.3268,164593.0
2016-12-05 11:30:00,21.02,21.14,21.01,21.14,126970.0,18.3181,18.4227,18.3094,18.4227,126970.0
2016-12-05 12:00:00,21.13,21.17,21.07,21.13,113898.0,18.414,18.4488,18.3617,18.414,113898.0
2016-12-05 12:30:00,21.13,21.17,21.1,21.14,63585.0,18.414,18.4488,18.3878,18.4227,63585.0
2016-12-05 13:00:00,21.15,21.19,21.12,21.19,71776.0,18.4314,18.4663,18.4053,18.4663,71776.0
2016-12-05 13:30:00,21.18,21.2,21.15,21.18,62932.0,18.4575,18.475,18.4314,18.4575,62932.0
2016-12-05 14:00:00,21.19,21.21,21.14,21.14,108898.0,18.4663,18.4837,18.4227,18.4227,108898.0
2016-12-05 14:30:00,21.14,21.18,21.12,21.17,223483.0,18.4227,18.4575,18.4053,18.4488,223483.0
2016-12-05 15:00:00,21.17,21.17,21.14,21.16,144544.0,18.4488,18.4488,18.4227,18.4401,144544.0
2016-12-05 15:30:00,21.16,21.21,21.14,21.21,393986.0,18.4401,18.4837,18.4227,18.4837,393986.0
2016-12-06 09:30:00,21.29,21.49,21.18,21.19,272601.0,18.5534,18.7277,18.4575,18.4663,272601.0
2016-12-06 10:00:00,21.19,21.28,21.13,21.23,92609.0,18.4663,18.5447,18.414,18.5011,92609.0
2016-12-06 10:30:00,21.23,21.3,21.22,21.27,53055.0,18.5011,18.5621,18.4924,18.536,53055.0
2016-12-06 11:00:00,21.27,21.31,21.23,21.25,53667.0,18.536,18.5708,18.5011,18.5185,53667.0
2016-12-06 11:30:00,21.25,21.28,21.13,21.2,120226.0,18.5185,18.5447,18.414,18.475,120226.0
2016-12-06 12:00:00,21.21,21.21,21.13,21.13,50272.0,18.4837,18.4837,18.414,18.414,50272.0
2016-12-06 12:30:00,21.13,21.14,21.05,21.05,60081.0,18.414,18.4227,18.3443,18.3443,60081.0
2016-12-06 13:00:00,21.05,21.08,21.02,21.03,46033.0,18.3443,18.3704,18.3181,18.3268,46033.0
2016-12-06 13:30:00,21.03,21.16,21.02,21.15,60585.0,18.3268,18.4401,18.3181,18.4314,60585.0
2016-12-06 14:00:00,21.16,21.21,21.0,21.13,203458.0,18.4401,18.4837,18.3007,18.414,203458.0
2016-12-06 14:30:00,21.13,21.17,21.1,21.11,39409.0,18.414,18.4488,18.3878,18.3965,39409.0
2016-12-06 15:00:00,21.11,21.14,21.09,21.13,36745.0,18.3965,18.4227,18.3791,18.414,36745.0
2016-12-06 15:30:00,21.13,21.15,21.09,21.1,262110.0,18.414,18.4314,18.3791,18.3878,262110.0
2016-12-07 09:30:00,21.12,21.22,21.11,21.17,122054.0,18.4053,18.4924,18.3965,18.4488,122054.0
2016-12-07 10:00:00,21.16,21.26,21.0,21.24,330779.0,18.4401,18.5273,18.3007,18.5098,330779.0
2016-12-07 10:30:00,21.24,21.26,21.2,21.2,250666.0,18.5098,18.5273,18.475,18.475,250666.0
2016-12-07 11:00:00,21.2,21.22,21.14,21.14,157040.0,18.475,18.4924,18.4227,18.4227,157040.0
2016-12-07 11:30:00,21.14,21.3,21.12,21.27,485117.0,18.4227,18.5621,18.4053,18.536,485117.0
2016-12-07 12:00:00,21.27,21.28,21.0,21.11,923240.0,18.536,18.5447,18.3007,18.3965,923240.0
2016-12-07 12:30:00,21.12,21.16,21.03,21.14,278526.0,18.4053,18.4401,18.3268,18.4227,278526.0
2016-12-07 13:00:00,21.15,21.16,21.03,21.09,216425.0,18.4314,18.4401,18.3268,18.3791,216425.0
2016-12-07 13:30:00,21.09,21.11,21.01,21.04,113924.0,18.3791,18.3965,18.3094,18.3355,113924.0
2016-12-07 14:00:00,21.05,21.14,21.01,21.12,206537.0,18.3443,18.4227,18.3094,18.4053,206537.0
2016-12-07 14:30:00,21.12,21.14,21.08,21.12,78852.0,18.4053,18.4227,18.3704,18.4053,78852.0
2016-12-07 15:00:00,21.12,21.12,20.99,21.05,394020.0,18.4053,18.4053,18.292,18.3443,394020.0
2016-12-07 15:30:00,21.05,21.11,21.04,21.07,342436.0,18.3443,18.3965,18.3355,18.3617,342436.0
2016-12-08 09:30:00,20.86,20.97,20.7,20.96,165765.0,18.1787,18.2745,18.0392,18.2658,165765.0
2016-12-08 10:00:00,20.96,21.02,20.89,20.95,194286.0,18.2658,18.3181,18.2048,18.2571,194286.0
2016-12-08 10:30:00,20.95,21.02,20.92,20.95,133308.0,18.2571,18.3181,18.231,18.2571,133308.0
2016-12-08 11:00:00,20.95,20.97,20.9,20.92,176025.0,18.2571,18.2745,18.2135,18.231,176025.0
2016-12-08 11:30:00,20.92,21.03,20.91,20.95,133350.0,18.231,18.3268,18.2222,18.2571,133350.0
2016-12-08 12:00:00,20.95,21.01,20.92,21.01,141939.0,18.2571,18.3094,18.231,18.3094,141939.0
2016-12-08 12:30:00,21.0,21.07,20.97,21.05,73443.0,18.3007,18.3617,18.2745,18.3443,73443.0
2016-12-08 13:00:00,21.05,21.09,21.01,21.09,333659.0,18.3443,18.3791,18.3094,18.3791,333659.0
2016-12-08 13:30:00,21.1,21.17,21.08,21.14,113478.0,18.3878,18.4488,18.3704,18.4227,113478.0
2016-12-08 14:00:00,21.14,21.17,21.05,21.06,104552.0,18.4227,18.4488,18.3443,18.353,104552.0
2016-12-08 14:30:00,21.06,21.09,21.02,21.07,94056.0,18.353,18.3791,18.3181,18.3617,94056.0
2016-12-08 15:00:00,21.07,21.07,20.96,21.0,202703.0,18.3617,18.3617,18.2658,18.3007,202703.0
2016-12-08 15:30:00,21.01,21.05,20.99,21.03,359681.0,18.3094,18.3443,18.292,18.3268,359681.0
2016-12-09 09:30:00,20.95,21.28,20.95,21.23,250888.0,18.2571,18.5447,18.2571,18.5011,250888.0
2016-12-09 10:00:00,21.23,21.25,21.15,21.19,81750.0,18.5011,18.5185,18.4314,18.4663,81750.0
2016-12-09 10:30:00,21.2,21.22,21.11,21.21,50244.0,18.475,18.4924,18.3965,18.4837,50244.0
2016-12-09 11:00:00,21.21,21.21,21.15,21.17,74599.0,18.4837,18.4837,18.4314,18.4488,74599.0
2016-12-09 11:30:00,21.16,21.18,21.14,21.17,38612.0,18.4401,18.4575,18.4227,18.4488,38612.0
2016-12-09 12:00:00,21.15,21.21,21.14,21.21,63602.0,18.4314,18.4837,18.4227,18.4837,63602.0
2016-12-09 12:30:00,21.2,21.21,21.09,21.13,91006.0,18.475,18.4837,18.3791,18.414,91006.0
2016-12-09 13:00:00,21.14,21.15,21.12,21.13,92279.0,18.4227,18.4314,18.4053,18.414,92279.0
2016-12-09 13:30:00,21.14,21.17,21.12,21.16,72078.0,18.4227,18.4488,18.4053,18.4401,72078.0
2016-12-09 14:00:00,21.17,21.22,21.12,21.16,100906.0,18.4488,18.4924,18.4053,18.4401,100906.0
2016-12-09 14:30:00,21.16,21.22,21.15,21.21,99289.0,18.4401,18.4924,18.4314,18.4837,99289.0
2016-12-09 15:00:00,21.21,21.26,21.2,21.26,278683.0,18.4837,18.5273,18.475,18.5273,278683.0
2016-12-09 15:30:00,21.26,21.26,21.19,21.24,672831.0,18.5273,18.5273,18.4663,18.5098,672831.0
2016-12-12 09:30:00,21.13,21.24,20.99,21.04,118458.0,18.414,18.5098,18.292,18.3355,118458.0
2016-12-12 10:00:00,21.05,21.15,21.05,21.08,76386.0,18.3443,18.4314,18.3443,18.3704,76386.0
2016-12-12 10:30:00,21.08,21.1,21.01,21.03,132975.0,18.3704,18.3878,18.3094,18.3268,132975.0
2016-12-12 11:00:00,21.02,21.09,21.0,21.05,122022.0,18.3181,18.3791,18.3007,18.3443,122022.0
2016-12-12 11:30:00,21.05,21.06,20.92,20.92,123769.0,18.3443,18.353,18.231,18.231,123769.0
2016-12-12 12:00:00,20.92,20.98,20.9,20.9,166039.0,18.231,18.2833,18.2135,18.2135,166039.0
2016-12-12 12:30:00,20.91,20.91,20.84,20.86,62147.0,18.2222,18.2222,18.1612,18.1787,62147.0
2016-12-12 13:00:00,20.87,20.95,20.86,20.93,111062.0,18.1874,18.2571,18.1787,18.2397,111062.0
2016-12-12 13:30:00,20.93,20.96,20.84,20.87,208772.0,18.2397,18.2658,18.1612,18.1874,208772.0
2016-12-12 14:00:00,20.87,20.93,20.84,20.84,270779.0,18.1874,18.2397,18.1612,18.1612,270779.0
2016-12-12 14:30:00,20.84,20.85,20.74,20.75,93987.0,18.1612,18.17,18.0741,18.0828,93987.0
2016-12-12 15:00:00,20.75,20.76,20.7,20.73,119166.0,18.0828,18.0915,18.0392,18.0654,119166.0
2016-12-12 15:30:00,20.73,20.74,20.69,20.73,333042.0,18.0654,18.0741,18.0305,18.0654,333042.0
2016-12-13 09:30:00,20.35,20.55,20.12,20.45,681625.0,17.7775,17.9522,17.5766,17.8649,681625.0
2016-12-13 10:00:00,20.45,20.45,20.0,20.21,668723.0,17.8649,17.8649,17.4718,17.6552,668723.0
2016-12-13 10:30:00,20.21,20.38,20.16,20.26,379650.0,17.6552,17.8037,17.6115,17.6989,379650.0
2016-12-13 11:00:00,20.27,20.4,20.24,20.38,292172.0,17.7076,17.8212,17.6814,17.8037,292172.0
2016-12-13 11:30:00,20.39,20.39,20.24,20.25,250406.0,17.8125,17.8125,17.6814,17.6902,250406.0
2016-12-13 12:00:00,20.25,20.39,20.24,20.34,126806.0,17.6902,17.8125,17.6814,17.7688,126806.0
2016-12-13 12:30:00,20.34,20.36,20.3,20.3,172388.0,17.7688,17.7863,17.7338,17.7338,172388.0
2016-12-13 13:00:00,20.31,20.37,20.31,20.36,93984.0,17.7426,17.795,17.7426,17.7863,93984.0
2016-12-13 13:30:00,20.36,20.43,20.33,20.39,143820.0,17.7863,17.8474,17.7601,17.8125,143820.0
2016-12-13 14:00:00,20.38,20.42,20.36,20.39,151282.0,17.8037,17.8387,17.7863,17.8125,151282.0
2016-12-13 14:30:00,20.39,20.46,20.38,20.42,138145.0,17.8125,17.8736,17.8037,17.8387,138145.0
2016-12-13 15:00:00,20.42,20.5,20.37,20.47,212845.0,17.8387,17.9086,17.795,17.8824,212845.0
2016-12-13 15:30:00,20.48,20.49,20.46,20.47,491360.0,17.8911,17.8998,17.8736,17.8824,491360.0
2016-12-14 09:30:00,20.57,20.57,20.4,20.51,151228.0,17.9697,17.9697,17.8212,17.9173,151228.0
2016-12-14 10:00:00,20.51,20.55,20.4,20.42,176818.0,17.9173,17.9522,17.8212,17.8387,176818.0
2016-12-14 10:30:00,20.43,20.52,20.43,20.49,160752.0,17.8474,17.926,17.8474,17.8998,160752.0
2016-12-14 11:00:00,20.48,20.5,20.44,20.46,218049.0,17.8911,17.9086,17.8561,17.8736,218049.0
2016-12-14 11:30:00,20.47,20.48,20.44,20.48,101007.0,17.8824,17.8911,17.8561,17.8911,101007.0
2016-12-14 12:00:00,20.48,20.49,20.44,20.45,207567.0,17.8911,17.8998,17.8561,17.8649,207567.0
2016-12-14 12:30:00,20.45,20.49,20.44,20.48,151348.0,17.8649,17.8998,17.8561,17.8911,151348.0
2016-12-14 13:00:00,20.47,20.48,20.45,20.46,95824.0,17.8824,17.8911,17.8649,17.8736,95824.0
2016-12-14 13:30:00,20.46,20.47,20.43,20.44,237832.0,17.8736,17.8824,17.8474,17.8561,237832.0
2016-12-14 14:00:00,20.43,20.44,20.22,20.27,350435.0,17.8474,17.8561,17.664,17.7076,350435.0
2016-12-14 14:30:00,20.28,20.32,19.97,20.0,675117.0,17.7164,17.7513,17.4456,17.4718,675117.0
2016-12-14 15:00:00,20.0,20.02,19.75,19.8,1351315.0,17.4718,17.4892,17.2534,17.2971,1351315.0
2016-12-14 15:30:00,19.8,19.88,19.75,19.8,1348952.0,17.2971,17.3669,17.2534,17.2971,1348952.0
2016-12-15 09:30:00,19.75,19.81,19.62,19.69,263174.0,17.2534,17.3058,17.1398,17.201,263174.0
2016-12-15 10:00:00,19.69,19.96,19.69,19.93,2324101.0,17.201,17.4368,17.201,17.4106,2324101.0
2016-12-15 10:30:00,19.92,19.98,19.9,19.95,288042.0,17.4019,17.4543,17.3844,17.4281,288042.0
2016-12-15 11:00:00,19.96,19.99,19.85,19.89,192342.0,17.4368,17.463,17.3407,17.3757,192342.0
2016-12-15 11:30:00,19.9,19.92,19.83,19.86,168644.0,17.3844,17.4019,17.3233,17.3495,168644.0
2016-12-15 12:00:00,19.87,19.94,19.83,19.93,166483.0,17.3582,17.4194,17.3233,17.4106,166483.0
2016-12-15 12:30:00,19.92,19.94,19.91,19.91,104981.0,17.4019,17.4194,17.3931,17.3931,104981.0
2016-12-15 13:00:00,19.92,19.95,19.89,19.89,86887.0,17.4019,17.4281,17.3757,17.3757,86887.0
2016-12-15 13:30:00,19.89,19.91,19.77,19.8,125540.0,17.3757,17.3931,17.2708,17.2971,125540.0
2016-12-15 14:00:00,19.8,19.86,19.78,19.86,172179.0,17.2971,17.3495,17.2796,17.3495,172179.0
2016-12-15 14:30:00,19.85,19.86,19.78,19.79,151088.0,17.3407,17.3495,17.2796,17.2883,151088.0
2016-12-15 15:00:00,19.79,19.81,19.75,19.77,250450.0,17.2883,17.3058,17.2534,17.2708,250450.0
2016-12-15 15:30:00,19.77,19.78,19.64,19.73,960375.0,17.2708,17.2796,17.1573,17.2359,960375.0
2016-12-16 09:30:00,19.9,20.0,19.77,19.91,249114.0,17.3844,17.4718,17.2708,17.3931,249114.0
2016-12-16 10:00:00,19.92,19.93,19.78,19.78,152926.0,17.4019,17.4106,17.2796,17.2796,152926.0
2016-12-16 10:30:00,19.77,19.89,19.76,19.88,165263.0,17.2708,17.3757,17.2621,17.3669,165263.0
2016-12-16 11:00:00,19.89,20.02,19.88,20.0,164163.0,17.3757,17.4892,17.3669,17.4718,164163.0
2016-12-16 11:30:00,20.01,20.06,19.99,20.02,133189.0,17.4805,17.5242,17.463,17.4892,133189.0
2016-12-16 12:00:00,20.02,20.05,19.97,19.99,111587.0,17.4892,17.5154,17.4456,17.463,111587.0
2016-12-16 12:30:00,19.99,20.02,19.96,20.0,79382.0,17.463,17.4892,17.4368,17.4718,79382.0
2016-12-16 13:00:00,20.0,20.01,19.98,19.98,95784.0,17.4718,17.4805,17.4543,17.4543,95784.0
2016-12-16 13:30:00,19.99,20.01,19.93,19.93,97342.0,17.463,17.4805,17.4106,17.4106,97342.0
2016-12-16 14:00:00,19.93,19.94,19.91,19.93,109492.0,17.4106,17.4194,17.3931,17.4106,109492.0
2016-12-16 14:30:00,19.93,19.96,19.92,19.95,124513.0,17.4106,17.4368,17.4019,17.4281,124513.0
2016-12-16 15:00:00,19.95,19.97,19.91,19.96,176662.0,17.4281,17.4456,17.3931,17.4368,176662.0
2016-12-16 15:30:00,19.96,20.0,19.91,19.94,560530.0,17.4368,17.4718,17.3931,17.4194,560530.0
2016-12-19 09:30:00,20.01,20.11,19.93,19.97,220547.0,17.4805,17.5679,17.4106,17.4456,220547.0
2016-12-19 10:00:00,19.97,20.0,19.93,20.0,172232.0,17.4456,17.4718,17.4106,17.4718,172232.0
2016-12-19 10:30:00,19.99,20.14,19.99,20.08,108662.0,17.463,17.5941,17.463,17.5417,108662.0
2016-12-19 11:00:00,20.08,20.13,20.0,20.13,121255.0,17.5417,17.5853,17.4718,17.5853,121255.0
2016-12-19 11:30:00,20.13,20.13,20.05,20.05,77247.0,17.5853,17.5853,17.5154,17.5154,77247.0
2016-12-19 12:00:00,20.05,20.08,20.04,20.07,67828.0,17.5154,17.5417,17.5067,17.5329,67828.0
2016-12-19 12:30:00,20.07,20.1,20.06,20.09,90841.0,17.5329,17.5591,17.5242,17.5504,90841.0
2016-12-19 13:00:00,20.1,20.1,20.06,20.07,59001.0,17.5591,17.5591,17.5242,17.5329,59001.0
2016-12-19 13:30:00,20.07,20.08,20.0,20.03,66525.0,17.5329,17.5417,17.4718,17.498,66525.0
2016-12-19 14:00:00,20.03,20.03,19.96,20.03,71892.0,17.498,17.498,17.4368,17.498,71892.0
2016-12-19 14:30:00,20.03,20.08,20.01,20.06,85879.0,17.498,17.5417,17.4805,17.5242,85879.0
2016-12-19 15:00:00,20.07,20.21,20.03,20.2,264468.0,17.5329,17.6552,17.498,17.6465,264468.0
2016-12-19 15:30:00,20.2,20.29,20.19,20.29,522236.0,17.6465,17.7251,17.6378,17.7251,522236.0
2016-12-20 09:30:00,20.2,20.35,20.17,20.27,162158.0,17.6465,17.7775,17.6203,17.7076,162158.0
2016-12-20 10:00:00,20.28,20.39,20.25,20.33,204600.0,17.7164,17.8125,17.6902,17.7601,204600.0
2016-12-20 10:30:00,20.34,20.36,20.28,20.33,173978.0,17.7688,17.7863,17.7164,17.7601,173978.0
2016-12-20 11:00:00,20.34,20.43,20.31,20.41,159211.0,17.7688,17.8474,17.7426,17.8299,159211.0
2016-12-20 11:30:00,20.42,20.5,20.38,20.5,173067.0,17.8387,17.9086,17.8037,17.9086,173067.0
2016-12-20 12:00:00,20.49,20.62,20.48,20.56,165837.0,17.8998,18.0134,17.8911,17.961,165837.0
2016-12-20 12:30:00,20.55,20.57,20.49,20.56,105114.0,17.9522,17.9697,17.8998,17.961,105114.0
2016-12-20 13:00:00,20.55,20.56,20.47,20.47,89155.0,17.9522,17.961,17.8824,17.8824,89155.0
2016-12-20 13:30:00,20.47,20.49,20.43,20.45,95692.0,17.8824,17.8998,17.8474,17.8649,95692.0
2016-12-20 14:00:00,20.45,20.51,20.45,20.48,123472.0,17.8649,17.9173,17.8649,17.8911,123472.0
2016-12-20 14:30:00,20.49,20.53,20.48,20.5,123759.0,17.8998,17.9348,17.8911,17.9086,123759.0
2016-12-20 15:00:00,20.5,20.5,20.43,20.47,155725.0,17.9086,17.9086,17.8474,17.8824,155725.0
2016-12-20 15:30:00,20.47,20.54,20.46,20.51,570602.0,17.8824,17.9435,17.8736,17.9173,570602.0
2016-12-21 09:30:00,20.47,20.65,20.43,20.52,102778.0,17.8824,18.0396,17.8474,17.926,102778.0
2016-12-21 10:00:00,20.51,20.63,20.44,20.58,180589.0,17.9173,18.0221,17.8561,17.9785,180589.0
2016-12-21 10:30:00,20.58,20.65,20.56,20.59,136383.0,17.9785,18.0396,17.961,17.9872,136383.0
2016-12-21 11:00:00,20.6,20.64,20.58,20.59,128380.0,17.9959,18.0309,17.9785,17.9872,128380.0
2016-12-21 11:30:00,20.59,20.6,20.47,20.48,94016.0,17.9872,17.9959,17.8824,17.8911,94016.0
2016-12-21 12:00:00,20.48,20.51,20.35,20.39,120424.0,17.8911,17.9173,17.7775,17.8125,120424.0
2016-12-21 12:30:00,20.4,20.46,20.36,20.45,73402.0,17.8212,17.8736,17.7863,17.8649,73402.0
2016-12-21 13:00:00,20.45,20.46,20.42,20.42,60365.0,17.8649,17.8736,17.8387,17.8387,60365.0
2016-12-21 13:30:00,20.42,20.42,20.31,20.31,41605.0,17.8387,17.8387,17.7426,17.7426,41605.0
2016-12-21 14:00:00,20.31,20.31,20.22,20.22,93012.0,17.7426,17.7426,17.664,17.664,93012.0
2016-12-21 14:30:00,20.23,20.26,20.22,20.26,85753.0,17.6727,17.6989,17.664,17.6989,85753.0
2016-12-21 15:00:00,20.26,20.28,20.23,20.25,145596.0,17.6989,17.7164,17.6727,17.6902,145596.0
2016-12-21 15:30:00,20.25,20.26,20.2,20.24,505847.0,17.6902,17.6989,17.6465,17.6814,505847.0
2016-12-22 09:30:00,20.16,20.21,20.09,20.11,81803.0,17.6115,17.6552,17.5504,17.5679,81803.0
2016-12-22 10:00:00,20.11,20.28,20.1,20.21,104462.0,17.5679,17.7164,17.5591,17.6552,104462.0
2016-12-22 10:30:00,20.22,20.26,20.15,20.17,71564.0,17.664,17.6989,17.6028,17.6203,71564.0
2016-12-22 11:00:00,20.17,20.2,20.13,20.2,201666.0,17.6203,17.6465,17.5853,17.6465,201666.0
2016-12-22 11:30:00,20.2,20.34,20.18,20.33,243878.0,17.6465,17.7688,17.629,17.7601,243878.0
2016-12-22 12:00:00,20.33,20.33,20.22,20.23,103471.0,17.7601,17.7601,17.664,17.6727,103471.0
2016-12-22 12:30:00,20.23,20.29,20.23,20.24,61345.0,17.6727,17.7251,17.6727,17.6814,61345.0
2016-12-22 13:00:00,20.25,20.27,20.21,20.25,84340.0,17.6902,17.7076,17.6552,17.6902,84340.0
2016-12-22 13:30:00,20.25,20.32,20.21,20.3,151008.0,17.6902,17.7513,17.6552,17.7338,151008.0
2016-12-22 14:00:00,20.3,20.36,20.28,20.36,129243.0,17.7338,17.7863,17.7164,17.7863,129243.0
2016-12-22 14:30:00,20.36,20.43,20.33,20.43,181560.0,17.7863,17.8474,17.7601,17.8474,181560.0
2016-12-22 15:00:00,20.43,20.45,20.39,20.42,192402.0,17.8474,17.8649,17.8125,17.8387,192402.0
2016-12-22 15:30:00,20.42,20.43,20.36,20.37,417564.0,17.8387,17.8474,17.7863,17.795,417564.0
2016-12-23 09:30:00,20.46,20.46,20.31,20.37,66121.0,17.8736,17.8736,17.7426,17.795,66121.0
2016-12-23 10:00:00,20.37,20.49,20.36,20.43,70579.0,17.795,17.8998,17.7863,17.8474,70579.0
2016-12-23 10:30:00,20.43,20.49,20.36,20.49,77423.0,17.8474,17.8998,17.7863,17.8998,77423.0
2016-12-23 11:00:00,20.49,20.51,20.4,20.45,61227.0,17.8998,17.9173,17.8212,17.8649,61227.0
2016-12-23 11:30:00,20.45,20.51,20.44,20.48,36904.0,17.8649,17.9173,17.8561,17.8911,36904.0
2016-12-23 12:00:00,20.48,20.53,20.47,20.52,41621.0,17.8911,17.9348,17.8824,17.926,41621.0
2016-12-23 12:30:00,20.51,20.58,20.51,20.58,34654.0,17.9173,17.9785,17.9173,17.9785,34654.0
2016-12-23 13:00:00,20.57,20.58,20.52,20.55,47280.0,17.9697,17.9785,17.926,17.9522,47280.0
2016-12-23 13:30:00,20.55,20.56,20.53,20.54,48706.0,17.9522,17.961,17.9348,17.9435,48706.0
2016-12-23 14:00:00,20.54,20.55,20.53,20.53,12056.0,17.9435,17.9522,17.9348,17.9348,12056.0
2016-12-23 14:30:00,20.54,20.55,20.52,20.53,34339.0,17.9435,17.9522,17.926,17.9348,34339.0
2016-12-23 15:00:00,20.53,20.56,20.5,20.5,46188.0,17.9348,17.961,17.9086,17.9086,46188.0
2016-12-23 15:30:00,20.5,20.6,20.49,20.58,325268.0,17.9086,17.9959,17.8998,17.9785,325268.0
2016-12-27 09:30:00,20.55,20.6,20.42,20.46,65671.0,17.9522,17.9959,17.8387,17.8736,65671.0
2016-12-27 10:00:00,20.47,20.58,20.46,20.55,73543.0,17.8824,17.9785,17.8736,17.9522,73543.0
2016-12-27 10:30:00,20.54,20.55,20.47,20.52,51960.0,17.9435,17.9522,17.8824,17.926,51960.0
2016-12-27 11:00:00,20.53,20.65,20.52,20.65,60444.0,17.9348,18.0396,17.926,18.0396,60444.0
2016-12-27 11:30:00,20.65,20.75,20.63,20.64,102501.0,18.0396,18.127,18.0221,18.0309,102501.0
2016-12-27 12:00:00,20.64,20.65,20.59,20.6,52387.0,18.0309,18.0396,17.9872,17.9959,52387.0
2016-12-27 12:30:00,20.61,20.63,20.56,20.61,40683.0,18.0047,18.0221,17.961,18.0047,40683.0
2016-12-27 13:00:00,20.61,20.63,20.58,20.59,50443.0,18.0047,18.0221,17.9785,17.9872,50443.0
2016-12-27 13:30:00,20.58,20.63,20.56,20.63,137754.0,17.9785,18.0221,17.961,18.0221,137754.0
2016-12-27 14:00:00,20.62,20.67,20.59,20.65,52048.0,18.0134,18.0571,17.9872,18.0396,52048.0
2016-12-27 14:30:00,20.65,20.67,20.61,20.64,88774.0,18.0396,18.0571,18.0047,18.0309,88774.0
2016-12-27 15:00:00,20.64,20.66,20.57,20.59,64722.0,18.0309,18.0483,17.9697,17.9872,64722.0
2016-12-27 15:30:00,20.58,20.64,20.56,20.64,374415.0,17.9785,18.0309,17.961,18.0309,374415.0
2016-12-28 09:30:00,20.58,20.68,20.52,20.53,80191.0,17.9785,18.0658,17.926,17.9348,80191.0
2016-12-28 10:00:00,20.53,20.72,20.53,20.68,54159.0,17.9348,18.1008,17.9348,18.0658,54159.0
2016-12-28 10:30:00,20.67,20.69,20.63,20.64,44141.0,18.0571,18.0745,18.0221,18.0309,44141.0
2016-12-28 11:00:00,20.64,20.69,20.61,20.69,52870.0,18.0309,18.0745,18.0047,18.0745,52870.0
2016-12-28 11:30:00,20.68,20.75,20.66,20.68,34966.0,18.0658,18.127,18.0483,18.0658,34966.0
2016-12-28 12:00:00,20.68,20.69,20.59,20.61,34973.0,18.0658,18.0745,17.9872,18.0047,34973.0
2016-12-28 12:30:00,20.61,20.63,20.59,20.61,73113.0,18.0047,18.0221,17.9872,18.0047,73113.0
2016-12-28 13:00:00,20.62,20.62,20.59,20.6,22538.0,18.0134,18.0134,17.9872,17.9959,22538.0
2016-12-28 13:30:00,20.61,20.63,20.59,20.6,28016.0,18.0047,18.0221,17.9872,17.9959,28016.0
2016-12-28 14:00:00,20.61,20.65,20.6,20.64,32421.0,18.0047,18.0396,17.9959,18.0309,32421.0
2016-12-28 14:30:00,20.64,20.64,20.53,20.57,37293.0,18.0309,18.0309,17.9348,17.9697,37293.0
2016-12-28 15:00:00,20.57,20.59,20.56,20.56,34194.0,17.9697,17.9872,17.961,17.961,34194.0
2016-12-28 15:30:00,20.55,20.61,20.55,20.59,280362.0,17.9522,18.0047,17.9522,17.9872,280362.0
2016-12-29 09:30:00,20.55,20.74,20.38,20.71,168911.0,17.9522,18.1182,17.8037,18.092,168911.0
2016-12-29 10:00:00,20.71,20.9,20.69,20.83,129662.0,18.092,18.258,18.0745,18.1968,129662.0
2016-12-29 10:30:00,20.82,20.88,20.82,20.85,90881.0,18.1881,18.2405,18.1881,18.2143,90881.0
2016-12-29 11:00:00,20.86,20.9,20.84,20.88,63967.0,18.2231,18.258,18.2056,18.2405,63967.0
2016-12-29 11:30:00,20.88,20.96,20.87,20.94,92380.0,18.2405,18.3104,18.2318,18.2929,92380.0
2016-12-29 12:00:00,20.94,20.95,20.91,20.93,58211.0,18.2929,18.3017,18.2667,18.2842,58211.0
2016-12-29 12:30:00,20.94,20.94,20.9,20.9,68432.0,18.2929,18.2929,18.258,18.258,68432.0
2016-12-29 13:00:00,20.9,20.91,20.82,20.84,76214.0,18.258,18.2667,18.1881,18.2056,76214.0
2016-12-29 13:30:00,20.85,20.87,20.82,20.86,58470.0,18.2143,18.2318,18.1881,18.2231,58470.0
2016-12-29 14:00:00,20.87,20.89,20.85,20.85,45945.0,18.2318,18.2493,18.2143,18.2143,45945.0
2016-12-29 14:30:00,20.85,20.87,20.84,20.86,61462.0,18.2143,18.2318,18.2056,18.2231,61462.0
2016-12-29 15:00:00,20.87,20.88,20.84,20.86,102806.0,18.2318,18.2405,18.2056,18.2231,102806.0
2016-12-29 15:30:00,20.85,20.86,20.81,20.84,271647.0,18.2143,18.2231,18.1794,18.2056,271647.0
2016-12-30 09:30:00,20.79,20.92,20.69,20.91,45133.0,18.1619,18.2755,18.0745,18.2667,45133.0
2016-12-30 10:00:00,20.91,20.95,20.88,20.91,46996.0,18.2667,18.3017,18.2405,18.2667,46996.0
2016-12-30 10:30:00,20.92,20.99,20.92,20.98,39394.0,18.2755,18.3366,18.2755,18.3279,39394.0
2016-12-30 11:00:00,20.97,21.0,20.94,20.94,103830.0,18.3192,18.3454,18.2929,18.2929,103830.0
2016-12-30 11:30:00,20.94,20.95,20.88,20.89,29815.0,18.2929,18.3017,18.2405,18.2493,29815.0
2016-12-30 12:00:00,20.88,20.95,20.88,20.95,32775.0,18.2405,18.3017,18.2405,18.3017,32775.0
2016-12-30 12:30:00,20.94,20.96,20.9,20.96,56281.0,18.2929,18.3104,18.258,18.3104,56281.0
2016-12-30 13:00:00,20.96,20.97,20.94,20.95,38593.0,18.3104,18.3192,18.2929,18.3017,38593.0
2016-12-30 13:30:00,20.95,20.99,20.95,20.97,78083.0,18.3017,18.3366,18.3017,18.3192,78083.0
2016-12-30 14:00:00,20.97,21.0,20.96,21.0,96830.0,18.3192,18.3454,18.3104,18.3454,96830.0
2016-12-30 14:30:00,20.99,21.0,20.89,20.96,172230.0,18.3366,18.3454,18.2493,18.3104,172230.0
2016-12-30 15:00:00,20.96,20.99,20.96,20.98,69972.0,18.3104,18.3366,18.3104,18.3279,69972.0
2016-12-30 15:30:00,20.98,20.99,20.98,20.98,315472.0,18.3279,18.3366,18.3279,18.3279,315472.0
2017-01-03 09:30:00,21.02,21.07,20.8,20.89,107598.0,18.3628,18.4065,18.1706,18.2493,107598.0
2017-01-03 10:00:00,20.89,20.9,20.82,20.85,82223.0,18.2493,18.258,18.1881,18.2143,82223.0
2017-01-03 10:30:00,20.85,20.93,20.85,20.87,98467.0,18.2143,18.2842,18.2143,18.2318,98467.0
2017-01-03 11:00:00,20.87,20.89,20.83,20.88,90636.0,18.2318,18.2493,18.1968,18.2405,90636.0
2017-01-03 11:30:00,20.88,20.89,20.78,20.8,88723.0,18.2405,18.2493,18.1532,18.1706,88723.0
2017-01-03 12:00:00,20.8,20.83,20.76,20.77,98562.0,18.1706,18.1968,18.1357,18.1444,98562.0
2017-01-03 12:30:00,20.76,20.8,20.72,20.78,83587.0,18.1357,18.1706,18.1008,18.1532,83587.0
2017-01-03 13:00:00,20.79,20.8,20.77,20.79,42459.0,18.1619,18.1706,18.1444,18.1619,42459.0
2017-01-03 13:30:00,20.78,20.79,20.67,20.67,57438.0,18.1532,18.1619,18.0571,18.0571,57438.0
2017-01-03 14:00:00,20.68,20.71,20.66,20.69,60137.0,18.0658,18.092,18.0483,18.0745,60137.0
2017-01-03 14:30:00,20.69,20.69,20.64,20.66,73212.0,18.0745,18.0745,18.0309,18.0483,73212.0
2017-01-03 15:00:00,20.66,20.77,20.65,20.7,103570.0,18.0483,18.1444,18.0396,18.0833,103570.0
2017-01-03 15:30:00,20.7,20.79,20.69,20.79,193408.0,18.0833,18.1619,18.0745,18.1619,193408.0
2017-01-04 09:30:00,20.88,20.9,20.76,20.86,59357.0,18.2405,18.258,18.1357,18.2231,59357.0
2017-01-04 10:00:00,20.88,21.07,20.84,21.06,135464.0,18.2405,18.4065,18.2056,18.3978,135464.0
2017-01-04 10:30:00,21.05,21.12,21.01,21.04,65173.0,18.389,18.4502,18.3541,18.3803,65173.0
2017-01-04 11:00:00,21.03,21.08,20.98,21.01,54454.0,18.3716,18.4152,18.3279,18.3541,54454.0
2017-01-04 11:30:00,21.01,21.03,20.98,21.0,97870.0,18.3541,18.3716,18.3279,18.3454,97870.0
2017-01-04 12:00:00,21.0,21.02,20.91,20.96,189908.0,18.3454,18.3628,18.2667,18.3104,189908.0
2017-01-04 12:30:00,20.96,20.97,20.88,20.93,320947.0,18.3104,18.3192,18.2405,18.2842,320947.0
2017-01-04 13:00:00,20.94,20.96,20.88,20.92,87313.0,18.2929,18.3104,18.2405,18.2755,87313.0
2017-01-04 13:30:00,20.91,20.96,20.9,20.9,50280.0,18.2667,18.3104,18.258,18.258,50280.0
2017-01-04 14:00:00,20.9,20.98,20.89,20.89,127482.0,18.258,18.3279,18.2493,18.2493,127482.0
2017-01-04 14:30:00,20.89,20.91,20.87,20.9,157495.0,18.2493,18.2667,18.2318,18.258,157495.0
2017-01-04 15:00:00,20.89,20.96,20.88,20.93,225681.0,18.2493,18.3104,18.2405,18.2842,225681.0
2017-01-04 15:30:00,20.92,20.98,20.92,20.95,440584.0,18.2755,18.3279,18.2755,18.3017,440584.0
2017-01-05 09:30:00,20.93,21.01,20.83,20.95,50227.0,18.2842,18.3541,18.1968,18.3017,50227.0
2017-01-05 10:00:00,20.94,21.14,20.94,21.14,47493.0,18.2929,18.4677,18.2929,18.4677,47493.0
2017-01-05 10:30:00,21.14,21.23,21.13,21.23,65265.0,18.4677,18.5463,18.4589,18.5463,65265.0
2017-01-05 11:00:00,21.23,21.26,21.14,21.15,45988.0,18.5463,18.5725,18.4677,18.4764,45988.0
2017-01-05 11:30:00,21.16,21.29,21.15,21.27,83171.0,18.4851,18.5987,18.4764,18.5812,83171.0
2017-01-05 12:00:00,21.27,21.34,21.26,21.34,164079.0,18.5812,18.6424,18.5725,18.6424,164079.0
2017-01-05 12:30:00,21.34,21.34,21.24,21.25,36412.0,18.6424,18.6424,18.555,18.5638,36412.0
2017-01-05 13:00:00,21.25,21.26,21.19,21.21,58001.0,18.5638,18.5725,18.5113,18.5288,58001.0
2017-01-05 13:30:00,21.21,21.26,21.18,21.18,84443.0,18.5288,18.5725,18.5026,18.5026,84443.0
2017-01-05 14:00:00,21.19,21.25,21.18,21.23,59655.0,18.5113,18.5638,18.5026,18.5463,59655.0
2017-01-05 14:30:00,21.23,21.24,21.18,21.19,51711.0,18.5463,18.555,18.5026,18.5113,51711.0
2017-01-05 15:00:00,21.19,21.25,21.16,21.21,107747.0,18.5113,18.5638,18.4851,18.5288,107747.0
2017-01-05 15:30:00,21.2,21.24,21.18,21.23,179773.0,18.5201,18.555,18.5026,18.5463,179773.0
2017-01-06 09:30:00,21.12,21.26,21.06,21.2,23392.0,18.4502,18.5725,18.3978,18.5201,23392.0
2017-01-06 10:00:00,21.18,21.26,21.16,21.18,55230.0,18.5026,18.5725,18.4851,18.5026,55230.0
2017-01-06 10:30:00,21.17,21.19,21.12,21.15,29221.0,18.4939,18.5113,18.4502,18.4764,29221.0
2017-01-06 11:00:00,21.15,21.2,21.14,21.2,99629.0,18.4764,18.5201,18.4677,18.5201,99629.0
2017-01-06 11:30:00,21.19,21.22,21.14,21.15,51579.0,18.5113,18.5375,18.4677,18.4764,51579.0
2017-01-06 12:00:00,21.15,21.18,21.09,21.17,69327.0,18.4764,18.5026,18.424,18.4939,69327.0
2017-01-06 12:30:00,21.18,21.29,21.17,21.24,586946.0,18.5026,18.5987,18.4939,18.555,586946.0
2017-01-06 13:00:00,21.24,21.24,21.18,21.19,17196.0,18.555,18.555,18.5026,18.5113,17196.0
2017-01-06 13:30:00,21.18,21.21,21.17,21.18,28012.0,18.5026,18.5288,18.4939,18.5026,28012.0
2017-01-06 14:00:00,21.17,21.21,21.16,21.18,71174.0,18.4939,18.5288,18.4851,18.5026,71174.0
2017-01-06 14:30:00,21.18,21.2,21.16,21.19,111801.0,18.5026,18.5201,18.4851,18.5113,111801.0
2017-01-06 15:00:00,21.18,21.18,21.14,21.17,29965.0,18.5026,18.5026,18.4677,18.4939,29965.0
2017-01-06 15:30:00,21.17,21.19,21.11,21.11,188861.0,18.4939,18.5113,18.4415,18.4415,188861.0
2017-01-09 09:30:00,21.2,21.2,20.76,20.87,69798.0,18.5201,18.5201,18.1357,18.2318,69798.0
2017-01-09 10:00:00,20.86,20.93,20.72,20.73,138937.0,18.2231,18.2842,18.1008,18.1095,138937.0
2017-01-09 10:30:00,20.73,20.81,20.67,20.77,81242.0,18.1095,18.1794,18.0571,18.1444,81242.0
2017-01-09 11:00:00,20.77,20.85,20.75,20.8,45797.0,18.1444,18.2143,18.127,18.1706,45797.0
2017-01-09 11:30:00,20.8,20.86,20.78,20.84,101589.0,18.1706,18.2231,18.1532,18.2056,101589.0
2017-01-09 12:00:00,20.85,20.87,20.8,20.81,153084.0,18.2143,18.2318,18.1706,18.1794,153084.0
2017-01-09 12:30:00,20.82,20.83,20.74,20.74,42966.0,18.1881,18.1968,18.1182,18.1182,42966.0
2017-01-09 13:00:00,20.74,20.75,20.7,20.72,61374.0,18.1182,18.127,18.0833,18.1008,61374.0
2017-01-09 13:30:00,20.73,20.74,20.66,20.67,43376.0,18.1095,18.1182,18.0483,18.0571,43376.0
2017-01-09 14:00:00,20.67,20.67,20.61,20.62,78776.0,18.0571,18.0571,18.0047,18.0134,78776.0
2017-01-09 14:30:00,20.62,20.63,20.58,20.59,71173.0,18.0134,18.0221,17.9785,17.9872,71173.0
2017-01-09 15:00:00,20.59,20.59,20.53,20.54,94816.0,17.9872,17.9872,17.9348,17.9435,94816.0
2017-01-09 15:30:00,20.55,20.55,20.45,20.45,332846.0,17.9522,17.9522,17.8649,17.8649,332846.0
2017-01-10 09:30:00,20.51,20.51,20.32,20.46,76025.0,17.9173,17.9173,17.7513,17.8736,76025.0
2017-01-10 10:00:00,20.45,20.53,20.39,20.4,80201.0,17.8649,17.9348,17.8125,17.8212,80201.0
2017-01-10 10:30:00,20.41,20.49,20.31,20.36,116375.0,17.8299,17.8998,17.7426,17.7863,116375.0
2017-01-10 11:00:00,20.36,20.4,20.3,20.36,115089.0,17.7863,17.8212,17.7338,17.7863,115089.0
2017-01-10 11:30:00,20.37,20.44,20.35,20.39,80939.0,17.795,17.8561,17.7775,17.8125,80939.0
2017-01-10 12:00:00,20.39,20.45,20.38,20.39,32297.0,17.8125,17.8649,17.8037,17.8125,32297.0
2017-01-10 12:30:00,20.4,20.45,20.38,20.41,29413.0,17.8212,17.8649,17.8037,17.8299,29413.0
2017-01-10 13:00:00,20.42,20.42,20.39,20.42,22348.0,17.8387,17.8387,17.8125,17.8387,22348.0
2017-01-10 13:30:00,20.42,20.48,20.39,20.42,51420.0,17.8387,17.8911,17.8125,17.8387,51420.0
2017-01-10 14:00:00,20.42,20.42,20.34,20.38,70955.0,17.8387,17.8387,17.7688,17.8037,70955.0
2017-01-10 14:30:00,20.38,20.43,20.33,20.36,110336.0,17.8037,17.8474,17.7601,17.7863,110336.0
2017-01-10 15:00:00,20.36,20.37,20.26,20.27,108869.0,17.7863,17.795,17.6989,17.7076,108869.0
2017-01-10 15:30:00,20.28,20.41,20.27,20.33,480797.0,17.7164,17.8299,17.7076,17.7601,480797.0
2017-01-11 09:30:00,20.34,20.34,20.19,20.21,64979.0,17.7688,17.7688,17.6378,17.6552,64979.0
2017-01-11 10:00:00,20.21,20.27,20.18,20.18,67270.0,17.6552,17.7076,17.629,17.629,67270.0
2017-01-11 10:30:00,20.18,20.2,20.09,20.1,111229.0,17.629,17.6465,17.5504,17.5591,111229.0
2017-01-11 11:00:00,20.11,20.27,20.09,20.27,118307.0,17.5679,17.7076,17.5504,17.7076,118307.0
2017-01-11 11:30:00,20.27,20.3,20.2,20.3,49264.0,17.7076,17.7338,17.6465,17.7338,49264.0
2017-01-11 12:00:00,20.3,20.35,20.27,20.3,47745.0,17.7338,17.7775,17.7076,17.7338,47745.0
2017-01-11 12:30:00,20.3,20.32,20.25,20.25,45732.0,17.7338,17.7513,17.6902,17.6902,45732.0
2017-01-11 13:00:00,20.26,20.35,20.25,20.32,49625.0,17.6989,17.7775,17.6902,17.7513,49625.0
2017-01-11 13:30:00,20.32,20.34,20.3,20.32,57342.0,17.7513,17.7688,17.7338,17.7513,57342.0
2017-01-11 14:00:00,20.32,20.34,20.3,20.33,60910.0,17.7513,17.7688,17.7338,17.7601,60910.0
2017-01-11 14:30:00,20.34,20.38,20.33,20.35,50550.0,17.7688,17.8037,17.7601,17.7775,50550.0
2017-01-11 15:00:00,20.35,20.37,20.27,20.27,76170.0,17.7775,17.795,17.7076,17.7076,76170.0
2017-01-11 15:30:00,20.27,20.44,20.27,20.43,469882.0,17.7076,17.8561,17.7076,17.8474,469882.0
2017-01-12 09:30:00,20.41,20.46,20.35,20.41,80672.0,17.8299,17.8736,17.7775,17.8299,80672.0
2017-01-12 10:00:00,20.41,20.41,20.29,20.35,122447.0,17.8299,17.8299,17.7251,17.7775,122447.0
2017-01-12 10:30:00,20.35,20.52,20.35,20.52,160073.0,17.7775,17.926,17.7775,17.926,160073.0
2017-01-12 11:00:00,20.52,20.59,20.49,20.58,105545.0,17.926,17.9872,17.8998,17.9785,105545.0
2017-01-12 11:30:00,20.58,20.64,20.53,20.64,270338.0,17.9785,18.0309,17.9348,18.0309,270338.0
2017-01-12 12:00:00,20.63,20.69,20.59,20.61,83729.0,18.0221,18.0745,17.9872,18.0047,83729.0
2017-01-12 12:30:00,20.61,20.65,20.57,20.61,53211.0,18.0047,18.0396,17.9697,18.0047,53211.0
2017-01-12 13:00:00,20.61,20.62,20.57,20.6,52152.0,18.0047,18.0134,17.9697,17.9959,52152.0
2017-01-12 13:30:00,20.6,20.67,20.6,20.63,35288.0,17.9959,18.0571,17.9959,18.0221,35288.0
2017-01-12 14:00:00,20.64,20.7,20.62,20.69,54657.0,18.0309,18.0833,18.0134,18.0745,54657.0
2017-01-12 14:30:00,20.69,20.82,20.68,20.7,262825.0,18.0745,18.1881,18.0658,18.0833,262825.0
2017-01-12 15:00:00,20.71,20.73,20.65,20.67,109301.0,18.092,18.1095,18.0396,18.0571,109301.0
2017-01-12 15:30:00,20.67,20.78,20.66,20.75,376220.0,18.0571,18.1532,18.0483,18.127,376220.0
2017-01-13 09:30:00,20.77,20.88,20.73,20.78,29539.0,18.1444,18.2405,18.1095,18.1532,29539.0
2017-01-13 10:00:00,20.76,20.76,20.54,20.61,47380.0,18.1357,18.1357,17.9435,18.0047,47380.0
2017-01-13 10:30:00,20.6,20.74,20.6,20.73,48060.0,17.9959,18.1182,17.9959,18.1095,48060.0
2017-01-13 11:00:00,20.74,20.89,20.71,20.86,128432.0,18.1182,18.2493,18.092,18.2231,128432.0
2017-01-13 11:30:00,20.86,20.87,20.81,20.86,69250.0,18.2231,18.2318,18.1794,18.2231,69250.0
2017-01-13 12:00:00,20.86,20.9,20.84,20.87,57143.0,18.2231,18.258,18.2056,18.2318,57143.0
2017-01-13 12:30:00,20.87,20.91,20.86,20.89,55427.0,18.2318,18.2667,18.2231,18.2493,55427.0
2017-01-13 13:00:00,20.89,20.89,20.82,20.82,43124.0,18.2493,18.2493,18.1881,18.1881,43124.0
2017-01-13 13:30:00,20.82,20.83,20.77,20.77,56662.0,18.1881,18.1968,18.1444,18.1444,56662.0
2017-01-13 14:00:00,20.78,20.8,20.77,20.78,34946.0,18.1532,18.1706,18.1444,18.1532,34946.0
2017-01-13 14:30:00,20.77,20.83,20.77,20.83,52594.0,18.1444,18.1968,18.1444,18.1968,52594.0
2017-01-13 15:00:00,20.83,20.85,20.81,20.85,74613.0,18.1968,18.2143,18.1794,18.2143,74613.0
2017-01-13 15:30:00,20.85,20.87,20.83,20.86,303452.0,18.2143,18.2318,18.1968,18.2231,303452.0
2017-01-17 09:30:00,20.88,21.04,20.88,21.0,53732.0,18.2405,18.3803,18.2405,18.3454,53732.0
2017-01-17 10:00:00,20.99,21.04,20.94,20.96,27992.0,18.3366,18.3803,18.2929,18.3104,27992.0
2017-01-17 10:30:00,20.96,20.99,20.91,20.95,75344.0,18.3104,18.3366,18.2667,18.3017,75344.0
2017-01-17 11:00:00,20.95,20.97,20.91,20.93,31660.0,18.3017,18.3192,18.2667,18.2842,31660.0
2017-01-17 11:30:00,20.93,20.94,20.88,20.88,67848.0,18.2842,18.2929,18.2405,18.2405,67848.0
2017-01-17 12:00:00,20.88,20.9,20.81,20.87,77758.0,18.2405,18.258,18.1794,18.2318,77758.0
2017-01-17 12:30:00,20.88,20.9,20.87,20.89,11800.0,18.2405,18.258,18.2318,18.2493,11800.0
2017-01-17 13:00:00,20.89,20.9,20.88,20.89,41006.0,18.2493,18.258,18.2405,18.2493,41006.0
2017-01-17 13:30:00,20.88,20.9,20.85,20.86,38528.0,18.2405,18.258,18.2143,18.2231,38528.0
2017-01-17 14:00:00,20.86,20.86,20.81,20.81,20878.0,18.2231,18.2231,18.1794,18.1794,20878.0
2017-01-17 14:30:00,20.81,20.84,20.78,20.82,38740.0,18.1794,18.2056,18.1532,18.1881,38740.0
2017-01-17 15:00:00,20.82,20.86,20.79,20.81,46310.0,18.1881,18.2231,18.1619,18.1794,46310.0
2017-01-17 15:30:00,20.81,20.84,20.8,20.82,199866.0,18.1794,18.2056,18.1706,18.1881,199866.0
2017-01-18 09:30:00,20.88,20.91,20.84,20.91,82572.0,18.2405,18.2667,18.2056,18.2667,82572.0
2017-01-18 10:00:00,20.91,20.96,20.85,20.88,60310.0,18.2667,18.3104,18.2143,18.2405,60310.0
2017-01-18 10:30:00,20.87,20.89,20.8,20.84,58114.0,18.2318,18.2493,18.1706,18.2056,58114.0
2017-01-18 11:00:00,20.85,20.94,20.83,20.92,40452.0,18.2143,18.2929,18.1968,18.2755,40452.0
2017-01-18 11:30:00,20.92,20.96,20.91,20.93,30774.0,18.2755,18.3104,18.2667,18.2842,30774.0
2017-01-18 12:00:00,20.93,21.03,20.93,21.0,67960.0,18.2842,18.3716,18.2842,18.3454,67960.0
2017-01-18 12:30:00,21.0,21.05,21.0,21.04,36593.0,18.3454,18.389,18.3454,18.3803,36593.0
2017-01-18 13:00:00,21.03,21.04,21.01,21.03,90326.0,18.3716,18.3803,18.3541,18.3716,90326.0
2017-01-18 13:30:00,21.03,21.05,20.97,20.97,50964.0,18.3716,18.389,18.3192,18.3192,50964.0
2017-01-18 14:00:00,20.97,20.99,20.95,20.97,71288.0,18.3192,18.3366,18.3017,18.3192,71288.0
2017-01-18 14:30:00,20.96,20.98,20.95,20.97,59729.0,18.3104,18.3279,18.3017,18.3192,59729.0
2017-01-18 15:00:00,20.97,20.97,20.9,20.92,89806.0,18.3192,18.3192,18.258,18.2755,89806.0
2017-01-18 15:30:00,20.91,20.95,20.9,20.95,739345.0,18.2667,18.3017,18.258,18.3017,739345.0
2017-01-19 09:30:00,20.83,20.95,20.7,20.92,354098.0,18.1968,18.3017,18.0833,18.2755,354098.0
2017-01-19 10:00:00,20.91,20.96,20.72,20.92,129237.0,18.2667,18.3104,18.1008,18.2755,129237.0
2017-01-19 10:30:00,20.91,20.93,20.85,20.93,55965.0,18.2667,18.2842,18.2143,18.2842,55965.0
2017-01-19 11:00:00,20.92,20.95,20.88,20.92,320813.0,18.2755,18.3017,18.2405,18.2755,320813.0
2017-01-19 11:30:00,20.93,20.99,20.91,20.95,61118.0,18.2842,18.3366,18.2667,18.3017,61118.0
2017-01-19 12:00:00,20.95,21.01,20.93,20.94,372138.0,18.3017,18.3541,18.2842,18.2929,372138.0
2017-01-19 12:30:00,20.94,20.94,20.85,20.92,477281.0,18.2929,18.2929,18.2143,18.2755,477281.0
2017-01-19 13:00:00,20.92,21.04,20.92,21.0,195076.0,18.2755,18.3803,18.2755,18.3454,195076.0
2017-01-19 13:30:00,21.0,21.03,20.97,20.98,205027.0,18.3454,18.3716,18.3192,18.3279,205027.0
2017-01-19 14:00:00,20.98,21.02,20.91,20.95,149702.0,18.3279,18.3628,18.2667,18.3017,149702.0
2017-01-19 14:30:00,20.95,21.0,20.91,20.96,161467.0,18.3017,18.3454,18.2667,18.3104,161467.0
2017-01-19 15:00:00,20.96,21.0,20.95,20.96,123930.0,18.3104,18.3454,18.3017,18.3104,123930.0
2017-01-19 15:30:00,20.96,21.0,20.94,20.94,405993.0,18.3104,18.3454,18.2929,18.2929,405993.0
2017-01-20 09:30:00,20.88,20.99,20.82,20.92,40117.0,18.2405,18.3366,18.1881,18.2755,40117.0
2017-01-20 10:00:00,20.93,21.03,20.9,21.03,181961.0,18.2842,18.3716,18.258,18.3716,181961.0
2017-01-20 10:30:00,21.04,21.07,21.03,21.05,52119.0,18.3803,18.4065,18.3716,18.389,52119.0
2017-01-20 11:00:00,21.05,21.1,21.04,21.05,56774.0,18.389,18.4327,18.3803,18.389,56774.0
2017-01-20 11:30:00,21.05,21.06,21.01,21.04,79983.0,18.389,18.3978,18.3541,18.3803,79983.0
2017-01-20 12:00:00,21.04,21.13,21.03,21.11,68426.0,18.3803,18.4589,18.3716,18.4415,68426.0
2017-01-20 12:30:00,21.11,21.17,21.1,21.17,83194.0,18.4415,18.4939,18.4327,18.4939,83194.0
2017-01-20 13:00:00,21.16,21.16,21.11,21.14,55907.0,18.4851,18.4851,18.4415,18.4677,55907.0
2017-01-20 13:30:00,21.14,21.19,21.13,21.16,108406.0,18.4677,18.5113,18.4589,18.4851,108406.0
2017-01-20 14:00:00,21.15,21.17,21.12,21.17,61881.0,18.4764,18.4939,18.4502,18.4939,61881.0
2017-01-20 14:30:00,21.17,21.23,21.16,21.17,96565.0,18.4939,18.5463,18.4851,18.4939,96565.0
2017-01-20 15:00:00,21.16,21.18,21.13,21.13,91430.0,18.4851,18.5026,18.4589,18.4589,91430.0
2017-01-20 15:30:00,21.13,21.18,21.13,21.13,463139.0,18.4589,18.5026,18.4589,18.4589,463139.0
2017-01-23 09:30:00,21.12,21.25,21.05,21.21,132797.0,18.4502,18.5638,18.389,18.5288,132797.0
2017-01-23 10:00:00,21.21,21.27,21.15,21.16,140854.0,18.5288,18.5812,18.4764,18.4851,140854.0
2017-01-23 10:30:00,21.17,21.2,21.05,21.05,83635.0,18.4939,18.5201,18.389,18.389,83635.0
2017-01-23 11:00:00,21.05,21.09,21.01,21.03,87891.0,18.389,18.424,18.3541,18.3716,87891.0
2017-01-23 11:30:00,21.03,21.06,21.0,21.05,91984.0,18.3716,18.3978,18.3454,18.389,91984.0
2017-01-23 12:00:00,21.04,21.07,21.01,21.02,32904.0,18.3803,18.4065,18.3541,18.3628,32904.0
2017-01-23 12:30:00,21.02,21.06,21.0,21.05,30004.0,18.3628,18.3978,18.3454,18.389,30004.0
2017-01-23 13:00:00,21.06,21.1,21.05,21.1,15202.0,18.3978,18.4327,18.389,18.4327,15202.0
2017-01-23 13:30:00,21.1,21.15,21.09,21.13,31412.0,18.4327,18.4764,18.424,18.4589,31412.0
2017-01-23 14:00:00,21.13,21.16,21.12,21.16,41161.0,18.4589,18.4851,18.4502,18.4851,41161.0
2017-01-23 14:30:00,21.17,21.26,21.16,21.23,192122.0,18.4939,18.5725,18.4851,18.5463,192122.0
2017-01-23 15:00:00,21.23,21.32,21.22,21.3,62127.0,18.5463,18.6249,18.5375,18.6074,62127.0
2017-01-23 15:30:00,21.3,21.31,21.15,21.22,511818.0,18.6074,18.6162,18.4764,18.5375,511818.0
2017-01-24 09:30:00,21.17,21.32,21.17,21.18,130215.0,18.4939,18.6249,18.4939,18.5026,130215.0
2017-01-24 10:00:00,21.18,21.26,21.13,21.25,124539.0,18.5026,18.5725,18.4589,18.5638,124539.0
2017-01-24 10:30:00,21.25,21.26,21.16,21.21,148775.0,18.5638,18.5725,18.4851,18.5288,148775.0
2017-01-24 11:00:00,21.22,21.25,21.17,21.25,96167.0,18.5375,18.5638,18.4939,18.5638,96167.0
2017-01-24 11:30:00,21.24,21.27,21.2,21.21,33913.0,18.555,18.5812,18.5201,18.5288,33913.0
2017-01-24 12:00:00,21.21,21.22,21.1,21.16,99518.0,18.5288,18.5375,18.4327,18.4851,99518.0
2017-01-24 12:30:00,21.17,21.22,20.95,21.21,1010064.0,18.4939,18.5375,18.3017,18.5288,1010064.0
2017-01-24 13:00:00,21.21,21.26,21.18,21.2,215791.0,18.5288,18.5725,18.5026,18.5201,215791.0
2017-01-24 13:30:00,21.2,21.21,21.14,21.16,40815.0,18.5201,18.5288,18.4677,18.4851,40815.0
2017-01-24 14:00:00,21.17,21.2,21.15,21.17,204489.0,18.4939,18.5201,18.4764,18.4939,204489.0
2017-01-24 14:30:00,21.16,21.16,21.06,21.1,205451.0,18.4851,18.4851,18.3978,18.4327,205451.0
2017-01-24 15:00:00,21.1,21.12,21.07,21.1,96356.0,18.4327,18.4502,18.4065,18.4327,96356.0
2017-01-24 15:30:00,21.1,21.15,21.08,21.13,355974.0,18.4327,18.4764,18.4152,18.4589,355974.0
2017-01-25 09:30:00,21.12,21.29,21.1,21.21,153523.0,18.4502,18.5987,18.4327,18.5288,153523.0
2017-01-25 10:00:00,21.22,21.34,21.2,21.34,245044.0,18.5375,18.6424,18.5201,18.6424,245044.0
2017-01-25 10:30:00,21.32,21.33,21.1,21.11,47618.0,18.6249,18.6336,18.4327,18.4415,47618.0
2017-01-25 11:00:00,21.12,21.24,21.12,21.21,82614.0,18.4502,18.555,18.4502,18.5288,82614.0
2017-01-25 11:30:00,21.21,21.28,21.18,21.27,94643.0,18.5288,18.59,18.5026,18.5812,94643.0
2017-01-25 12:00:00,21.27,21.32,21.25,21.27,127441.0,18.5812,18.6249,18.5638,18.5812,127441.0
2017-01-25 12:30:00,21.27,21.3,21.24,21.24,106315.0,18.5812,18.6074,18.555,18.555,106315.0
2017-01-25 13:00:00,21.24,21.25,21.18,21.21,89249.0,18.555,18.5638,18.5026,18.5288,89249.0
2017-01-25 13:30:00,21.22,21.3,21.2,21.29,57770.0,18.5375,18.6074,18.5201,18.5987,57770.0
2017-01-25 14:00:00,21.28,21.31,21.26,21.29,104272.0,18.59,18.6162,18.5725,18.5987,104272.0
2017-01-25 14:30:00,21.3,21.37,21.25,21.36,400772.0,18.6074,18.6686,18.5638,18.6599,400772.0
2017-01-25 15:00:00,21.36,21.4,21.34,21.35,167090.0,18.6599,18.6948,18.6424,18.6511,167090.0
2017-01-25 15:30:00,21.35,21.39,21.31,21.37,375866.0,18.6511,18.6861,18.6162,18.6686,375866.0
2017-01-26 09:30:00,21.29,21.5,21.29,21.44,19311.0,18.5987,18.7822,18.5987,18.7297,19311.0
2017-01-26 10:00:00,21.42,21.5,21.41,21.45,50218.0,18.7123,18.7822,18.7035,18.7385,50218.0
2017-01-26 10:30:00,21.45,21.46,21.37,21.4,32366.0,18.7385,18.7472,18.6686,18.6948,32366.0
2017-01-26 11:00:00,21.4,21.43,21.36,21.39,31956.0,18.6948,18.721,18.6599,18.6861,31956.0
2017-01-26 11:30:00,21.39,21.45,21.38,21.43,69085.0,18.6861,18.7385,18.6773,18.721,69085.0
2017-01-26 12:00:00,21.44,21.51,21.43,21.5,101497.0,18.7297,18.7909,18.721,18.7822,101497.0
2017-01-26 12:30:00,21.5,21.51,21.46,21.48,35689.0,18.7822,18.7909,18.7472,18.7647,35689.0
2017-01-26 13:00:00,21.48,21.52,21.47,21.52,23572.0,18.7647,18.7996,18.7559,18.7996,23572.0
2017-01-26 13:30:00,21.51,21.55,21.5,21.51,73857.0,18.7909,18.8258,18.7822,18.7909,73857.0
2017-01-26 14:00:00,21.51,21.52,21.45,21.46,39936.0,18.7909,18.7996,18.7385,18.7472,39936.0
2017-01-26 14:30:00,21.46,21.5,21.45,21.5,36127.0,18.7472,18.7822,18.7385,18.7822,36127.0
2017-01-26 15:00:00,21.5,21.5,21.46,21.47,77781.0,18.7822,18.7822,18.7472,18.7559,77781.0
2017-01-26 15:30:00,21.47,21.48,21.44,21.47,186186.0,18.7559,18.7647,18.7297,18.7559,186186.0
2017-01-27 09:30:00,21.5,21.53,21.4,21.44,50758.0,18.7822,18.8084,18.6948,18.7297,50758.0
2017-01-27 10:00:00,21.44,21.45,21.38,21.4,65915.0,18.7297,18.7385,18.6773,18.6948,65915.0
2017-01-27 10:30:00,21.41,21.44,21.4,21.43,67801.0,18.7035,18.7297,18.6948,18.721,67801.0
2017-01-27 11:00:00,21.42,21.47,21.42,21.46,100668.0,18.7123,18.7559,18.7123,18.7472,100668.0
2017-01-27 11:30:00,21.46,21.5,21.45,21.5,65819.0,18.7472,18.7822,18.7385,18.7822,65819.0
2017-01-27 12:00:00,21.5,21.55,21.46,21.52,195212.0,18.7822,18.8258,18.7472,18.7996,195212.0
2017-01-27 12:30:00,21.52,21.58,21.5,21.51,206100.0,18.7996,18.852,18.7822,18.7909,206100.0
2017-01-27 13:00:00,21.5,21.52,21.44,21.44,57162.0,18.7822,18.7996,18.7297,18.7297,57162.0
2017-01-27 13:30:00,21.44,21.49,21.43,21.46,55841.0,18.7297,18.7734,18.721,18.7472,55841.0
2017-01-27 14:00:00,21.46,21.47,21.41,21.46,104563.0,18.7472,18.7559,18.7035,18.7472,104563.0
2017-01-27 14:30:00,21.46,21.46,21.44,21.45,43000.0,18.7472,18.7472,18.7297,18.7385,43000.0
2017-01-27 15:00:00,21.45,21.51,21.42,21.51,122919.0,18.7385,18.7909,18.7123,18.7909,122919.0
2017-01-27 15:30:00,21.5,21.53,21.46,21.46,213790.0,18.7822,18.8084,18.7472,18.7472,213790.0
2017-01-30 09:30:00,21.48,21.55,21.31,21.38,58474.0,18.7647,18.8258,18.6162,18.6773,58474.0
2017-01-30 10:00:00,21.37,21.37,21.31,21.34,44020.0,18.6686,18.6686,18.6162,18.6424,44020.0
2017-01-30 10:30:00,21.35,21.49,21.34,21.48,98194.0,18.6511,18.7734,18.6424,18.7647,98194.0
2017-01-30 11:00:00,21.48,21.51,21.44,21.46,75569.0,18.7647,18.7909,18.7297,18.7472,75569.0
2017-01-30 11:30:00,21.47,21.47,21.42,21.46,38743.0,18.7559,18.7559,18.7123,18.7472,38743.0
2017-01-30 12:00:00,21.45,21.48,21.44,21.47,66907.0,18.7385,18.7647,18.7297,18.7559,66907.0
2017-01-30 12:30:00,21.47,21.49,21.4,21.45,100240.0,18.7559,18.7734,18.6948,18.7385,100240.0
2017-01-30 13:00:00,21.45,21.51,21.43,21.48,234838.0,18.7385,18.7909,18.721,18.7647,234838.0
2017-01-30 13:30:00,21.49,21.51,21.44,21.51,276857.0,18.7734,18.7909,18.7297,18.7909,276857.0
2017-01-30 14:00:00,21.51,21.61,21.5,21.6,145059.0,18.7909,18.8782,18.7822,18.8695,145059.0
2017-01-30 14:30:00,21.6,21.67,21.59,21.66,232646.0,18.8695,18.9307,18.8608,18.9219,232646.0
2017-01-30 15:00:00,21.66,21.74,21.64,21.71,238085.0,18.9219,18.9918,18.9045,18.9656,238085.0
2017-01-30 15:30:00,21.7,21.92,21.69,21.92,992147.0,18.9569,19.1491,18.9481,19.1491,992147.0
2017-01-31 09:30:00,21.95,22.24,21.95,22.2,189309.0,19.1753,19.4286,19.1753,19.3937,189309.0
2017-01-31 10:00:00,22.19,22.41,22.17,22.37,192969.0,19.3849,19.5771,19.3675,19.5422,192969.0
2017-01-31 10:30:00,22.37,22.43,22.29,22.36,224142.0,19.5422,19.5946,19.4723,19.5334,224142.0
2017-01-31 11:00:00,22.37,22.46,22.33,22.37,647869.0,19.5422,19.6208,19.5072,19.5422,647869.0
2017-01-31 11:30:00,22.37,22.42,22.32,22.41,198565.0,19.5422,19.5859,19.4985,19.5771,198565.0
2017-01-31 12:00:00,22.42,22.49,22.41,22.44,126786.0,19.5859,19.647,19.5771,19.6033,126786.0
2017-01-31 12:30:00,22.45,22.45,22.41,22.42,46125.0,19.6121,19.6121,19.5771,19.5859,46125.0
2017-01-31 13:00:00,22.43,22.43,22.33,22.35,115267.0,19.5946,19.5946,19.5072,19.5247,115267.0
2017-01-31 13:30:00,22.35,22.41,22.34,22.41,59904.0,19.5247,19.5771,19.516,19.5771,59904.0
2017-01-31 14:00:00,22.41,22.42,22.33,22.37,430942.0,19.5771,19.5859,19.5072,19.5422,430942.0
2017-01-31 14:30:00,22.37,22.37,22.21,22.25,469308.0,19.5422,19.5422,19.4024,19.4373,469308.0
2017-01-31 15:00:00,22.25,22.32,22.14,22.27,541737.0,19.4373,19.4985,19.3412,19.4548,541737.0
2017-01-31 15:30:00,22.28,22.32,22.25,22.29,671007.0,19.4636,19.4985,19.4373,19.4723,671007.0
2017-02-01 09:30:00,22.3,22.48,22.25,22.41,321537.0,19.481,19.6383,19.4373,19.5771,321537.0
2017-02-01 10:00:00,22.4,22.55,22.25,22.25,753519.0,19.5684,19.6994,19.4373,19.4373,753519.0
2017-02-01 10:30:00,22.26,22.44,22.25,22.42,211600.0,19.4461,19.6033,19.4373,19.5859,211600.0
2017-02-01 11:00:00,22.41,22.41,22.29,22.33,302755.0,19.5771,19.5771,19.4723,19.5072,302755.0
2017-02-01 11:30:00,22.34,22.34,22.13,22.23,153021.0,19.516,19.516,19.3325,19.4199,153021.0
2017-02-01 12:00:00,22.22,22.23,22.15,22.21,144798.0,19.4111,19.4199,19.35,19.4024,144798.0
2017-02-01 12:30:00,22.21,22.29,22.21,22.26,105432.0,19.4024,19.4723,19.4024,19.4461,105432.0
2017-02-01 13:00:00,22.26,22.4,22.26,22.37,116374.0,19.4461,19.5684,19.4461,19.5422,116374.0
2017-02-01 13:30:00,22.36,22.37,22.27,22.31,159508.0,19.5334,19.5422,19.4548,19.4898,159508.0
2017-02-01 14:00:00,22.31,22.4,22.3,22.34,142612.0,19.4898,19.5684,19.481,19.516,142612.0
2017-02-01 14:30:00,22.35,22.36,22.27,22.32,126037.0,19.5247,19.5334,19.4548,19.4985,126037.0
2017-02-01 15:00:00,22.32,22.36,22.28,22.32,400404.0,19.4985,19.5334,19.4636,19.4985,400404.0
2017-02-01 15:30:00,22.32,22.32,22.23,22.27,826190.0,19.4985,19.4985,19.4199,19.4548,826190.0
2017-02-02 09:30:00,22.26,22.43,22.19,22.28,120941.0,19.4461,19.5946,19.3849,19.4636,120941.0
2017-02-02 10:00:00,22.27,22.4,22.25,22.38,131712.0,19.4548,19.5684,19.4373,19.5509,131712.0
2017-02-02 10:30:00,22.38,22.45,22.34,22.35,183887.0,19.5509,19.6121,19.516,19.5247,183887.0
2017-02-02 11:00:00,22.36,22.4,22.33,22.36,104510.0,19.5334,19.5684,19.5072,19.5334,104510.0
2017-02-02 11:30:00,22.35,22.41,22.33,22.4,106011.0,19.5247,19.5771,19.5072,19.5684,106011.0
2017-02-02 12:00:00,22.4,22.4,22.33,22.34,55564.0,19.5684,19.5684,19.5072,19.516,55564.0
2017-02-02 12:30:00,22.34,22.42,22.34,22.41,40090.0,19.516,19.5859,19.516,19.5771,40090.0
2017-02-02 13:00:00,22.41,22.42,22.37,22.38,259640.0,19.5771,19.5859,19.5422,19.5509,259640.0
2017-02-02 13:30:00,22.38,22.51,22.38,22.51,101205.0,19.5509,19.6645,19.5509,19.6645,101205.0
2017-02-02 14:00:00,22.5,22.54,22.42,22.46,673663.0,19.6557,19.6907,19.5859,19.6208,673663.0
2017-02-02 14:30:00,22.46,22.5,22.42,22.48,161439.0,19.6208,19.6557,19.5859,19.6383,161439.0
2017-02-02 15:00:00,22.48,22.51,22.45,22.5,132252.0,19.6383,19.6645,19.6121,19.6557,132252.0
2017-02-02 15:30:00,22.51,22.54,22.48,22.49,540431.0,19.6645,19.6907,19.6383,19.647,540431.0
2017-02-03 09:30:00,22.68,22.77,22.58,22.7,107684.0,19.813,19.8916,19.7256,19.8305,107684.0
2017-02-03 10:00:00,22.7,22.78,22.69,22.73,147791.0,19.8305,19.9003,19.8217,19.8567,147791.0
2017-02-03 10:30:00,22.73,22.76,22.61,22.62,192649.0,19.8567,19.8829,19.7518,19.7606,192649.0
2017-02-03 11:00:00,22.62,22.7,22.6,22.68,106893.0,19.7606,19.8305,19.7431,19.813,106893.0
2017-02-03 11:30:00,22.69,22.72,22.67,22.7,72785.0,19.8217,19.8479,19.8043,19.8305,72785.0
2017-02-03 12:00:00,22.7,22.7,22.63,22.64,36767.0,19.8305,19.8305,19.7693,19.778,36767.0
2017-02-03 12:30:00,22.64,22.69,22.64,22.66,45273.0,19.778,19.8217,19.778,19.7955,45273.0
2017-02-03 13:00:00,22.66,22.67,22.61,22.67,32320.0,19.7955,19.8043,19.7518,19.8043,32320.0
2017-02-03 13:30:00,22.66,22.67,22.59,22.61,38023.0,19.7955,19.8043,19.7344,19.7518,38023.0
2017-02-03 14:00:00,22.61,22.63,22.6,22.61,37329.0,19.7518,19.7693,19.7431,19.7518,37329.0
2017-02-03 14:30:00,22.62,22.63,22.6,22.63,43719.0,19.7606,19.7693,19.7431,19.7693,43719.0
2017-02-03 15:00:00,22.63,22.64,22.59,22.6,67180.0,19.7693,19.778,19.7344,19.7431,67180.0
2017-02-03 15:30:00,22.6,22.64,22.59,22.6,343243.0,19.7431,19.778,19.7344,19.7431,343243.0
2017-02-06 09:30:00,22.57,22.6,22.45,22.5,83894.0,19.7169,19.7431,19.6121,19.6557,83894.0
2017-02-06 10:00:00,22.49,22.61,22.49,22.6,52177.0,19.647,19.7518,19.647,19.7431,52177.0
2017-02-06 10:30:00,22.6,22.69,22.58,22.69,173848.0,19.7431,19.8217,19.7256,19.8217,173848.0
2017-02-06 11:00:00,22.7,22.7,22.57,22.62,126117.0,19.8305,19.8305,19.7169,19.7606,126117.0
2017-02-06 11:30:00,22.61,22.7,22.59,22.69,58804.0,19.7518,19.8305,19.7344,19.8217,58804.0
2017-02-06 12:00:00,22.7,22.71,22.66,22.69,55070.0,19.8305,19.8392,19.7955,19.8217,55070.0
2017-02-06 12:30:00,22.68,22.71,22.66,22.69,24955.0,19.813,19.8392,19.7955,19.8217,24955.0
2017-02-06 13:00:00,22.68,22.75,22.68,22.74,107050.0,19.813,19.8741,19.813,19.8654,107050.0
2017-02-06 13:30:00,22.75,22.76,22.72,22.73,48793.0,19.8741,19.8829,19.8479,19.8567,48793.0
2017-02-06 14:00:00,22.73,22.74,22.68,22.69,40676.0,19.8567,19.8654,19.813,19.8217,40676.0
2017-02-06 14:30:00,22.7,22.75,22.68,22.72,87422.0,19.8305,19.8741,19.813,19.8479,87422.0
2017-02-06 15:00:00,22.72,22.81,22.71,22.8,228802.0,19.8479,19.9266,19.8392,19.9178,228802.0
2017-02-06 15:30:00,22.8,22.85,22.76,22.77,355805.0,19.9178,19.9615,19.8829,19.8916,355805.0
2017-02-07 09:30:00,22.73,22.89,22.68,22.85,168016.0,19.8567,19.9964,19.813,19.9615,168016.0
2017-02-07 10:00:00,22.85,22.85,22.76,22.84,68055.0,19.9615,19.9615,19.8829,19.9528,68055.0
2017-02-07 10:30:00,22.84,22.87,22.8,22.85,57537.0,19.9528,19.979,19.9178,19.9615,57537.0
2017-02-07 11:00:00,22.84,22.87,22.76,22.78,108066.0,19.9528,19.979,19.8829,19.9003,108066.0
2017-02-07 11:30:00,22.78,22.78,22.73,22.76,98638.0,19.9003,19.9003,19.8567,19.8829,98638.0
2017-02-07 12:00:00,22.76,22.77,22.68,22.68,49338.0,19.8829,19.8916,19.813,19.813,49338.0
2017-02-07 12:30:00,22.68,22.72,22.65,22.68,52250.0,19.813,19.8479,19.7868,19.813,52250.0
2017-02-07 13:00:00,22.69,22.69,22.62,22.63,43069.0,19.8217,19.8217,19.7606,19.7693,43069.0
2017-02-07 13:30:00,22.64,22.65,22.6,22.6,52537.0,19.778,19.7868,19.7431,19.7431,52537.0
2017-02-07 14:00:00,22.6,22.62,22.53,22.55,89681.0,19.7431,19.7606,19.6819,19.6994,89681.0
2017-02-07 14:30:00,22.55,22.58,22.54,22.56,42317.0,19.6994,19.7256,19.6907,19.7082,42317.0
2017-02-07 15:00:00,22.57,22.61,22.55,22.55,64768.0,19.7169,19.7518,19.6994,19.6994,64768.0
2017-02-07 15:30:00,22.55,22.59,22.52,22.59,257257.0,19.6994,19.7344,19.6732,19.7344,257257.0
2017-02-08 09:30:00,22.66,22.67,22.53,22.61,78905.0,19.7955,19.8043,19.6819,19.7518,78905.0
2017-02-08 10:00:00,22.61,22.63,22.5,22.63,53389.0,19.7518,19.7693,19.6557,19.7693,53389.0
2017-02-08 10:30:00,22.62,22.75,22.62,22.72,73262.0,19.7606,19.8741,19.7606,19.8479,73262.0
2017-02-08 11:00:00,22.73,22.73,22.67,22.69,98204.0,19.8567,19.8567,19.8043,19.8217,98204.0
2017-02-08 11:30:00,22.69,22.7,22.61,22.63,39267.0,19.8217,19.8305,19.7518,19.7693,39267.0
2017-02-08 12:00:00,22.64,22.67,22.61,22.66,94455.0,19.778,19.8043,19.7518,19.7955,94455.0
2017-02-08 12:30:00,22.67,22.67,22.62,22.63,41062.0,19.8043,19.8043,19.7606,19.7693,41062.0
2017-02-08 13:00:00,22.63,22.64,22.62,22.63,26946.0,19.7693,19.778,19.7606,19.7693,26946.0
2017-02-08 13:30:00,22.63,22.69,22.63,22.69,36296.0,19.7693,19.8217,19.7693,19.8217,36296.0
2017-02-08 14:00:00,22.69,22.73,22.69,22.73,42080.0,19.8217,19.8567,19.8217,19.8567,42080.0
2017-02-08 14:30:00,22.73,22.75,22.71,22.71,27362.0,19.8567,19.8741,19.8392,19.8392,27362.0
2017-02-08 15:00:00,22.71,22.72,22.66,22.69,61520.0,19.8392,19.8479,19.7955,19.8217,61520.0
2017-02-08 15:30:00,22.7,22.74,22.68,22.68,186921.0,19.8305,19.8654,19.813,19.813,186921.0
2017-02-09 09:30:00,22.57,22.77,22.57,22.73,92951.0,19.7169,19.8916,19.7169,19.8567,92951.0
2017-02-09 10:00:00,22.72,22.74,22.62,22.69,36806.0,19.8479,19.8654,19.7606,19.8217,36806.0
2017-02-09 10:30:00,22.69,22.71,22.55,22.63,47013.0,19.8217,19.8392,19.6994,19.7693,47013.0
2017-02-09 11:00:00,22.62,22.63,22.54,22.61,106926.0,19.7606,19.7693,19.6907,19.7518,106926.0
2017-02-09 11:30:00,22.61,22.65,22.57,22.62,56585.0,19.7518,19.7868,19.7169,19.7606,56585.0
2017-02-09 12:00:00,22.63,22.65,22.58,22.58,38787.0,19.7693,19.7868,19.7256,19.7256,38787.0
2017-02-09 12:30:00,22.59,22.61,22.57,22.59,36043.0,19.7344,19.7518,19.7169,19.7344,36043.0
2017-02-09 13:00:00,22.6,22.63,22.58,22.63,52677.0,19.7431,19.7693,19.7256,19.7693,52677.0
2017-02-09 13:30:00,22.63,22.8,22.63,22.75,164911.0,19.7693,19.9178,19.7693,19.8741,164911.0
2017-02-09 14:00:00,22.75,22.77,22.7,22.75,191026.0,19.8741,19.8916,19.8305,19.8741,191026.0
2017-02-09 14:30:00,22.75,22.84,22.74,22.78,272648.0,19.8741,19.9528,19.8654,19.9003,272648.0
2017-02-09 15:00:00,22.78,22.84,22.74,22.84,239583.0,19.9003,19.9528,19.8654,19.9528,239583.0
2017-02-09 15:30:00,22.83,22.9,22.8,22.85,341292.0,19.944,20.0052,19.9178,19.9615,341292.0
2017-02-10 09:30:00,22.8,22.88,22.76,22.81,81218.0,19.9178,19.9877,19.8829,19.9266,81218.0
2017-02-10 10:00:00,22.82,22.9,22.8,22.86,98115.0,19.9353,20.0052,19.9178,19.9702,98115.0
2017-02-10 10:30:00,22.85,22.95,22.79,22.95,116550.0,19.9615,20.0489,19.9091,20.0489,116550.0
2017-02-10 11:00:00,22.95,23.0,22.92,22.97,148941.0,20.0489,20.0925,20.0226,20.0663,148941.0
2017-02-10 11:30:00,22.98,23.0,22.93,22.94,99888.0,20.0751,20.0925,20.0314,20.0401,99888.0
2017-02-10 12:00:00,22.95,22.98,22.9,22.96,45384.0,20.0489,20.0751,20.0052,20.0576,45384.0
2017-02-10 12:30:00,22.95,22.98,22.95,22.95,31521.0,20.0489,20.0751,20.0489,20.0489,31521.0
2017-02-10 13:00:00,22.95,22.98,22.94,22.98,31938.0,20.0489,20.0751,20.0401,20.0751,31938.0
2017-02-10 13:30:00,22.98,23.01,22.93,22.94,41078.0,20.0751,20.1013,20.0314,20.0401,41078.0
2017-02-10 14:00:00,22.94,22.96,22.87,22.89,54988.0,20.0401,20.0576,19.979,19.9964,54988.0
2017-02-10 14:30:00,22.9,22.91,22.89,22.89,42565.0,20.0052,20.0139,19.9964,19.9964,42565.0
2017-02-10 15:00:00,22.9,22.92,22.89,22.92,50996.0,20.0052,20.0226,19.9964,20.0226,50996.0
2017-02-10 15:30:00,22.92,22.94,22.89,22.9,231263.0,20.0226,20.0401,19.9964,20.0052,231263.0
2017-02-13 09:30:00,22.97,23.07,22.9,23.02,122362.0,20.0663,20.1537,20.0052,20.11,122362.0
2017-02-13 10:00:00,23.02,23.1,22.98,22.99,138378.0,20.11,20.1799,20.0751,20.0838,138378.0
2017-02-13 10:30:00,22.98,23.13,22.98,23.04,170187.0,20.0751,20.2061,20.0751,20.1275,170187.0
2017-02-13 11:00:00,23.02,23.05,23.0,23.03,91213.0,20.11,20.1362,20.0925,20.1187,91213.0
2017-02-13 11:30:00,23.03,23.03,22.91,22.93,113755.0,20.1187,20.1187,20.0139,20.0314,113755.0
2017-02-13 12:00:00,22.93,22.97,22.83,22.85,250905.0,20.0314,20.0663,19.944,19.9615,250905.0
2017-02-13 12:30:00,22.86,22.89,22.8,22.88,93458.0,19.9702,19.9964,19.9178,19.9877,93458.0
2017-02-13 13:00:00,22.88,22.95,22.87,22.95,39915.0,19.9877,20.0489,19.979,20.0489,39915.0
2017-02-13 13:30:00,22.95,22.97,22.9,22.94,82810.0,20.0489,20.0663,20.0052,20.0401,82810.0
2017-02-13 14:00:00,22.95,22.95,22.88,22.93,95884.0,20.0489,20.0489,19.9877,20.0314,95884.0
2017-02-13 14:30:00,22.93,22.93,22.88,22.91,51307.0,20.0314,20.0314,19.9877,20.0139,51307.0
2017-02-13 15:00:00,22.91,22.91,22.87,22.88,117644.0,20.0139,20.0139,19.979,19.9877,117644.0
2017-02-13 15:30:00,22.88,22.91,22.84,22.87,471669.0,19.9877,20.0139,19.9528,19.979,471669.0
2017-02-14 09:30:00,22.8,22.84,22.75,22.75,71659.0,19.9178,19.9528,19.8741,19.8741,71659.0
2017-02-14 10:00:00,22.75,22.94,22.71,22.94,117799.0,19.8741,20.0401,19.8392,20.0401,117799.0
2017-02-14 10:30:00,22.94,22.95,22.82,22.87,97820.0,20.0401,20.0489,19.9353,19.979,97820.0
2017-02-14 11:00:00,22.88,22.98,22.87,22.98,59687.0,19.9877,20.0751,19.979,20.0751,59687.0
2017-02-14 11:30:00,22.98,22.99,22.92,22.99,98666.0,20.0751,20.0838,20.0226,20.0838,98666.0
2017-02-14 12:00:00,22.98,22.99,22.96,22.96,85372.0,20.0751,20.0838,20.0576,20.0576,85372.0
2017-02-14 12:30:00,22.96,22.99,22.9,22.95,58821.0,20.0576,20.0838,20.0052,20.0489,58821.0
2017-02-14 13:00:00,22.94,22.98,22.92,22.97,82121.0,20.0401,20.0751,20.0226,20.0663,82121.0
2017-02-14 13:30:00,22.98,22.98,22.94,22.95,34116.0,20.0751,20.0751,20.0401,20.0489,34116.0
2017-02-14 14:00:00,22.96,23.0,22.95,22.98,75976.0,20.0576,20.0925,20.0489,20.0751,75976.0
2017-02-14 14:30:00,22.98,22.99,22.9,22.9,97570.0,20.0751,20.0838,20.0052,20.0052,97570.0
2017-02-14 15:00:00,22.91,22.92,22.85,22.89,109115.0,20.0139,20.0226,19.9615,19.9964,109115.0
2017-02-14 15:30:00,22.9,22.97,22.89,22.91,422730.0,20.0052,20.0663,19.9964,20.0139,422730.0
2017-02-15 09:30:00,22.88,22.88,22.65,22.8,322832.0,19.9877,19.9877,19.7868,19.9178,322832.0
2017-02-15 10:00:00,22.81,22.93,22.75,22.75,126673.0,19.9266,20.0314,19.8741,19.8741,126673.0
2017-02-15 10:30:00,22.75,22.89,22.75,22.85,180917.0,19.8741,19.9964,19.8741,19.9615,180917.0
2017-02-15 11:00:00,22.86,22.92,22.85,22.89,71459.0,19.9702,20.0226,19.9615,19.9964,71459.0
2017-02-15 11:30:00,22.89,22.95,22.88,22.94,75736.0,19.9964,20.0489,19.9877,20.0401,75736.0
2017-02-15 12:00:00,22.94,22.96,22.92,22.96,38857.0,20.0401,20.0576,20.0226,20.0576,38857.0
2017-02-15 12:30:00,22.95,22.99,22.95,22.97,49907.0,20.0489,20.0838,20.0489,20.0663,49907.0
2017-02-15 13:00:00,22.96,22.97,22.93,22.93,55998.0,20.0576,20.0663,20.0314,20.0314,55998.0
2017-02-15 13:30:00,22.94,22.99,22.93,22.97,76112.0,20.0401,20.0838,20.0314,20.0663,76112.0
2017-02-15 14:00:00,22.98,22.99,22.94,22.94,291933.0,20.0751,20.0838,20.0401,20.0401,291933.0
2017-02-15 14:30:00,22.95,23.0,22.94,22.97,153472.0,20.0489,20.0925,20.0401,20.0663,153472.0
2017-02-15 15:00:00,22.96,22.98,22.94,22.94,250669.0,20.0576,20.0751,20.0401,20.0401,250669.0
2017-02-15 15:30:00,22.95,22.95,22.89,22.93,363670.0,20.0489,20.0489,19.9964,20.0314,363670.0
2017-02-16 09:30:00,22.91,23.09,22.91,22.98,174400.0,20.0139,20.1712,20.0139,20.0751,174400.0
2017-02-16 10:00:00,22.99,23.14,22.98,23.1,283275.0,20.0838,20.2148,20.0751,20.1799,283275.0
2017-02-16 10:30:00,23.09,23.1,22.99,23.09,117684.0,20.1712,20.1799,20.0838,20.1712,117684.0
2017-02-16 11:00:00,23.09,23.13,22.99,23.05,99973.0,20.1712,20.2061,20.0838,20.1362,99973.0
2017-02-16 11:30:00,23.04,23.11,23.02,23.09,48162.0,20.1275,20.1886,20.11,20.1712,48162.0
2017-02-16 12:00:00,23.09,23.09,23.02,23.02,17603.0,20.1712,20.1712,20.11,20.11,17603.0
2017-02-16 12:30:00,23.03,23.04,23.02,23.02,13268.0,20.1187,20.1275,20.11,20.11,13268.0
2017-02-16 13:00:00,23.01,23.01,22.94,22.96,39813.0,20.1013,20.1013,20.0401,20.0576,39813.0
2017-02-16 13:30:00,22.96,22.99,22.94,22.94,27853.0,20.0576,20.0838,20.0401,20.0401,27853.0
2017-02-16 14:00:00,22.94,22.97,22.9,22.92,55148.0,20.0401,20.0663,20.0052,20.0226,55148.0
2017-02-16 14:30:00,22.93,22.93,22.89,22.91,40854.0,20.0314,20.0314,19.9964,20.0139,40854.0
2017-02-16 15:00:00,22.91,22.93,22.89,22.93,62335.0,20.0139,20.0314,19.9964,20.0314,62335.0
2017-02-16 15:30:00,22.93,22.95,22.9,22.92,178435.0,20.0314,20.0489,20.0052,20.0226,178435.0
2017-02-17 09:30:00,22.89,22.96,22.83,22.92,40882.0,19.9964,20.0576,19.944,20.0226,40882.0
2017-02-17 10:00:00,22.92,22.93,22.89,22.91,48540.0,20.0226,20.0314,19.9964,20.0139,48540.0
2017-02-17 10:30:00,22.91,22.92,22.82,22.83,61014.0,20.0139,20.0226,19.9353,19.944,61014.0
2017-02-17 11:00:00,22.82,22.83,22.71,22.72,44071.0,19.9353,19.944,19.8392,19.8479,44071.0
2017-02-17 11:30:00,22.73,22.85,22.72,22.8,53000.0,19.8567,19.9615,19.8479,19.9178,53000.0
2017-02-17 12:00:00,22.79,22.84,22.79,22.82,30246.0,19.9091,19.9528,19.9091,19.9353,30246.0
2017-02-17 12:30:00,22.82,22.85,22.79,22.84,31201.0,19.9353,19.9615,19.9091,19.9528,31201.0
2017-02-17 13:00:00,22.85,22.85,22.82,22.83,30315.0,19.9615,19.9615,19.9353,19.944,30315.0
2017-02-17 13:30:00,22.82,22.85,22.81,22.84,43500.0,19.9353,19.9615,19.9266,19.9528,43500.0
2017-02-17 14:00:00,22.85,22.85,22.83,22.84,35891.0,19.9615,19.9615,19.944,19.9528,35891.0
2017-02-17 14:30:00,22.84,22.85,22.78,22.81,39735.0,19.9528,19.9615,19.9003,19.9266,39735.0
2017-02-17 15:00:00,22.8,22.86,22.8,22.85,67794.0,19.9178,19.9702,19.9178,19.9615,67794.0
2017-02-17 15:30:00,22.85,22.98,22.84,22.98,357754.0,19.9615,20.0751,19.9528,20.0751,357754.0
2017-02-21 09:30:00,23.02,23.14,22.9,23.14,56922.0,20.11,20.2148,20.0052,20.2148,56922.0
2017-02-21 10:00:00,23.14,23.22,23.12,23.19,80720.0,20.2148,20.2847,20.1974,20.2585,80720.0
2017-02-21 10:30:00,23.19,23.2,23.15,23.15,172845.0,20.2585,20.2673,20.2236,20.2236,172845.0
2017-02-21 11:00:00,23.15,23.18,23.13,23.16,24956.0,20.2236,20.2498,20.2061,20.2323,24956.0
2017-02-21 11:30:00,23.15,23.19,23.06,23.18,64308.0,20.2236,20.2585,20.145,20.2498,64308.0
2017-02-21 12:00:00,23.17,23.2,23.17,23.19,34659.0,20.241,20.2673,20.241,20.2585,34659.0
2017-02-21 12:30:00,23.19,23.19,23.16,23.17,30072.0,20.2585,20.2585,20.2323,20.241,30072.0
2017-02-21 13:00:00,23.17,23.2,23.17,23.19,39933.0,20.241,20.2673,20.241,20.2585,39933.0
2017-02-21 13:30:00,23.19,23.2,23.17,23.2,50757.0,20.2585,20.2673,20.241,20.2673,50757.0
2017-02-21 14:00:00,23.2,23.21,23.16,23.2,60690.0,20.2673,20.276,20.2323,20.2673,60690.0
2017-02-21 14:30:00,23.2,23.21,23.18,23.2,42729.0,20.2673,20.276,20.2498,20.2673,42729.0
2017-02-21 15:00:00,23.2,23.3,23.19,23.28,75747.0,20.2673,20.3546,20.2585,20.3371,75747.0
2017-02-21 15:30:00,23.28,23.28,23.22,23.25,232743.0,20.3371,20.3371,20.2847,20.3109,232743.0
2017-02-22 09:30:00,23.29,23.33,23.19,23.22,71129.0,20.3459,20.3808,20.2585,20.2847,71129.0
2017-02-22 10:00:00,23.23,23.27,23.17,23.24,191668.0,20.2935,20.3284,20.241,20.3022,191668.0
2017-02-22 10:30:00,23.25,23.25,23.09,23.11,126367.0,20.3109,20.3109,20.1712,20.1886,126367.0
2017-02-22 11:00:00,23.1,23.14,23.07,23.14,95343.0,20.1799,20.2148,20.1537,20.2148,95343.0
2017-02-22 11:30:00,23.14,23.16,23.11,23.12,87902.0,20.2148,20.2323,20.1886,20.1974,87902.0
2017-02-22 12:00:00,23.11,23.16,23.11,23.16,100730.0,20.1886,20.2323,20.1886,20.2323,100730.0
2017-02-22 12:30:00,23.16,23.2,23.14,23.18,68073.0,20.2323,20.2673,20.2148,20.2498,68073.0
2017-02-22 13:00:00,23.18,23.19,23.14,23.18,55706.0,20.2498,20.2585,20.2148,20.2498,55706.0
2017-02-22 13:30:00,23.18,23.2,23.15,23.17,93773.0,20.2498,20.2673,20.2236,20.241,93773.0
2017-02-22 14:00:00,23.16,23.22,23.16,23.22,67071.0,20.2323,20.2847,20.2323,20.2847,67071.0
2017-02-22 14:30:00,23.22,23.24,23.19,23.22,54921.0,20.2847,20.3022,20.2585,20.2847,54921.0
2017-02-22 15:00:00,23.21,23.23,23.17,23.18,88674.0,20.276,20.2935,20.241,20.2498,88674.0
2017-02-22 15:30:00,23.18,23.2,23.13,23.18,343004.0,20.2498,20.2673,20.2061,20.2498,343004.0
2017-02-23 09:30:00,23.31,23.31,23.16,23.26,54181.0,20.3633,20.3633,20.2323,20.3197,54181.0
2017-02-23 10:00:00,23.26,23.27,23.15,23.16,43473.0,20.3197,20.3284,20.2236,20.2323,43473.0
2017-02-23 10:30:00,23.16,23.17,23.13,23.17,60150.0,20.2323,20.241,20.2061,20.241,60150.0
2017-02-23 11:00:00,23.17,23.18,23.11,23.11,159907.0,20.241,20.2498,20.1886,20.1886,159907.0
2017-02-23 11:30:00,23.11,23.15,23.1,23.13,55036.0,20.1886,20.2236,20.1799,20.2061,55036.0
2017-02-23 12:00:00,23.14,23.16,23.13,23.15,50284.0,20.2148,20.2323,20.2061,20.2236,50284.0
2017-02-23 12:30:00,23.15,23.24,23.14,23.21,37364.0,20.2236,20.3022,20.2148,20.276,37364.0
2017-02-23 13:00:00,23.2,23.22,23.2,23.21,17077.0,20.2673,20.2847,20.2673,20.276,17077.0
2017-02-23 13:30:00,23.21,23.21,23.17,23.18,25870.0,20.276,20.276,20.241,20.2498,25870.0
2017-02-23 14:00:00,23.18,23.2,23.16,23.18,51598.0,20.2498,20.2673,20.2323,20.2498,51598.0
2017-02-23 14:30:00,23.19,23.25,23.16,23.24,53563.0,20.2585,20.3109,20.2323,20.3022,53563.0
2017-02-23 15:00:00,23.24,23.31,23.24,23.3,71960.0,20.3022,20.3633,20.3022,20.3546,71960.0
2017-02-23 15:30:00,23.3,23.43,23.26,23.37,384043.0,20.3546,20.4682,20.3197,20.4158,384043.0
2017-02-24 09:30:00,23.38,23.85,23.15,23.64,166491.0,20.4245,20.8351,20.2236,20.6516,166491.0
2017-02-24 10:00:00,23.66,23.73,23.45,23.72,100835.0,20.6691,20.7303,20.4857,20.7215,100835.0
2017-02-24 10:30:00,23.72,23.78,23.65,23.68,93969.0,20.7215,20.7739,20.6604,20.6866,93969.0
2017-02-24 11:00:00,23.67,23.78,23.66,23.72,76276.0,20.6778,20.7739,20.6691,20.7215,76276.0
2017-02-24 11:30:00,23.73,23.76,23.69,23.75,85494.0,20.7303,20.7565,20.6953,20.7477,85494.0
2017-02-24 12:00:00,23.74,23.75,23.67,23.75,46321.0,20.739,20.7477,20.6778,20.7477,46321.0
2017-02-24 12:30:00,23.75,23.75,23.65,23.71,54586.0,20.7477,20.7477,20.6604,20.7128,54586.0
2017-02-24 13:00:00,23.7,23.74,23.49,23.5,176989.0,20.704,20.739,20.5206,20.5293,176989.0
2017-02-24 13:30:00,23.5,23.54,23.41,23.42,105543.0,20.5293,20.5643,20.4507,20.4594,105543.0
2017-02-24 14:00:00,23.42,23.56,23.42,23.49,87197.0,20.4594,20.5817,20.4594,20.5206,87197.0
2017-02-24 14:30:00,23.48,23.5,23.45,23.48,196302.0,20.5119,20.5293,20.4857,20.5119,196302.0
2017-02-24 15:00:00,23.48,23.58,23.44,23.58,277234.0,20.5119,20.5992,20.4769,20.5992,277234.0
2017-02-24 15:30:00,23.58,23.67,23.57,23.64,352626.0,20.5992,20.6778,20.5905,20.6516,352626.0
2017-02-27 09:30:00,23.43,23.6,23.31,23.56,127351.0,20.4682,20.6167,20.3633,20.5817,127351.0
2017-02-27 10:00:00,23.56,23.6,23.43,23.56,88658.0,20.5817,20.6167,20.4682,20.5817,88658.0
2017-02-27 10:30:00,23.56,23.64,23.54,23.6,132802.0,20.5817,20.6516,20.5643,20.6167,132802.0
2017-02-27 11:00:00,23.59,23.63,23.58,23.63,112383.0,20.608,20.6429,20.5992,20.6429,112383.0
2017-02-27 11:30:00,23.63,23.63,23.53,23.56,118243.0,20.6429,20.6429,20.5555,20.5817,118243.0
2017-02-27 12:00:00,23.56,23.74,23.56,23.74,99585.0,20.5817,20.739,20.5817,20.739,99585.0
2017-02-27 12:30:00,23.74,23.89,23.73,23.89,128080.0,20.739,20.87,20.7303,20.87,128080.0
2017-02-27 13:00:00,23.89,23.97,23.88,23.9,133796.0,20.87,20.9399,20.8613,20.8788,133796.0
2017-02-27 13:30:00,23.9,23.98,23.88,23.9,276855.0,20.8788,20.9487,20.8613,20.8788,276855.0
2017-02-27 14:00:00,23.9,23.91,23.82,23.82,128395.0,20.8788,20.8875,20.8089,20.8089,128395.0
2017-02-27 14:30:00,23.83,23.83,23.75,23.75,125977.0,20.8176,20.8176,20.7477,20.7477,125977.0
2017-02-27 15:00:00,23.75,23.78,23.7,23.72,160926.0,20.7477,20.7739,20.704,20.7215,160926.0
2017-02-27 15:30:00,23.72,23.73,23.64,23.66,296032.0,20.7215,20.7303,20.6516,20.6691,296032.0
2017-02-28 09:30:00,23.68,23.87,23.58,23.87,189770.0,20.6866,20.8526,20.5992,20.8526,189770.0
2017-02-28 10:00:00,23.87,23.9,23.74,23.75,168187.0,20.8526,20.8788,20.739,20.7477,168187.0
2017-02-28 10:30:00,23.75,23.78,23.66,23.74,280168.0,20.7477,20.7739,20.6691,20.739,280168.0
2017-02-28 11:00:00,23.74,23.78,23.73,23.75,189611.0,20.739,20.7739,20.7303,20.7477,189611.0
2017-02-28 11:30:00,23.74,23.79,23.74,23.76,185679.0,20.739,20.7827,20.739,20.7565,185679.0
2017-02-28 12:00:00,23.76,23.77,23.72,23.72,93001.0,20.7565,20.7652,20.7215,20.7215,93001.0
2017-02-28 12:30:00,23.72,23.73,23.66,23.73,96155.0,20.7215,20.7303,20.6691,20.7303,96155.0
2017-02-28 13:00:00,23.73,23.74,23.69,23.7,72332.0,20.7303,20.739,20.6953,20.704,72332.0
2017-02-28 13:30:00,23.7,23.81,23.68,23.8,314297.0,20.704,20.8001,20.6866,20.7914,314297.0
2017-02-28 14:00:00,23.8,23.87,23.78,23.83,130665.0,20.7914,20.8526,20.7739,20.8176,130665.0
2017-02-28 14:30:00,23.84,23.85,23.78,23.79,63231.0,20.8264,20.8351,20.7739,20.7827,63231.0
2017-02-28 15:00:00,23.8,23.82,23.73,23.73,121290.0,20.7914,20.8089,20.7303,20.7303,121290.0
2017-02-28 15:30:00,23.73,23.81,23.73,23.76,436456.0,20.7303,20.8001,20.7303,20.7565,436456.0
2017-03-01 09:30:00,23.72,23.81,23.03,23.38,455951.0,20.7215,20.8001,20.1187,20.4245,455951.0
2017-03-01 10:00:00,23.38,23.47,23.26,23.27,214681.0,20.4245,20.5031,20.3197,20.3284,214681.0
2017-03-01 10:30:00,23.27,23.41,23.25,23.27,148024.0,20.3284,20.4507,20.3109,20.3284,148024.0
2017-03-01 11:00:00,23.26,23.27,23.15,23.2,241859.0,20.3197,20.3284,20.2236,20.2673,241859.0
2017-03-01 11:30:00,23.19,23.27,23.15,23.19,135092.0,20.2585,20.3284,20.2236,20.2585,135092.0
2017-03-01 12:00:00,23.19,23.39,23.17,23.39,163242.0,20.2585,20.4332,20.241,20.4332,163242.0
2017-03-01 12:30:00,23.39,23.45,23.38,23.42,136096.0,20.4332,20.4857,20.4245,20.4594,136096.0
2017-03-01 13:00:00,23.41,23.52,23.4,23.52,106558.0,20.4507,20.5468,20.442,20.5468,106558.0
2017-03-01 13:30:00,23.53,23.61,23.46,23.52,148485.0,20.5555,20.6254,20.4944,20.5468,148485.0
2017-03-01 14:00:00,23.52,23.55,23.47,23.54,72796.0,20.5468,20.573,20.5031,20.5643,72796.0
2017-03-01 14:30:00,23.53,23.55,23.45,23.48,74134.0,20.5555,20.573,20.4857,20.5119,74134.0
2017-03-01 15:00:00,23.49,23.5,23.41,23.43,157139.0,20.5206,20.5293,20.4507,20.4682,157139.0
2017-03-01 15:30:00,23.43,23.49,23.36,23.41,543396.0,20.4682,20.5206,20.407,20.4507,543396.0
2017-03-02 09:30:00,23.33,23.49,23.15,23.38,169814.0,20.3808,20.5206,20.2236,20.4245,169814.0
2017-03-02 10:00:00,23.37,23.59,23.37,23.58,430436.0,20.4158,20.608,20.4158,20.5992,430436.0
2017-03-02 10:30:00,23.58,23.58,23.44,23.46,89316.0,20.5992,20.5992,20.4769,20.4944,89316.0
2017-03-02 11:00:00,23.46,23.47,23.36,23.43,134408.0,20.4944,20.5031,20.407,20.4682,134408.0
2017-03-02 11:30:00,23.43,23.5,23.38,23.48,103416.0,20.4682,20.5293,20.4245,20.5119,103416.0
2017-03-02 12:00:00,23.48,23.52,23.42,23.46,74223.0,20.5119,20.5468,20.4594,20.4944,74223.0
2017-03-02 12:30:00,23.46,23.51,23.45,23.48,88363.0,20.4944,20.5381,20.4857,20.5119,88363.0
2017-03-02 13:00:00,23.48,23.51,23.46,23.47,38643.0,20.5119,20.5381,20.4944,20.5031,38643.0
2017-03-02 13:30:00,23.46,23.51,23.46,23.46,48190.0,20.4944,20.5381,20.4944,20.4944,48190.0
2017-03-02 14:00:00,23.46,23.51,23.46,23.51,111984.0,20.4944,20.5381,20.4944,20.5381,111984.0
2017-03-02 14:30:00,23.5,23.51,23.49,23.5,134269.0,20.5293,20.5381,20.5206,20.5293,134269.0
2017-03-02 15:00:00,23.5,23.56,23.46,23.48,327069.0,20.5293,20.5817,20.4944,20.5119,327069.0
2017-03-02 15:30:00,23.48,23.54,23.47,23.5,556499.0,20.5119,20.5643,20.5031,20.5293,556499.0
2017-03-03 09:30:00,23.61,23.7,23.52,23.58,206153.0,20.6254,20.704,20.5468,20.5992,206153.0
2017-03-03 10:00:00,23.57,23.64,23.52,23.61,113562.0,20.5905,20.6516,20.5468,20.6254,113562.0
2017-03-03 10:30:00,23.61,23.63,23.55,23.59,86257.0,20.6254,20.6429,20.573,20.608,86257.0
2017-03-03 11:00:00,23.58,23.59,23.5,23.55,101707.0,20.5992,20.608,20.5293,20.573,101707.0
2017-03-03 11:30:00,23.55,23.56,23.36,23.39,234589.0,20.573,20.5817,20.407,20.4332,234589.0
2017-03-03 12:00:00,23.39,23.39,23.33,23.38,88793.0,20.4332,20.4332,20.3808,20.4245,88793.0
2017-03-03 12:30:00,23.39,23.45,23.36,23.37,199606.0,20.4332,20.4857,20.407,20.4158,199606.0
2017-03-03 13:00:00,23.37,23.4,23.34,23.37,60529.0,20.4158,20.442,20.3896,20.4158,60529.0
2017-03-03 13:30:00,23.37,23.43,23.35,23.39,117726.0,20.4158,20.4682,20.3983,20.4332,117726.0
2017-03-03 14:00:00,23.4,23.41,23.35,23.38,169798.0,20.442,20.4507,20.3983,20.4245,169798.0
2017-03-03 14:30:00,23.38,23.44,23.37,23.41,109785.0,20.4245,20.4769,20.4158,20.4507,109785.0
2017-03-03 15:00:00,23.4,23.52,23.36,23.51,363498.0,20.442,20.5468,20.407,20.5381,363498.0
2017-03-03 15:30:00,23.51,23.51,23.4,23.45,558745.0,20.5381,20.5381,20.442,20.4857,558745.0
2017-03-06 09:30:00,23.47,23.48,23.3,23.41,85431.0,20.5031,20.5119,20.3546,20.4507,85431.0
2017-03-06 10:00:00,23.43,23.47,23.36,23.44,119742.0,20.4682,20.5031,20.407,20.4769,119742.0
2017-03-06 10:30:00,23.43,23.43,23.26,23.27,151867.0,20.4682,20.4682,20.3197,20.3284,151867.0
2017-03-06 11:00:00,23.27,23.32,23.26,23.27,60312.0,20.3284,20.3721,20.3197,20.3284,60312.0
2017-03-06 11:30:00,23.26,23.29,23.24,23.27,34261.0,20.3197,20.3459,20.3022,20.3284,34261.0
2017-03-06 12:00:00,23.27,23.29,23.24,23.24,30783.0,20.3284,20.3459,20.3022,20.3022,30783.0
2017-03-06 12:30:00,23.24,23.28,23.23,23.27,63307.0,20.3022,20.3371,20.2935,20.3284,63307.0
2017-03-06 13:00:00,23.27,23.3,23.26,23.29,24833.0,20.3284,20.3546,20.3197,20.3459,24833.0
2017-03-06 13:30:00,23.3,23.3,23.23,23.25,48765.0,20.3546,20.3546,20.2935,20.3109,48765.0
2017-03-06 14:00:00,23.25,23.25,23.19,23.21,43681.0,20.3109,20.3109,20.2585,20.276,43681.0
2017-03-06 14:30:00,23.21,23.21,23.17,23.18,45459.0,20.276,20.276,20.241,20.2498,45459.0
2017-03-06 15:00:00,23.19,23.22,23.17,23.18,63213.0,20.2585,20.2847,20.241,20.2498,63213.0
2017-03-06 15:30:00,23.18,23.27,23.15,23.23,359465.0,20.2498,20.3284,20.2236,20.2935,359465.0
2017-03-07 09:30:00,23.14,23.26,23.03,23.04,337479.0,20.2148,20.3197,20.1187,20.1275,337479.0
2017-03-07 10:00:00,23.04,23.12,23.03,23.03,250183.0,20.1275,20.1974,20.1187,20.1187,250183.0
2017-03-07 10:30:00,23.03,23.09,22.94,22.97,227945.0,20.1187,20.1712,20.0401,20.0663,227945.0
2017-03-07 11:00:00,22.96,23.0,22.85,22.88,156913.0,20.0576,20.0925,19.9615,19.9877,156913.0
2017-03-07 11:30:00,22.88,22.99,22.83,22.97,506521.0,19.9877,20.0838,19.944,20.0663,506521.0
2017-03-07 12:00:00,22.98,23.0,22.92,22.99,121460.0,20.0751,20.0925,20.0226,20.0838,121460.0
2017-03-07 12:30:00,22.99,23.01,22.96,22.96,158017.0,20.0838,20.1013,20.0576,20.0576,158017.0
2017-03-07 13:00:00,22.97,23.01,22.94,22.97,197607.0,20.0663,20.1013,20.0401,20.0663,197607.0
2017-03-07 13:30:00,22.96,22.97,22.87,22.91,158963.0,20.0576,20.0663,19.979,20.0139,158963.0
2017-03-07 14:00:00,22.91,22.99,22.89,22.94,131679.0,20.0139,20.0838,19.9964,20.0401,131679.0
2017-03-07 14:30:00,22.95,22.96,22.91,22.92,165372.0,20.0489,20.0576,20.0139,20.0226,165372.0
2017-03-07 15:00:00,22.93,22.97,22.89,22.94,209193.0,20.0314,20.0663,19.9964,20.0401,209193.0
2017-03-07 15:30:00,22.94,23.0,22.93,22.99,425427.0,20.0401,20.0925,20.0314,20.0838,425427.0
2017-03-08 09:30:00,22.92,22.94,22.79,22.79,147214.0,20.0226,20.0401,19.9091,19.9091,147214.0
2017-03-08 10:00:00,22.8,22.82,22.67,22.73,160928.0,19.9178,19.9353,19.8043,19.8567,160928.0
2017-03-08 10:30:00,22.74,22.76,22.66,22.73,179732.0,19.8654,19.8829,19.7955,19.8567,179732.0
2017-03-08 11:00:00,22.73,22.75,22.67,22.69,203090.0,19.8567,19.8741,19.8043,19.8217,203090.0
2017-03-08 11:30:00,22.69,22.69,22.61,22.66,118310.0,19.8217,19.8217,19.7518,19.7955,118310.0
2017-03-08 12:00:00,22.65,22.66,22.58,22.6,108647.0,19.7868,19.7955,19.7256,19.7431,108647.0
2017-03-08 12:30:00,22.6,22.64,22.59,22.63,52532.0,19.7431,19.778,19.7344,19.7693,52532.0
2017-03-08 13:00:00,22.64,22.67,22.62,22.64,45777.0,19.778,19.8043,19.7606,19.778,45777.0
2017-03-08 13:30:00,22.64,22.66,22.62,22.62,47829.0,19.778,19.7955,19.7606,19.7606,47829.0
2017-03-08 14:00:00,22.62,22.64,22.59,22.61,77477.0,19.7606,19.778,19.7344,19.7518,77477.0
2017-03-08 14:30:00,22.61,22.67,22.6,22.67,94669.0,19.7518,19.8043,19.7431,19.8043,94669.0
2017-03-08 15:00:00,22.67,22.74,22.64,22.7,201194.0,19.8043,19.8654,19.778,19.8305,201194.0
2017-03-08 15:30:00,22.7,22.71,22.63,22.67,305573.0,19.8305,19.8392,19.7693,19.8043,305573.0
2017-03-09 09:30:00,22.7,22.76,22.59,22.66,64591.0,19.8305,19.8829,19.7344,19.7955,64591.0
2017-03-09 10:00:00,22.66,22.7,22.58,22.58,145476.0,19.7955,19.8305,19.7256,19.7256,145476.0
2017-03-09 10:30:00,22.57,22.58,22.5,22.51,110608.0,19.7169,19.7256,19.6557,19.6645,110608.0
2017-03-09 11:00:00,22.51,22.53,22.46,22.5,131036.0,19.6645,19.6819,19.6208,19.6557,131036.0
2017-03-09 11:30:00,22.5,22.5,22.4,22.4,123094.0,19.6557,19.6557,19.5684,19.5684,123094.0
2017-03-09 12:00:00,22.4,22.49,22.38,22.4,185003.0,19.5684,19.647,19.5509,19.5684,185003.0
2017-03-09 12:30:00,22.4,22.4,22.32,22.35,112909.0,19.5684,19.5684,19.4985,19.5247,112909.0
2017-03-09 13:00:00,22.35,22.35,22.26,22.27,52144.0,19.5247,19.5247,19.4461,19.4548,52144.0
2017-03-09 13:30:00,22.27,22.27,22.13,22.13,89603.0,19.4548,19.4548,19.3325,19.3325,89603.0
2017-03-09 14:00:00,22.14,22.15,22.04,22.09,168170.0,19.3412,19.35,19.2539,19.2976,168170.0
2017-03-09 14:30:00,22.09,22.13,22.07,22.11,115954.0,19.2976,19.3325,19.2801,19.315,115954.0
2017-03-09 15:00:00,22.11,22.19,22.1,22.19,139916.0,19.315,19.3849,19.3063,19.3849,139916.0
2017-03-09 15:30:00,22.19,22.25,22.14,22.19,412471.0,19.3849,19.4373,19.3412,19.3849,412471.0
2017-03-10 09:30:00,22.36,22.47,22.2,22.26,137526.0,19.5334,19.6295,19.3937,19.4461,137526.0
2017-03-10 10:00:00,22.27,22.29,22.15,22.2,122444.0,19.4548,19.4723,19.35,19.3937,122444.0
2017-03-10 10:30:00,22.2,22.22,22.12,22.18,83716.0,19.3937,19.4111,19.3238,19.3762,83716.0
2017-03-10 11:00:00,22.18,22.29,22.18,22.29,123333.0,19.3762,19.4723,19.3762,19.4723,123333.0
2017-03-10 11:30:00,22.29,22.35,22.27,22.34,115664.0,19.4723,19.5247,19.4548,19.516,115664.0
2017-03-10 12:00:00,22.34,22.35,22.26,22.29,104325.0,19.516,19.5247,19.4461,19.4723,104325.0
2017-03-10 12:30:00,22.29,22.31,22.23,22.23,64558.0,19.4723,19.4898,19.4199,19.4199,64558.0
2017-03-10 13:00:00,22.23,22.25,22.19,22.23,45658.0,19.4199,19.4373,19.3849,19.4199,45658.0
2017-03-10 13:30:00,22.23,22.23,22.18,22.19,105102.0,19.4199,19.4199,19.3762,19.3849,105102.0
2017-03-10 14:00:00,22.19,22.27,22.19,22.23,49505.0,19.3849,19.4548,19.3849,19.4199,49505.0
2017-03-10 14:30:00,22.23,22.25,22.19,22.21,71643.0,19.4199,19.4373,19.3849,19.4024,71643.0
2017-03-10 15:00:00,22.21,22.25,22.2,22.24,90057.0,19.4024,19.4373,19.3937,19.4286,90057.0
2017-03-10 15:30:00,22.24,22.3,22.22,22.29,391582.0,19.4286,19.481,19.4111,19.4723,391582.0
2017-03-13 09:30:00,22.28,22.39,22.28,22.35,103477.0,19.5071,19.6034,19.5071,19.5684,103477.0
2017-03-13 10:00:00,22.36,22.51,22.36,22.5,117386.0,19.5772,19.7085,19.5772,19.6997,117386.0
2017-03-13 10:30:00,22.49,22.49,22.34,22.34,152880.0,19.691,19.691,19.5596,19.5596,152880.0
2017-03-13 11:00:00,22.35,22.41,22.31,22.39,93372.0,19.5684,19.6209,19.5334,19.6034,93372.0
2017-03-13 11:30:00,22.38,22.44,22.36,22.43,50741.0,19.5947,19.6472,19.5772,19.6384,50741.0
2017-03-13 12:00:00,22.42,22.45,22.38,22.43,94865.0,19.6297,19.656,19.5947,19.6384,94865.0
2017-03-13 12:30:00,22.43,22.43,22.4,22.42,26850.0,19.6384,19.6384,19.6122,19.6297,26850.0
2017-03-13 13:00:00,22.43,22.44,22.36,22.37,25913.0,19.6384,19.6472,19.5772,19.5859,25913.0
2017-03-13 13:30:00,22.37,22.37,22.28,22.3,102402.0,19.5859,19.5859,19.5071,19.5246,102402.0
2017-03-13 14:00:00,22.29,22.3,22.23,22.24,63278.0,19.5159,19.5246,19.4633,19.4721,63278.0
2017-03-13 14:30:00,22.23,22.27,22.22,22.27,37751.0,19.4633,19.4984,19.4546,19.4984,37751.0
2017-03-13 15:00:00,22.27,22.33,22.25,22.3,149497.0,19.4984,19.5509,19.4808,19.5246,149497.0
2017-03-13 15:30:00,22.3,22.36,22.25,22.33,520796.0,19.5246,19.5772,19.4808,19.5509,520796.0
2017-03-14 09:30:00,22.39,22.39,22.12,22.28,127321.0,19.6034,19.6034,19.367,19.5071,127321.0
2017-03-14 10:00:00,22.27,22.36,22.26,22.29,188282.0,19.4984,19.5772,19.4896,19.5159,188282.0
2017-03-14 10:30:00,22.28,22.39,22.28,22.39,157151.0,19.5071,19.6034,19.5071,19.6034,157151.0
2017-03-14 11:00:00,22.4,22.49,22.38,22.47,75682.0,19.6122,19.691,19.5947,19.6735,75682.0
2017-03-14 11:30:00,22.48,22.48,22.41,22.45,81864.0,19.6822,19.6822,19.6209,19.656,81864.0
2017-03-14 12:00:00,22.45,22.47,22.37,22.4,61198.0,19.656,19.6735,19.5859,19.6122,61198.0
2017-03-14 12:30:00,22.39,22.42,22.37,22.38,158639.0,19.6034,19.6297,19.5859,19.5947,158639.0
2017-03-14 13:00:00,22.38,22.38,22.34,22.35,106861.0,19.5947,19.5947,19.5596,19.5684,106861.0
2017-03-14 13:30:00,22.35,22.36,22.33,22.35,100926.0,19.5684,19.5772,19.5509,19.5684,100926.0
2017-03-14 14:00:00,22.35,22.35,22.31,22.32,84613.0,19.5684,19.5684,19.5334,19.5421,84613.0
2017-03-14 14:30:00,22.32,22.35,22.3,22.32,45968.0,19.5421,19.5684,19.5246,19.5421,45968.0
2017-03-14 15:00:00,22.32,22.35,22.31,22.33,32956.0,19.5421,19.5684,19.5334,19.5509,32956.0
2017-03-14 15:30:00,22.33,22.34,22.29,22.3,296039.0,19.5509,19.5596,19.5159,19.5246,296039.0
2017-03-15 09:30:00,22.3,22.39,22.23,22.28,186731.0,19.5246,19.6034,19.4633,19.5071,186731.0
2017-03-15 10:00:00,22.28,22.37,22.26,22.33,446729.0,19.5071,19.5859,19.4896,19.5509,446729.0
2017-03-15 10:30:00,22.34,22.42,22.3,22.41,151434.0,19.5596,19.6297,19.5246,19.6209,151434.0
2017-03-15 11:00:00,22.41,22.47,22.34,22.44,123845.0,19.6209,19.6735,19.5596,19.6472,123845.0
2017-03-15 11:30:00,22.43,22.44,22.36,22.37,72799.0,19.6384,19.6472,19.5772,19.5859,72799.0
2017-03-15 12:00:00,22.37,22.39,22.34,22.35,35643.0,19.5859,19.6034,19.5596,19.5684,35643.0
2017-03-15 12:30:00,22.35,22.38,22.34,22.36,41500.0,19.5684,19.5947,19.5596,19.5772,41500.0
2017-03-15 13:00:00,22.36,22.38,22.32,22.34,42028.0,19.5772,19.5947,19.5421,19.5596,42028.0
2017-03-15 13:30:00,22.34,22.36,22.31,22.35,50878.0,19.5596,19.5772,19.5334,19.5684,50878.0
2017-03-15 14:00:00,22.35,22.57,22.35,22.48,83235.0,19.5684,19.761,19.5684,19.6822,83235.0
2017-03-15 14:30:00,22.46,22.65,22.42,22.61,207619.0,19.6647,19.8311,19.6297,19.796,207619.0
2017-03-15 15:00:00,22.62,22.63,22.58,22.6,175503.0,19.8048,19.8136,19.7698,19.7873,175503.0
2017-03-15 15:30:00,22.61,22.62,22.45,22.48,630568.0,19.796,19.8048,19.656,19.6822,630568.0
2017-03-16 09:30:00,22.47,22.66,22.45,22.66,122034.0,19.6735,19.8398,19.656,19.8398,122034.0
2017-03-16 10:00:00,22.67,22.67,22.58,22.62,151722.0,19.8486,19.8486,19.7698,19.8048,151722.0
2017-03-16 10:30:00,22.62,22.75,22.61,22.72,377502.0,19.8048,19.9186,19.796,19.8924,377502.0
2017-03-16 11:00:00,22.72,22.75,22.6,22.63,181401.0,19.8924,19.9186,19.7873,19.8136,181401.0
2017-03-16 11:30:00,22.62,22.7,22.6,22.64,208439.0,19.8048,19.8748,19.7873,19.8223,208439.0
2017-03-16 12:00:00,22.64,22.74,22.64,22.73,258893.0,19.8223,19.9099,19.8223,19.9011,258893.0
2017-03-16 12:30:00,22.73,22.8,22.72,22.79,75434.0,19.9011,19.9624,19.8924,19.9536,75434.0
2017-03-16 13:00:00,22.79,22.81,22.76,22.78,72300.0,19.9536,19.9712,19.9274,19.9449,72300.0
2017-03-16 13:30:00,22.77,22.86,22.77,22.82,241308.0,19.9361,20.0149,19.9361,19.9799,241308.0
2017-03-16 14:00:00,22.81,22.86,22.8,22.8,108472.0,19.9712,20.0149,19.9624,19.9624,108472.0
2017-03-16 14:30:00,22.8,22.85,22.8,22.84,130634.0,19.9624,20.0062,19.9624,19.9974,130634.0
2017-03-16 15:00:00,22.85,22.85,22.71,22.71,219385.0,20.0062,20.0062,19.8836,19.8836,219385.0
2017-03-16 15:30:00,22.71,22.81,22.7,22.81,602759.0,19.8836,19.9712,19.8748,19.9712,602759.0
2017-03-17 09:30:00,22.94,22.97,22.83,22.94,209078.0,20.085,20.1112,19.9887,20.085,209078.0
2017-03-17 10:00:00,22.95,23.08,22.91,23.0,735773.0,20.0937,20.2075,20.0587,20.1375,735773.0
2017-03-17 10:30:00,23.01,23.01,22.89,22.98,168772.0,20.1463,20.1463,20.0412,20.12,168772.0
2017-03-17 11:00:00,22.98,22.99,22.92,22.95,82019.0,20.12,20.1288,20.0675,20.0937,82019.0
2017-03-17 11:30:00,22.95,22.98,22.91,22.95,68287.0,20.0937,20.12,20.0587,20.0937,68287.0
2017-03-17 12:00:00,22.95,22.99,22.92,22.98,71227.0,20.0937,20.1288,20.0675,20.12,71227.0
2017-03-17 12:30:00,22.98,23.0,22.95,22.98,56995.0,20.12,20.1375,20.0937,20.12,56995.0
2017-03-17 13:00:00,22.98,23.05,22.96,23.04,132659.0,20.12,20.1813,20.1025,20.1725,132659.0
2017-03-17 13:30:00,23.05,23.06,23.0,23.05,109303.0,20.1813,20.19,20.1375,20.1813,109303.0
2017-03-17 14:00:00,23.05,23.07,23.03,23.05,109400.0,20.1813,20.1988,20.1638,20.1813,109400.0
2017-03-17 14:30:00,23.05,23.11,23.05,23.11,182664.0,20.1813,20.2338,20.1813,20.2338,182664.0
2017-03-17 15:00:00,23.11,23.15,23.1,23.15,137764.0,20.2338,20.2688,20.2251,20.2688,137764.0
2017-03-17 15:30:00,23.15,23.21,23.11,23.18,950057.0,20.2688,20.3214,20.2338,20.2951,950057.0
2017-03-20 09:30:00,23.18,23.29,23.03,23.11,213969.0,20.2951,20.3914,20.1638,20.2338,213969.0
2017-03-20 10:00:00,23.12,23.17,23.08,23.11,69739.0,20.2426,20.2863,20.2075,20.2338,69739.0
2017-03-20 10:30:00,23.11,23.16,23.09,23.13,146763.0,20.2338,20.2776,20.2163,20.2513,146763.0
2017-03-20 11:00:00,23.13,23.13,23.06,23.08,57243.0,20.2513,20.2513,20.19,20.2075,57243.0
2017-03-20 11:30:00,23.08,23.13,23.07,23.13,72156.0,20.2075,20.2513,20.1988,20.2513,72156.0
2017-03-20 12:00:00,23.13,23.14,23.12,23.13,63591.0,20.2513,20.2601,20.2426,20.2513,63591.0
2017-03-20 12:30:00,23.13,23.15,23.11,23.12,41001.0,20.2513,20.2688,20.2338,20.2426,41001.0
2017-03-20 13:00:00,23.12,23.16,23.11,23.15,50963.0,20.2426,20.2776,20.2338,20.2688,50963.0
2017-03-20 13:30:00,23.15,23.16,23.11,23.12,45190.0,20.2688,20.2776,20.2338,20.2426,45190.0
2017-03-20 14:00:00,23.12,23.14,23.09,23.14,50508.0,20.2426,20.2601,20.2163,20.2601,50508.0
2017-03-20 14:30:00,23.13,23.14,23.11,23.14,56262.0,20.2513,20.2601,20.2338,20.2601,56262.0
2017-03-20 15:00:00,23.14,23.23,23.13,23.21,111843.0,20.2601,20.3389,20.2513,20.3214,111843.0
2017-03-20 15:30:00,23.21,23.22,23.07,23.08,386137.0,20.3214,20.3301,20.1988,20.2075,386137.0
2017-03-21 09:30:00,23.11,23.18,22.97,22.99,143070.0,20.2338,20.2951,20.1112,20.1288,143070.0
2017-03-21 10:00:00,23.0,23.0,22.87,22.89,80593.0,20.1375,20.1375,20.0237,20.0412,80593.0
2017-03-21 10:30:00,22.88,22.94,22.87,22.88,37692.0,20.0324,20.085,20.0237,20.0324,37692.0
2017-03-21 11:00:00,22.88,22.97,22.87,22.92,39481.0,20.0324,20.1112,20.0237,20.0675,39481.0
2017-03-21 11:30:00,22.91,22.94,22.88,22.92,49193.0,20.0587,20.085,20.0324,20.0675,49193.0
2017-03-21 12:00:00,22.92,22.92,22.87,22.91,30714.0,20.0675,20.0675,20.0237,20.0587,30714.0
2017-03-21 12:30:00,22.91,22.95,22.9,22.94,24724.0,20.0587,20.0937,20.05,20.085,24724.0
2017-03-21 13:00:00,22.94,22.95,22.89,22.91,34985.0,20.085,20.0937,20.0412,20.0587,34985.0
2017-03-21 13:30:00,22.91,22.92,22.87,22.89,48509.0,20.0587,20.0675,20.0237,20.0412,48509.0
2017-03-21 14:00:00,22.89,22.89,22.83,22.88,46711.0,20.0412,20.0412,19.9887,20.0324,46711.0
2017-03-21 14:30:00,22.88,22.92,22.87,22.92,75036.0,20.0324,20.0675,20.0237,20.0675,75036.0
2017-03-21 15:00:00,22.92,22.95,22.9,22.95,98949.0,20.0675,20.0937,20.05,20.0937,98949.0
2017-03-21 15:30:00,22.95,22.96,22.83,22.89,394033.0,20.0937,20.1025,19.9887,20.0412,394033.0
2017-03-22 09:30:00,22.99,23.04,22.89,23.04,37416.0,20.1288,20.1725,20.0412,20.1725,37416.0
2017-03-22 10:00:00,23.03,23.04,22.95,23.03,155011.0,20.1638,20.1725,20.0937,20.1638,155011.0
2017-03-22 10:30:00,23.03,23.08,22.96,23.05,107928.0,20.1638,20.2075,20.1025,20.1813,107928.0
2017-03-22 11:00:00,23.05,23.16,23.03,23.11,142791.0,20.1813,20.2776,20.1638,20.2338,142791.0
2017-03-22 11:30:00,23.1,23.16,23.09,23.14,67489.0,20.2251,20.2776,20.2163,20.2601,67489.0
2017-03-22 12:00:00,23.14,23.22,23.13,23.21,84909.0,20.2601,20.3301,20.2513,20.3214,84909.0
2017-03-22 12:30:00,23.21,23.32,23.21,23.3,76118.0,20.3214,20.4177,20.3214,20.4002,76118.0
2017-03-22 13:00:00,23.3,23.34,23.25,23.34,52794.0,20.4002,20.4352,20.3564,20.4352,52794.0
2017-03-22 13:30:00,23.34,23.35,23.24,23.25,42124.0,20.4352,20.4439,20.3476,20.3564,42124.0
2017-03-22 14:00:00,23.25,23.28,23.24,23.24,54613.0,20.3564,20.3827,20.3476,20.3476,54613.0
2017-03-22 14:30:00,23.24,23.31,23.24,23.25,125458.0,20.3476,20.4089,20.3476,20.3564,125458.0
2017-03-22 15:00:00,23.26,23.31,23.24,23.27,78011.0,20.3651,20.4089,20.3476,20.3739,78011.0
2017-03-22 15:30:00,23.28,23.28,23.22,23.24,224843.0,20.3827,20.3827,20.3301,20.3476,224843.0
2017-03-23 09:30:00,22.89,23.06,22.89,23.0,940908.0,20.0412,20.19,20.0412,20.1375,940908.0
2017-03-23 10:00:00,23.0,23.09,22.99,23.05,800628.0,20.1375,20.2163,20.1288,20.1813,800628.0
2017-03-23 10:30:00,23.05,23.21,23.02,23.19,840368.0,20.1813,20.3214,20.155,20.3039,840368.0
2017-03-23 11:00:00,23.2,23.24,23.16,23.21,528353.0,20.3126,20.3476,20.2776,20.3214,528353.0
2017-03-23 11:30:00,23.2,23.27,23.18,23.27,281910.0,20.3126,20.3739,20.2951,20.3739,281910.0
2017-03-23 12:00:00,23.27,23.46,23.26,23.45,264005.0,20.3739,20.5403,20.3651,20.5315,264005.0
2017-03-23 12:30:00,23.45,23.46,23.36,23.43,180722.0,20.5315,20.5403,20.4527,20.514,180722.0
2017-03-23 13:00:00,23.43,23.5,23.39,23.48,206470.0,20.514,20.5753,20.479,20.5578,206470.0
2017-03-23 13:30:00,23.49,23.67,23.44,23.61,292543.0,20.5665,20.7241,20.5227,20.6716,292543.0
2017-03-23 14:00:00,23.61,23.61,23.45,23.46,209868.0,20.6716,20.6716,20.5315,20.5403,209868.0
2017-03-23 14:30:00,23.46,23.49,23.44,23.45,174981.0,20.5403,20.5665,20.5227,20.5315,174981.0
2017-03-23 15:00:00,23.44,23.55,23.44,23.55,370825.0,20.5227,20.6191,20.5227,20.6191,370825.0
2017-03-23 15:30:00,23.55,23.56,23.37,23.49,1150773.0,20.6191,20.6278,20.4615,20.5665,1150773.0
2017-03-24 09:30:00,23.67,23.76,23.59,23.59,120174.0,20.7241,20.8029,20.6541,20.6541,120174.0
2017-03-24 10:00:00,23.59,23.6,23.51,23.56,120485.0,20.6541,20.6628,20.584,20.6278,120485.0
2017-03-24 10:30:00,23.55,23.6,23.51,23.55,143455.0,20.6191,20.6628,20.584,20.6191,143455.0
2017-03-24 11:00:00,23.55,23.64,23.55,23.57,125770.0,20.6191,20.6979,20.6191,20.6366,125770.0
2017-03-24 11:30:00,23.58,23.64,23.57,23.63,133500.0,20.6453,20.6979,20.6366,20.6891,133500.0
2017-03-24 12:00:00,23.63,23.67,23.62,23.64,128158.0,20.6891,20.7241,20.6803,20.6979,128158.0
2017-03-24 12:30:00,23.65,23.67,23.62,23.63,86595.0,20.7066,20.7241,20.6803,20.6891,86595.0
2017-03-24 13:00:00,23.64,23.69,23.63,23.69,101662.0,20.6979,20.7416,20.6891,20.7416,101662.0
2017-03-24 13:30:00,23.68,23.72,23.6,23.61,140229.0,20.7329,20.7679,20.6628,20.6716,140229.0
2017-03-24 14:00:00,23.62,23.63,23.56,23.59,81895.0,20.6803,20.6891,20.6278,20.6541,81895.0
2017-03-24 14:30:00,23.59,23.62,23.57,23.58,86451.0,20.6541,20.6803,20.6366,20.6453,86451.0
2017-03-24 15:00:00,23.58,23.6,23.48,23.48,213767.0,20.6453,20.6628,20.5578,20.5578,213767.0
2017-03-24 15:30:00,23.49,23.52,23.38,23.39,795203.0,20.5665,20.5928,20.4702,20.479,795203.0
2017-03-27 09:30:00,23.34,23.42,23.27,23.29,124021.0,20.4352,20.5052,20.3739,20.3914,124021.0
2017-03-27 10:00:00,23.28,23.3,23.19,23.21,92804.0,20.3827,20.4002,20.3039,20.3214,92804.0
2017-03-27 10:30:00,23.21,23.34,23.2,23.31,69085.0,20.3214,20.4352,20.3126,20.4089,69085.0
2017-03-27 11:00:00,23.32,23.35,23.13,23.14,98072.0,20.4177,20.4439,20.2513,20.2601,98072.0
2017-03-27 11:30:00,23.14,23.16,23.04,23.07,154599.0,20.2601,20.2776,20.1725,20.1988,154599.0
2017-03-27 12:00:00,23.08,23.15,23.06,23.07,84362.0,20.2075,20.2688,20.19,20.1988,84362.0
2017-03-27 12:30:00,23.06,23.08,23.03,23.08,59305.0,20.19,20.2075,20.1638,20.2075,59305.0
2017-03-27 13:00:00,23.08,23.13,23.04,23.05,56225.0,20.2075,20.2513,20.1725,20.1813,56225.0
2017-03-27 13:30:00,23.05,23.12,23.04,23.1,129539.0,20.1813,20.2426,20.1725,20.2251,129539.0
2017-03-27 14:00:00,23.1,23.16,23.09,23.11,109947.0,20.2251,20.2776,20.2163,20.2338,109947.0
2017-03-27 14:30:00,23.12,23.18,23.1,23.17,102505.0,20.2426,20.2951,20.2251,20.2863,102505.0
2017-03-27 15:00:00,23.17,23.26,23.15,23.23,188627.0,20.2863,20.3651,20.2688,20.3389,188627.0
2017-03-27 15:30:00,23.23,23.26,23.16,23.17,369745.0,20.3389,20.3651,20.2776,20.2863,369745.0
2017-03-28 09:30:00,23.16,23.24,22.83,22.84,160732.0,20.2776,20.3476,19.9887,19.9974,160732.0
2017-03-28 10:00:00,22.84,22.96,22.81,22.9,173876.0,19.9974,20.1025,19.9712,20.05,173876.0
2017-03-28 10:30:00,22.89,22.94,22.81,22.89,192415.0,20.0412,20.085,19.9712,20.0412,192415.0
2017-03-28 11:00:00,22.89,22.96,22.86,22.94,80243.0,20.0412,20.1025,20.0149,20.085,80243.0
2017-03-28 11:30:00,22.94,22.97,22.87,22.93,92143.0,20.085,20.1112,20.0237,20.0762,92143.0
2017-03-28 12:00:00,22.93,22.98,22.93,22.98,93344.0,20.0762,20.12,20.0762,20.12,93344.0
2017-03-28 12:30:00,22.97,22.97,22.89,22.89,102659.0,20.1112,20.1112,20.0412,20.0412,102659.0
2017-03-28 13:00:00,22.89,22.96,22.89,22.95,68867.0,20.0412,20.1025,20.0412,20.0937,68867.0
2017-03-28 13:30:00,22.96,23.06,22.9,22.96,217463.0,20.1025,20.19,20.05,20.1025,217463.0
2017-03-28 14:00:00,22.96,22.99,22.95,22.98,78026.0,20.1025,20.1288,20.0937,20.12,78026.0
2017-03-28 14:30:00,22.99,23.01,22.97,22.98,96081.0,20.1288,20.1463,20.1112,20.12,96081.0
2017-03-28 15:00:00,22.98,23.08,22.97,22.99,218108.0,20.12,20.2075,20.1112,20.1288,218108.0
2017-03-28 15:30:00,23.0,23.01,22.95,22.97,582528.0,20.1375,20.1463,20.0937,20.1112,582528.0
2017-03-29 09:30:00,22.97,23.01,22.84,22.87,81047.0,20.1112,20.1463,19.9974,20.0237,81047.0
2017-03-29 10:00:00,22.87,22.95,22.72,22.73,164139.0,20.0237,20.0937,19.8924,19.9011,164139.0
2017-03-29 10:30:00,22.74,22.88,22.73,22.88,184105.0,19.9099,20.0324,19.9011,20.0324,184105.0
2017-03-29 11:00:00,22.88,22.9,22.84,22.85,192421.0,20.0324,20.05,19.9974,20.0062,192421.0
2017-03-29 11:30:00,22.85,22.89,22.84,22.86,112263.0,20.0062,20.0412,19.9974,20.0149,112263.0
2017-03-29 12:00:00,22.86,22.87,22.83,22.87,124929.0,20.0149,20.0237,19.9887,20.0237,124929.0
2017-03-29 12:30:00,22.87,22.87,22.84,22.84,76420.0,20.0237,20.0237,19.9974,19.9974,76420.0
2017-03-29 13:00:00,22.84,22.84,22.78,22.78,81846.0,19.9974,19.9974,19.9449,19.9449,81846.0
2017-03-29 13:30:00,22.78,22.82,22.77,22.78,98132.0,19.9449,19.9799,19.9361,19.9449,98132.0
2017-03-29 14:00:00,22.77,22.84,22.77,22.84,91698.0,19.9361,19.9974,19.9361,19.9974,91698.0
2017-03-29 14:30:00,22.83,22.89,22.83,22.87,143384.0,19.9887,20.0412,19.9887,20.0237,143384.0
2017-03-29 15:00:00,22.87,22.97,22.85,22.96,209856.0,20.0237,20.1112,20.0062,20.1025,209856.0
2017-03-29 15:30:00,22.96,22.97,22.9,22.93,450190.0,20.1025,20.1112,20.05,20.0762,450190.0
2017-03-30 09:30:00,22.93,23.0,22.87,22.98,45893.0,20.0762,20.1375,20.0237,20.12,45893.0
2017-03-30 10:00:00,22.98,23.04,22.9,22.94,52155.0,20.12,20.1725,20.05,20.085,52155.0
2017-03-30 10:30:00,22.94,22.99,22.92,22.98,126846.0,20.085,20.1288,20.0675,20.12,126846.0
2017-03-30 11:00:00,22.98,23.04,22.97,23.0,39876.0,20.12,20.1725,20.1112,20.1375,39876.0
2017-03-30 11:30:00,23.0,23.07,22.98,23.0,79078.0,20.1375,20.1988,20.12,20.1375,79078.0
2017-03-30 12:00:00,23.0,23.09,22.99,23.08,38677.0,20.1375,20.2163,20.1288,20.2075,38677.0
2017-03-30 12:30:00,23.07,23.08,23.0,23.0,59216.0,20.1988,20.2075,20.1375,20.1375,59216.0
2017-03-30 13:00:00,23.0,23.0,22.97,22.99,26553.0,20.1375,20.1375,20.1112,20.1288,26553.0
2017-03-30 13:30:00,22.98,22.99,22.95,22.96,43940.0,20.12,20.1288,20.0937,20.1025,43940.0
2017-03-30 14:00:00,22.96,23.02,22.96,23.01,50475.0,20.1025,20.155,20.1025,20.1463,50475.0
2017-03-30 14:30:00,23.01,23.03,22.99,22.99,44636.0,20.1463,20.1638,20.1288,20.1288,44636.0
2017-03-30 15:00:00,22.99,23.01,22.96,23.01,51852.0,20.1288,20.1463,20.1025,20.1463,51852.0
2017-03-30 15:30:00,23.01,23.03,22.95,22.99,443529.0,20.1463,20.1638,20.0937,20.1288,443529.0
2017-03-31 09:30:00,22.96,23.06,22.95,23.0,60083.0,20.1025,20.19,20.0937,20.1375,60083.0
2017-03-31 10:00:00,23.01,23.03,22.9,22.98,255060.0,20.1463,20.1638,20.05,20.12,255060.0
2017-03-31 10:30:00,22.97,23.01,22.96,23.0,68639.0,20.1112,20.1463,20.1025,20.1375,68639.0
2017-03-31 11:00:00,23.0,23.05,22.98,23.04,85219.0,20.1375,20.1813,20.12,20.1725,85219.0
2017-03-31 11:30:00,23.04,23.08,23.04,23.08,31650.0,20.1725,20.2075,20.1725,20.2075,31650.0
2017-03-31 12:00:00,23.07,23.08,23.02,23.05,180950.0,20.1988,20.2075,20.155,20.1813,180950.0
2017-03-31 12:30:00,23.05,23.06,22.98,22.99,71383.0,20.1813,20.19,20.12,20.1288,71383.0
2017-03-31 13:00:00,22.98,23.0,22.95,23.0,30332.0,20.12,20.1375,20.0937,20.1375,30332.0
2017-03-31 13:30:00,23.0,23.06,23.0,23.02,63365.0,20.1375,20.19,20.1375,20.155,63365.0
2017-03-31 14:00:00,23.02,23.03,22.98,22.98,174442.0,20.155,20.1638,20.12,20.12,174442.0
2017-03-31 14:30:00,22.98,22.99,22.89,22.89,103343.0,20.12,20.1288,20.0412,20.0412,103343.0
2017-03-31 15:00:00,22.9,22.95,22.89,22.95,66949.0,20.05,20.0937,20.0412,20.0937,66949.0
2017-03-31 15:30:00,22.95,22.97,22.94,22.95,444426.0,20.0937,20.1112,20.085,20.0937,444426.0
2017-04-03 09:30:00,22.97,23.02,22.87,22.88,78463.0,20.1112,20.155,20.0237,20.0324,78463.0
2017-04-03 10:00:00,22.88,22.9,22.77,22.89,313771.0,20.0324,20.05,19.9361,20.0412,313771.0
2017-04-03 10:30:00,22.88,22.95,22.87,22.93,78823.0,20.0324,20.0937,20.0237,20.0762,78823.0
2017-04-03 11:00:00,22.93,22.95,22.89,22.93,81068.0,20.0762,20.0937,20.0412,20.0762,81068.0
2017-04-03 11:30:00,22.93,22.97,22.91,22.93,131849.0,20.0762,20.1112,20.0587,20.0762,131849.0
2017-04-03 12:00:00,22.93,22.98,22.92,22.96,62799.0,20.0762,20.12,20.0675,20.1025,62799.0
2017-04-03 12:30:00,22.96,22.98,22.94,22.94,62587.0,20.1025,20.12,20.085,20.085,62587.0
2017-04-03 13:00:00,22.94,22.94,22.91,22.91,41742.0,20.085,20.085,20.0587,20.0587,41742.0
2017-04-03 13:30:00,22.91,22.94,22.91,22.94,47458.0,20.0587,20.085,20.0587,20.085,47458.0
2017-04-03 14:00:00,22.93,22.95,22.9,22.95,81981.0,20.0762,20.0937,20.05,20.0937,81981.0
2017-04-03 14:30:00,22.95,22.97,22.92,22.94,136079.0,20.0937,20.1112,20.0675,20.085,136079.0
2017-04-03 15:00:00,22.95,22.95,22.89,22.9,307811.0,20.0937,20.0937,20.0412,20.05,307811.0
2017-04-03 15:30:00,22.9,22.93,22.9,22.93,436114.0,20.05,20.0762,20.05,20.0762,436114.0
2017-04-04 09:30:00,22.95,23.38,22.86,23.3,238943.0,20.0937,20.4702,20.0149,20.4002,238943.0
2017-04-04 10:00:00,23.3,23.43,23.25,23.42,245005.0,20.4002,20.514,20.3564,20.5052,245005.0
2017-04-04 10:30:00,23.42,23.52,23.34,23.38,157754.0,20.5052,20.5928,20.4352,20.4702,157754.0
2017-04-04 11:00:00,23.38,23.46,23.36,23.45,214330.0,20.4702,20.5403,20.4527,20.5315,214330.0
2017-04-04 11:30:00,23.45,23.5,23.43,23.46,151669.0,20.5315,20.5753,20.514,20.5403,151669.0
2017-04-04 12:00:00,23.46,23.46,23.33,23.35,298039.0,20.5403,20.5403,20.4264,20.4439,298039.0
2017-04-04 12:30:00,23.36,23.4,23.34,23.38,106814.0,20.4527,20.4877,20.4352,20.4702,106814.0
2017-04-04 13:00:00,23.38,23.4,23.35,23.4,32457.0,20.4702,20.4877,20.4439,20.4877,32457.0
2017-04-04 13:30:00,23.39,23.47,23.38,23.44,45045.0,20.479,20.549,20.4702,20.5227,45045.0
2017-04-04 14:00:00,23.44,23.46,23.42,23.44,74881.0,20.5227,20.5403,20.5052,20.5227,74881.0
2017-04-04 14:30:00,23.43,23.46,23.41,23.43,77121.0,20.514,20.5403,20.4965,20.514,77121.0
2017-04-04 15:00:00,23.43,23.44,23.36,23.37,90926.0,20.514,20.5227,20.4527,20.4615,90926.0
2017-04-04 15:30:00,23.37,23.38,23.35,23.37,266336.0,20.4615,20.4702,20.4439,20.4615,266336.0
2017-04-05 09:30:00,23.44,23.48,23.31,23.34,48486.0,20.5227,20.5578,20.4089,20.4352,48486.0
2017-04-05 10:00:00,23.34,23.43,23.29,23.38,200995.0,20.4352,20.514,20.3914,20.4702,200995.0
2017-04-05 10:30:00,23.37,23.43,23.36,23.4,75616.0,20.4615,20.514,20.4527,20.4877,75616.0
2017-04-05 11:00:00,23.39,23.42,23.36,23.41,44501.0,20.479,20.5052,20.4527,20.4965,44501.0
2017-04-05 11:30:00,23.41,23.46,23.38,23.43,63545.0,20.4965,20.5403,20.4702,20.514,63545.0
2017-04-05 12:00:00,23.43,23.45,23.36,23.38,88348.0,20.514,20.5315,20.4527,20.4702,88348.0
2017-04-05 12:30:00,23.38,23.41,23.36,23.37,69314.0,20.4702,20.4965,20.4527,20.4615,69314.0
2017-04-05 13:00:00,23.36,23.4,23.34,23.37,227927.0,20.4527,20.4877,20.4352,20.4615,227927.0
2017-04-05 13:30:00,23.37,23.4,23.36,23.4,22305.0,20.4615,20.4877,20.4527,20.4877,22305.0
2017-04-05 14:00:00,23.39,23.4,23.34,23.39,80353.0,20.479,20.4877,20.4352,20.479,80353.0
2017-04-05 14:30:00,23.38,23.39,23.33,23.37,67859.0,20.4702,20.479,20.4264,20.4615,67859.0
2017-04-05 15:00:00,23.37,23.42,23.33,23.36,121541.0,20.4615,20.5052,20.4264,20.4527,121541.0
2017-04-05 15:30:00,23.35,23.41,23.34,23.39,452552.0,20.4439,20.4965,20.4352,20.479,452552.0
2017-04-06 09:30:00,23.46,23.51,23.4,23.5,102011.0,20.5403,20.584,20.4877,20.5753,102011.0
2017-04-06 10:00:00,23.5,23.53,23.45,23.5,123482.0,20.5753,20.6015,20.5315,20.5753,123482.0
2017-04-06 10:30:00,23.5,23.57,23.46,23.56,223539.0,20.5753,20.6366,20.5403,20.6278,223539.0
2017-04-06 11:00:00,23.56,23.69,23.55,23.64,88115.0,20.6278,20.7416,20.6191,20.6979,88115.0
2017-04-06 11:30:00,23.64,23.67,23.54,23.55,168682.0,20.6979,20.7241,20.6103,20.6191,168682.0
2017-04-06 12:00:00,23.56,23.62,23.56,23.62,45504.0,20.6278,20.6803,20.6278,20.6803,45504.0
2017-04-06 12:30:00,23.62,23.62,23.56,23.58,28547.0,20.6803,20.6803,20.6278,20.6453,28547.0
2017-04-06 13:00:00,23.58,23.59,23.51,23.52,58188.0,20.6453,20.6541,20.584,20.5928,58188.0
2017-04-06 13:30:00,23.53,23.53,23.47,23.51,179832.0,20.6015,20.6015,20.549,20.584,179832.0
2017-04-06 14:00:00,23.52,23.58,23.51,23.54,40473.0,20.5928,20.6453,20.584,20.6103,40473.0
2017-04-06 14:30:00,23.54,23.6,23.53,23.6,143753.0,20.6103,20.6628,20.6015,20.6628,143753.0
2017-04-06 15:00:00,23.6,23.66,23.59,23.62,85253.0,20.6628,20.7154,20.6541,20.6803,85253.0
2017-04-06 15:30:00,23.62,23.67,23.59,23.62,410874.0,20.6803,20.7241,20.6541,20.6803,410874.0
2017-04-07 09:30:00,23.67,23.69,23.58,23.63,72230.0,20.7241,20.7416,20.6453,20.6891,72230.0
2017-04-07 10:00:00,23.63,23.74,23.61,23.67,49910.0,20.6891,20.7854,20.6716,20.7241,49910.0
2017-04-07 10:30:00,23.67,23.71,23.64,23.66,49976.0,20.7241,20.7591,20.6979,20.7154,49976.0
2017-04-07 11:00:00,23.66,23.67,23.62,23.64,73257.0,20.7154,20.7241,20.6803,20.6979,73257.0
2017-04-07 11:30:00,23.63,23.7,23.62,23.67,46760.0,20.6891,20.7504,20.6803,20.7241,46760.0
2017-04-07 12:00:00,23.68,23.7,23.63,23.66,33905.0,20.7329,20.7504,20.6891,20.7154,33905.0
2017-04-07 12:30:00,23.66,23.69,23.64,23.69,43424.0,20.7154,20.7416,20.6979,20.7416,43424.0
2017-04-07 13:00:00,23.69,23.7,23.65,23.69,66525.0,20.7416,20.7504,20.7066,20.7416,66525.0
2017-04-07 13:30:00,23.69,23.7,23.65,23.69,33766.0,20.7416,20.7504,20.7066,20.7416,33766.0
2017-04-07 14:00:00,23.69,23.69,23.64,23.67,149210.0,20.7416,20.7416,20.6979,20.7241,149210.0
2017-04-07 14:30:00,23.66,23.73,23.66,23.72,242461.0,20.7154,20.7767,20.7154,20.7679,242461.0
2017-04-07 15:00:00,23.72,23.8,23.71,23.8,113592.0,20.7679,20.8379,20.7591,20.8379,113592.0
2017-04-07 15:30:00,23.8,23.8,23.71,23.74,444554.0,20.8379,20.8379,20.7591,20.7854,444554.0
2017-04-10 09:30:00,23.75,23.75,23.55,23.61,96682.0,20.7942,20.7942,20.6191,20.6716,96682.0
2017-04-10 10:00:00,23.62,23.66,23.55,23.58,91376.0,20.6803,20.7154,20.6191,20.6453,91376.0
2017-04-10 10:30:00,23.59,23.59,23.54,23.57,94915.0,20.6541,20.6541,20.6103,20.6366,94915.0
2017-04-10 11:00:00,23.55,23.6,23.55,23.57,86640.0,20.6191,20.6628,20.6191,20.6366,86640.0
2017-04-10 11:30:00,23.57,23.61,23.5,23.52,96906.0,20.6366,20.6716,20.5753,20.5928,96906.0
2017-04-10 12:00:00,23.51,23.51,23.41,23.41,43236.0,20.584,20.584,20.4965,20.4965,43236.0
2017-04-10 12:30:00,23.42,23.43,23.37,23.41,83131.0,20.5052,20.514,20.4615,20.4965,83131.0
2017-04-10 13:00:00,23.41,23.41,23.36,23.37,137714.0,20.4965,20.4965,20.4527,20.4615,137714.0
2017-04-10 13:30:00,23.37,23.38,23.33,23.35,95311.0,20.4615,20.4702,20.4264,20.4439,95311.0
2017-04-10 14:00:00,23.35,23.39,23.32,23.35,92423.0,20.4439,20.479,20.4177,20.4439,92423.0
2017-04-10 14:30:00,23.36,23.43,23.35,23.43,53257.0,20.4527,20.514,20.4439,20.514,53257.0
2017-04-10 15:00:00,23.43,23.46,23.38,23.38,90211.0,20.514,20.5403,20.4702,20.4702,90211.0
2017-04-10 15:30:00,23.38,23.4,23.36,23.39,211793.0,20.4702,20.4877,20.4527,20.479,211793.0
2017-04-11 09:30:00,23.39,23.57,23.31,23.45,35487.0,20.479,20.6366,20.4089,20.5315,35487.0
2017-04-11 10:00:00,23.47,23.57,23.47,23.53,27305.0,20.549,20.6366,20.549,20.6015,27305.0
2017-04-11 10:30:00,23.52,23.53,23.44,23.48,40121.0,20.5928,20.6015,20.5227,20.5578,40121.0
2017-04-11 11:00:00,23.48,23.49,23.4,23.41,33277.0,20.5578,20.5665,20.4877,20.4965,33277.0
2017-04-11 11:30:00,23.41,23.51,23.4,23.5,34918.0,20.4965,20.584,20.4877,20.5753,34918.0
2017-04-11 12:00:00,23.5,23.54,23.47,23.48,57488.0,20.5753,20.6103,20.549,20.5578,57488.0
2017-04-11 12:30:00,23.49,23.49,23.46,23.47,22099.0,20.5665,20.5665,20.5403,20.549,22099.0
2017-04-11 13:00:00,23.46,23.51,23.46,23.51,24243.0,20.5403,20.584,20.5403,20.584,24243.0
2017-04-11 13:30:00,23.5,23.54,23.47,23.47,38861.0,20.5753,20.6103,20.549,20.549,38861.0
2017-04-11 14:00:00,23.47,23.49,23.45,23.48,41535.0,20.549,20.5665,20.5315,20.5578,41535.0
2017-04-11 14:30:00,23.48,23.48,23.43,23.44,67483.0,20.5578,20.5578,20.514,20.5227,67483.0
2017-04-11 15:00:00,23.44,23.46,23.42,23.44,96255.0,20.5227,20.5403,20.5052,20.5227,96255.0
2017-04-11 15:30:00,23.43,23.51,23.43,23.5,294988.0,20.514,20.584,20.514,20.5753,294988.0
2017-04-12 09:30:00,23.47,23.53,23.41,23.5,143436.0,20.549,20.6015,20.4965,20.5753,143436.0
2017-04-12 10:00:00,23.5,23.52,23.46,23.48,157924.0,20.5753,20.5928,20.5403,20.5578,157924.0
2017-04-12 10:30:00,23.48,23.5,23.42,23.46,83956.0,20.5578,20.5753,20.5052,20.5403,83956.0
2017-04-12 11:00:00,23.46,23.5,23.46,23.49,35659.0,20.5403,20.5753,20.5403,20.5665,35659.0
2017-04-12 11:30:00,23.48,23.49,23.43,23.45,88814.0,20.5578,20.5665,20.514,20.5315,88814.0
2017-04-12 12:00:00,23.45,23.47,23.42,23.43,43004.0,20.5315,20.549,20.5052,20.514,43004.0
2017-04-12 12:30:00,23.43,23.44,23.38,23.39,32448.0,20.514,20.5227,20.4702,20.479,32448.0
2017-04-12 13:00:00,23.39,23.39,23.33,23.35,51292.0,20.479,20.479,20.4264,20.4439,51292.0
2017-04-12 13:30:00,23.34,23.39,23.33,23.35,77786.0,20.4352,20.479,20.4264,20.4439,77786.0
2017-04-12 14:00:00,23.35,23.41,23.32,23.37,122811.0,20.4439,20.4965,20.4177,20.4615,122811.0
2017-04-12 14:30:00,23.37,23.38,23.31,23.32,61554.0,20.4615,20.4702,20.4089,20.4177,61554.0
2017-04-12 15:00:00,23.32,23.36,23.3,23.31,108820.0,20.4177,20.4527,20.4002,20.4089,108820.0
2017-04-12 15:30:00,23.3,23.35,23.29,23.31,366146.0,20.4002,20.4439,20.3914,20.4089,366146.0
2017-04-13 09:30:00,23.24,23.3,23.21,23.26,157643.0,20.3476,20.4002,20.3214,20.3651,157643.0
2017-04-13 10:00:00,23.25,23.29,23.17,23.17,123488.0,20.3564,20.3914,20.2863,20.2863,123488.0
2017-04-13 10:30:00,23.17,23.25,23.17,23.22,121215.0,20.2863,20.3564,20.2863,20.3301,121215.0
2017-04-13 11:00:00,23.23,23.23,23.21,23.22,68870.0,20.3389,20.3389,20.3214,20.3301,68870.0
2017-04-13 11:30:00,23.21,23.25,23.2,23.23,57362.0,20.3214,20.3564,20.3126,20.3389,57362.0
2017-04-13 12:00:00,23.23,23.24,23.18,23.2,58162.0,20.3389,20.3476,20.2951,20.3126,58162.0
2017-04-13 12:30:00,23.19,23.21,23.17,23.2,41944.0,20.3039,20.3214,20.2863,20.3126,41944.0
2017-04-13 13:00:00,23.2,23.2,23.13,23.15,41128.0,20.3126,20.3126,20.2513,20.2688,41128.0
2017-04-13 13:30:00,23.15,23.16,23.1,23.11,50973.0,20.2688,20.2776,20.2251,20.2338,50973.0
2017-04-13 14:00:00,23.11,23.14,23.09,23.1,128493.0,20.2338,20.2601,20.2163,20.2251,128493.0
2017-04-13 14:30:00,23.11,23.12,23.09,23.09,51481.0,20.2338,20.2426,20.2163,20.2163,51481.0
2017-04-13 15:00:00,23.1,23.18,23.08,23.16,171444.0,20.2251,20.2951,20.2075,20.2776,171444.0
2017-04-13 15:30:00,23.16,23.24,23.1,23.22,454576.0,20.2776,20.3476,20.2251,20.3301,454576.0
2017-04-17 09:30:00,23.29,23.36,23.27,23.35,17247.0,20.3914,20.4527,20.3739,20.4439,17247.0
2017-04-17 10:00:00,23.35,23.39,23.33,23.35,25176.0,20.4439,20.479,20.4264,20.4439,25176.0
2017-04-17 10:30:00,23.35,23.41,23.32,23.38,23749.0,20.4439,20.4965,20.4177,20.4702,23749.0
2017-04-17 11:00:00,23.39,23.43,23.37,23.43,30081.0,20.479,20.514,20.4615,20.514,30081.0
2017-04-17 11:30:00,23.43,23.44,23.39,23.42,28604.0,20.514,20.5227,20.479,20.5052,28604.0
2017-04-17 12:00:00,23.43,23.47,23.42,23.43,23061.0,20.514,20.549,20.5052,20.514,23061.0
2017-04-17 12:30:00,23.44,23.46,23.43,23.45,16095.0,20.5227,20.5403,20.514,20.5315,16095.0
2017-04-17 13:00:00,23.45,23.48,23.43,23.47,31633.0,20.5315,20.5578,20.514,20.549,31633.0
2017-04-17 13:30:00,23.47,23.5,23.46,23.5,36016.0,20.549,20.5753,20.5403,20.5753,36016.0
2017-04-17 14:00:00,23.49,23.5,23.43,23.44,39180.0,20.5665,20.5753,20.514,20.5227,39180.0
2017-04-17 14:30:00,23.43,23.49,23.43,23.44,32100.0,20.514,20.5665,20.514,20.5227,32100.0
2017-04-17 15:00:00,23.44,23.5,23.43,23.5,58248.0,20.5227,20.5753,20.514,20.5753,58248.0
2017-04-17 15:30:00,23.5,23.58,23.49,23.58,187265.0,20.5753,20.6453,20.5665,20.6453,187265.0
2017-04-18 09:30:00,23.65,23.83,23.56,23.76,153911.0,20.7066,20.8642,20.6278,20.8029,153911.0
2017-04-18 10:00:00,23.76,23.79,23.69,23.72,77820.0,20.8029,20.8292,20.7416,20.7679,77820.0
2017-04-18 10:30:00,23.72,23.73,23.59,23.6,34756.0,20.7679,20.7767,20.6541,20.6628,34756.0
2017-04-18 11:00:00,23.6,23.66,23.59,23.64,82102.0,20.6628,20.7154,20.6541,20.6979,82102.0
2017-04-18 11:30:00,23.65,23.66,23.61,23.64,36361.0,20.7066,20.7154,20.6716,20.6979,36361.0
2017-04-18 12:00:00,23.64,23.69,23.61,23.66,41255.0,20.6979,20.7416,20.6716,20.7154,41255.0
2017-04-18 12:30:00,23.65,23.69,23.62,23.68,26618.0,20.7066,20.7416,20.6803,20.7329,26618.0
2017-04-18 13:00:00,23.68,23.71,23.66,23.7,63412.0,20.7329,20.7591,20.7154,20.7504,63412.0
2017-04-18 13:30:00,23.71,23.74,23.68,23.72,31585.0,20.7591,20.7854,20.7329,20.7679,31585.0
2017-04-18 14:00:00,23.72,23.74,23.71,23.72,29683.0,20.7679,20.7854,20.7591,20.7679,29683.0
2017-04-18 14:30:00,23.72,23.76,23.71,23.73,50309.0,20.7679,20.8029,20.7591,20.7767,50309.0
2017-04-18 15:00:00,23.72,23.76,23.71,23.75,49991.0,20.7679,20.8029,20.7591,20.7942,49991.0
2017-04-18 15:30:00,23.74,23.76,23.72,23.75,176830.0,20.7854,20.8029,20.7679,20.7942,176830.0
2017-04-19 09:30:00,23.75,23.76,23.68,23.75,25744.0,20.7942,20.8029,20.7329,20.7942,25744.0
2017-04-19 10:00:00,23.76,23.8,23.75,23.79,42531.0,20.8029,20.8379,20.7942,20.8292,42531.0
2017-04-19 10:30:00,23.8,23.8,23.68,23.69,71184.0,20.8379,20.8379,20.7329,20.7416,71184.0
2017-04-19 11:00:00,23.69,23.73,23.67,23.71,52097.0,20.7416,20.7767,20.7241,20.7591,52097.0
2017-04-19 11:30:00,23.7,23.72,23.67,23.68,34155.0,20.7504,20.7679,20.7241,20.7329,34155.0
2017-04-19 12:00:00,23.68,23.69,23.62,23.63,26431.0,20.7329,20.7416,20.6803,20.6891,26431.0
2017-04-19 12:30:00,23.63,23.66,23.61,23.66,32800.0,20.6891,20.7154,20.6716,20.7154,32800.0
2017-04-19 13:00:00,23.65,23.68,23.62,23.65,27936.0,20.7066,20.7329,20.6803,20.7066,27936.0
2017-04-19 13:30:00,23.66,23.7,23.65,23.69,26647.0,20.7154,20.7504,20.7066,20.7416,26647.0
2017-04-19 14:00:00,23.69,23.71,23.65,23.68,31824.0,20.7416,20.7591,20.7066,20.7329,31824.0
2017-04-19 14:30:00,23.68,23.68,23.64,23.67,38638.0,20.7329,20.7329,20.6979,20.7241,38638.0
2017-04-19 15:00:00,23.67,23.67,23.61,23.61,72866.0,20.7241,20.7241,20.6716,20.6716,72866.0
2017-04-19 15:30:00,23.62,23.62,23.58,23.61,178239.0,20.6803,20.6803,20.6453,20.6716,178239.0
2017-04-20 09:30:00,23.62,23.75,23.45,23.51,55626.0,20.6803,20.7942,20.5315,20.584,55626.0
2017-04-20 10:00:00,23.5,23.65,23.49,23.61,67618.0,20.5753,20.7066,20.5665,20.6716,67618.0
2017-04-20 10:30:00,23.6,23.61,23.5,23.61,62860.0,20.6628,20.6716,20.5753,20.6716,62860.0
2017-04-20 11:00:00,23.6,23.61,23.54,23.57,48084.0,20.6628,20.6716,20.6103,20.6366,48084.0
2017-04-20 11:30:00,23.56,23.61,23.52,23.6,33881.0,20.6278,20.6716,20.5928,20.6628,33881.0
2017-04-20 12:00:00,23.6,23.67,23.6,23.61,30006.0,20.6628,20.7241,20.6628,20.6716,30006.0
2017-04-20 12:30:00,23.61,23.64,23.6,23.64,83773.0,20.6716,20.6979,20.6628,20.6979,83773.0
2017-04-20 13:00:00,23.63,23.71,23.62,23.68,39985.0,20.6891,20.7591,20.6803,20.7329,39985.0
2017-04-20 13:30:00,23.68,23.68,23.6,23.61,23919.0,20.7329,20.7329,20.6628,20.6716,23919.0
2017-04-20 14:00:00,23.61,23.63,23.57,23.61,33617.0,20.6716,20.6891,20.6366,20.6716,33617.0
2017-04-20 14:30:00,23.6,23.62,23.53,23.54,68798.0,20.6628,20.6803,20.6015,20.6103,68798.0
2017-04-20 15:00:00,23.53,23.58,23.51,23.58,87845.0,20.6015,20.6453,20.584,20.6453,87845.0
2017-04-20 15:30:00,23.58,23.63,23.53,23.62,771662.0,20.6453,20.6891,20.6015,20.6803,771662.0
2017-04-21 09:30:00,23.52,23.6,23.45,23.48,30688.0,20.5928,20.6628,20.5315,20.5578,30688.0
2017-04-21 10:00:00,23.47,23.61,23.42,23.61,95330.0,20.549,20.6716,20.5052,20.6716,95330.0
2017-04-21 10:30:00,23.61,23.65,23.57,23.63,61519.0,20.6716,20.7066,20.6366,20.6891,61519.0
2017-04-21 11:00:00,23.63,23.63,23.55,23.57,55599.0,20.6891,20.6891,20.6191,20.6366,55599.0
2017-04-21 11:30:00,23.56,23.61,23.56,23.61,56379.0,20.6278,20.6716,20.6278,20.6716,56379.0
2017-04-21 12:00:00,23.61,23.61,23.54,23.55,40839.0,20.6716,20.6716,20.6103,20.6191,40839.0
2017-04-21 12:30:00,23.55,23.62,23.55,23.61,67299.0,20.6191,20.6803,20.6191,20.6716,67299.0
2017-04-21 13:00:00,23.61,23.62,23.59,23.6,45078.0,20.6716,20.6803,20.6541,20.6628,45078.0
2017-04-21 13:30:00,23.6,23.63,23.58,23.62,36656.0,20.6628,20.6891,20.6453,20.6803,36656.0
2017-04-21 14:00:00,23.62,23.65,23.59,23.63,42598.0,20.6803,20.7066,20.6541,20.6891,42598.0
2017-04-21 14:30:00,23.64,23.64,23.56,23.59,49609.0,20.6979,20.6979,20.6278,20.6541,49609.0
2017-04-21 15:00:00,23.58,23.63,23.57,23.61,139017.0,20.6453,20.6891,20.6366,20.6716,139017.0
2017-04-21 15:30:00,23.62,23.66,23.59,23.62,230764.0,20.6803,20.7154,20.6541,20.6803,230764.0
2017-04-24 09:30:00,23.65,23.74,23.19,23.2,110297.0,20.7066,20.7854,20.3039,20.3126,110297.0
2017-04-24 10:00:00,23.2,23.27,22.98,23.01,289629.0,20.3126,20.3739,20.12,20.1463,289629.0
2017-04-24 10:30:00,23.01,23.19,22.94,23.19,206907.0,20.1463,20.3039,20.085,20.3039,206907.0
2017-04-24 11:00:00,23.19,23.26,23.18,23.23,95246.0,20.3039,20.3651,20.2951,20.3389,95246.0
2017-04-24 11:30:00,23.23,23.27,23.22,23.26,47839.0,20.3389,20.3739,20.3301,20.3651,47839.0
2017-04-24 12:00:00,23.27,23.27,23.18,23.22,42720.0,20.3739,20.3739,20.2951,20.3301,42720.0
2017-04-24 12:30:00,23.22,23.22,23.15,23.2,94890.0,20.3301,20.3301,20.2688,20.3126,94890.0
2017-04-24 13:00:00,23.2,23.25,23.19,23.21,82333.0,20.3126,20.3564,20.3039,20.3214,82333.0
2017-04-24 13:30:00,23.21,23.24,23.2,23.23,38830.0,20.3214,20.3476,20.3126,20.3389,38830.0
2017-04-24 14:00:00,23.23,23.27,23.2,23.23,45718.0,20.3389,20.3739,20.3126,20.3389,45718.0
2017-04-24 14:30:00,23.23,23.33,23.23,23.32,65303.0,20.3389,20.4264,20.3389,20.4177,65303.0
2017-04-24 15:00:00,23.32,23.34,23.29,23.32,69597.0,20.4177,20.4352,20.3914,20.4177,69597.0
2017-04-24 15:30:00,23.32,23.38,23.3,23.37,190135.0,20.4177,20.4702,20.4002,20.4615,190135.0
2017-04-25 09:30:00,23.4,23.44,23.32,23.43,35488.0,20.4877,20.5227,20.4177,20.514,35488.0
2017-04-25 10:00:00,23.43,23.46,23.39,23.42,70835.0,20.514,20.5403,20.479,20.5052,70835.0
2017-04-25 10:30:00,23.42,23.46,23.41,23.41,43073.0,20.5052,20.5403,20.4965,20.4965,43073.0
2017-04-25 11:00:00,23.41,23.47,23.39,23.44,43265.0,20.4965,20.549,20.479,20.5227,43265.0
2017-04-25 11:30:00,23.43,23.48,23.42,23.47,54473.0,20.514,20.5578,20.5052,20.549,54473.0
2017-04-25 12:00:00,23.48,23.52,23.47,23.49,32577.0,20.5578,20.5928,20.549,20.5665,32577.0
2017-04-25 12:30:00,23.48,23.5,23.46,23.49,26952.0,20.5578,20.5753,20.5403,20.5665,26952.0
2017-04-25 13:00:00,23.49,23.56,23.48,23.55,35701.0,20.5665,20.6278,20.5578,20.6191,35701.0
2017-04-25 13:30:00,23.55,23.62,23.54,23.61,49679.0,20.6191,20.6803,20.6103,20.6716,49679.0
2017-04-25 14:00:00,23.61,23.64,23.56,23.57,62364.0,20.6716,20.6979,20.6278,20.6366,62364.0
2017-04-25 14:30:00,23.57,23.57,23.53,23.56,59178.0,20.6366,20.6366,20.6015,20.6278,59178.0
2017-04-25 15:00:00,23.56,23.56,23.52,23.55,156357.0,20.6278,20.6278,20.5928,20.6191,156357.0
2017-04-25 15:30:00,23.55,23.56,23.48,23.48,466307.0,20.6191,20.6278,20.5578,20.5578,466307.0
2017-04-26 09:30:00,23.49,23.49,23.21,23.29,92874.0,20.5665,20.5665,20.3214,20.3914,92874.0
2017-04-26 10:00:00,23.28,23.36,23.26,23.34,64013.0,20.3827,20.4527,20.3651,20.4352,64013.0
2017-04-26 10:30:00,23.34,23.36,23.33,23.34,72349.0,20.4352,20.4527,20.4264,20.4352,72349.0
2017-04-26 11:00:00,23.35,23.41,23.31,23.41,103927.0,20.4439,20.4965,20.4089,20.4965,103927.0
2017-04-26 11:30:00,23.4,23.4,23.32,23.34,95935.0,20.4877,20.4877,20.4177,20.4352,95935.0
2017-04-26 12:00:00,23.33,23.37,23.32,23.35,60104.0,20.4264,20.4615,20.4177,20.4439,60104.0
2017-04-26 12:30:00,23.36,23.38,23.31,23.31,130946.0,20.4527,20.4702,20.4089,20.4089,130946.0
2017-04-26 13:00:00,23.31,23.31,23.28,23.3,33757.0,20.4089,20.4089,20.3827,20.4002,33757.0
2017-04-26 13:30:00,23.3,23.3,23.2,23.21,89497.0,20.4002,20.4002,20.3126,20.3214,89497.0
2017-04-26 14:00:00,23.21,23.22,23.15,23.15,84671.0,20.3214,20.3301,20.2688,20.2688,84671.0
2017-04-26 14:30:00,23.16,23.18,23.15,23.16,94387.0,20.2776,20.2951,20.2688,20.2776,94387.0
2017-04-26 15:00:00,23.15,23.17,23.11,23.17,106892.0,20.2688,20.2863,20.2338,20.2863,106892.0
2017-04-26 15:30:00,23.17,23.2,23.05,23.07,497106.0,20.2863,20.3126,20.1813,20.1988,497106.0
2017-04-27 09:30:00,23.0,23.17,23.0,23.12,70311.0,20.1375,20.2863,20.1375,20.2426,70311.0
2017-04-27 10:00:00,23.12,23.17,23.09,23.17,76916.0,20.2426,20.2863,20.2163,20.2863,76916.0
2017-04-27 10:30:00,23.17,23.29,23.17,23.28,68057.0,20.2863,20.3914,20.2863,20.3827,68057.0
2017-04-27 11:00:00,23.28,23.32,23.24,23.3,71295.0,20.3827,20.4177,20.3476,20.4002,71295.0
2017-04-27 11:30:00,23.3,23.44,23.29,23.39,127316.0,20.4002,20.5227,20.3914,20.479,127316.0
2017-04-27 12:00:00,23.39,23.41,23.36,23.39,31298.0,20.479,20.4965,20.4527,20.479,31298.0
2017-04-27 12:30:00,23.39,23.45,23.38,23.45,28821.0,20.479,20.5315,20.4702,20.5315,28821.0
2017-04-27 13:00:00,23.45,23.5,23.44,23.46,60849.0,20.5315,20.5753,20.5227,20.5403,60849.0
2017-04-27 13:30:00,23.46,23.5,23.45,23.47,111647.0,20.5403,20.5753,20.5315,20.549,111647.0
2017-04-27 14:00:00,23.47,23.47,23.4,23.42,29285.0,20.549,20.549,20.4877,20.5052,29285.0
2017-04-27 14:30:00,23.42,23.47,23.42,23.43,28675.0,20.5052,20.549,20.5052,20.514,28675.0
2017-04-27 15:00:00,23.43,23.43,23.36,23.39,70481.0,20.514,20.514,20.4527,20.479,70481.0
2017-04-27 15:30:00,23.39,23.39,23.3,23.33,290478.0,20.479,20.479,20.4002,20.4264,290478.0
2017-04-28 09:30:00,23.33,23.33,23.14,23.15,43007.0,20.4264,20.4264,20.2601,20.2688,43007.0
2017-04-28 10:00:00,23.16,23.2,23.05,23.05,57420.0,20.2776,20.3126,20.1813,20.1813,57420.0
2017-04-28 10:30:00,23.06,23.1,23.0,23.02,67294.0,20.19,20.2251,20.1375,20.155,67294.0
2017-04-28 11:00:00,23.02,23.02,22.93,22.98,51541.0,20.155,20.155,20.0762,20.12,51541.0
2017-04-28 11:30:00,22.98,23.02,22.97,23.0,80716.0,20.12,20.155,20.1112,20.1375,80716.0
2017-04-28 12:00:00,23.0,23.11,22.99,23.11,53588.0,20.1375,20.2338,20.1288,20.2338,53588.0
2017-04-28 12:30:00,23.11,23.15,23.11,23.11,18549.0,20.2338,20.2688,20.2338,20.2338,18549.0
2017-04-28 13:00:00,23.11,23.12,23.07,23.11,20769.0,20.2338,20.2426,20.1988,20.2338,20769.0
2017-04-28 13:30:00,23.1,23.11,23.07,23.09,22633.0,20.2251,20.2338,20.1988,20.2163,22633.0
2017-04-28 14:00:00,23.08,23.09,23.04,23.05,33939.0,20.2075,20.2163,20.1725,20.1813,33939.0
2017-04-28 14:30:00,23.05,23.08,23.04,23.08,39528.0,20.1813,20.2075,20.1725,20.2075,39528.0
2017-04-28 15:00:00,23.07,23.11,23.05,23.08,51860.0,20.1988,20.2338,20.1813,20.2075,51860.0
2017-04-28 15:30:00,23.08,23.1,23.03,23.05,177890.0,20.2075,20.2251,20.1638,20.1813,177890.0
2017-05-01 09:30:00,23.15,23.33,23.06,23.32,82864.0,20.2688,20.4264,20.19,20.4177,82864.0
2017-05-01 10:00:00,23.32,23.36,23.27,23.33,65343.0,20.4177,20.4527,20.3739,20.4264,65343.0
2017-05-01 10:30:00,23.34,23.34,23.24,23.27,65509.0,20.4352,20.4352,20.3476,20.3739,65509.0
2017-05-01 11:00:00,23.26,23.34,23.24,23.3,61438.0,20.3651,20.4352,20.3476,20.4002,61438.0
2017-05-01 11:30:00,23.31,23.31,23.25,23.27,73113.0,20.4089,20.4089,20.3564,20.3739,73113.0
2017-05-01 12:00:00,23.27,23.28,23.22,23.25,38021.0,20.3739,20.3827,20.3301,20.3564,38021.0
2017-05-01 12:30:00,23.24,23.27,23.21,23.26,62882.0,20.3476,20.3739,20.3214,20.3651,62882.0
2017-05-01 13:00:00,23.26,23.32,23.25,23.31,30138.0,20.3651,20.4177,20.3564,20.4089,30138.0
2017-05-01 13:30:00,23.31,23.35,23.25,23.28,66932.0,20.4089,20.4439,20.3564,20.3827,66932.0
2017-05-01 14:00:00,23.29,23.29,23.22,23.23,37492.0,20.3914,20.3914,20.3301,20.3389,37492.0
2017-05-01 14:30:00,23.23,23.25,23.2,23.21,38262.0,20.3389,20.3564,20.3126,20.3214,38262.0
2017-05-01 15:00:00,23.21,23.26,23.19,23.19,159039.0,20.3214,20.3651,20.3039,20.3039,159039.0
2017-05-01 15:30:00,23.2,23.24,23.19,23.22,303959.0,20.3126,20.3476,20.3039,20.3301,303959.0
2017-05-02 09:30:00,23.24,23.28,23.11,23.13,73442.0,20.3476,20.3827,20.2338,20.2513,73442.0
2017-05-02 10:00:00,23.12,23.19,23.09,23.15,60551.0,20.2426,20.3039,20.2163,20.2688,60551.0
2017-05-02 10:30:00,23.15,23.16,23.07,23.07,65919.0,20.2688,20.2776,20.1988,20.1988,65919.0
2017-05-02 11:00:00,23.06,23.12,23.04,23.07,37725.0,20.19,20.2426,20.1725,20.1988,37725.0
2017-05-02 11:30:00,23.07,23.08,22.97,22.98,40101.0,20.1988,20.2075,20.1112,20.12,40101.0
2017-05-02 12:00:00,22.98,23.04,22.97,23.04,55032.0,20.12,20.1725,20.1112,20.1725,55032.0
2017-05-02 12:30:00,23.04,23.06,23.02,23.04,47040.0,20.1725,20.19,20.155,20.1725,47040.0
2017-05-02 13:00:00,23.04,23.12,23.04,23.08,49184.0,20.1725,20.2426,20.1725,20.2075,49184.0
2017-05-02 13:30:00,23.08,23.08,23.02,23.03,26454.0,20.2075,20.2075,20.155,20.1638,26454.0
2017-05-02 14:00:00,23.02,23.02,22.91,22.93,65593.0,20.155,20.155,20.0587,20.0762,65593.0
2017-05-02 14:30:00,22.93,22.94,22.85,22.87,63959.0,20.0762,20.085,20.0062,20.0237,63959.0
2017-05-02 15:00:00,22.87,22.87,22.81,22.82,69029.0,20.0237,20.0237,19.9712,19.9799,69029.0
2017-05-02 15:30:00,22.82,22.98,22.81,22.91,293605.0,19.9799,20.12,19.9712,20.0587,293605.0
2017-05-03 09:30:00,23.0,23.06,22.82,22.9,87814.0,20.1375,20.19,19.9799,20.05,87814.0
2017-05-03 10:00:00,22.89,22.89,22.79,22.79,41957.0,20.0412,20.0412,19.9536,19.9536,41957.0
2017-05-03 10:30:00,22.78,22.8,22.72,22.75,50020.0,19.9449,19.9624,19.8924,19.9186,50020.0
2017-05-03 11:00:00,22.75,22.81,22.74,22.76,49174.0,19.9186,19.9712,19.9099,19.9274,49174.0
2017-05-03 11:30:00,22.76,22.8,22.75,22.8,41569.0,19.9274,19.9624,19.9186,19.9624,41569.0
2017-05-03 12:00:00,22.79,22.87,22.79,22.86,39965.0,19.9536,20.0237,19.9536,20.0149,39965.0
2017-05-03 12:30:00,22.86,22.88,22.85,22.87,49397.0,20.0149,20.0324,20.0062,20.0237,49397.0
2017-05-03 13:00:00,22.87,22.88,22.83,22.87,42597.0,20.0237,20.0324,19.9887,20.0237,42597.0
2017-05-03 13:30:00,22.87,23.0,22.87,23.0,59717.0,20.0237,20.1375,20.0237,20.1375,59717.0
2017-05-03 14:00:00,23.0,23.01,22.91,22.91,94033.0,20.1375,20.1463,20.0587,20.0587,94033.0
2017-05-03 14:30:00,22.9,22.99,22.88,22.99,73316.0,20.05,20.1288,20.0324,20.1288,73316.0
2017-05-03 15:00:00,22.98,22.99,22.91,22.93,88467.0,20.12,20.1288,20.0587,20.0762,88467.0
2017-05-03 15:30:00,22.93,22.96,22.92,22.94,187093.0,20.0762,20.1025,20.0675,20.085,187093.0
2017-05-04 09:30:00,22.92,22.92,22.62,22.71,72563.0,20.0675,20.0675,19.8048,19.8836,72563.0
2017-05-04 10:00:00,22.7,22.82,22.65,22.72,133030.0,19.8748,19.9799,19.8311,19.8924,133030.0
2017-05-04 10:30:00,22.71,22.71,22.64,22.65,47765.0,19.8836,19.8836,19.8223,19.8311,47765.0
2017-05-04 11:00:00,22.65,22.73,22.62,22.68,120286.0,19.8311,19.9011,19.8048,19.8573,120286.0
2017-05-04 11:30:00,22.68,22.68,22.63,22.63,28300.0,19.8573,19.8573,19.8136,19.8136,28300.0
2017-05-04 12:00:00,22.63,22.66,22.58,22.61,42097.0,19.8136,19.8398,19.7698,19.796,42097.0
2017-05-04 12:30:00,22.61,22.66,22.61,22.66,40734.0,19.796,19.8398,19.796,19.8398,40734.0
2017-05-04 13:00:00,22.67,22.68,22.64,22.67,32968.0,19.8486,19.8573,19.8223,19.8486,32968.0
2017-05-04 13:30:00,22.67,22.68,22.61,22.67,89912.0,19.8486,19.8573,19.796,19.8486,89912.0
2017-05-04 14:00:00,22.67,22.7,22.61,22.64,121046.0,19.8486,19.8748,19.796,19.8223,121046.0
2017-05-04 14:30:00,22.65,22.73,22.62,22.64,283530.0,19.8311,19.9011,19.8048,19.8223,283530.0
2017-05-04 15:00:00,22.63,22.64,22.58,22.59,59741.0,19.8136,19.8223,19.7698,19.7785,59741.0
2017-05-04 15:30:00,22.59,22.73,22.52,22.68,373338.0,19.7785,19.9011,19.7172,19.8573,373338.0
2017-05-05 09:30:00,22.71,23.04,22.51,22.59,359199.0,19.8836,20.1725,19.7085,19.7785,359199.0
2017-05-05 10:00:00,22.59,22.7,22.58,22.64,134226.0,19.7785,19.8748,19.7698,19.8223,134226.0
2017-05-05 10:30:00,22.64,22.64,22.43,22.49,289081.0,19.8223,19.8223,19.6384,19.691,289081.0
2017-05-05 11:00:00,22.48,22.51,22.39,22.45,98150.0,19.6822,19.7085,19.6034,19.656,98150.0
2017-05-05 11:30:00,22.46,22.55,22.45,22.45,112867.0,19.6647,19.7435,19.656,19.656,112867.0
2017-05-05 12:00:00,22.45,22.49,22.4,22.49,118773.0,19.656,19.691,19.6122,19.691,118773.0
2017-05-05 12:30:00,22.49,22.49,22.35,22.42,101877.0,19.691,19.691,19.5684,19.6297,101877.0
2017-05-05 13:00:00,22.43,22.45,22.36,22.37,65441.0,19.6384,19.656,19.5772,19.5859,65441.0
2017-05-05 13:30:00,22.36,22.4,22.32,22.4,147929.0,19.5772,19.6122,19.5421,19.6122,147929.0
2017-05-05 14:00:00,22.4,22.43,22.38,22.41,81318.0,19.6122,19.6384,19.5947,19.6209,81318.0
2017-05-05 14:30:00,22.41,22.45,22.39,22.41,58035.0,19.6209,19.656,19.6034,19.6209,58035.0
2017-05-05 15:00:00,22.41,22.43,22.31,22.32,108271.0,19.6209,19.6384,19.5334,19.5421,108271.0
2017-05-05 15:30:00,22.32,22.32,22.25,22.28,440549.0,19.5421,19.5421,19.4808,19.5071,440549.0
2017-05-08 09:30:00,22.29,22.37,22.18,22.24,129034.0,19.5159,19.5859,19.4196,19.4721,129034.0
2017-05-08 10:00:00,22.23,22.25,22.19,22.23,186698.0,19.4633,19.4808,19.4283,19.4633,186698.0
2017-05-08 10:30:00,22.23,22.26,22.22,22.25,150590.0,19.4633,19.4896,19.4546,19.4808,150590.0
2017-05-08 11:00:00,22.26,22.3,22.22,22.25,228390.0,19.4896,19.5246,19.4546,19.4808,228390.0
2017-05-08 11:30:00,22.25,22.27,22.22,22.26,85528.0,19.4808,19.4984,19.4546,19.4896,85528.0
2017-05-08 12:00:00,22.26,22.26,22.21,22.21,90772.0,19.4896,19.4896,19.4458,19.4458,90772.0
2017-05-08 12:30:00,22.22,22.25,22.21,22.25,63514.0,19.4546,19.4808,19.4458,19.4808,63514.0
2017-05-08 13:00:00,22.25,22.3,22.24,22.28,110156.0,19.4808,19.5246,19.4721,19.5071,110156.0
2017-05-08 13:30:00,22.27,22.35,22.27,22.33,88483.0,19.4984,19.5684,19.4984,19.5509,88483.0
2017-05-08 14:00:00,22.32,22.35,22.3,22.3,135601.0,19.5421,19.5684,19.5246,19.5246,135601.0
2017-05-08 14:30:00,22.31,22.34,22.29,22.34,109732.0,19.5334,19.5596,19.5159,19.5596,109732.0
2017-05-08 15:00:00,22.33,22.38,22.29,22.36,168282.0,19.5509,19.5947,19.5159,19.5772,168282.0
2017-05-08 15:30:00,22.36,22.36,22.29,22.32,512789.0,19.5772,19.5772,19.5159,19.5421,512789.0
2017-05-09 09:30:00,22.34,22.39,22.23,22.31,230649.0,19.5596,19.6034,19.4633,19.5334,230649.0
2017-05-09 10:00:00,22.3,22.31,22.19,22.23,105091.0,19.5246,19.5334,19.4283,19.4633,105091.0
2017-05-09 10:30:00,22.23,22.36,22.23,22.3,96054.0,19.4633,19.5772,19.4633,19.5246,96054.0
2017-05-09 11:00:00,22.29,22.3,22.17,22.19,119997.0,19.5159,19.5246,19.4108,19.4283,119997.0
2017-05-09 11:30:00,22.19,22.28,22.18,22.25,73530.0,19.4283,19.5071,19.4196,19.4808,73530.0
2017-05-09 12:00:00,22.25,22.31,22.21,22.23,60069.0,19.4808,19.5334,19.4458,19.4633,60069.0
2017-05-09 12:30:00,22.22,22.23,22.19,22.21,151651.0,19.4546,19.4633,19.4283,19.4458,151651.0
2017-05-09 13:00:00,22.21,22.23,22.14,22.17,102326.0,19.4458,19.4633,19.3845,19.4108,102326.0
2017-05-09 13:30:00,22.17,22.21,22.16,22.17,76590.0,19.4108,19.4458,19.402,19.4108,76590.0
2017-05-09 14:00:00,22.17,22.23,22.16,22.2,63586.0,19.4108,19.4633,19.402,19.4371,63586.0
2017-05-09 14:30:00,22.21,22.27,22.19,22.25,71642.0,19.4458,19.4984,19.4283,19.4808,71642.0
2017-05-09 15:00:00,22.25,22.27,22.19,22.2,159573.0,19.4808,19.4984,19.4283,19.4371,159573.0
2017-05-09 15:30:00,22.2,22.23,22.13,22.23,500799.0,19.4371,19.4633,19.3758,19.4633,500799.0
2017-05-10 09:30:00,22.23,22.32,22.15,22.29,99715.0,19.4633,19.5421,19.3933,19.5159,99715.0
2017-05-10 10:00:00,22.3,22.38,22.29,22.35,86677.0,19.5246,19.5947,19.5159,19.5684,86677.0
2017-05-10 10:30:00,22.35,22.41,22.33,22.36,69308.0,19.5684,19.6209,19.5509,19.5772,69308.0
2017-05-10 11:00:00,22.36,22.37,22.27,22.27,53607.0,19.5772,19.5859,19.4984,19.4984,53607.0
2017-05-10 11:30:00,22.28,22.28,22.23,22.23,49709.0,19.5071,19.5071,19.4633,19.4633,49709.0
2017-05-10 12:00:00,22.23,22.32,22.21,22.29,242085.0,19.4633,19.5421,19.4458,19.5159,242085.0
2017-05-10 12:30:00,22.28,22.34,22.28,22.34,41689.0,19.5071,19.5596,19.5071,19.5596,41689.0
2017-05-10 13:00:00,22.34,22.38,22.29,22.34,84317.0,19.5596,19.5947,19.5159,19.5596,84317.0
2017-05-10 13:30:00,22.35,22.39,22.28,22.3,78188.0,19.5684,19.6034,19.5071,19.5246,78188.0
2017-05-10 14:00:00,22.3,22.31,22.26,22.27,137391.0,19.5246,19.5334,19.4896,19.4984,137391.0
2017-05-10 14:30:00,22.26,22.3,22.18,22.19,116757.0,19.4896,19.5246,19.4196,19.4283,116757.0
2017-05-10 15:00:00,22.19,22.21,22.12,22.13,228955.0,19.4283,19.4458,19.367,19.3758,228955.0
2017-05-10 15:30:00,22.13,22.14,22.05,22.06,477112.0,19.3758,19.3845,19.3057,19.3145,477112.0
2017-05-11 09:30:00,22.14,22.23,22.0,22.17,127136.0,19.3845,19.4633,19.262,19.4108,127136.0
2017-05-11 10:00:00,22.16,22.2,22.09,22.15,266846.0,19.402,19.4371,19.3408,19.3933,266846.0
2017-05-11 10:30:00,22.15,22.34,22.11,22.34,320654.0,19.3933,19.5596,19.3583,19.5596,320654.0
2017-05-11 11:00:00,22.35,22.55,22.34,22.52,143888.0,19.5684,19.7435,19.5596,19.7172,143888.0
2017-05-11 11:30:00,22.53,22.53,22.41,22.48,224902.0,19.726,19.726,19.6209,19.6822,224902.0
2017-05-11 12:00:00,22.47,22.57,22.47,22.51,81705.0,19.6735,19.761,19.6735,19.7085,81705.0
2017-05-11 12:30:00,22.51,22.52,22.47,22.47,53355.0,19.7085,19.7172,19.6735,19.6735,53355.0
2017-05-11 13:00:00,22.48,22.48,22.35,22.43,216489.0,19.6822,19.6822,19.5684,19.6384,216489.0
2017-05-11 13:30:00,22.44,22.46,22.41,22.44,224065.0,19.6472,19.6647,19.6209,19.6472,224065.0
2017-05-11 14:00:00,22.45,22.5,22.42,22.5,74644.0,19.656,19.6997,19.6297,19.6997,74644.0
2017-05-11 14:30:00,22.49,22.58,22.48,22.56,87384.0,19.691,19.7698,19.6822,19.7523,87384.0
2017-05-11 15:00:00,22.57,22.6,22.54,22.55,112022.0,19.761,19.7873,19.7348,19.7435,112022.0
2017-05-11 15:30:00,22.54,22.59,22.46,22.49,556706.0,19.7348,19.7785,19.6647,19.691,556706.0
2017-05-12 09:30:00,22.53,22.57,22.44,22.49,78029.0,19.726,19.761,19.6472,19.691,78029.0
2017-05-12 10:00:00,22.49,22.5,22.38,22.39,57045.0,19.691,19.6997,19.5947,19.6034,57045.0
2017-05-12 10:30:00,22.39,22.49,22.39,22.45,110617.0,19.6034,19.691,19.6034,19.656,110617.0
2017-05-12 11:00:00,22.45,22.49,22.42,22.49,59437.0,19.656,19.691,19.6297,19.691,59437.0
2017-05-12 11:30:00,22.49,22.5,22.43,22.45,116523.0,19.691,19.6997,19.6384,19.656,116523.0
2017-05-12 12:00:00,22.44,22.45,22.41,22.42,49371.0,19.6472,19.656,19.6209,19.6297,49371.0
2017-05-12 12:30:00,22.42,22.44,22.41,22.42,49669.0,19.6297,19.6472,19.6209,19.6297,49669.0
2017-05-12 13:00:00,22.42,22.45,22.4,22.42,56891.0,19.6297,19.656,19.6122,19.6297,56891.0
2017-05-12 13:30:00,22.42,22.44,22.4,22.42,57813.0,19.6297,19.6472,19.6122,19.6297,57813.0
2017-05-12 14:00:00,22.42,22.42,22.38,22.39,50545.0,19.6297,19.6297,19.5947,19.6034,50545.0
2017-05-12 14:30:00,22.38,22.38,22.28,22.3,74422.0,19.5947,19.5947,19.5071,19.5246,74422.0
2017-05-12 15:00:00,22.29,22.39,22.28,22.37,122773.0,19.5159,19.6034,19.5071,19.5859,122773.0
2017-05-12 15:30:00,22.37,22.37,22.29,22.3,318151.0,19.5859,19.5859,19.5159,19.5246,318151.0
2017-05-15 09:30:00,22.3,22.45,22.29,22.41,48178.0,19.5246,19.656,19.5159,19.6209,48178.0
2017-05-15 10:00:00,22.43,22.52,22.42,22.44,96067.0,19.6384,19.7172,19.6297,19.6472,96067.0
2017-05-15 10:30:00,22.44,22.55,22.43,22.51,39346.0,19.6472,19.7435,19.6384,19.7085,39346.0
2017-05-15 11:00:00,22.51,22.53,22.48,22.51,41382.0,19.7085,19.726,19.6822,19.7085,41382.0
2017-05-15 11:30:00,22.5,22.53,22.48,22.52,38379.0,19.6997,19.726,19.6822,19.7172,38379.0
2017-05-15 12:00:00,22.52,22.54,22.48,22.5,74526.0,19.7172,19.7348,19.6822,19.6997,74526.0
2017-05-15 12:30:00,22.5,22.53,22.49,22.51,61715.0,19.6997,19.726,19.691,19.7085,61715.0
2017-05-15 13:00:00,22.5,22.52,22.45,22.5,60910.0,19.6997,19.7172,19.656,19.6997,60910.0
2017-05-15 13:30:00,22.5,22.55,22.48,22.55,40246.0,19.6997,19.7435,19.6822,19.7435,40246.0
2017-05-15 14:00:00,22.55,22.64,22.54,22.6,158058.0,19.7435,19.8223,19.7348,19.7873,158058.0
2017-05-15 14:30:00,22.6,22.66,22.59,22.62,128701.0,19.7873,19.8398,19.7785,19.8048,128701.0
2017-05-15 15:00:00,22.62,22.63,22.55,22.55,114135.0,19.8048,19.8136,19.7435,19.7435,114135.0
2017-05-15 15:30:00,22.55,22.63,22.55,22.57,246888.0,19.7435,19.8136,19.7435,19.761,246888.0
2017-05-16 09:30:00,22.57,22.62,22.23,22.37,164061.0,19.761,19.8048,19.4633,19.5859,164061.0
2017-05-16 10:00:00,22.38,22.38,22.24,22.27,52186.0,19.5947,19.5947,19.4721,19.4984,52186.0
2017-05-16 10:30:00,22.28,22.3,22.23,22.27,45775.0,19.5071,19.5246,19.4633,19.4984,45775.0
2017-05-16 11:00:00,22.26,22.42,22.26,22.32,209976.0,19.4896,19.6297,19.4896,19.5421,209976.0
2017-05-16 11:30:00,22.33,22.35,22.29,22.31,69087.0,19.5509,19.5684,19.5159,19.5334,69087.0
2017-05-16 12:00:00,22.31,22.34,22.29,22.32,45749.0,19.5334,19.5596,19.5159,19.5421,45749.0
2017-05-16 12:30:00,22.32,22.34,22.29,22.29,42871.0,19.5421,19.5596,19.5159,19.5159,42871.0
2017-05-16 13:00:00,22.3,22.33,22.28,22.29,78402.0,19.5246,19.5509,19.5071,19.5159,78402.0
2017-05-16 13:30:00,22.28,22.29,22.23,22.26,44314.0,19.5071,19.5159,19.4633,19.4896,44314.0
2017-05-16 14:00:00,22.25,22.26,22.17,22.21,74520.0,19.4808,19.4896,19.4108,19.4458,74520.0
2017-05-16 14:30:00,22.21,22.27,22.19,22.25,49329.0,19.4458,19.4984,19.4283,19.4808,49329.0
2017-05-16 15:00:00,22.25,22.31,22.24,22.26,102503.0,19.4808,19.5334,19.4721,19.4896,102503.0
2017-05-16 15:30:00,22.26,22.28,22.23,22.23,281029.0,19.4896,19.5071,19.4633,19.4633,281029.0
2017-05-17 09:30:00,22.19,22.4,22.19,22.31,109487.0,19.4283,19.6122,19.4283,19.5334,109487.0
2017-05-17 10:00:00,22.31,22.33,22.24,22.24,62412.0,19.5334,19.5509,19.4721,19.4721,62412.0
2017-05-17 10:30:00,22.24,22.34,22.24,22.32,56086.0,19.4721,19.5596,19.4721,19.5421,56086.0
2017-05-17 11:00:00,22.32,22.34,22.29,22.29,42735.0,19.5421,19.5596,19.5159,19.5159,42735.0
2017-05-17 11:30:00,22.29,22.29,22.25,22.27,58912.0,19.5159,19.5159,19.4808,19.4984,58912.0
2017-05-17 12:00:00,22.27,22.32,22.27,22.3,17792.0,19.4984,19.5421,19.4984,19.5246,17792.0
2017-05-17 12:30:00,22.29,22.31,22.24,22.25,47309.0,19.5159,19.5334,19.4721,19.4808,47309.0
2017-05-17 13:00:00,22.25,22.25,22.18,22.19,64150.0,19.4808,19.4808,19.4196,19.4283,64150.0
2017-05-17 13:30:00,22.19,22.23,22.16,22.21,63330.0,19.4283,19.4633,19.402,19.4458,63330.0
2017-05-17 14:00:00,22.22,22.24,22.2,22.21,56494.0,19.4546,19.4721,19.4371,19.4458,56494.0
2017-05-17 14:30:00,22.21,22.23,22.19,22.22,104172.0,19.4458,19.4633,19.4283,19.4546,104172.0
2017-05-17 15:00:00,22.21,22.22,22.15,22.19,71815.0,19.4458,19.4546,19.3933,19.4283,71815.0
2017-05-17 15:30:00,22.19,22.22,22.12,22.17,271075.0,19.4283,19.4546,19.367,19.4108,271075.0
2017-05-18 09:30:00,22.21,22.23,22.01,22.04,131665.0,19.4458,19.4633,19.2707,19.297,131665.0
2017-05-18 10:00:00,22.05,22.14,22.02,22.05,117922.0,19.3057,19.3845,19.2795,19.3057,117922.0
2017-05-18 10:30:00,22.05,22.11,22.03,22.06,385892.0,19.3057,19.3583,19.2882,19.3145,385892.0
2017-05-18 11:00:00,22.06,22.09,22.04,22.06,182158.0,19.3145,19.3408,19.297,19.3145,182158.0
2017-05-18 11:30:00,22.06,22.14,22.05,22.14,107966.0,19.3145,19.3845,19.3057,19.3845,107966.0
2017-05-18 12:00:00,22.14,22.15,22.07,22.11,75616.0,19.3845,19.3933,19.3233,19.3583,75616.0
2017-05-18 12:30:00,22.11,22.11,22.07,22.07,32623.0,19.3583,19.3583,19.3233,19.3233,32623.0
2017-05-18 13:00:00,22.08,22.09,22.04,22.07,71304.0,19.332,19.3408,19.297,19.3233,71304.0
2017-05-18 13:30:00,22.06,22.11,22.04,22.08,151037.0,19.3145,19.3583,19.297,19.332,151037.0
2017-05-18 14:00:00,22.08,22.14,22.06,22.13,187626.0,19.332,19.3845,19.3145,19.3758,187626.0
2017-05-18 14:30:00,22.13,22.22,22.13,22.14,195762.0,19.3758,19.4546,19.3758,19.3845,195762.0
2017-05-18 15:00:00,22.14,22.16,22.12,22.13,91730.0,19.3845,19.402,19.367,19.3758,91730.0
2017-05-18 15:30:00,22.13,22.19,22.09,22.16,757654.0,19.3758,19.4283,19.3408,19.402,757654.0
2017-05-19 09:30:00,22.13,22.31,22.05,22.31,272462.0,19.3758,19.5334,19.3057,19.5334,272462.0
2017-05-19 10:00:00,22.31,22.32,22.23,22.3,229126.0,19.5334,19.5421,19.4633,19.5246,229126.0
2017-05-19 10:30:00,22.3,22.37,22.29,22.3,162084.0,19.5246,19.5859,19.5159,19.5246,162084.0
2017-05-19 11:00:00,22.29,22.31,22.23,22.28,112833.0,19.5159,19.5334,19.4633,19.5071,112833.0
2017-05-19 11:30:00,22.27,22.3,22.26,22.26,102201.0,19.4984,19.5246,19.4896,19.4896,102201.0
2017-05-19 12:00:00,22.27,22.28,22.18,22.21,399052.0,19.4984,19.5071,19.4196,19.4458,399052.0
2017-05-19 12:30:00,22.21,22.29,22.19,22.28,149697.0,19.4458,19.5159,19.4283,19.5071,149697.0
2017-05-19 13:00:00,22.28,22.59,22.27,22.49,442300.0,19.5071,19.7785,19.4984,19.691,442300.0
2017-05-19 13:30:00,22.49,22.57,22.48,22.51,107814.0,19.691,19.761,19.6822,19.7085,107814.0
2017-05-19 14:00:00,22.51,22.54,22.4,22.42,185215.0,19.7085,19.7348,19.6122,19.6297,185215.0
2017-05-19 14:30:00,22.42,22.43,22.34,22.35,137839.0,19.6297,19.6384,19.5596,19.5684,137839.0
2017-05-19 15:00:00,22.35,22.36,22.27,22.28,167631.0,19.5684,19.5772,19.4984,19.5071,167631.0
2017-05-19 15:30:00,22.28,22.29,22.19,22.19,362749.0,19.5071,19.5159,19.4283,19.4283,362749.0
2017-05-22 09:30:00,22.24,22.42,22.21,22.3,78109.0,19.4721,19.6297,19.4458,19.5246,78109.0
2017-05-22 10:00:00,22.3,22.35,22.24,22.26,108881.0,19.5246,19.5684,19.4721,19.4896,108881.0
2017-05-22 10:30:00,22.27,22.29,22.18,22.2,102911.0,19.4984,19.5159,19.4196,19.4371,102911.0
2017-05-22 11:00:00,22.2,22.23,22.15,22.21,112581.0,19.4371,19.4633,19.3933,19.4458,112581.0
2017-05-22 11:30:00,22.21,22.27,22.18,22.25,241020.0,19.4458,19.4984,19.4196,19.4808,241020.0
2017-05-22 12:00:00,22.24,22.26,22.22,22.24,70468.0,19.4721,19.4896,19.4546,19.4721,70468.0
2017-05-22 12:30:00,22.24,22.32,22.23,22.28,152786.0,19.4721,19.5421,19.4633,19.5071,152786.0
2017-05-22 13:00:00,22.28,22.28,22.23,22.25,75055.0,19.5071,19.5071,19.4633,19.4808,75055.0
2017-05-22 13:30:00,22.25,22.31,22.24,22.26,72786.0,19.4808,19.5334,19.4721,19.4896,72786.0
2017-05-22 14:00:00,22.26,22.32,22.25,22.31,47411.0,19.4896,19.5421,19.4808,19.5334,47411.0
2017-05-22 14:30:00,22.31,22.33,22.25,22.31,244382.0,19.5334,19.5509,19.4808,19.5334,244382.0
2017-05-22 15:00:00,22.3,22.34,22.28,22.3,118880.0,19.5246,19.5596,19.5071,19.5246,118880.0
2017-05-22 15:30:00,22.3,22.36,22.29,22.3,537852.0,19.5246,19.5772,19.5159,19.5246,537852.0
2017-05-23 09:30:00,22.42,22.44,22.32,22.35,99126.0,19.6297,19.6472,19.5421,19.5684,99126.0
2017-05-23 10:00:00,22.35,22.45,22.34,22.44,180668.0,19.5684,19.656,19.5596,19.6472,180668.0
2017-05-23 10:30:00,22.44,22.52,22.4,22.48,70562.0,19.6472,19.7172,19.6122,19.6822,70562.0
2017-05-23 11:00:00,22.49,22.56,22.47,22.54,72973.0,19.691,19.7523,19.6735,19.7348,72973.0
2017-05-23 11:30:00,22.53,22.57,22.5,22.57,193123.0,19.726,19.761,19.6997,19.761,193123.0
2017-05-23 12:00:00,22.57,22.61,22.56,22.6,42797.0,19.761,19.796,19.7523,19.7873,42797.0
2017-05-23 12:30:00,22.59,22.61,22.57,22.59,27821.0,19.7785,19.796,19.761,19.7785,27821.0
2017-05-23 13:00:00,22.59,22.66,22.58,22.64,33397.0,19.7785,19.8398,19.7698,19.8223,33397.0
2017-05-23 13:30:00,22.64,22.65,22.6,22.62,30246.0,19.8223,19.8311,19.7873,19.8048,30246.0
2017-05-23 14:00:00,22.61,22.63,22.59,22.6,28056.0,19.796,19.8136,19.7785,19.7873,28056.0
2017-05-23 14:30:00,22.6,22.61,22.56,22.61,57347.0,19.7873,19.796,19.7523,19.796,57347.0
2017-05-23 15:00:00,22.61,22.61,22.52,22.55,100481.0,19.796,19.796,19.7172,19.7435,100481.0
2017-05-23 15:30:00,22.55,22.57,22.53,22.56,228818.0,19.7435,19.761,19.726,19.7523,228818.0
2017-05-24 09:30:00,22.53,22.6,22.49,22.6,28240.0,19.726,19.7873,19.691,19.7873,28240.0
2017-05-24 10:00:00,22.59,22.63,22.57,22.61,24605.0,19.7785,19.8136,19.761,19.796,24605.0
2017-05-24 10:30:00,22.61,22.64,22.57,22.62,32261.0,19.796,19.8223,19.761,19.8048,32261.0
2017-05-24 11:00:00,22.6,22.62,22.56,22.62,43501.0,19.7873,19.8048,19.7523,19.8048,43501.0
2017-05-24 11:30:00,22.61,22.71,22.6,22.67,74250.0,19.796,19.8836,19.7873,19.8486,74250.0
2017-05-24 12:00:00,22.68,22.69,22.66,22.67,52198.0,19.8573,19.8661,19.8398,19.8486,52198.0
2017-05-24 12:30:00,22.67,22.7,22.64,22.66,60059.0,19.8486,19.8748,19.8223,19.8398,60059.0
2017-05-24 13:00:00,22.65,22.68,22.64,22.67,63694.0,19.8311,19.8573,19.8223,19.8486,63694.0
2017-05-24 13:30:00,22.67,22.7,22.64,22.67,110347.0,19.8486,19.8748,19.8223,19.8486,110347.0
2017-05-24 14:00:00,22.66,22.75,22.65,22.75,61975.0,19.8398,19.9186,19.8311,19.9186,61975.0
2017-05-24 14:30:00,22.75,22.8,22.74,22.76,96440.0,19.9186,19.9624,19.9099,19.9274,96440.0
2017-05-24 15:00:00,22.75,22.76,22.71,22.75,51565.0,19.9186,19.9274,19.8836,19.9186,51565.0
2017-05-24 15:30:00,22.75,22.75,22.71,22.72,192475.0,19.9186,19.9186,19.8836,19.8924,192475.0
2017-05-25 09:30:00,22.82,22.82,22.57,22.67,522470.0,19.9799,19.9799,19.761,19.8486,522470.0
2017-05-25 10:00:00,22.66,22.7,22.6,22.7,197855.0,19.8398,19.8748,19.7873,19.8748,197855.0
2017-05-25 10:30:00,22.7,22.71,22.61,22.66,217121.0,19.8748,19.8836,19.796,19.8398,217121.0
2017-05-25 11:00:00,22.66,22.69,22.65,22.67,105532.0,19.8398,19.8661,19.8311,19.8486,105532.0
2017-05-25 11:30:00,22.67,22.67,22.52,22.52,55607.0,19.8486,19.8486,19.7172,19.7172,55607.0
2017-05-25 12:00:00,22.52,22.59,22.49,22.5,237378.0,19.7172,19.7785,19.691,19.6997,237378.0
2017-05-25 12:30:00,22.5,22.55,22.47,22.52,56757.0,19.6997,19.7435,19.6735,19.7172,56757.0
2017-05-25 13:00:00,22.52,22.56,22.5,22.51,31349.0,19.7172,19.7523,19.6997,19.7085,31349.0
2017-05-25 13:30:00,22.5,22.5,22.44,22.48,134050.0,19.6997,19.6997,19.6472,19.6822,134050.0
2017-05-25 14:00:00,22.47,22.48,22.41,22.43,37009.0,19.6735,19.6822,19.6209,19.6384,37009.0
2017-05-25 14:30:00,22.42,22.46,22.39,22.43,78546.0,19.6297,19.6647,19.6034,19.6384,78546.0
2017-05-25 15:00:00,22.43,22.47,22.41,22.47,51432.0,19.6384,19.6735,19.6209,19.6735,51432.0
2017-05-25 15:30:00,22.46,22.47,22.34,22.36,310618.0,19.6647,19.6735,19.5596,19.5772,310618.0
2017-05-26 09:30:00,22.4,22.48,22.38,22.41,50098.0,19.6122,19.6822,19.5947,19.6209,50098.0
2017-05-26 10:00:00,22.41,22.42,22.32,22.35,47741.0,19.6209,19.6297,19.5421,19.5684,47741.0
2017-05-26 10:30:00,22.35,22.37,22.3,22.31,49226.0,19.5684,19.5859,19.5246,19.5334,49226.0
2017-05-26 11:00:00,22.31,22.36,22.31,22.33,31416.0,19.5334,19.5772,19.5334,19.5509,31416.0
2017-05-26 11:30:00,22.34,22.41,22.34,22.4,47676.0,19.5596,19.6209,19.5596,19.6122,47676.0
2017-05-26 12:00:00,22.41,22.42,22.36,22.37,29628.0,19.6209,19.6297,19.5772,19.5859,29628.0
2017-05-26 12:30:00,22.38,22.38,22.33,22.33,22258.0,19.5947,19.5947,19.5509,19.5509,22258.0
2017-05-26 13:00:00,22.34,22.36,22.28,22.3,29006.0,19.5596,19.5772,19.5071,19.5246,29006.0
2017-05-26 13:30:00,22.3,22.31,22.28,22.29,33780.0,19.5246,19.5334,19.5071,19.5159,33780.0
2017-05-26 14:00:00,22.29,22.33,22.28,22.33,40779.0,19.5159,19.5509,19.5071,19.5509,40779.0
2017-05-26 14:30:00,22.33,22.35,22.32,22.35,26490.0,19.5509,19.5684,19.5421,19.5684,26490.0
2017-05-26 15:00:00,22.35,22.36,22.32,22.36,43330.0,19.5684,19.5772,19.5421,19.5772,43330.0
2017-05-26 15:30:00,22.36,22.39,22.34,22.34,168244.0,19.5772,19.6034,19.5596,19.5596,168244.0
2017-05-30 09:30:00,22.37,22.39,22.25,22.27,47714.0,19.5859,19.6034,19.4808,19.4984,47714.0
2017-05-30 10:00:00,22.27,22.4,22.26,22.39,101566.0,19.4984,19.6122,19.4896,19.6034,101566.0
2017-05-30 10:30:00,22.38,22.49,22.38,22.41,47974.0,19.5947,19.691,19.5947,19.6209,47974.0
2017-05-30 11:00:00,22.41,22.41,22.33,22.38,37508.0,19.6209,19.6209,19.5509,19.5947,37508.0
2017-05-30 11:30:00,22.38,22.39,22.31,22.32,23915.0,19.5947,19.6034,19.5334,19.5421,23915.0
2017-05-30 12:00:00,22.32,22.32,22.29,22.32,22160.0,19.5421,19.5421,19.5159,19.5421,22160.0
2017-05-30 12:30:00,22.32,22.36,22.31,22.32,29406.0,19.5421,19.5772,19.5334,19.5421,29406.0
2017-05-30 13:00:00,22.32,22.36,22.3,22.36,195813.0,19.5421,19.5772,19.5246,19.5772,195813.0
2017-05-30 13:30:00,22.36,22.38,22.34,22.37,46154.0,19.5772,19.5947,19.5596,19.5859,46154.0
2017-05-30 14:00:00,22.37,22.39,22.34,22.38,45089.0,19.5859,19.6034,19.5596,19.5947,45089.0
2017-05-30 14:30:00,22.38,22.39,22.36,22.37,29806.0,19.5947,19.6034,19.5772,19.5859,29806.0
2017-05-30 15:00:00,22.37,22.41,22.36,22.41,95954.0,19.5859,19.6209,19.5772,19.6209,95954.0
2017-05-30 15:30:00,22.41,22.42,22.36,22.39,240200.0,19.6209,19.6297,19.5772,19.6034,240200.0
2017-05-31 09:30:00,22.39,22.56,22.39,22.48,48775.0,19.6034,19.7523,19.6034,19.6822,48775.0
2017-05-31 10:00:00,22.48,22.49,22.39,22.4,54525.0,19.6822,19.691,19.6034,19.6122,54525.0
2017-05-31 10:30:00,22.4,22.5,22.39,22.48,45681.0,19.6122,19.6997,19.6034,19.6822,45681.0
2017-05-31 11:00:00,22.48,22.52,22.46,22.49,44038.0,19.6822,19.7172,19.6647,19.691,44038.0
2017-05-31 11:30:00,22.48,22.49,22.39,22.39,76295.0,19.6822,19.691,19.6034,19.6034,76295.0
2017-05-31 12:00:00,22.4,22.47,22.39,22.46,27119.0,19.6122,19.6735,19.6034,19.6647,27119.0
2017-05-31 12:30:00,22.46,22.47,22.43,22.46,28695.0,19.6647,19.6735,19.6384,19.6647,28695.0
2017-05-31 13:00:00,22.46,22.48,22.44,22.48,34636.0,19.6647,19.6822,19.6472,19.6822,34636.0
2017-05-31 13:30:00,22.48,22.48,22.41,22.42,40381.0,19.6822,19.6822,19.6209,19.6297,40381.0
2017-05-31 14:00:00,22.42,22.48,22.42,22.48,35831.0,19.6297,19.6822,19.6297,19.6822,35831.0
2017-05-31 14:30:00,22.48,22.53,22.46,22.53,40526.0,19.6822,19.726,19.6647,19.726,40526.0
2017-05-31 15:00:00,22.53,22.54,22.49,22.53,81214.0,19.726,19.7348,19.691,19.726,81214.0
2017-05-31 15:30:00,22.53,22.53,22.44,22.46,387718.0,19.726,19.726,19.6472,19.6647,387718.0
2017-06-01 09:30:00,22.44,22.61,22.42,22.58,108682.0,19.6472,19.796,19.6297,19.7698,108682.0
2017-06-01 10:00:00,22.57,22.61,22.54,22.59,79634.0,19.761,19.796,19.7348,19.7785,79634.0
2017-06-01 10:30:00,22.59,22.65,22.53,22.54,54061.0,19.7785,19.8311,19.726,19.7348,54061.0
2017-06-01 11:00:00,22.54,22.55,22.5,22.53,118321.0,19.7348,19.7435,19.6997,19.726,118321.0
2017-06-01 11:30:00,22.53,22.57,22.52,22.52,62232.0,19.726,19.761,19.7172,19.7172,62232.0
2017-06-01 12:00:00,22.53,22.55,22.52,22.54,41299.0,19.726,19.7435,19.7172,19.7348,41299.0
2017-06-01 12:30:00,22.54,22.56,22.52,22.54,135010.0,19.7348,19.7523,19.7172,19.7348,135010.0
2017-06-01 13:00:00,22.54,22.56,22.53,22.54,64529.0,19.7348,19.7523,19.726,19.7348,64529.0
2017-06-01 13:30:00,22.54,22.57,22.53,22.55,24854.0,19.7348,19.761,19.726,19.7435,24854.0
2017-06-01 14:00:00,22.55,22.71,22.55,22.67,74810.0,19.7435,19.8836,19.7435,19.8486,74810.0
2017-06-01 14:30:00,22.67,22.67,22.65,22.67,47556.0,19.8486,19.8486,19.8311,19.8486,47556.0
2017-06-01 15:00:00,22.67,22.7,22.66,22.69,68733.0,19.8486,19.8748,19.8398,19.8661,68733.0
2017-06-01 15:30:00,22.68,22.73,22.63,22.7,412228.0,19.8573,19.9011,19.8136,19.8748,412228.0
2017-06-02 09:30:00,22.82,22.93,22.81,22.93,253977.0,19.9799,20.0762,19.9712,20.0762,253977.0
2017-06-02 10:00:00,22.93,23.07,22.92,23.05,105846.0,20.0762,20.1988,20.0675,20.1813,105846.0
2017-06-02 10:30:00,23.06,23.14,23.0,23.02,131247.0,20.19,20.2601,20.1375,20.155,131247.0
2017-06-02 11:00:00,23.02,23.12,23.01,23.11,137496.0,20.155,20.2426,20.1463,20.2338,137496.0
2017-06-02 11:30:00,23.11,23.21,23.1,23.16,95314.0,20.2338,20.3214,20.2251,20.2776,95314.0
2017-06-02 12:00:00,23.16,23.18,23.13,23.15,31301.0,20.2776,20.2951,20.2513,20.2688,31301.0
2017-06-02 12:30:00,23.15,23.15,23.07,23.1,39871.0,20.2688,20.2688,20.1988,20.2251,39871.0
2017-06-02 13:00:00,23.1,23.11,23.01,23.03,45606.0,20.2251,20.2338,20.1463,20.1638,45606.0
2017-06-02 13:30:00,23.03,23.06,23.02,23.04,46934.0,20.1638,20.19,20.155,20.1725,46934.0
2017-06-02 14:00:00,23.04,23.1,23.02,23.08,85966.0,20.1725,20.2251,20.155,20.2075,85966.0
2017-06-02 14:30:00,23.08,23.1,23.02,23.05,40399.0,20.2075,20.2251,20.155,20.1813,40399.0
2017-06-02 15:00:00,23.05,23.23,23.03,23.22,167927.0,20.1813,20.3389,20.1638,20.3301,167927.0
2017-06-02 15:30:00,23.23,23.23,23.11,23.18,449908.0,20.3389,20.3389,20.2338,20.2951,449908.0
2017-06-05 09:30:00,23.0,23.1,22.83,22.88,284525.0,20.1375,20.2251,19.9887,20.0324,284525.0
2017-06-05 10:00:00,22.88,23.1,22.88,22.93,352103.0,20.0324,20.2251,20.0324,20.0762,352103.0
2017-06-05 10:30:00,22.94,22.94,22.75,22.77,117422.0,20.085,20.085,19.9186,19.9361,117422.0
2017-06-05 11:00:00,22.77,22.86,22.73,22.86,97412.0,19.9361,20.0149,19.9011,20.0149,97412.0
2017-06-05 11:30:00,22.85,22.97,22.84,22.94,197188.0,20.0062,20.1112,19.9974,20.085,197188.0
2017-06-05 12:00:00,22.94,23.0,22.92,22.98,129733.0,20.085,20.1375,20.0675,20.12,129733.0
2017-06-05 12:30:00,22.98,23.02,22.9,22.91,82618.0,20.12,20.155,20.05,20.0587,82618.0
2017-06-05 13:00:00,22.91,22.91,22.82,22.84,76128.0,20.0587,20.0587,19.9799,19.9974,76128.0
2017-06-05 13:30:00,22.84,22.85,22.8,22.81,29174.0,19.9974,20.0062,19.9624,19.9712,29174.0
2017-06-05 14:00:00,22.81,22.82,22.74,22.76,47579.0,19.9712,19.9799,19.9099,19.9274,47579.0
2017-06-05 14:30:00,22.76,22.78,22.7,22.73,77885.0,19.9274,19.9449,19.8748,19.9011,77885.0
2017-06-05 15:00:00,22.73,22.82,22.71,22.8,227797.0,19.9011,19.9799,19.8836,19.9624,227797.0
2017-06-05 15:30:00,22.8,22.86,22.78,22.82,369372.0,19.9624,20.0149,19.9449,19.9799,369372.0
2017-06-06 09:30:00,22.73,22.73,22.56,22.58,277120.0,19.9011,19.9011,19.7523,19.7698,277120.0
2017-06-06 10:00:00,22.58,22.59,22.49,22.53,138018.0,19.7698,19.7785,19.691,19.726,138018.0
2017-06-06 10:30:00,22.53,22.57,22.51,22.57,160910.0,19.726,19.761,19.7085,19.761,160910.0
2017-06-06 11:00:00,22.57,22.58,22.5,22.57,167754.0,19.761,19.7698,19.6997,19.761,167754.0
2017-06-06 11:30:00,22.57,22.57,22.54,22.55,101073.0,19.761,19.761,19.7348,19.7435,101073.0
2017-06-06 12:00:00,22.54,22.55,22.46,22.48,52700.0,19.7348,19.7435,19.6647,19.6822,52700.0
2017-06-06 12:30:00,22.47,22.55,22.46,22.53,64148.0,19.6735,19.7435,19.6647,19.726,64148.0
2017-06-06 13:00:00,22.53,22.55,22.48,22.5,101146.0,19.726,19.7435,19.6822,19.6997,101146.0
2017-06-06 13:30:00,22.51,22.51,22.42,22.44,47825.0,19.7085,19.7085,19.6297,19.6472,47825.0
2017-06-06 14:00:00,22.44,22.47,22.43,22.46,161302.0,19.6472,19.6735,19.6384,19.6647,161302.0
2017-06-06 14:30:00,22.46,22.54,22.44,22.51,262724.0,19.6647,19.7348,19.6472,19.7085,262724.0
2017-06-06 15:00:00,22.51,22.53,22.44,22.44,151320.0,19.7085,19.726,19.6472,19.6472,151320.0
2017-06-06 15:30:00,22.44,22.45,22.32,22.36,419103.0,19.6472,19.656,19.5421,19.5772,419103.0
2017-06-07 09:30:00,22.38,22.38,22.31,22.36,83872.0,19.5947,19.5947,19.5334,19.5772,83872.0
2017-06-07 10:00:00,22.36,22.43,22.34,22.43,231516.0,19.5772,19.6384,19.5596,19.6384,231516.0
2017-06-07 10:30:00,22.42,22.48,22.41,22.47,171292.0,19.6297,19.6822,19.6209,19.6735,171292.0
2017-06-07 11:00:00,22.46,22.5,22.43,22.46,116445.0,19.6647,19.6997,19.6384,19.6647,116445.0
2017-06-07 11:30:00,22.46,22.47,22.43,22.46,207093.0,19.6647,19.6735,19.6384,19.6647,207093.0
2017-06-07 12:00:00,22.46,22.54,22.43,22.51,96560.0,19.6647,19.7348,19.6384,19.7085,96560.0
2017-06-07 12:30:00,22.5,22.52,22.48,22.5,80580.0,19.6997,19.7172,19.6822,19.6997,80580.0
2017-06-07 13:00:00,22.5,22.5,22.44,22.47,42268.0,19.6997,19.6997,19.6472,19.6735,42268.0
2017-06-07 13:30:00,22.47,22.5,22.44,22.47,95519.0,19.6735,19.6997,19.6472,19.6735,95519.0
2017-06-07 14:00:00,22.47,22.48,22.39,22.41,181662.0,19.6735,19.6822,19.6034,19.6209,181662.0
2017-06-07 14:30:00,22.41,22.42,22.38,22.4,91286.0,19.6209,19.6297,19.5947,19.6122,91286.0
2017-06-07 15:00:00,22.4,22.41,22.35,22.38,104239.0,19.6122,19.6209,19.5684,19.5947,104239.0
2017-06-07 15:30:00,22.38,22.42,22.36,22.42,262200.0,19.5947,19.6297,19.5772,19.6297,262200.0
2017-06-08 09:30:00,22.47,22.47,22.2,22.2,83140.0,19.6735,19.6735,19.4371,19.4371,83140.0
2017-06-08 10:00:00,22.19,22.2,22.12,22.15,83342.0,19.4283,19.4371,19.367,19.3933,83342.0
2017-06-08 10:30:00,22.16,22.26,22.16,22.22,74138.0,19.402,19.4896,19.402,19.4546,74138.0
2017-06-08 11:00:00,22.22,22.25,22.21,22.25,52827.0,19.4546,19.4808,19.4458,19.4808,52827.0
2017-06-08 11:30:00,22.25,22.5,22.24,22.32,1924729.0,19.4808,19.6997,19.4721,19.5421,1924729.0
2017-06-08 12:00:00,22.32,22.38,22.3,22.38,41885.0,19.5421,19.5947,19.5246,19.5947,41885.0
2017-06-08 12:30:00,22.38,22.38,22.31,22.31,36791.0,19.5947,19.5947,19.5334,19.5334,36791.0
2017-06-08 13:00:00,22.31,22.32,22.21,22.23,53278.0,19.5334,19.5421,19.4458,19.4633,53278.0
2017-06-08 13:30:00,22.23,22.24,22.18,22.21,129121.0,19.4633,19.4721,19.4196,19.4458,129121.0
2017-06-08 14:00:00,22.21,22.25,22.19,22.21,81979.0,19.4458,19.4808,19.4283,19.4458,81979.0
2017-06-08 14:30:00,22.21,22.22,22.16,22.19,99395.0,19.4458,19.4546,19.402,19.4283,99395.0
2017-06-08 15:00:00,22.19,22.22,22.16,22.19,274872.0,19.4283,19.4546,19.402,19.4283,274872.0
2017-06-08 15:30:00,22.19,22.23,22.16,22.23,496343.0,19.4283,19.4633,19.402,19.4633,496343.0
2017-06-09 09:30:00,22.25,22.29,22.13,22.21,136041.0,19.4808,19.5159,19.3758,19.4458,136041.0
2017-06-09 10:00:00,22.21,22.26,22.19,22.24,139550.0,19.4458,19.4896,19.4283,19.4721,139550.0
2017-06-09 10:30:00,22.25,22.4,22.24,22.37,75519.0,19.4808,19.6122,19.4721,19.5859,75519.0
2017-06-09 11:00:00,22.37,22.43,22.35,22.41,68131.0,19.5859,19.6384,19.5684,19.6209,68131.0
2017-06-09 11:30:00,22.41,22.46,22.32,22.32,135616.0,19.6209,19.6647,19.5421,19.5421,135616.0
2017-06-09 12:00:00,22.32,22.33,22.25,22.27,91240.0,19.5421,19.5509,19.4808,19.4984,91240.0
2017-06-09 12:30:00,22.27,22.27,22.19,22.22,128067.0,19.4984,19.4984,19.4283,19.4546,128067.0
2017-06-09 13:00:00,22.23,22.25,22.16,22.2,135843.0,19.4633,19.4808,19.402,19.4371,135843.0
2017-06-09 13:30:00,22.2,22.22,22.12,22.13,492505.0,19.4371,19.4546,19.367,19.3758,492505.0
2017-06-09 14:00:00,22.12,22.2,22.12,22.15,148649.0,19.367,19.4371,19.367,19.3933,148649.0
2017-06-09 14:30:00,22.15,22.17,22.05,22.09,222206.0,19.3933,19.4108,19.3057,19.3408,222206.0
2017-06-09 15:00:00,22.09,22.1,21.98,21.98,297899.0,19.3408,19.3495,19.2445,19.2445,297899.0
2017-06-09 15:30:00,21.98,22.02,21.94,21.99,601157.0,19.2445,19.2795,19.2094,19.2532,601157.0
2017-06-12 09:30:00,21.87,22.0,21.87,21.95,302503.0,19.1481,19.262,19.1481,19.2182,302503.0
2017-06-12 10:00:00,21.95,21.95,21.76,21.91,268645.0,19.2182,19.2182,19.0518,19.1832,268645.0
2017-06-12 10:30:00,21.91,21.99,21.88,21.98,189312.0,19.1832,19.2532,19.1569,19.2445,189312.0
2017-06-12 11:00:00,21.98,21.98,21.9,21.96,108817.0,19.2445,19.2445,19.1744,19.2269,108817.0
2017-06-12 11:30:00,21.96,22.0,21.94,21.99,160157.0,19.2269,19.262,19.2094,19.2532,160157.0
2017-06-12 12:00:00,21.99,22.07,21.96,22.07,129136.0,19.2532,19.3233,19.2269,19.3233,129136.0
2017-06-12 12:30:00,22.07,22.14,22.06,22.07,102385.0,19.3233,19.3845,19.3145,19.3233,102385.0
2017-06-12 13:00:00,22.07,22.12,22.06,22.12,61914.0,19.3233,19.367,19.3145,19.367,61914.0
2017-06-12 13:30:00,22.12,22.13,22.05,22.06,74349.0,19.367,19.3758,19.3057,19.3145,74349.0
2017-06-12 14:00:00,22.05,22.06,21.98,22.0,71423.0,19.3057,19.3145,19.2445,19.262,71423.0
2017-06-12 14:30:00,22.0,22.01,21.96,22.0,83675.0,19.262,19.2707,19.2269,19.262,83675.0
2017-06-12 15:00:00,22.0,22.0,21.88,21.89,212928.0,19.262,19.262,19.1569,19.1657,212928.0
2017-06-12 15:30:00,21.89,21.9,21.83,21.88,495104.0,19.1657,19.1744,19.1131,19.1569,495104.0
2017-06-13 09:30:00,21.85,21.92,21.82,21.87,329734.0,19.1737,19.2351,19.1474,19.1912,329734.0
2017-06-13 10:00:00,21.88,21.9,21.82,21.85,170727.0,19.2,19.2176,19.1474,19.1737,170727.0
2017-06-13 10:30:00,21.85,21.86,21.81,21.83,850396.0,19.1737,19.1825,19.1386,19.1561,850396.0
2017-06-13 11:00:00,21.83,21.85,21.8,21.82,651955.0,19.1561,19.1737,19.1298,19.1474,651955.0
2017-06-13 11:30:00,21.82,21.87,21.8,21.87,241102.0,19.1474,19.1912,19.1298,19.1912,241102.0
2017-06-13 12:00:00,21.87,21.93,21.86,21.91,391470.0,19.1912,19.2439,19.1825,19.2263,391470.0
2017-06-13 12:30:00,21.91,21.94,21.91,21.94,119771.0,19.2263,19.2527,19.2263,19.2527,119771.0
2017-06-13 13:00:00,21.94,22.09,21.92,22.06,163623.0,19.2527,19.3843,19.2351,19.358,163623.0
2017-06-13 13:30:00,22.06,22.16,22.05,22.15,227292.0,19.358,19.4457,19.3492,19.437,227292.0
2017-06-13 14:00:00,22.14,22.26,22.13,22.21,715740.0,19.4282,19.5335,19.4194,19.4896,715740.0
2017-06-13 14:30:00,22.22,22.23,22.17,22.19,316742.0,19.4984,19.5072,19.4545,19.4721,316742.0
2017-06-13 15:00:00,22.19,22.21,22.16,22.19,284448.0,19.4721,19.4896,19.4457,19.4721,284448.0
2017-06-13 15:30:00,22.19,22.21,22.18,22.2,1121419.0,19.4721,19.4896,19.4633,19.4808,1121419.0
2017-06-14 09:30:00,22.36,22.51,22.34,22.47,166090.0,19.6212,19.7529,19.6037,19.7178,166090.0
2017-06-14 10:00:00,22.48,22.58,22.43,22.56,497329.0,19.7265,19.8143,19.6827,19.7967,497329.0
2017-06-14 10:30:00,22.55,22.58,22.51,22.58,115043.0,19.788,19.8143,19.7529,19.8143,115043.0
2017-06-14 11:00:00,22.58,22.72,22.57,22.66,246437.0,19.8143,19.9371,19.8055,19.8845,246437.0
2017-06-14 11:30:00,22.66,22.68,22.65,22.67,78100.0,19.8845,19.902,19.8757,19.8933,78100.0
2017-06-14 12:00:00,22.67,22.7,22.62,22.7,110874.0,19.8933,19.9196,19.8494,19.9196,110874.0
2017-06-14 12:30:00,22.7,22.72,22.45,22.45,1114724.0,19.9196,19.9371,19.7002,19.7002,1114724.0
2017-06-14 13:00:00,22.45,22.45,22.34,22.36,378972.0,19.7002,19.7002,19.6037,19.6212,378972.0
2017-06-14 13:30:00,22.35,22.37,22.27,22.36,89495.0,19.6125,19.63,19.5423,19.6212,89495.0
2017-06-14 14:00:00,22.37,22.52,22.37,22.46,245486.0,19.63,19.7616,19.63,19.709,245486.0
2017-06-14 14:30:00,22.46,22.46,22.33,22.36,219535.0,19.709,19.709,19.5949,19.6212,219535.0
2017-06-14 15:00:00,22.36,22.36,22.29,22.33,152020.0,19.6212,19.6212,19.5598,19.5949,152020.0
2017-06-14 15:30:00,22.33,22.38,22.29,22.35,545421.0,19.5949,19.6388,19.5598,19.6125,545421.0
2017-06-15 09:30:00,22.19,22.38,22.19,22.3,99280.0,19.4721,19.6388,19.4721,19.5686,99280.0
2017-06-15 10:00:00,22.3,22.34,22.27,22.29,104359.0,19.5686,19.6037,19.5423,19.5598,104359.0
2017-06-15 10:30:00,22.29,22.3,22.2,22.25,72375.0,19.5598,19.5686,19.4808,19.5247,72375.0
2017-06-15 11:00:00,22.26,22.42,22.25,22.39,234231.0,19.5335,19.6739,19.5247,19.6476,234231.0
2017-06-15 11:30:00,22.39,22.46,22.38,22.44,118591.0,19.6476,19.709,19.6388,19.6914,118591.0
2017-06-15 12:00:00,22.44,22.45,22.28,22.37,154063.0,19.6914,19.7002,19.551,19.63,154063.0
2017-06-15 12:30:00,22.36,22.4,22.32,22.39,200017.0,19.6212,19.6563,19.5861,19.6476,200017.0
2017-06-15 13:00:00,22.39,22.45,22.39,22.42,36705.0,19.6476,19.7002,19.6476,19.6739,36705.0
2017-06-15 13:30:00,22.41,22.45,22.39,22.45,205406.0,19.6651,19.7002,19.6476,19.7002,205406.0
2017-06-15 14:00:00,22.44,22.45,22.37,22.37,97106.0,19.6914,19.7002,19.63,19.63,97106.0
2017-06-15 14:30:00,22.37,22.44,22.36,22.42,88069.0,19.63,19.6914,19.6212,19.6739,88069.0
2017-06-15 15:00:00,22.42,22.45,22.38,22.44,127662.0,19.6739,19.7002,19.6388,19.6914,127662.0
2017-06-15 15:30:00,22.44,22.44,22.33,22.42,689622.0,19.6914,19.6914,19.5949,19.6739,689622.0
2017-06-16 09:30:00,22.35,22.46,22.35,22.39,272553.0,19.6125,19.709,19.6125,19.6476,272553.0
2017-06-16 10:00:00,22.38,22.44,22.35,22.42,324581.0,19.6388,19.6914,19.6125,19.6739,324581.0
2017-06-16 10:30:00,22.42,22.42,22.33,22.34,104501.0,19.6739,19.6739,19.5949,19.6037,104501.0
2017-06-16 11:00:00,22.35,22.36,22.31,22.35,102770.0,19.6125,19.6212,19.5774,19.6125,102770.0
2017-06-16 11:30:00,22.35,22.38,22.33,22.37,59077.0,19.6125,19.6388,19.5949,19.63,59077.0
2017-06-16 12:00:00,22.37,22.41,22.37,22.38,86296.0,19.63,19.6651,19.63,19.6388,86296.0
2017-06-16 12:30:00,22.39,22.4,22.37,22.37,44191.0,19.6476,19.6563,19.63,19.63,44191.0
2017-06-16 13:00:00,22.37,22.42,22.37,22.4,94474.0,19.63,19.6739,19.63,19.6563,94474.0
2017-06-16 13:30:00,22.4,22.43,22.38,22.39,50418.0,19.6563,19.6827,19.6388,19.6476,50418.0
2017-06-16 14:00:00,22.4,22.42,22.39,22.41,65566.0,19.6563,19.6739,19.6476,19.6651,65566.0
2017-06-16 14:30:00,22.41,22.43,22.39,22.41,97481.0,19.6651,19.6827,19.6476,19.6651,97481.0
2017-06-16 15:00:00,22.42,22.43,22.35,22.39,254812.0,19.6739,19.6827,19.6125,19.6476,254812.0
2017-06-16 15:30:00,22.39,22.57,22.38,22.57,606132.0,19.6476,19.8055,19.6388,19.8055,606132.0
2017-06-19 09:30:00,22.53,22.62,22.51,22.58,59402.0,19.7704,19.8494,19.7529,19.8143,59402.0
2017-06-19 10:00:00,22.58,22.62,22.54,22.6,72934.0,19.8143,19.8494,19.7792,19.8318,72934.0
2017-06-19 10:30:00,22.6,22.64,22.58,22.61,40531.0,19.8318,19.8669,19.8143,19.8406,40531.0
2017-06-19 11:00:00,22.61,22.65,22.59,22.63,81746.0,19.8406,19.8757,19.8231,19.8582,81746.0
2017-06-19 11:30:00,22.63,22.67,22.61,22.62,52718.0,19.8582,19.8933,19.8406,19.8494,52718.0
2017-06-19 12:00:00,22.62,22.64,22.61,22.64,42369.0,19.8494,19.8669,19.8406,19.8669,42369.0
2017-06-19 12:30:00,22.64,22.64,22.61,22.62,43190.0,19.8669,19.8669,19.8406,19.8494,43190.0
2017-06-19 13:00:00,22.61,22.63,22.61,22.62,48772.0,19.8406,19.8582,19.8406,19.8494,48772.0
2017-06-19 13:30:00,22.62,22.63,22.6,22.61,65020.0,19.8494,19.8582,19.8318,19.8406,65020.0
2017-06-19 14:00:00,22.61,22.63,22.61,22.62,99817.0,19.8406,19.8582,19.8406,19.8494,99817.0
2017-06-19 14:30:00,22.62,22.63,22.61,22.63,245227.0,19.8494,19.8582,19.8406,19.8582,245227.0
2017-06-19 15:00:00,22.63,22.69,22.62,22.64,182164.0,19.8582,19.9108,19.8494,19.8669,182164.0
2017-06-19 15:30:00,22.63,22.66,22.62,22.64,561141.0,19.8582,19.8845,19.8494,19.8669,561141.0
2017-06-20 09:30:00,22.74,22.83,22.72,22.76,338188.0,19.9547,20.0337,19.9371,19.9722,338188.0
2017-06-20 10:00:00,22.76,22.76,22.45,22.46,223935.0,19.9722,19.9722,19.7002,19.709,223935.0
2017-06-20 10:30:00,22.45,22.46,22.22,22.26,303475.0,19.7002,19.709,19.4984,19.5335,303475.0
2017-06-20 11:00:00,22.26,22.27,22.22,22.26,123489.0,19.5335,19.5423,19.4984,19.5335,123489.0
2017-06-20 11:30:00,22.25,22.43,22.24,22.4,119090.0,19.5247,19.6827,19.5159,19.6563,119090.0
2017-06-20 12:00:00,22.4,22.42,22.36,22.37,70805.0,19.6563,19.6739,19.6212,19.63,70805.0
2017-06-20 12:30:00,22.36,22.41,22.36,22.39,60371.0,19.6212,19.6651,19.6212,19.6476,60371.0
2017-06-20 13:00:00,22.4,22.45,22.39,22.44,69985.0,19.6563,19.7002,19.6476,19.6914,69985.0
2017-06-20 13:30:00,22.43,22.44,22.39,22.42,94287.0,19.6827,19.6914,19.6476,19.6739,94287.0
2017-06-20 14:00:00,22.43,22.43,22.4,22.43,57106.0,19.6827,19.6827,19.6563,19.6827,57106.0
2017-06-20 14:30:00,22.43,22.49,22.42,22.45,144908.0,19.6827,19.7353,19.6739,19.7002,144908.0
2017-06-20 15:00:00,22.46,22.52,22.45,22.52,122891.0,19.709,19.7616,19.7002,19.7616,122891.0
2017-06-20 15:30:00,22.52,22.55,22.49,22.54,304080.0,19.7616,19.788,19.7353,19.7792,304080.0
2017-06-21 09:30:00,22.49,22.62,22.49,22.58,128179.0,19.7353,19.8494,19.7353,19.8143,128179.0
2017-06-21 10:00:00,22.59,22.65,22.45,22.47,109333.0,19.8231,19.8757,19.7002,19.7178,109333.0
2017-06-21 10:30:00,22.48,22.52,22.45,22.51,53118.0,19.7265,19.7616,19.7002,19.7529,53118.0
2017-06-21 11:00:00,22.5,22.57,22.49,22.57,70666.0,19.7441,19.8055,19.7353,19.8055,70666.0
2017-06-21 11:30:00,22.56,22.57,22.48,22.49,328142.0,19.7967,19.8055,19.7265,19.7353,328142.0
2017-06-21 12:00:00,22.49,22.5,22.42,22.42,59560.0,19.7353,19.7441,19.6739,19.6739,59560.0
2017-06-21 12:30:00,22.42,22.44,22.39,22.39,38319.0,19.6739,19.6914,19.6476,19.6476,38319.0
2017-06-21 13:00:00,22.39,22.46,22.39,22.41,225073.0,19.6476,19.709,19.6476,19.6651,225073.0
2017-06-21 13:30:00,22.41,22.42,22.28,22.29,432510.0,19.6651,19.6739,19.551,19.5598,432510.0
2017-06-21 14:00:00,22.29,22.41,22.28,22.37,192206.0,19.5598,19.6651,19.551,19.63,192206.0
2017-06-21 14:30:00,22.37,22.46,22.36,22.45,226461.0,19.63,19.709,19.6212,19.7002,226461.0
2017-06-21 15:00:00,22.45,22.54,22.42,22.52,128243.0,19.7002,19.7792,19.6739,19.7616,128243.0
2017-06-21 15:30:00,22.53,22.58,22.48,22.55,305738.0,19.7704,19.8143,19.7265,19.788,305738.0
2017-06-22 09:30:00,22.63,22.7,22.56,22.67,83222.0,19.8582,19.9196,19.7967,19.8933,83222.0
2017-06-22 10:00:00,22.67,22.67,22.58,22.59,39597.0,19.8933,19.8933,19.8143,19.8231,39597.0
2017-06-22 10:30:00,22.59,22.72,22.58,22.71,189677.0,19.8231,19.9371,19.8143,19.9284,189677.0
2017-06-22 11:00:00,22.71,22.83,22.7,22.77,197645.0,19.9284,20.0337,19.9196,19.981,197645.0
2017-06-22 11:30:00,22.77,22.82,22.7,22.81,120194.0,19.981,20.0249,19.9196,20.0161,120194.0
2017-06-22 12:00:00,22.81,22.85,22.77,22.79,160854.0,20.0161,20.0512,19.981,19.9986,160854.0
2017-06-22 12:30:00,22.79,22.84,22.77,22.82,42468.0,19.9986,20.0424,19.981,20.0249,42468.0
2017-06-22 13:00:00,22.82,22.82,22.77,22.79,81178.0,20.0249,20.0249,19.981,19.9986,81178.0
2017-06-22 13:30:00,22.79,22.8,22.77,22.79,47918.0,19.9986,20.0073,19.981,19.9986,47918.0
2017-06-22 14:00:00,22.8,22.81,22.75,22.76,41954.0,20.0073,20.0161,19.9635,19.9722,41954.0
2017-06-22 14:30:00,22.76,22.82,22.75,22.8,74711.0,19.9722,20.0249,19.9635,20.0073,74711.0
2017-06-22 15:00:00,22.8,22.82,22.78,22.8,76579.0,20.0073,20.0249,19.9898,20.0073,76579.0
2017-06-22 15:30:00,22.8,22.81,22.73,22.76,396399.0,20.0073,20.0161,19.9459,19.9722,396399.0
2017-06-23 09:30:00,22.78,22.83,22.7,22.76,118531.0,19.9898,20.0337,19.9196,19.9722,118531.0
2017-06-23 10:00:00,22.76,22.8,22.74,22.78,103341.0,19.9722,20.0073,19.9547,19.9898,103341.0
2017-06-23 10:30:00,22.79,22.8,22.77,22.78,79299.0,19.9986,20.0073,19.981,19.9898,79299.0
2017-06-23 11:00:00,22.78,22.91,22.77,22.91,226796.0,19.9898,20.1039,19.981,20.1039,226796.0
2017-06-23 11:30:00,22.9,22.91,22.86,22.87,50793.0,20.0951,20.1039,20.06,20.0688,50793.0
2017-06-23 12:00:00,22.87,22.87,22.79,22.8,65664.0,20.0688,20.0688,19.9986,20.0073,65664.0
2017-06-23 12:30:00,22.8,22.84,22.78,22.8,49298.0,20.0073,20.0424,19.9898,20.0073,49298.0
2017-06-23 13:00:00,22.81,22.83,22.78,22.82,50314.0,20.0161,20.0337,19.9898,20.0249,50314.0
2017-06-23 13:30:00,22.82,22.82,22.78,22.79,40275.0,20.0249,20.0249,19.9898,19.9986,40275.0
2017-06-23 14:00:00,22.79,22.79,22.71,22.71,40788.0,19.9986,19.9986,19.9284,19.9284,40788.0
2017-06-23 14:30:00,22.72,22.72,22.67,22.67,64272.0,19.9371,19.9371,19.8933,19.8933,64272.0
2017-06-23 15:00:00,22.68,22.74,22.64,22.69,89635.0,19.902,19.9547,19.8669,19.9108,89635.0
2017-06-23 15:30:00,22.69,22.72,22.68,22.7,387016.0,19.9108,19.9371,19.902,19.9196,387016.0
2017-06-26 09:30:00,22.81,22.82,22.67,22.68,160967.0,20.0161,20.0249,19.8933,19.902,160967.0
2017-06-26 10:00:00,22.68,22.78,22.66,22.73,91572.0,19.902,19.9898,19.8845,19.9459,91572.0
2017-06-26 10:30:00,22.73,22.76,22.67,22.71,76706.0,19.9459,19.9722,19.8933,19.9284,76706.0
2017-06-26 11:00:00,22.71,22.73,22.66,22.71,55184.0,19.9284,19.9459,19.8845,19.9284,55184.0
2017-06-26 11:30:00,22.71,22.71,22.65,22.66,35365.0,19.9284,19.9284,19.8757,19.8845,35365.0
2017-06-26 12:00:00,22.66,22.67,22.58,22.59,42336.0,19.8845,19.8933,19.8143,19.8231,42336.0
2017-06-26 12:30:00,22.6,22.61,22.57,22.58,37875.0,19.8318,19.8406,19.8055,19.8143,37875.0
2017-06-26 13:00:00,22.58,22.59,22.55,22.57,32419.0,19.8143,19.8231,19.788,19.8055,32419.0
2017-06-26 13:30:00,22.58,22.58,22.53,22.55,57275.0,19.8143,19.8143,19.7704,19.788,57275.0
2017-06-26 14:00:00,22.55,22.58,22.52,22.53,66889.0,19.788,19.8143,19.7616,19.7704,66889.0
2017-06-26 14:30:00,22.53,22.56,22.52,22.56,26565.0,19.7704,19.7967,19.7616,19.7967,26565.0
2017-06-26 15:00:00,22.56,22.59,22.54,22.59,64030.0,19.7967,19.8231,19.7792,19.8231,64030.0
2017-06-26 15:30:00,22.59,22.6,22.44,22.45,524655.0,19.8231,19.8318,19.6914,19.7002,524655.0
2017-06-27 09:30:00,22.4,22.51,21.94,22.38,124850.0,19.6563,19.7529,19.2527,19.6388,124850.0
2017-06-27 10:00:00,22.39,22.5,22.38,22.5,84999.0,19.6476,19.7441,19.6388,19.7441,84999.0
2017-06-27 10:30:00,22.49,22.54,22.46,22.53,51333.0,19.7353,19.7792,19.709,19.7704,51333.0
2017-06-27 11:00:00,22.53,22.57,22.48,22.5,47732.0,19.7704,19.8055,19.7265,19.7441,47732.0
2017-06-27 11:30:00,22.5,22.59,22.4,22.56,165995.0,19.7441,19.8231,19.6563,19.7967,165995.0
2017-06-27 12:00:00,22.55,22.61,22.55,22.6,71141.0,19.788,19.8406,19.788,19.8318,71141.0
2017-06-27 12:30:00,22.6,22.6,22.53,22.55,50197.0,19.8318,19.8318,19.7704,19.788,50197.0
2017-06-27 13:00:00,22.55,22.59,22.53,22.56,48829.0,19.788,19.8231,19.7704,19.7967,48829.0
2017-06-27 13:30:00,22.56,22.56,22.46,22.5,64420.0,19.7967,19.7967,19.709,19.7441,64420.0
2017-06-27 14:00:00,22.5,22.55,22.49,22.55,65883.0,19.7441,19.788,19.7353,19.788,65883.0
2017-06-27 14:30:00,22.54,22.57,22.48,22.48,116635.0,19.7792,19.8055,19.7265,19.7265,116635.0
2017-06-27 15:00:00,22.48,22.54,22.47,22.53,93161.0,19.7265,19.7792,19.7178,19.7704,93161.0
2017-06-27 15:30:00,22.53,22.57,22.49,22.5,374257.0,19.7704,19.8055,19.7353,19.7441,374257.0
2017-06-28 09:30:00,22.55,22.62,22.49,22.51,98860.0,19.788,19.8494,19.7353,19.7529,98860.0
2017-06-28 10:00:00,22.51,22.54,22.4,22.44,89402.0,19.7529,19.7792,19.6563,19.6914,89402.0
2017-06-28 10:30:00,22.44,22.5,22.43,22.46,45483.0,19.6914,19.7441,19.6827,19.709,45483.0
2017-06-28 11:00:00,22.46,22.47,22.35,22.38,74269.0,19.709,19.7178,19.6125,19.6388,74269.0
2017-06-28 11:30:00,22.38,22.42,22.33,22.39,147810.0,19.6388,19.6739,19.5949,19.6476,147810.0
2017-06-28 12:00:00,22.38,22.38,22.31,22.31,38756.0,19.6388,19.6388,19.5774,19.5774,38756.0
2017-06-28 12:30:00,22.32,22.47,22.3,22.46,99433.0,19.5861,19.7178,19.5686,19.709,99433.0
2017-06-28 13:00:00,22.46,22.48,22.43,22.46,51030.0,19.709,19.7265,19.6827,19.709,51030.0
2017-06-28 13:30:00,22.45,22.46,22.4,22.41,80332.0,19.7002,19.709,19.6563,19.6651,80332.0
2017-06-28 14:00:00,22.41,22.46,22.39,22.46,44702.0,19.6651,19.709,19.6476,19.709,44702.0
2017-06-28 14:30:00,22.46,22.52,22.45,22.52,68058.0,19.709,19.7616,19.7002,19.7616,68058.0
2017-06-28 15:00:00,22.52,22.52,22.44,22.44,70933.0,19.7616,19.7616,19.6914,19.6914,70933.0
2017-06-28 15:30:00,22.45,22.46,22.38,22.42,177717.0,19.7002,19.709,19.6388,19.6739,177717.0
2017-06-29 09:30:00,22.35,22.36,22.14,22.25,71415.0,19.6125,19.6212,19.4282,19.5247,71415.0
2017-06-29 10:00:00,22.25,22.53,22.25,22.52,164371.0,19.5247,19.7704,19.5247,19.7616,164371.0
2017-06-29 10:30:00,22.53,22.56,22.49,22.5,99992.0,19.7704,19.7967,19.7353,19.7441,99992.0
2017-06-29 11:00:00,22.51,22.6,22.5,22.51,90532.0,19.7529,19.8318,19.7441,19.7529,90532.0
2017-06-29 11:30:00,22.51,22.51,22.27,22.28,60489.0,19.7529,19.7529,19.5423,19.551,60489.0
2017-06-29 12:00:00,22.28,22.31,22.26,22.31,37096.0,19.551,19.5774,19.5335,19.5774,37096.0
2017-06-29 12:30:00,22.31,22.34,22.25,22.26,51698.0,19.5774,19.6037,19.5247,19.5335,51698.0
2017-06-29 13:00:00,22.27,22.27,22.13,22.16,89816.0,19.5423,19.5423,19.4194,19.4457,89816.0
2017-06-29 13:30:00,22.16,22.27,22.16,22.25,102153.0,19.4457,19.5423,19.4457,19.5247,102153.0
2017-06-29 14:00:00,22.26,22.33,22.24,22.33,70299.0,19.5335,19.5949,19.5159,19.5949,70299.0
2017-06-29 14:30:00,22.33,22.34,22.3,22.34,43991.0,19.5949,19.6037,19.5686,19.6037,43991.0
2017-06-29 15:00:00,22.33,22.36,22.27,22.29,62645.0,19.5949,19.6212,19.5423,19.5598,62645.0
2017-06-29 15:30:00,22.29,22.34,22.28,22.3,187154.0,19.5598,19.6037,19.551,19.5686,187154.0
2017-06-30 09:30:00,22.38,22.45,22.31,22.32,51213.0,19.6388,19.7002,19.5774,19.5861,51213.0
2017-06-30 10:00:00,22.34,22.35,22.26,22.3,63781.0,19.6037,19.6125,19.5335,19.5686,63781.0
2017-06-30 10:30:00,22.3,22.31,22.25,22.26,33393.0,19.5686,19.5774,19.5247,19.5335,33393.0
2017-06-30 11:00:00,22.27,22.32,22.21,22.32,177992.0,19.5423,19.5861,19.4896,19.5861,177992.0
2017-06-30 11:30:00,22.31,22.45,22.31,22.38,129060.0,19.5774,19.7002,19.5774,19.6388,129060.0
2017-06-30 12:00:00,22.38,22.44,22.34,22.44,48499.0,19.6388,19.6914,19.6037,19.6914,48499.0
2017-06-30 12:30:00,22.44,22.5,22.43,22.49,58011.0,19.6914,19.7441,19.6827,19.7353,58011.0
2017-06-30 13:00:00,22.49,22.58,22.48,22.52,97677.0,19.7353,19.8143,19.7265,19.7616,97677.0
2017-06-30 13:30:00,22.52,22.54,22.51,22.53,105575.0,19.7616,19.7792,19.7529,19.7704,105575.0
2017-06-30 14:00:00,22.54,22.56,22.53,22.56,47593.0,19.7792,19.7967,19.7704,19.7967,47593.0
2017-06-30 14:30:00,22.55,22.6,22.53,22.6,95462.0,19.788,19.8318,19.7704,19.8318,95462.0
2017-06-30 15:00:00,22.6,22.63,22.58,22.62,119423.0,19.8318,19.8582,19.8143,19.8494,119423.0
2017-06-30 15:30:00,22.62,22.62,22.5,22.57,445000.0,19.8494,19.8494,19.7441,19.8055,445000.0
2017-07-03 09:30:00,22.64,22.66,22.49,22.49,51111.0,19.8669,19.8845,19.7353,19.7353,51111.0
2017-07-03 10:00:00,22.48,22.48,22.24,22.29,160050.0,19.7265,19.7265,19.5159,19.5598,160050.0
2017-07-03 10:30:00,22.28,22.38,22.24,22.38,115156.0,19.551,19.6388,19.5159,19.6388,115156.0
2017-07-03 11:00:00,22.38,22.48,22.37,22.45,70335.0,19.6388,19.7265,19.63,19.7002,70335.0
2017-07-03 11:30:00,22.45,22.56,22.45,22.53,54094.0,19.7002,19.7967,19.7002,19.7704,54094.0
2017-07-03 12:00:00,22.52,22.53,22.45,22.46,45064.0,19.7616,19.7704,19.7002,19.709,45064.0
2017-07-03 12:30:00,22.46,22.7,22.45,22.61,235896.0,19.709,19.9196,19.7002,19.8406,235896.0
2017-07-05 09:30:00,22.65,22.65,22.53,22.6,54997.0,19.8757,19.8757,19.7704,19.8318,54997.0
2017-07-05 10:00:00,22.59,22.66,22.58,22.62,426509.0,19.8231,19.8845,19.8143,19.8494,426509.0
2017-07-05 10:30:00,22.62,22.65,22.55,22.55,165453.0,19.8494,19.8757,19.788,19.788,165453.0
2017-07-05 11:00:00,22.55,22.55,22.43,22.45,64152.0,19.788,19.788,19.6827,19.7002,64152.0
2017-07-05 11:30:00,22.46,22.49,22.45,22.46,71743.0,19.709,19.7353,19.7002,19.709,71743.0
2017-07-05 12:00:00,22.46,22.51,22.45,22.5,54149.0,19.709,19.7529,19.7002,19.7441,54149.0
2017-07-05 12:30:00,22.5,22.55,22.5,22.51,30737.0,19.7441,19.788,19.7441,19.7529,30737.0
2017-07-05 13:00:00,22.51,22.55,22.51,22.52,24090.0,19.7529,19.788,19.7529,19.7616,24090.0
2017-07-05 13:30:00,22.52,22.52,22.47,22.48,61080.0,19.7616,19.7616,19.7178,19.7265,61080.0
2017-07-05 14:00:00,22.47,22.51,22.42,22.5,71494.0,19.7178,19.7529,19.6739,19.7441,71494.0
2017-07-05 14:30:00,22.49,22.51,22.42,22.5,80770.0,19.7353,19.7529,19.6739,19.7441,80770.0
2017-07-05 15:00:00,22.5,22.53,22.47,22.51,105745.0,19.7441,19.7704,19.7178,19.7529,105745.0
2017-07-05 15:30:00,22.52,22.53,22.47,22.48,292752.0,19.7616,19.7704,19.7178,19.7265,292752.0
2017-07-06 09:30:00,22.43,22.44,22.28,22.37,75272.0,19.6827,19.6914,19.551,19.63,75272.0
2017-07-06 10:00:00,22.36,22.42,22.36,22.36,71625.0,19.6212,19.6739,19.6212,19.6212,71625.0
2017-07-06 10:30:00,22.36,22.43,22.36,22.42,75673.0,19.6212,19.6827,19.6212,19.6739,75673.0
2017-07-06 11:00:00,22.42,22.5,22.41,22.5,100342.0,19.6739,19.7441,19.6651,19.7441,100342.0
2017-07-06 11:30:00,22.5,22.53,22.49,22.53,123284.0,19.7441,19.7704,19.7353,19.7704,123284.0
2017-07-06 12:00:00,22.53,22.53,22.49,22.49,73356.0,19.7704,19.7704,19.7353,19.7353,73356.0
2017-07-06 12:30:00,22.49,22.52,22.48,22.51,147964.0,19.7353,19.7616,19.7265,19.7529,147964.0
2017-07-06 13:00:00,22.51,22.53,22.49,22.5,146415.0,19.7529,19.7704,19.7353,19.7441,146415.0
2017-07-06 13:30:00,22.5,22.51,22.35,22.36,107683.0,19.7441,19.7529,19.6125,19.6212,107683.0
2017-07-06 14:00:00,22.36,22.37,22.3,22.33,75143.0,19.6212,19.63,19.5686,19.5949,75143.0
2017-07-06 14:30:00,22.33,22.36,22.31,22.34,158239.0,19.5949,19.6212,19.5774,19.6037,158239.0
2017-07-06 15:00:00,22.34,22.34,22.26,22.26,140007.0,19.6037,19.6037,19.5335,19.5335,140007.0
2017-07-06 15:30:00,22.26,22.32,22.24,22.29,295795.0,19.5335,19.5861,19.5159,19.5598,295795.0
2017-07-07 09:30:00,22.28,22.41,22.23,22.37,77045.0,19.551,19.6651,19.5072,19.63,77045.0
2017-07-07 10:00:00,22.37,22.41,22.33,22.39,203849.0,19.63,19.6651,19.5949,19.6476,203849.0
2017-07-07 10:30:00,22.4,22.41,22.36,22.41,67841.0,19.6563,19.6651,19.6212,19.6651,67841.0
2017-07-07 11:00:00,22.41,22.51,22.4,22.48,56344.0,19.6651,19.7529,19.6563,19.7265,56344.0
2017-07-07 11:30:00,22.48,22.51,22.45,22.46,108215.0,19.7265,19.7529,19.7002,19.709,108215.0
2017-07-07 12:00:00,22.46,22.47,22.44,22.47,21839.0,19.709,19.7178,19.6914,19.7178,21839.0
2017-07-07 12:30:00,22.46,22.51,22.46,22.51,41951.0,19.709,19.7529,19.709,19.7529,41951.0
2017-07-07 13:00:00,22.52,22.57,22.5,22.51,280142.0,19.7616,19.8055,19.7441,19.7529,280142.0
2017-07-07 13:30:00,22.51,22.54,22.48,22.54,259505.0,19.7529,19.7792,19.7265,19.7792,259505.0
2017-07-07 14:00:00,22.54,22.55,22.49,22.5,90639.0,19.7792,19.788,19.7353,19.7441,90639.0
2017-07-07 14:30:00,22.49,22.5,22.43,22.47,73255.0,19.7353,19.7441,19.6827,19.7178,73255.0
2017-07-07 15:00:00,22.46,22.49,22.46,22.46,65086.0,19.709,19.7353,19.709,19.709,65086.0
2017-07-07 15:30:00,22.46,22.51,22.45,22.5,416426.0,19.709,19.7529,19.7002,19.7441,416426.0
2017-07-10 09:30:00,22.7,22.7,22.51,22.57,368883.0,19.9196,19.9196,19.7529,19.8055,368883.0
2017-07-10 10:00:00,22.57,22.6,22.51,22.52,140790.0,19.8055,19.8318,19.7529,19.7616,140790.0
2017-07-10 10:30:00,22.52,22.54,22.5,22.53,93169.0,19.7616,19.7792,19.7441,19.7704,93169.0
2017-07-10 11:00:00,22.53,22.53,22.48,22.51,68748.0,19.7704,19.7704,19.7265,19.7529,68748.0
2017-07-10 11:30:00,22.5,22.53,22.48,22.51,249213.0,19.7441,19.7704,19.7265,19.7529,249213.0
2017-07-10 12:00:00,22.52,22.53,22.46,22.46,181354.0,19.7616,19.7704,19.709,19.709,181354.0
2017-07-10 12:30:00,22.47,22.51,22.46,22.5,35832.0,19.7178,19.7529,19.709,19.7441,35832.0
2017-07-10 13:00:00,22.51,22.52,22.5,22.51,52824.0,19.7529,19.7616,19.7441,19.7529,52824.0
2017-07-10 13:30:00,22.5,22.51,22.49,22.5,81992.0,19.7441,19.7529,19.7353,19.7441,81992.0
2017-07-10 14:00:00,22.5,22.51,22.48,22.48,82894.0,19.7441,19.7529,19.7265,19.7265,82894.0
2017-07-10 14:30:00,22.48,22.51,22.47,22.51,96873.0,19.7265,19.7529,19.7178,19.7529,96873.0
2017-07-10 15:00:00,22.51,22.55,22.5,22.53,174311.0,19.7529,19.788,19.7441,19.7704,174311.0
2017-07-10 15:30:00,22.53,22.53,22.42,22.42,408637.0,19.7704,19.7704,19.6739,19.6739,408637.0
2017-07-11 09:30:00,22.49,22.49,22.29,22.31,61168.0,19.7353,19.7353,19.5598,19.5774,61168.0
2017-07-11 10:00:00,22.32,22.46,22.31,22.39,109710.0,19.5861,19.709,19.5774,19.6476,109710.0
2017-07-11 10:30:00,22.39,22.44,22.39,22.44,66968.0,19.6476,19.6914,19.6476,19.6914,66968.0
2017-07-11 11:00:00,22.44,22.48,22.43,22.46,73683.0,19.6914,19.7265,19.6827,19.709,73683.0
2017-07-11 11:30:00,22.46,22.49,22.46,22.48,67737.0,19.709,19.7353,19.709,19.7265,67737.0
2017-07-11 12:00:00,22.48,22.49,22.45,22.48,133158.0,19.7265,19.7353,19.7002,19.7265,133158.0
2017-07-11 12:30:00,22.47,22.56,22.46,22.53,59989.0,19.7178,19.7967,19.709,19.7704,59989.0
2017-07-11 13:00:00,22.53,22.53,22.46,22.47,60154.0,19.7704,19.7704,19.709,19.7178,60154.0
2017-07-11 13:30:00,22.47,22.49,22.45,22.47,64110.0,19.7178,19.7353,19.7002,19.7178,64110.0
2017-07-11 14:00:00,22.47,22.49,22.45,22.48,40229.0,19.7178,19.7353,19.7002,19.7265,40229.0
2017-07-11 14:30:00,22.48,22.54,22.47,22.54,87550.0,19.7265,19.7792,19.7178,19.7792,87550.0
2017-07-11 15:00:00,22.53,22.64,22.52,22.63,125944.0,19.7704,19.8669,19.7616,19.8582,125944.0
2017-07-11 15:30:00,22.62,22.68,22.58,22.62,542863.0,19.8494,19.902,19.8143,19.8494,542863.0
2017-07-12 09:30:00,22.72,22.89,22.72,22.82,96018.0,19.9371,20.0863,19.9371,20.0249,96018.0
2017-07-12 10:00:00,22.83,22.93,22.8,22.86,97187.0,20.0337,20.1214,20.0073,20.06,97187.0
2017-07-12 10:30:00,22.86,22.91,22.83,22.85,85157.0,20.06,20.1039,20.0337,20.0512,85157.0
2017-07-12 11:00:00,22.85,22.86,22.79,22.8,122690.0,20.0512,20.06,19.9986,20.0073,122690.0
2017-07-12 11:30:00,22.79,22.92,22.79,22.92,89610.0,19.9986,20.1126,19.9986,20.1126,89610.0
2017-07-12 12:00:00,22.91,22.93,22.88,22.88,57665.0,20.1039,20.1214,20.0775,20.0775,57665.0
2017-07-12 12:30:00,22.88,22.89,22.82,22.87,48887.0,20.0775,20.0863,20.0249,20.0688,48887.0
2017-07-12 13:00:00,22.86,22.87,22.82,22.83,42049.0,20.06,20.0688,20.0249,20.0337,42049.0
2017-07-12 13:30:00,22.83,22.98,22.83,22.97,108197.0,20.0337,20.1653,20.0337,20.1565,108197.0
2017-07-12 14:00:00,22.98,22.99,22.93,22.94,76953.0,20.1653,20.1741,20.1214,20.1302,76953.0
2017-07-12 14:30:00,22.94,22.95,22.88,22.9,73661.0,20.1302,20.139,20.0775,20.0951,73661.0
2017-07-12 15:00:00,22.9,22.91,22.86,22.88,116779.0,20.0951,20.1039,20.06,20.0775,116779.0
2017-07-12 15:30:00,22.88,22.91,22.84,22.88,340115.0,20.0775,20.1039,20.0424,20.0775,340115.0
2017-07-13 09:30:00,22.87,22.87,22.58,22.6,65650.0,20.0688,20.0688,19.8143,19.8318,65650.0
2017-07-13 10:00:00,22.61,22.65,22.51,22.52,73624.0,19.8406,19.8757,19.7529,19.7616,73624.0
2017-07-13 10:30:00,22.53,22.67,22.48,22.66,110442.0,19.7704,19.8933,19.7265,19.8845,110442.0
2017-07-13 11:00:00,22.66,22.74,22.66,22.7,106864.0,19.8845,19.9547,19.8845,19.9196,106864.0
2017-07-13 11:30:00,22.7,22.73,22.68,22.72,52479.0,19.9196,19.9459,19.902,19.9371,52479.0
2017-07-13 12:00:00,22.71,22.75,22.7,22.72,49955.0,19.9284,19.9635,19.9196,19.9371,49955.0
2017-07-13 12:30:00,22.72,22.74,22.71,22.73,38044.0,19.9371,19.9547,19.9284,19.9459,38044.0
2017-07-13 13:00:00,22.73,22.77,22.71,22.71,78947.0,19.9459,19.981,19.9284,19.9284,78947.0
2017-07-13 13:30:00,22.71,22.75,22.71,22.71,76221.0,19.9284,19.9635,19.9284,19.9284,76221.0
2017-07-13 14:00:00,22.71,22.78,22.7,22.76,72698.0,19.9284,19.9898,19.9196,19.9722,72698.0
2017-07-13 14:30:00,22.76,22.82,22.76,22.82,93026.0,19.9722,20.0249,19.9722,20.0249,93026.0
2017-07-13 15:00:00,22.82,22.87,22.77,22.77,207346.0,20.0249,20.0688,19.981,19.981,207346.0
2017-07-13 15:30:00,22.78,22.81,22.75,22.79,347185.0,19.9898,20.0161,19.9635,19.9986,347185.0
2017-07-14 09:30:00,22.93,23.0,22.87,22.94,168714.0,20.1214,20.1828,20.0688,20.1302,168714.0
2017-07-14 10:00:00,22.94,23.06,22.93,23.02,92130.0,20.1302,20.2355,20.1214,20.2004,92130.0
2017-07-14 10:30:00,23.02,23.09,23.02,23.08,75372.0,20.2004,20.2618,20.2004,20.253,75372.0
2017-07-14 11:00:00,23.08,23.09,23.04,23.05,55119.0,20.253,20.2618,20.2179,20.2267,55119.0
2017-07-14 11:30:00,23.06,23.07,22.98,22.99,91401.0,20.2355,20.2443,20.1653,20.1741,91401.0
2017-07-14 12:00:00,23.0,23.01,22.94,22.95,32621.0,20.1828,20.1916,20.1302,20.139,32621.0
2017-07-14 12:30:00,22.96,22.99,22.92,22.93,115160.0,20.1477,20.1741,20.1126,20.1214,115160.0
2017-07-14 13:00:00,22.93,22.98,22.92,22.96,103982.0,20.1214,20.1653,20.1126,20.1477,103982.0
2017-07-14 13:30:00,22.96,22.97,22.88,22.91,54150.0,20.1477,20.1565,20.0775,20.1039,54150.0
2017-07-14 14:00:00,22.91,22.94,22.9,22.93,31046.0,20.1039,20.1302,20.0951,20.1214,31046.0
2017-07-14 14:30:00,22.94,22.94,22.89,22.91,67724.0,20.1302,20.1302,20.0863,20.1039,67724.0
2017-07-14 15:00:00,22.91,22.92,22.88,22.9,127642.0,20.1039,20.1126,20.0775,20.0951,127642.0
2017-07-14 15:30:00,22.9,22.91,22.86,22.87,258554.0,20.0951,20.1039,20.06,20.0688,258554.0
2017-07-17 09:30:00,22.91,22.91,22.8,22.85,30310.0,20.1039,20.1039,20.0073,20.0512,30310.0
2017-07-17 10:00:00,22.85,22.86,22.81,22.86,73173.0,20.0512,20.06,20.0161,20.06,73173.0
2017-07-17 10:30:00,22.85,22.89,22.83,22.84,35325.0,20.0512,20.0863,20.0337,20.0424,35325.0
2017-07-17 11:00:00,22.85,22.85,22.76,22.77,74984.0,20.0512,20.0512,19.9722,19.981,74984.0
2017-07-17 11:30:00,22.77,22.8,22.76,22.8,34871.0,19.981,20.0073,19.9722,20.0073,34871.0
2017-07-17 12:00:00,22.8,22.87,22.79,22.87,38353.0,20.0073,20.0688,19.9986,20.0688,38353.0
2017-07-17 12:30:00,22.87,22.89,22.86,22.87,41270.0,20.0688,20.0863,20.06,20.0688,41270.0
2017-07-17 13:00:00,22.87,22.88,22.86,22.88,29981.0,20.0688,20.0775,20.06,20.0775,29981.0
2017-07-17 13:30:00,22.87,22.94,22.86,22.93,43062.0,20.0688,20.1302,20.06,20.1214,43062.0
2017-07-17 14:00:00,22.93,22.93,22.86,22.89,78847.0,20.1214,20.1214,20.06,20.0863,78847.0
2017-07-17 14:30:00,22.89,22.93,22.89,22.92,60781.0,20.0863,20.1214,20.0863,20.1126,60781.0
2017-07-17 15:00:00,22.92,22.92,22.88,22.89,147301.0,20.1126,20.1126,20.0775,20.0863,147301.0
2017-07-17 15:30:00,22.9,22.98,22.89,22.98,475053.0,20.0951,20.1653,20.0863,20.1653,475053.0
2017-07-18 09:30:00,23.03,23.05,22.9,22.91,54291.0,20.2092,20.2267,20.0951,20.1039,54291.0
2017-07-18 10:00:00,22.91,23.02,22.88,23.02,121165.0,20.1039,20.2004,20.0775,20.2004,121165.0
2017-07-18 10:30:00,23.02,23.02,22.89,22.91,108725.0,20.2004,20.2004,20.0863,20.1039,108725.0
2017-07-18 11:00:00,22.91,22.96,22.89,22.91,46760.0,20.1039,20.1477,20.0863,20.1039,46760.0
2017-07-18 11:30:00,22.91,22.92,22.89,22.91,52230.0,20.1039,20.1126,20.0863,20.1039,52230.0
2017-07-18 12:00:00,22.92,22.99,22.92,22.97,51956.0,20.1126,20.1741,20.1126,20.1565,51956.0
2017-07-18 12:30:00,22.97,22.97,22.93,22.95,34634.0,20.1565,20.1565,20.1214,20.139,34634.0
2017-07-18 13:00:00,22.95,22.96,22.94,22.94,35329.0,20.139,20.1477,20.1302,20.1302,35329.0
2017-07-18 13:30:00,22.94,22.96,22.93,22.95,26566.0,20.1302,20.1477,20.1214,20.139,26566.0
2017-07-18 14:00:00,22.95,22.95,22.87,22.87,25994.0,20.139,20.139,20.0688,20.0688,25994.0
2017-07-18 14:30:00,22.87,22.88,22.85,22.87,36330.0,20.0688,20.0775,20.0512,20.0688,36330.0
2017-07-18 15:00:00,22.87,22.87,22.82,22.82,50321.0,20.0688,20.0688,20.0249,20.0249,50321.0
2017-07-18 15:30:00,22.82,22.91,22.82,22.89,228877.0,20.0249,20.1039,20.0249,20.0863,228877.0
2017-07-19 09:30:00,22.93,22.93,22.81,22.85,31417.0,20.1214,20.1214,20.0161,20.0512,31417.0
2017-07-19 10:00:00,22.85,22.88,22.83,22.87,46948.0,20.0512,20.0775,20.0337,20.0688,46948.0
2017-07-19 10:30:00,22.88,22.94,22.87,22.93,58503.0,20.0775,20.1302,20.0688,20.1214,58503.0
2017-07-19 11:00:00,22.94,22.95,22.9,22.94,51772.0,20.1302,20.139,20.0951,20.1302,51772.0
2017-07-19 11:30:00,22.94,22.94,22.88,22.89,44086.0,20.1302,20.1302,20.0775,20.0863,44086.0
2017-07-19 12:00:00,22.9,22.9,22.87,22.87,24329.0,20.0951,20.0951,20.0688,20.0688,24329.0
2017-07-19 12:30:00,22.86,22.9,22.86,22.89,22014.0,20.06,20.0951,20.06,20.0863,22014.0
2017-07-19 13:00:00,22.9,22.9,22.86,22.89,20608.0,20.0951,20.0951,20.06,20.0863,20608.0
2017-07-19 13:30:00,22.88,22.9,22.84,22.9,29649.0,20.0775,20.0951,20.0424,20.0951,29649.0
2017-07-19 14:00:00,22.9,22.9,22.86,22.86,50620.0,20.0951,20.0951,20.06,20.06,50620.0
2017-07-19 14:30:00,22.87,22.91,22.85,22.91,36419.0,20.0688,20.1039,20.0512,20.1039,36419.0
2017-07-19 15:00:00,22.9,22.92,22.86,22.88,90222.0,20.0951,20.1126,20.06,20.0775,90222.0
2017-07-19 15:30:00,22.88,22.92,22.87,22.91,159924.0,20.0775,20.1126,20.0688,20.1039,159924.0
2017-07-20 09:30:00,22.89,23.07,22.89,23.07,43581.0,20.0863,20.2443,20.0863,20.2443,43581.0
2017-07-20 10:00:00,23.06,23.08,23.03,23.05,41343.0,20.2355,20.253,20.2092,20.2267,41343.0
2017-07-20 10:30:00,23.05,23.07,22.99,23.0,77866.0,20.2267,20.2443,20.1741,20.1828,77866.0
2017-07-20 11:00:00,23.0,23.0,22.95,22.96,42512.0,20.1828,20.1828,20.139,20.1477,42512.0
2017-07-20 11:30:00,22.96,23.07,22.96,23.02,49006.0,20.1477,20.2443,20.1477,20.2004,49006.0
2017-07-20 12:00:00,23.01,23.01,22.97,22.98,32437.0,20.1916,20.1916,20.1565,20.1653,32437.0
2017-07-20 12:30:00,22.98,23.06,22.98,23.05,46890.0,20.1653,20.2355,20.1653,20.2267,46890.0
2017-07-20 13:00:00,23.05,23.09,23.03,23.09,39416.0,20.2267,20.2618,20.2092,20.2618,39416.0
2017-07-20 13:30:00,23.09,23.09,23.01,23.01,36531.0,20.2618,20.2618,20.1916,20.1916,36531.0
2017-07-20 14:00:00,23.01,23.03,22.98,23.0,29528.0,20.1916,20.2092,20.1653,20.1828,29528.0
2017-07-20 14:30:00,23.0,23.04,22.99,23.01,147799.0,20.1828,20.2179,20.1741,20.1916,147799.0
2017-07-20 15:00:00,23.02,23.02,22.93,22.95,119957.0,20.2004,20.2004,20.1214,20.139,119957.0
2017-07-20 15:30:00,22.95,22.95,22.84,22.87,203610.0,20.139,20.139,20.0424,20.0688,203610.0
2017-07-21 09:30:00,22.92,23.03,22.84,22.94,23352.0,20.1126,20.2092,20.0424,20.1302,23352.0
2017-07-21 10:00:00,22.95,22.97,22.9,22.9,21332.0,20.139,20.1565,20.0951,20.0951,21332.0
2017-07-21 10:30:00,22.9,22.9,22.84,22.86,20975.0,20.0951,20.0951,20.0424,20.06,20975.0
2017-07-21 11:00:00,22.85,22.85,22.8,22.84,21014.0,20.0512,20.0512,20.0073,20.0424,21014.0
2017-07-21 11:30:00,22.84,22.88,22.83,22.86,17556.0,20.0424,20.0775,20.0337,20.06,17556.0
2017-07-21 12:00:00,22.86,22.86,22.84,22.85,14056.0,20.06,20.06,20.0424,20.0512,14056.0
2017-07-21 12:30:00,22.85,22.87,22.84,22.84,19399.0,20.0512,20.0688,20.0424,20.0424,19399.0
2017-07-21 13:00:00,22.84,22.9,22.84,22.89,26787.0,20.0424,20.0951,20.0424,20.0863,26787.0
2017-07-21 13:30:00,22.89,22.94,22.88,22.93,29086.0,20.0863,20.1302,20.0775,20.1214,29086.0
2017-07-21 14:00:00,22.93,22.97,22.92,22.95,20727.0,20.1214,20.1565,20.1126,20.139,20727.0
2017-07-21 14:30:00,22.95,22.95,22.9,22.94,24391.0,20.139,20.139,20.0951,20.1302,24391.0
2017-07-21 15:00:00,22.94,22.96,22.93,22.96,39126.0,20.1302,20.1477,20.1214,20.1477,39126.0
2017-07-21 15:30:00,22.95,23.02,22.95,22.99,108131.0,20.139,20.2004,20.139,20.1741,108131.0
2017-07-24 09:30:00,23.0,23.1,22.82,22.99,107464.0,20.1828,20.2706,20.0249,20.1741,107464.0
2017-07-24 10:00:00,22.99,23.02,22.95,22.95,33764.0,20.1741,20.2004,20.139,20.139,33764.0
2017-07-24 10:30:00,22.95,23.01,22.93,22.96,62346.0,20.139,20.1916,20.1214,20.1477,62346.0
2017-07-24 11:00:00,22.96,22.98,22.95,22.97,49703.0,20.1477,20.1653,20.139,20.1565,49703.0
2017-07-24 11:30:00,22.96,23.01,22.95,22.96,37432.0,20.1477,20.1916,20.139,20.1477,37432.0
2017-07-24 12:00:00,22.96,22.98,22.93,22.97,28238.0,20.1477,20.1653,20.1214,20.1565,28238.0
2017-07-24 12:30:00,22.98,23.03,22.97,23.01,41354.0,20.1653,20.2092,20.1565,20.1916,41354.0
2017-07-24 13:00:00,23.01,23.01,22.95,22.99,28765.0,20.1916,20.1916,20.139,20.1741,28765.0
2017-07-24 13:30:00,22.98,23.01,22.98,22.98,88622.0,20.1653,20.1916,20.1653,20.1653,88622.0
2017-07-24 14:00:00,22.98,23.05,22.98,23.03,50264.0,20.1653,20.2267,20.1653,20.2092,50264.0
2017-07-24 14:30:00,23.03,23.17,23.02,23.11,452788.0,20.2092,20.332,20.2004,20.2794,452788.0
2017-07-24 15:00:00,23.11,23.11,23.07,23.11,90264.0,20.2794,20.2794,20.2443,20.2794,90264.0
2017-07-24 15:30:00,23.11,23.18,23.09,23.1,393848.0,20.2794,20.3408,20.2618,20.2706,393848.0
2017-07-25 09:30:00,23.12,23.17,22.95,23.16,217337.0,20.2881,20.332,20.139,20.3232,217337.0
2017-07-25 10:00:00,23.16,23.21,23.12,23.17,161110.0,20.3232,20.3671,20.2881,20.332,161110.0
2017-07-25 10:30:00,23.17,23.19,23.11,23.14,102547.0,20.332,20.3496,20.2794,20.3057,102547.0
2017-07-25 11:00:00,23.14,23.18,23.11,23.15,52097.0,20.3057,20.3408,20.2794,20.3145,52097.0
2017-07-25 11:30:00,23.15,23.2,23.13,23.17,53643.0,20.3145,20.3583,20.2969,20.332,53643.0
2017-07-25 12:00:00,23.18,23.19,23.16,23.17,72918.0,20.3408,20.3496,20.3232,20.332,72918.0
2017-07-25 12:30:00,23.17,23.22,23.17,23.21,34473.0,20.332,20.3759,20.332,20.3671,34473.0
2017-07-25 13:00:00,23.21,23.23,23.13,23.14,41805.0,20.3671,20.3847,20.2969,20.3057,41805.0
2017-07-25 13:30:00,23.14,23.18,23.14,23.14,31195.0,20.3057,20.3408,20.3057,20.3057,31195.0
2017-07-25 14:00:00,23.14,23.15,23.12,23.13,25944.0,20.3057,20.3145,20.2881,20.2969,25944.0
2017-07-25 14:30:00,23.14,23.14,23.09,23.12,43137.0,20.3057,20.3057,20.2618,20.2881,43137.0
2017-07-25 15:00:00,23.12,23.13,23.0,23.02,203380.0,20.2881,20.2969,20.1828,20.2004,203380.0
2017-07-25 15:30:00,23.01,23.05,22.98,23.04,232651.0,20.1916,20.2267,20.1653,20.2179,232651.0
2017-07-26 09:30:00,23.04,23.08,22.92,23.06,78911.0,20.2179,20.253,20.1126,20.2355,78911.0
2017-07-26 10:00:00,23.07,23.15,23.07,23.09,62746.0,20.2443,20.3145,20.2443,20.2618,62746.0
2017-07-26 10:30:00,23.09,23.13,23.07,23.12,27739.0,20.2618,20.2969,20.2443,20.2881,27739.0
2017-07-26 11:00:00,23.11,23.16,23.11,23.13,33956.0,20.2794,20.3232,20.2794,20.2969,33956.0
2017-07-26 11:30:00,23.13,23.14,23.07,23.08,61797.0,20.2969,20.3057,20.2443,20.253,61797.0
2017-07-26 12:00:00,23.07,23.08,22.98,22.99,45906.0,20.2443,20.253,20.1653,20.1741,45906.0
2017-07-26 12:30:00,23.0,23.0,22.95,22.97,70466.0,20.1828,20.1828,20.139,20.1565,70466.0
2017-07-26 13:00:00,22.98,23.03,22.98,23.0,18481.0,20.1653,20.2092,20.1653,20.1828,18481.0
2017-07-26 13:30:00,22.99,23.05,22.99,23.0,26004.0,20.1741,20.2267,20.1741,20.1828,26004.0
2017-07-26 14:00:00,22.99,23.14,22.99,23.14,47269.0,20.1741,20.3057,20.1741,20.3057,47269.0
2017-07-26 14:30:00,23.13,23.15,23.1,23.15,49339.0,20.2969,20.3145,20.2706,20.3145,49339.0
2017-07-26 15:00:00,23.15,23.17,23.13,23.17,79552.0,20.3145,20.332,20.2969,20.332,79552.0
2017-07-26 15:30:00,23.16,23.19,23.14,23.16,280306.0,20.3232,20.3496,20.3057,20.3232,280306.0
2017-07-27 09:30:00,23.1,23.12,22.9,22.98,134773.0,20.2706,20.2881,20.0951,20.1653,134773.0
2017-07-27 10:00:00,22.98,23.07,22.95,23.07,27502.0,20.1653,20.2443,20.139,20.2443,27502.0
2017-07-27 10:30:00,23.07,23.09,23.02,23.05,21437.0,20.2443,20.2618,20.2004,20.2267,21437.0
2017-07-27 11:00:00,23.06,23.08,23.03,23.04,66896.0,20.2355,20.253,20.2092,20.2179,66896.0
2017-07-27 11:30:00,23.04,23.06,23.03,23.05,35982.0,20.2179,20.2355,20.2092,20.2267,35982.0
2017-07-27 12:00:00,23.04,23.06,23.04,23.05,46348.0,20.2179,20.2355,20.2179,20.2267,46348.0
2017-07-27 12:30:00,23.04,23.07,23.03,23.07,35553.0,20.2179,20.2443,20.2092,20.2443,35553.0
2017-07-27 13:00:00,23.07,23.09,23.0,23.02,30055.0,20.2443,20.2618,20.1828,20.2004,30055.0
2017-07-27 13:30:00,23.03,23.07,23.0,23.05,48272.0,20.2092,20.2443,20.1828,20.2267,48272.0
2017-07-27 14:00:00,23.04,23.07,23.01,23.03,20621.0,20.2179,20.2443,20.1916,20.2092,20621.0
2017-07-27 14:30:00,23.03,23.04,22.98,22.98,17861.0,20.2092,20.2179,20.1653,20.1653,17861.0
2017-07-27 15:00:00,22.98,23.02,22.97,23.0,31527.0,20.1653,20.2004,20.1565,20.1828,31527.0
2017-07-27 15:30:00,23.0,23.01,22.95,22.96,166647.0,20.1828,20.1916,20.139,20.1477,166647.0
2017-07-28 09:30:00,22.96,23.03,22.95,22.99,23577.0,20.1477,20.2092,20.139,20.1741,23577.0
2017-07-28 10:00:00,22.99,23.1,22.98,23.1,17706.0,20.1741,20.2706,20.1653,20.2706,17706.0
2017-07-28 10:30:00,23.11,23.13,23.04,23.06,30710.0,20.2794,20.2969,20.2179,20.2355,30710.0
2017-07-28 11:00:00,23.06,23.09,23.02,23.07,50908.0,20.2355,20.2618,20.2004,20.2443,50908.0
2017-07-28 11:30:00,23.07,23.08,23.04,23.05,25515.0,20.2443,20.253,20.2179,20.2267,25515.0
2017-07-28 12:00:00,23.05,23.06,23.0,23.04,38733.0,20.2267,20.2355,20.1828,20.2179,38733.0
2017-07-28 12:30:00,23.03,23.04,22.96,22.97,55131.0,20.2092,20.2179,20.1477,20.1565,55131.0
2017-07-28 13:00:00,22.98,23.1,22.97,23.1,65021.0,20.1653,20.2706,20.1565,20.2706,65021.0
2017-07-28 13:30:00,23.09,23.11,23.07,23.1,70063.0,20.2618,20.2794,20.2443,20.2706,70063.0
2017-07-28 14:00:00,23.1,23.15,23.1,23.13,41915.0,20.2706,20.3145,20.2706,20.2969,41915.0
2017-07-28 14:30:00,23.13,23.16,23.11,23.13,188661.0,20.2969,20.3232,20.2794,20.2969,188661.0
2017-07-28 15:00:00,23.14,23.15,23.09,23.12,135533.0,20.3057,20.3145,20.2618,20.2881,135533.0
2017-07-28 15:30:00,23.12,23.13,23.05,23.11,243953.0,20.2881,20.2969,20.2267,20.2794,243953.0
2017-07-31 09:30:00,23.09,23.11,22.93,22.93,53201.0,20.2618,20.2794,20.1214,20.1214,53201.0
2017-07-31 10:00:00,22.92,22.99,22.83,22.84,61990.0,20.1126,20.1741,20.0337,20.0424,61990.0
2017-07-31 10:30:00,22.83,22.86,22.79,22.8,66514.0,20.0337,20.06,19.9986,20.0073,66514.0
2017-07-31 11:00:00,22.8,22.8,22.67,22.75,82477.0,20.0073,20.0073,19.8933,19.9635,82477.0
2017-07-31 11:30:00,22.74,22.76,22.71,22.73,35641.0,19.9547,19.9722,19.9284,19.9459,35641.0
2017-07-31 12:00:00,22.73,22.75,22.67,22.73,81087.0,19.9459,19.9635,19.8933,19.9459,81087.0
2017-07-31 12:30:00,22.73,22.83,22.7,22.79,74518.0,19.9459,20.0337,19.9196,19.9986,74518.0
2017-07-31 13:00:00,22.8,22.81,22.75,22.78,146895.0,20.0073,20.0161,19.9635,19.9898,146895.0
2017-07-31 13:30:00,22.77,22.8,22.73,22.8,62144.0,19.981,20.0073,19.9459,20.0073,62144.0
2017-07-31 14:00:00,22.8,22.91,22.79,22.88,49575.0,20.0073,20.1039,19.9986,20.0775,49575.0
2017-07-31 14:30:00,22.88,22.9,22.83,22.87,58047.0,20.0775,20.0951,20.0337,20.0688,58047.0
2017-07-31 15:00:00,22.87,22.94,22.86,22.92,52938.0,20.0688,20.1302,20.06,20.1126,52938.0
2017-07-31 15:30:00,22.92,23.04,22.91,23.0,285113.0,20.1126,20.2179,20.1039,20.1828,285113.0
2017-08-01 09:30:00,23.07,23.22,23.03,23.09,139375.0,20.2443,20.3759,20.2092,20.2618,139375.0
2017-08-01 10:00:00,23.09,23.1,22.9,22.95,62223.0,20.2618,20.2706,20.0951,20.139,62223.0
2017-08-01 10:30:00,22.94,23.0,22.92,22.97,42400.0,20.1302,20.1828,20.1126,20.1565,42400.0
2017-08-01 11:00:00,22.98,22.98,22.89,22.91,51240.0,20.1653,20.1653,20.0863,20.1039,51240.0
2017-08-01 11:30:00,22.92,22.99,22.91,22.96,20233.0,20.1126,20.1741,20.1039,20.1477,20233.0
2017-08-01 12:00:00,22.96,23.03,22.96,23.03,25321.0,20.1477,20.2092,20.1477,20.2092,25321.0
2017-08-01 12:30:00,23.03,23.03,22.99,23.02,13982.0,20.2092,20.2092,20.1741,20.2004,13982.0
2017-08-01 13:00:00,23.02,23.05,22.99,23.03,31605.0,20.2004,20.2267,20.1741,20.2092,31605.0
2017-08-01 13:30:00,23.04,23.09,23.02,23.09,44573.0,20.2179,20.2618,20.2004,20.2618,44573.0
2017-08-01 14:00:00,23.09,23.11,23.07,23.08,23353.0,20.2618,20.2794,20.2443,20.253,23353.0
2017-08-01 14:30:00,23.08,23.15,23.07,23.14,32662.0,20.253,20.3145,20.2443,20.3057,32662.0
2017-08-01 15:00:00,23.14,23.17,23.13,23.14,101241.0,20.3057,20.332,20.2969,20.3057,101241.0
2017-08-01 15:30:00,23.14,23.14,23.1,23.12,196802.0,20.3057,20.3057,20.2706,20.2881,196802.0
2017-08-02 09:30:00,23.13,23.13,22.94,23.08,33848.0,20.2969,20.2969,20.1302,20.253,33848.0
2017-08-02 10:00:00,23.07,23.09,22.99,23.01,50101.0,20.2443,20.2618,20.1741,20.1916,50101.0
2017-08-02 10:30:00,23.02,23.02,22.93,22.93,34153.0,20.2004,20.2004,20.1214,20.1214,34153.0
2017-08-02 11:00:00,22.92,22.92,22.75,22.85,120454.0,20.1126,20.1126,19.9635,20.0512,120454.0
2017-08-02 11:30:00,22.85,22.85,22.79,22.8,41803.0,20.0512,20.0512,19.9986,20.0073,41803.0
2017-08-02 12:00:00,22.8,22.8,22.72,22.75,48609.0,20.0073,20.0073,19.9371,19.9635,48609.0
2017-08-02 12:30:00,22.75,22.77,22.69,22.72,54162.0,19.9635,19.981,19.9108,19.9371,54162.0
2017-08-02 13:00:00,22.72,22.73,22.69,22.71,31573.0,19.9371,19.9459,19.9108,19.9284,31573.0
2017-08-02 13:30:00,22.71,22.72,22.67,22.67,53588.0,19.9284,19.9371,19.8933,19.8933,53588.0
2017-08-02 14:00:00,22.68,22.73,22.67,22.73,43133.0,19.902,19.9459,19.8933,19.9459,43133.0
2017-08-02 14:30:00,22.72,22.72,22.66,22.69,42786.0,19.9371,19.9371,19.8845,19.9108,42786.0
2017-08-02 15:00:00,22.7,22.73,22.69,22.73,53707.0,19.9196,19.9459,19.9108,19.9459,53707.0
2017-08-02 15:30:00,22.73,22.78,22.69,22.76,186420.0,19.9459,19.9898,19.9108,19.9722,186420.0
2017-08-03 09:30:00,22.73,22.75,22.62,22.75,34626.0,19.9459,19.9635,19.8494,19.9635,34626.0
2017-08-03 10:00:00,22.73,22.76,22.64,22.71,44599.0,19.9459,19.9722,19.8669,19.9284,44599.0
2017-08-03 10:30:00,22.71,22.81,22.66,22.81,41223.0,19.9284,20.0161,19.8845,20.0161,41223.0
2017-08-03 11:00:00,22.81,22.83,22.73,22.74,36636.0,20.0161,20.0337,19.9459,19.9547,36636.0
2017-08-03 11:30:00,22.74,22.75,22.68,22.68,30034.0,19.9547,19.9635,19.902,19.902,30034.0
2017-08-03 12:00:00,22.68,22.73,22.67,22.73,33804.0,19.902,19.9459,19.8933,19.9459,33804.0
2017-08-03 12:30:00,22.73,22.73,22.69,22.69,23694.0,19.9459,19.9459,19.9108,19.9108,23694.0
2017-08-03 13:00:00,22.69,22.69,22.59,22.63,48694.0,19.9108,19.9108,19.8231,19.8582,48694.0
2017-08-03 13:30:00,22.62,22.63,22.59,22.6,46765.0,19.8494,19.8582,19.8231,19.8318,46765.0
2017-08-03 14:00:00,22.59,22.59,22.5,22.58,93184.0,19.8231,19.8231,19.7441,19.8143,93184.0
2017-08-03 14:30:00,22.57,22.62,22.55,22.6,56411.0,19.8055,19.8494,19.788,19.8318,56411.0
2017-08-03 15:00:00,22.6,22.64,22.57,22.6,64241.0,19.8318,19.8669,19.8055,19.8318,64241.0
2017-08-03 15:30:00,22.6,22.69,22.57,22.67,268372.0,19.8318,19.9108,19.8055,19.8933,268372.0
2017-08-04 09:30:00,22.72,22.99,22.51,22.86,141439.0,19.9371,20.1741,19.7529,20.06,141439.0
2017-08-04 10:00:00,22.86,22.98,22.73,22.87,129365.0,20.06,20.1653,19.9459,20.0688,129365.0
2017-08-04 10:30:00,22.87,22.91,22.84,22.89,130966.0,20.0688,20.1039,20.0424,20.0863,130966.0
2017-08-04 11:00:00,22.89,22.91,22.65,22.65,100777.0,20.0863,20.1039,19.8757,19.8757,100777.0
2017-08-04 11:30:00,22.66,22.75,22.51,22.72,229077.0,19.8845,19.9635,19.7529,19.9371,229077.0
2017-08-04 12:00:00,22.73,22.76,22.71,22.72,47254.0,19.9459,19.9722,19.9284,19.9371,47254.0
2017-08-04 12:30:00,22.73,22.74,22.56,22.6,88944.0,19.9459,19.9547,19.7967,19.8318,88944.0
2017-08-04 13:00:00,22.59,22.59,22.47,22.49,93029.0,19.8231,19.8231,19.7178,19.7353,93029.0
2017-08-04 13:30:00,22.49,22.53,22.46,22.46,70212.0,19.7353,19.7704,19.709,19.709,70212.0
2017-08-04 14:00:00,22.47,22.48,22.38,22.39,55936.0,19.7178,19.7265,19.6388,19.6476,55936.0
2017-08-04 14:30:00,22.39,22.43,22.38,22.39,77582.0,19.6476,19.6827,19.6388,19.6476,77582.0
2017-08-04 15:00:00,22.39,22.51,22.35,22.51,168401.0,19.6476,19.7529,19.6125,19.7529,168401.0
2017-08-04 15:30:00,22.51,22.52,22.43,22.49,405951.0,19.7529,19.7616,19.6827,19.7353,405951.0
2017-08-07 09:30:00,22.44,22.54,22.42,22.47,25207.0,19.6914,19.7792,19.6739,19.7178,25207.0
2017-08-07 10:00:00,22.47,22.55,22.47,22.55,32153.0,19.7178,19.788,19.7178,19.788,32153.0
2017-08-07 10:30:00,22.55,22.59,22.51,22.52,28490.0,19.788,19.8231,19.7529,19.7616,28490.0
2017-08-07 11:00:00,22.52,22.54,22.44,22.44,33313.0,19.7616,19.7792,19.6914,19.6914,33313.0
2017-08-07 11:30:00,22.45,22.46,22.41,22.44,20897.0,19.7002,19.709,19.6651,19.6914,20897.0
2017-08-07 12:00:00,22.44,22.5,22.43,22.45,17855.0,19.6914,19.7441,19.6827,19.7002,17855.0
2017-08-07 12:30:00,22.46,22.51,22.44,22.51,21233.0,19.709,19.7529,19.6914,19.7529,21233.0
2017-08-07 13:00:00,22.51,22.54,22.5,22.53,19707.0,19.7529,19.7792,19.7441,19.7704,19707.0
2017-08-07 13:30:00,22.53,22.55,22.51,22.53,34464.0,19.7704,19.788,19.7529,19.7704,34464.0
2017-08-07 14:00:00,22.53,22.54,22.51,22.53,27935.0,19.7704,19.7792,19.7529,19.7704,27935.0
2017-08-07 14:30:00,22.53,22.53,22.48,22.48,29165.0,19.7704,19.7704,19.7265,19.7265,29165.0
2017-08-07 15:00:00,22.48,22.5,22.46,22.48,42310.0,19.7265,19.7441,19.709,19.7265,42310.0
2017-08-07 15:30:00,22.48,22.51,22.45,22.5,199656.0,19.7265,19.7529,19.7002,19.7441,199656.0
2017-08-08 09:30:00,22.51,22.62,22.4,22.52,67199.0,19.7529,19.8494,19.6563,19.7616,67199.0
2017-08-08 10:00:00,22.52,22.52,22.44,22.46,22850.0,19.7616,19.7616,19.6914,19.709,22850.0
2017-08-08 10:30:00,22.46,22.49,22.4,22.49,31568.0,19.709,19.7353,19.6563,19.7353,31568.0
2017-08-08 11:00:00,22.49,22.52,22.46,22.52,33362.0,19.7353,19.7616,19.709,19.7616,33362.0
2017-08-08 11:30:00,22.52,22.57,22.49,22.54,38935.0,19.7616,19.8055,19.7353,19.7792,38935.0
2017-08-08 12:00:00,22.54,22.56,22.45,22.45,40801.0,19.7792,19.7967,19.7002,19.7002,40801.0
2017-08-08 12:30:00,22.46,22.47,22.39,22.39,35569.0,19.709,19.7178,19.6476,19.6476,35569.0
2017-08-08 13:00:00,22.4,22.4,22.36,22.37,34827.0,19.6563,19.6563,19.6212,19.63,34827.0
2017-08-08 13:30:00,22.37,22.43,22.35,22.37,33787.0,19.63,19.6827,19.6125,19.63,33787.0
2017-08-08 14:00:00,22.37,22.38,22.22,22.24,147106.0,19.63,19.6388,19.4984,19.5159,147106.0
2017-08-08 14:30:00,22.25,22.27,22.15,22.16,93028.0,19.5247,19.5423,19.437,19.4457,93028.0
2017-08-08 15:00:00,22.16,22.22,22.1,22.2,128296.0,19.4457,19.4984,19.3931,19.4808,128296.0
2017-08-08 15:30:00,22.2,22.21,22.12,22.2,445394.0,19.4808,19.4896,19.4106,19.4808,445394.0
2017-08-09 09:30:00,22.14,22.29,22.12,22.29,77357.0,19.4282,19.5598,19.4106,19.5598,77357.0
2017-08-09 10:00:00,22.29,22.29,22.1,22.19,93345.0,19.5598,19.5598,19.3931,19.4721,93345.0
2017-08-09 10:30:00,22.2,22.27,22.17,22.21,114459.0,19.4808,19.5423,19.4545,19.4896,114459.0
2017-08-09 11:00:00,22.21,22.22,22.12,22.13,79394.0,19.4896,19.4984,19.4106,19.4194,79394.0
2017-08-09 11:30:00,22.13,22.15,22.11,22.14,52901.0,19.4194,19.437,19.4019,19.4282,52901.0
2017-08-09 12:00:00,22.14,22.18,22.11,22.15,58193.0,19.4282,19.4633,19.4019,19.437,58193.0
2017-08-09 12:30:00,22.14,22.17,22.12,22.13,38845.0,19.4282,19.4545,19.4106,19.4194,38845.0
2017-08-09 13:00:00,22.13,22.13,22.08,22.1,37636.0,19.4194,19.4194,19.3755,19.3931,37636.0
2017-08-09 13:30:00,22.09,22.1,22.04,22.07,59830.0,19.3843,19.3931,19.3404,19.3668,59830.0
2017-08-09 14:00:00,22.07,22.08,22.03,22.03,50497.0,19.3668,19.3755,19.3317,19.3317,50497.0
2017-08-09 14:30:00,22.04,22.04,22.0,22.0,53281.0,19.3404,19.3404,19.3053,19.3053,53281.0
2017-08-09 15:00:00,22.01,22.08,22.0,22.07,96339.0,19.3141,19.3755,19.3053,19.3668,96339.0
2017-08-09 15:30:00,22.08,22.12,22.07,22.09,269661.0,19.3755,19.4106,19.3668,19.3843,269661.0
2017-08-10 09:30:00,22.02,22.38,21.95,22.35,235805.0,19.3229,19.6388,19.2614,19.6125,235805.0
2017-08-10 10:00:00,22.36,22.47,22.32,22.35,289475.0,19.6212,19.7178,19.5861,19.6125,289475.0
2017-08-10 10:30:00,22.36,22.5,22.29,22.35,179668.0,19.6212,19.7441,19.5598,19.6125,179668.0
2017-08-10 11:00:00,22.35,22.35,22.26,22.32,132602.0,19.6125,19.6125,19.5335,19.5861,132602.0
2017-08-10 11:30:00,22.32,22.36,22.28,22.34,116865.0,19.5861,19.6212,19.551,19.6037,116865.0
2017-08-10 12:00:00,22.33,22.35,22.26,22.28,21935.0,19.5949,19.6125,19.5335,19.551,21935.0
2017-08-10 12:30:00,22.27,22.28,22.23,22.27,70187.0,19.5423,19.551,19.5072,19.5423,70187.0
2017-08-10 13:00:00,22.28,22.34,22.25,22.31,58610.0,19.551,19.6037,19.5247,19.5774,58610.0
2017-08-10 13:30:00,22.3,22.34,22.25,22.28,43121.0,19.5686,19.6037,19.5247,19.551,43121.0
2017-08-10 14:00:00,22.27,22.31,22.23,22.23,174956.0,19.5423,19.5774,19.5072,19.5072,174956.0
2017-08-10 14:30:00,22.23,22.29,22.22,22.28,247199.0,19.5072,19.5598,19.4984,19.551,247199.0
2017-08-10 15:00:00,22.29,22.32,22.15,22.17,152570.0,19.5598,19.5861,19.437,19.4545,152570.0
2017-08-10 15:30:00,22.18,22.25,22.06,22.12,670395.0,19.4633,19.5247,19.358,19.4106,670395.0
2017-08-11 09:30:00,21.53,21.92,21.35,21.85,334560.0,18.8929,19.2351,18.7349,19.1737,334560.0
2017-08-11 10:00:00,21.85,21.87,21.69,21.7,247294.0,19.1737,19.1912,19.0333,19.0421,247294.0
2017-08-11 10:30:00,21.71,21.91,21.7,21.83,474608.0,19.0508,19.2263,19.0421,19.1561,474608.0
2017-08-11 11:00:00,21.82,21.96,21.77,21.94,367567.0,19.1474,19.2702,19.1035,19.2527,367567.0
2017-08-11 11:30:00,21.93,21.97,21.86,21.94,242380.0,19.2439,19.279,19.1825,19.2527,242380.0
2017-08-11 12:00:00,21.94,22.01,21.91,21.99,137878.0,19.2527,19.3141,19.2263,19.2966,137878.0
2017-08-11 12:30:00,22.0,22.08,21.97,22.05,111580.0,19.3053,19.3755,19.279,19.3492,111580.0
2017-08-11 13:00:00,22.04,22.12,22.02,22.02,329635.0,19.3404,19.4106,19.3229,19.3229,329635.0
2017-08-11 13:30:00,22.02,22.09,22.01,22.07,42509.0,19.3229,19.3843,19.3141,19.3668,42509.0
2017-08-11 14:00:00,22.07,22.12,22.06,22.09,67258.0,19.3668,19.4106,19.358,19.3843,67258.0
2017-08-11 14:30:00,22.08,22.08,22.03,22.06,55725.0,19.3755,19.3755,19.3317,19.358,55725.0
2017-08-11 15:00:00,22.05,22.07,21.96,22.02,119348.0,19.3492,19.3668,19.2702,19.3229,119348.0
2017-08-11 15:30:00,22.03,22.09,22.01,22.04,211314.0,19.3317,19.3843,19.3141,19.3404,211314.0
2017-08-14 09:30:00,22.16,22.62,22.13,22.59,140696.0,19.4457,19.8494,19.4194,19.8231,140696.0
2017-08-14 10:00:00,22.59,22.63,22.47,22.48,162798.0,19.8231,19.8582,19.7178,19.7265,162798.0
2017-08-14 10:30:00,22.49,22.57,22.45,22.54,55205.0,19.7353,19.8055,19.7002,19.7792,55205.0
2017-08-14 11:00:00,22.54,22.58,22.46,22.54,208206.0,19.7792,19.8143,19.709,19.7792,208206.0
2017-08-14 11:30:00,22.55,22.63,22.52,22.56,98361.0,19.788,19.8582,19.7616,19.7967,98361.0
2017-08-14 12:00:00,22.56,22.73,22.56,22.71,84199.0,19.7967,19.9459,19.7967,19.9284,84199.0
2017-08-14 12:30:00,22.7,22.72,22.67,22.7,48883.0,19.9196,19.9371,19.8933,19.9196,48883.0
2017-08-14 13:00:00,22.69,22.7,22.64,22.7,40987.0,19.9108,19.9196,19.8669,19.9196,40987.0
2017-08-14 13:30:00,22.7,22.72,22.63,22.67,69932.0,19.9196,19.9371,19.8582,19.8933,69932.0
2017-08-14 14:00:00,22.67,22.68,22.6,22.61,91898.0,19.8933,19.902,19.8318,19.8406,91898.0
2017-08-14 14:30:00,22.62,22.64,22.49,22.59,400728.0,19.8494,19.8669,19.7353,19.8231,400728.0
2017-08-14 15:00:00,22.59,22.61,22.57,22.6,117159.0,19.8231,19.8406,19.8055,19.8318,117159.0
2017-08-14 15:30:00,22.6,22.65,22.58,22.61,416243.0,19.8318,19.8757,19.8143,19.8406,416243.0
2017-08-15 09:30:00,22.42,22.5,22.3,22.39,1722018.0,19.6739,19.7441,19.5686,19.6476,1722018.0
2017-08-15 10:00:00,22.4,22.45,22.35,22.39,743012.0,19.6563,19.7002,19.6125,19.6476,743012.0
2017-08-15 10:30:00,22.39,22.41,22.35,22.36,434056.0,19.6476,19.6651,19.6125,19.6212,434056.0
2017-08-15 11:00:00,22.36,22.41,22.35,22.39,375192.0,19.6212,19.6651,19.6125,19.6476,375192.0
2017-08-15 11:30:00,22.38,22.41,22.36,22.38,276650.0,19.6388,19.6651,19.6212,19.6388,276650.0
2017-08-15 12:00:00,22.38,22.4,22.36,22.39,219426.0,19.6388,19.6563,19.6212,19.6476,219426.0
2017-08-15 12:30:00,22.4,22.41,22.37,22.4,355578.0,19.6563,19.6651,19.63,19.6563,355578.0
2017-08-15 13:00:00,22.4,22.43,22.38,22.39,270940.0,19.6563,19.6827,19.6388,19.6476,270940.0
2017-08-15 13:30:00,22.39,22.45,22.39,22.4,133131.0,19.6476,19.7002,19.6476,19.6563,133131.0
2017-08-15 14:00:00,22.4,22.41,22.36,22.4,230962.0,19.6563,19.6651,19.6212,19.6563,230962.0
2017-08-15 14:30:00,22.4,22.41,22.36,22.36,892595.0,19.6563,19.6651,19.6212,19.6212,892595.0
2017-08-15 15:00:00,22.36,22.39,22.29,22.33,580774.0,19.6212,19.6476,19.5598,19.5949,580774.0
2017-08-15 15:30:00,22.33,22.4,22.27,22.35,2272817.0,19.5949,19.6563,19.5423,19.6125,2272817.0
2017-08-16 09:30:00,22.41,22.57,22.39,22.55,300092.0,19.6651,19.8055,19.6476,19.788,300092.0
2017-08-16 10:00:00,22.55,22.6,22.49,22.59,191173.0,19.788,19.8318,19.7353,19.8231,191173.0
2017-08-16 10:30:00,22.6,22.6,22.48,22.48,168801.0,19.8318,19.8318,19.7265,19.7265,168801.0
2017-08-16 11:00:00,22.49,22.56,22.46,22.5,240944.0,19.7353,19.7967,19.709,19.7441,240944.0
2017-08-16 11:30:00,22.49,22.56,22.49,22.53,73113.0,19.7353,19.7967,19.7353,19.7704,73113.0
2017-08-16 12:00:00,22.53,22.66,22.52,22.64,105033.0,19.7704,19.8845,19.7616,19.8669,105033.0
2017-08-16 12:30:00,22.64,22.71,22.62,22.64,178750.0,19.8669,19.9284,19.8494,19.8669,178750.0
2017-08-16 13:00:00,22.64,22.68,22.62,22.66,155174.0,19.8669,19.902,19.8494,19.8845,155174.0
2017-08-16 13:30:00,22.65,22.67,22.57,22.66,207303.0,19.8757,19.8933,19.8055,19.8845,207303.0
2017-08-16 14:00:00,22.67,22.71,22.63,22.68,108610.0,19.8933,19.9284,19.8582,19.902,108610.0
2017-08-16 14:30:00,22.67,22.86,22.66,22.84,351916.0,19.8933,20.06,19.8845,20.0424,351916.0
2017-08-16 15:00:00,22.83,22.88,22.79,22.85,263645.0,20.0337,20.0775,19.9986,20.0512,263645.0
2017-08-16 15:30:00,22.86,22.96,22.84,22.92,610330.0,20.06,20.1477,20.0424,20.1126,610330.0
2017-08-17 09:30:00,22.9,22.91,22.8,22.81,99543.0,20.0951,20.1039,20.0073,20.0161,99543.0
2017-08-17 10:00:00,22.8,22.84,22.56,22.7,436996.0,20.0073,20.0424,19.7967,19.9196,436996.0
2017-08-17 10:30:00,22.71,22.74,22.62,22.64,110317.0,19.9284,19.9547,19.8494,19.8669,110317.0
2017-08-17 11:00:00,22.65,22.77,22.65,22.73,57334.0,19.8757,19.981,19.8757,19.9459,57334.0
2017-08-17 11:30:00,22.72,22.79,22.72,22.78,55565.0,19.9371,19.9986,19.9371,19.9898,55565.0
2017-08-17 12:00:00,22.78,22.78,22.69,22.74,113494.0,19.9898,19.9898,19.9108,19.9547,113494.0
2017-08-17 12:30:00,22.74,22.85,22.73,22.79,139842.0,19.9547,20.0512,19.9459,19.9986,139842.0
2017-08-17 13:00:00,22.79,22.88,22.75,22.83,274640.0,19.9986,20.0775,19.9635,20.0337,274640.0
2017-08-17 13:30:00,22.84,22.86,22.82,22.86,56290.0,20.0424,20.06,20.0249,20.06,56290.0
2017-08-17 14:00:00,22.86,22.88,22.85,22.88,52055.0,20.06,20.0775,20.0512,20.0775,52055.0
2017-08-17 14:30:00,22.88,22.91,22.84,22.9,377663.0,20.0775,20.1039,20.0424,20.0951,377663.0
2017-08-17 15:00:00,22.91,22.97,22.88,22.93,215395.0,20.1039,20.1565,20.0775,20.1214,215395.0
2017-08-17 15:30:00,22.93,23.12,22.9,23.1,1168741.0,20.1214,20.2881,20.0951,20.2706,1168741.0
2017-08-18 09:30:00,23.03,23.03,22.65,22.68,344999.0,20.2092,20.2092,19.8757,19.902,344999.0
2017-08-18 10:00:00,22.67,22.73,22.55,22.61,309698.0,19.8933,19.9459,19.788,19.8406,309698.0
2017-08-18 10:30:00,22.6,22.63,22.56,22.61,226765.0,19.8318,19.8582,19.7967,19.8406,226765.0
2017-08-18 11:00:00,22.62,22.64,22.55,22.55,141631.0,19.8494,19.8669,19.788,19.788,141631.0
2017-08-18 11:30:00,22.55,22.68,22.54,22.55,178927.0,19.788,19.902,19.7792,19.788,178927.0
2017-08-18 12:00:00,22.56,22.56,22.49,22.51,102021.0,19.7967,19.7967,19.7353,19.7529,102021.0
2017-08-18 12:30:00,22.5,22.67,22.47,22.66,239802.0,19.7441,19.8933,19.7178,19.8845,239802.0
2017-08-18 13:00:00,22.66,22.68,22.6,22.65,181371.0,19.8845,19.902,19.8318,19.8757,181371.0
2017-08-18 13:30:00,22.65,22.7,22.64,22.65,127355.0,19.8757,19.9196,19.8669,19.8757,127355.0
2017-08-18 14:00:00,22.65,22.73,22.62,22.69,306656.0,19.8757,19.9459,19.8494,19.9108,306656.0
2017-08-18 14:30:00,22.69,22.78,22.68,22.75,117506.0,19.9108,19.9898,19.902,19.9635,117506.0
2017-08-18 15:00:00,22.75,22.8,22.74,22.77,107953.0,19.9635,20.0073,19.9547,19.981,107953.0
2017-08-18 15:30:00,22.77,22.78,22.7,22.73,561770.0,19.981,19.9898,19.9196,19.9459,561770.0
2017-08-21 09:30:00,22.79,22.79,22.5,22.51,113735.0,19.9986,19.9986,19.7441,19.7529,113735.0
2017-08-21 10:00:00,22.51,22.72,22.51,22.7,297762.0,19.7529,19.9371,19.7529,19.9196,297762.0
2017-08-21 10:30:00,22.69,22.74,22.62,22.68,234680.0,19.9108,19.9547,19.8494,19.902,234680.0
2017-08-21 11:00:00,22.68,22.75,22.61,22.65,139034.0,19.902,19.9635,19.8406,19.8757,139034.0
2017-08-21 11:30:00,22.65,22.71,22.64,22.66,139862.0,19.8757,19.9284,19.8669,19.8845,139862.0
2017-08-21 12:00:00,22.65,22.71,22.63,22.66,61806.0,19.8757,19.9284,19.8582,19.8845,61806.0
2017-08-21 12:30:00,22.66,22.66,22.57,22.58,146938.0,19.8845,19.8845,19.8055,19.8143,146938.0
2017-08-21 13:00:00,22.58,22.71,22.55,22.7,145173.0,19.8143,19.9284,19.788,19.9196,145173.0
2017-08-21 13:30:00,22.69,22.72,22.61,22.62,167370.0,19.9108,19.9371,19.8406,19.8494,167370.0
2017-08-21 14:00:00,22.62,22.69,22.61,22.68,154936.0,19.8494,19.9108,19.8406,19.902,154936.0
2017-08-21 14:30:00,22.68,22.69,22.63,22.65,133701.0,19.902,19.9108,19.8582,19.8757,133701.0
2017-08-21 15:00:00,22.66,22.68,22.6,22.66,197064.0,19.8845,19.902,19.8318,19.8845,197064.0
2017-08-21 15:30:00,22.65,22.66,22.6,22.62,645192.0,19.8757,19.8845,19.8318,19.8494,645192.0
2017-08-22 09:30:00,22.63,22.64,22.54,22.57,178282.0,19.8582,19.8669,19.7792,19.8055,178282.0
2017-08-22 10:00:00,22.58,22.61,22.43,22.44,275575.0,19.8143,19.8406,19.6827,19.6914,275575.0
2017-08-22 10:30:00,22.43,22.5,22.43,22.46,96101.0,19.6827,19.7441,19.6827,19.709,96101.0
2017-08-22 11:00:00,22.46,22.51,22.44,22.48,155294.0,19.709,19.7529,19.6914,19.7265,155294.0
2017-08-22 11:30:00,22.48,22.49,22.44,22.45,171658.0,19.7265,19.7353,19.6914,19.7002,171658.0
2017-08-22 12:00:00,22.45,22.45,22.32,22.35,160697.0,19.7002,19.7002,19.5861,19.6125,160697.0
2017-08-22 12:30:00,22.35,22.38,22.34,22.37,154768.0,19.6125,19.6388,19.6037,19.63,154768.0
2017-08-22 13:00:00,22.37,22.38,22.35,22.37,90547.0,19.63,19.6388,19.6125,19.63,90547.0
2017-08-22 13:30:00,22.36,22.41,22.34,22.37,109233.0,19.6212,19.6651,19.6037,19.63,109233.0
2017-08-22 14:00:00,22.37,22.39,22.35,22.36,127728.0,19.63,19.6476,19.6125,19.6212,127728.0
2017-08-22 14:30:00,22.36,22.4,22.3,22.37,246859.0,19.6212,19.6563,19.5686,19.63,246859.0
2017-08-22 15:00:00,22.37,22.4,22.34,22.37,227018.0,19.63,19.6563,19.6037,19.63,227018.0
2017-08-22 15:30:00,22.37,22.49,22.36,22.46,883040.0,19.63,19.7353,19.6212,19.709,883040.0
2017-08-23 09:30:00,22.44,22.66,22.44,22.63,33963.0,19.6914,19.8845,19.6914,19.8582,33963.0
2017-08-23 10:00:00,22.63,22.69,22.58,22.67,21742.0,19.8582,19.9108,19.8143,19.8933,21742.0
2017-08-23 10:30:00,22.67,22.7,22.64,22.66,29924.0,19.8933,19.9196,19.8669,19.8845,29924.0
2017-08-23 11:00:00,22.66,22.75,22.64,22.73,81773.0,19.8845,19.9635,19.8669,19.9459,81773.0
2017-08-23 11:30:00,22.73,22.78,22.73,22.75,50783.0,19.9459,19.9898,19.9459,19.9635,50783.0
2017-08-23 12:00:00,22.75,22.75,22.71,22.75,21174.0,19.9635,19.9635,19.9284,19.9635,21174.0
2017-08-23 12:30:00,22.74,22.75,22.62,22.65,79519.0,19.9547,19.9635,19.8494,19.8757,79519.0
2017-08-23 13:00:00,22.65,22.66,22.55,22.57,30486.0,19.8757,19.8845,19.788,19.8055,30486.0
2017-08-23 13:30:00,22.58,22.6,22.56,22.6,97018.0,19.8143,19.8318,19.7967,19.8318,97018.0
2017-08-23 14:00:00,22.6,22.64,22.59,22.6,48168.0,19.8318,19.8669,19.8231,19.8318,48168.0
2017-08-23 14:30:00,22.59,22.61,22.58,22.6,43165.0,19.8231,19.8406,19.8143,19.8318,43165.0
2017-08-23 15:00:00,22.61,22.69,22.6,22.67,42150.0,19.8406,19.9108,19.8318,19.8933,42150.0
2017-08-23 15:30:00,22.67,22.75,22.67,22.72,250064.0,19.8933,19.9635,19.8933,19.9371,250064.0
2017-08-24 09:30:00,22.7,22.78,22.63,22.66,69245.0,19.9196,19.9898,19.8582,19.8845,69245.0
2017-08-24 10:00:00,22.65,22.68,22.61,22.68,28879.0,19.8757,19.902,19.8406,19.902,28879.0
2017-08-24 10:30:00,22.68,22.71,22.67,22.7,38713.0,19.902,19.9284,19.8933,19.9196,38713.0
2017-08-24 11:00:00,22.7,22.72,22.61,22.66,62950.0,19.9196,19.9371,19.8406,19.8845,62950.0
2017-08-24 11:30:00,22.67,22.71,22.66,22.68,17070.0,19.8933,19.9284,19.8845,19.902,17070.0
2017-08-24 12:00:00,22.69,22.69,22.58,22.62,24961.0,19.9108,19.9108,19.8143,19.8494,24961.0
2017-08-24 12:30:00,22.63,22.67,22.61,22.61,24077.0,19.8582,19.8933,19.8406,19.8406,24077.0
2017-08-24 13:00:00,22.62,22.63,22.61,22.61,18286.0,19.8494,19.8582,19.8406,19.8406,18286.0
2017-08-24 13:30:00,22.61,22.62,22.61,22.61,50710.0,19.8406,19.8494,19.8406,19.8406,50710.0
2017-08-24 14:00:00,22.61,22.62,22.54,22.56,122687.0,19.8406,19.8494,19.7792,19.7967,122687.0
2017-08-24 14:30:00,22.56,22.58,22.52,22.55,38036.0,19.7967,19.8143,19.7616,19.788,38036.0
2017-08-24 15:00:00,22.54,22.59,22.5,22.56,79351.0,19.7792,19.8231,19.7441,19.7967,79351.0
2017-08-24 15:30:00,22.55,22.61,22.52,22.6,465181.0,19.788,19.8406,19.7616,19.8318,465181.0
2017-08-25 09:30:00,22.63,22.64,22.52,22.54,50519.0,19.8582,19.8669,19.7616,19.7792,50519.0
2017-08-25 10:00:00,22.55,22.59,22.53,22.58,29322.0,19.788,19.8231,19.7704,19.8143,29322.0
2017-08-25 10:30:00,22.58,22.6,22.5,22.55,54293.0,19.8143,19.8318,19.7441,19.788,54293.0
2017-08-25 11:00:00,22.55,22.56,22.48,22.5,32278.0,19.788,19.7967,19.7265,19.7441,32278.0
2017-08-25 11:30:00,22.49,22.53,22.48,22.53,28785.0,19.7353,19.7704,19.7265,19.7704,28785.0
2017-08-25 12:00:00,22.54,22.58,22.52,22.57,43010.0,19.7792,19.8143,19.7616,19.8055,43010.0
2017-08-25 12:30:00,22.56,22.57,22.52,22.53,16985.0,19.7967,19.8055,19.7616,19.7704,16985.0
2017-08-25 13:00:00,22.54,22.58,22.54,22.58,15443.0,19.7792,19.8143,19.7792,19.8143,15443.0
2017-08-25 13:30:00,22.58,22.67,22.56,22.66,54756.0,19.8143,19.8933,19.7967,19.8845,54756.0
2017-08-25 14:00:00,22.65,22.69,22.65,22.66,49953.0,19.8757,19.9108,19.8757,19.8845,49953.0
2017-08-25 14:30:00,22.66,22.69,22.62,22.63,51393.0,19.8845,19.9108,19.8494,19.8582,51393.0
2017-08-25 15:00:00,22.64,22.69,22.59,22.63,192096.0,19.8669,19.9108,19.8231,19.8582,192096.0
2017-08-25 15:30:00,22.64,22.66,22.58,22.64,261724.0,19.8669,19.8845,19.8143,19.8669,261724.0
2017-08-28 09:30:00,22.63,22.7,22.34,22.4,250919.0,19.8582,19.9196,19.6037,19.6563,250919.0
2017-08-28 10:00:00,22.39,22.4,22.26,22.3,76641.0,19.6476,19.6563,19.5335,19.5686,76641.0
2017-08-28 10:30:00,22.3,22.39,22.23,22.35,141615.0,19.5686,19.6476,19.5072,19.6125,141615.0
2017-08-28 11:00:00,22.34,22.41,22.27,22.34,205610.0,19.6037,19.6651,19.5423,19.6037,205610.0
2017-08-28 11:30:00,22.34,22.37,22.29,22.33,83016.0,19.6037,19.63,19.5598,19.5949,83016.0
2017-08-28 12:00:00,22.33,22.33,22.26,22.27,306177.0,19.5949,19.5949,19.5335,19.5423,306177.0
2017-08-28 12:30:00,22.27,22.3,22.19,22.23,148364.0,19.5423,19.5686,19.4721,19.5072,148364.0
2017-08-28 13:00:00,22.23,22.24,22.16,22.19,158182.0,19.5072,19.5159,19.4457,19.4721,158182.0
2017-08-28 13:30:00,22.2,22.21,22.1,22.15,154056.0,19.4808,19.4896,19.3931,19.437,154056.0
2017-08-28 14:00:00,22.15,22.16,22.06,22.12,354987.0,19.437,19.4457,19.358,19.4106,354987.0
2017-08-28 14:30:00,22.11,22.14,22.06,22.11,366023.0,19.4019,19.4282,19.358,19.4019,366023.0
2017-08-28 15:00:00,22.12,22.22,22.11,22.22,186766.0,19.4106,19.4984,19.4019,19.4984,186766.0
2017-08-28 15:30:00,22.22,22.36,22.17,22.29,555343.0,19.4984,19.6212,19.4545,19.5598,555343.0
2017-08-29 09:30:00,22.33,22.37,22.17,22.22,103683.0,19.5949,19.63,19.4545,19.4984,103683.0
2017-08-29 10:00:00,22.22,22.23,22.04,22.05,122923.0,19.4984,19.5072,19.3404,19.3492,122923.0
2017-08-29 10:30:00,22.05,22.17,22.02,22.1,89540.0,19.3492,19.4545,19.3229,19.3931,89540.0
2017-08-29 11:00:00,22.09,22.1,22.03,22.05,56104.0,19.3843,19.3931,19.3317,19.3492,56104.0
2017-08-29 11:30:00,22.05,22.07,21.95,22.01,123577.0,19.3492,19.3668,19.2614,19.3141,123577.0
2017-08-29 12:00:00,22.0,22.06,21.98,22.0,100501.0,19.3053,19.358,19.2878,19.3053,100501.0
2017-08-29 12:30:00,22.0,22.03,21.97,21.99,31070.0,19.3053,19.3317,19.279,19.2966,31070.0
2017-08-29 13:00:00,21.99,22.04,21.98,22.01,45180.0,19.2966,19.3404,19.2878,19.3141,45180.0
2017-08-29 13:30:00,22.01,22.02,21.96,21.97,111726.0,19.3141,19.3229,19.2702,19.279,111726.0
2017-08-29 14:00:00,21.97,22.01,21.89,21.98,157351.0,19.279,19.3141,19.2088,19.2878,157351.0
2017-08-29 14:30:00,21.98,22.07,21.97,22.05,199653.0,19.2878,19.3668,19.279,19.3492,199653.0
2017-08-29 15:00:00,22.05,22.05,21.99,22.03,166243.0,19.3492,19.3492,19.2966,19.3317,166243.0
2017-08-29 15:30:00,22.03,22.05,21.96,21.99,504745.0,19.3317,19.3492,19.2702,19.2966,504745.0
2017-08-30 09:30:00,21.91,21.95,21.85,21.89,31100.0,19.2263,19.2614,19.1737,19.2088,31100.0
2017-08-30 10:00:00,21.89,21.91,21.83,21.84,35007.0,19.2088,19.2263,19.1561,19.1649,35007.0
2017-08-30 10:30:00,21.85,21.95,21.84,21.91,46898.0,19.1737,19.2614,19.1649,19.2263,46898.0
2017-08-30 11:00:00,21.92,21.96,21.9,21.94,73836.0,19.2351,19.2702,19.2176,19.2527,73836.0
2017-08-30 11:30:00,21.95,21.96,21.92,21.95,22854.0,19.2614,19.2702,19.2351,19.2614,22854.0
2017-08-30 12:00:00,21.95,21.98,21.92,21.98,29534.0,19.2614,19.2878,19.2351,19.2878,29534.0
2017-08-30 12:30:00,21.98,22.02,21.97,22.01,20469.0,19.2878,19.3229,19.279,19.3141,20469.0
2017-08-30 13:00:00,22.01,22.09,22.0,22.08,31063.0,19.3141,19.3843,19.3053,19.3755,31063.0
2017-08-30 13:30:00,22.08,22.15,22.06,22.13,132892.0,19.3755,19.437,19.358,19.4194,132892.0
2017-08-30 14:00:00,22.14,22.24,22.13,22.18,122158.0,19.4282,19.5159,19.4194,19.4633,122158.0
2017-08-30 14:30:00,22.18,22.3,22.18,22.28,126094.0,19.4633,19.5686,19.4633,19.551,126094.0
2017-08-30 15:00:00,22.29,22.37,22.26,22.37,118768.0,19.5598,19.63,19.5335,19.63,118768.0
2017-08-30 15:30:00,22.37,22.38,22.28,22.29,453175.0,19.63,19.6388,19.551,19.5598,453175.0
2017-08-31 09:30:00,22.33,22.44,22.28,22.44,108092.0,19.5949,19.6914,19.551,19.6914,108092.0
2017-08-31 10:00:00,22.45,22.45,22.33,22.35,269063.0,19.7002,19.7002,19.5949,19.6125,269063.0
2017-08-31 10:30:00,22.35,22.37,22.3,22.34,607786.0,19.6125,19.63,19.5686,19.6037,607786.0
2017-08-31 11:00:00,22.35,22.36,22.26,22.3,142070.0,19.6125,19.6212,19.5335,19.5686,142070.0
2017-08-31 11:30:00,22.3,22.32,22.25,22.27,37760.0,19.5686,19.5861,19.5247,19.5423,37760.0
2017-08-31 12:00:00,22.26,22.37,22.26,22.36,39414.0,19.5335,19.63,19.5335,19.6212,39414.0
2017-08-31 12:30:00,22.35,22.36,22.3,22.3,38162.0,19.6125,19.6212,19.5686,19.5686,38162.0
2017-08-31 13:00:00,22.3,22.31,22.24,22.26,75632.0,19.5686,19.5774,19.5159,19.5335,75632.0
2017-08-31 13:30:00,22.26,22.27,22.21,22.25,40762.0,19.5335,19.5423,19.4896,19.5247,40762.0
2017-08-31 14:00:00,22.26,22.34,22.23,22.33,30786.0,19.5335,19.6037,19.5072,19.5949,30786.0
2017-08-31 14:30:00,22.34,22.39,22.32,22.32,62524.0,19.6037,19.6476,19.5861,19.5861,62524.0
2017-08-31 15:00:00,22.32,22.33,22.23,22.25,172336.0,19.5861,19.5949,19.5072,19.5247,172336.0
2017-08-31 15:30:00,22.25,22.28,22.15,22.16,491081.0,19.5247,19.551,19.437,19.4457,491081.0
2017-09-01 09:30:00,22.23,22.32,22.09,22.23,66039.0,19.5072,19.5861,19.3843,19.5072,66039.0
2017-09-01 10:00:00,22.22,22.25,22.17,22.22,58792.0,19.4984,19.5247,19.4545,19.4984,58792.0
2017-09-01 10:30:00,22.22,22.3,22.19,22.27,60379.0,19.4984,19.5686,19.4721,19.5423,60379.0
2017-09-01 11:00:00,22.27,22.29,22.23,22.25,91479.0,19.5423,19.5598,19.5072,19.5247,91479.0
2017-09-01 11:30:00,22.26,22.28,22.23,22.27,29063.0,19.5335,19.551,19.5072,19.5423,29063.0
2017-09-01 12:00:00,22.27,22.29,22.19,22.28,509438.0,19.5423,19.5598,19.4721,19.551,509438.0
2017-09-01 12:30:00,22.29,22.29,22.27,22.29,92404.0,19.5598,19.5598,19.5423,19.5598,92404.0
2017-09-01 13:00:00,22.29,22.29,22.23,22.27,58090.0,19.5598,19.5598,19.5072,19.5423,58090.0
2017-09-01 13:30:00,22.28,22.28,22.23,22.28,33121.0,19.551,19.551,19.5072,19.551,33121.0
2017-09-01 14:00:00,22.28,22.29,22.26,22.27,53433.0,19.551,19.5598,19.5335,19.5423,53433.0
2017-09-01 14:30:00,22.27,22.29,22.25,22.28,82213.0,19.5423,19.5598,19.5247,19.551,82213.0
2017-09-01 15:00:00,22.28,22.29,22.23,22.28,80500.0,19.551,19.5598,19.5072,19.551,80500.0
2017-09-01 15:30:00,22.28,22.29,22.24,22.24,168635.0,19.551,19.5598,19.5159,19.5159,168635.0
2017-09-05 09:30:00,22.31,22.45,22.12,22.15,175842.0,19.5774,19.7002,19.4106,19.437,175842.0
2017-09-05 10:00:00,22.15,22.22,22.08,22.12,145043.0,19.437,19.4984,19.3755,19.4106,145043.0
2017-09-05 10:30:00,22.12,22.12,22.03,22.09,108216.0,19.4106,19.4106,19.3317,19.3843,108216.0
2017-09-05 11:00:00,22.1,22.14,22.05,22.1,141524.0,19.3931,19.4282,19.3492,19.3931,141524.0
2017-09-05 11:30:00,22.1,22.1,22.06,22.07,117203.0,19.3931,19.3931,19.358,19.3668,117203.0
2017-09-05 12:00:00,22.07,22.08,21.94,21.95,133050.0,19.3668,19.3755,19.2527,19.2614,133050.0
2017-09-05 12:30:00,21.96,21.97,21.88,21.89,80864.0,19.2702,19.279,19.2,19.2088,80864.0
2017-09-05 13:00:00,21.89,21.89,21.82,21.82,74403.0,19.2088,19.2088,19.1474,19.1474,74403.0
2017-09-05 13:30:00,21.82,21.87,21.78,21.87,97393.0,19.1474,19.1912,19.1123,19.1912,97393.0
2017-09-05 14:00:00,21.87,21.96,21.86,21.96,181767.0,19.1912,19.2702,19.1825,19.2702,181767.0
2017-09-05 14:30:00,21.95,22.06,21.94,21.98,115231.0,19.2614,19.358,19.2527,19.2878,115231.0
2017-09-05 15:00:00,21.98,22.0,21.95,21.98,58862.0,19.2878,19.3053,19.2614,19.2878,58862.0
2017-09-05 15:30:00,21.98,22.02,21.95,22.01,261532.0,19.2878,19.3229,19.2614,19.3141,261532.0
2017-09-06 09:30:00,22.04,22.07,21.94,22.03,57340.0,19.3404,19.3668,19.2527,19.3317,57340.0
2017-09-06 10:00:00,22.04,22.16,22.04,22.13,62365.0,19.3404,19.4457,19.3404,19.4194,62365.0
2017-09-06 10:30:00,22.12,22.15,22.02,22.06,69633.0,19.4106,19.437,19.3229,19.358,69633.0
2017-09-06 11:00:00,22.07,22.07,21.95,22.01,51334.0,19.3668,19.3668,19.2614,19.3141,51334.0
2017-09-06 11:30:00,22.01,22.04,21.97,22.02,32318.0,19.3141,19.3404,19.279,19.3229,32318.0
2017-09-06 12:00:00,22.02,22.02,21.98,22.0,32243.0,19.3229,19.3229,19.2878,19.3053,32243.0
2017-09-06 12:30:00,21.99,22.0,21.95,21.96,18686.0,19.2966,19.3053,19.2614,19.2702,18686.0
2017-09-06 13:00:00,21.95,21.99,21.93,21.98,21831.0,19.2614,19.2966,19.2439,19.2878,21831.0
2017-09-06 13:30:00,21.98,21.99,21.91,21.91,43852.0,19.2878,19.2966,19.2263,19.2263,43852.0
2017-09-06 14:00:00,21.92,21.95,21.92,21.94,57816.0,19.2351,19.2614,19.2351,19.2527,57816.0
2017-09-06 14:30:00,21.94,21.95,21.92,21.94,94807.0,19.2527,19.2614,19.2351,19.2527,94807.0
2017-09-06 15:00:00,21.93,21.97,21.9,21.93,30427.0,19.2439,19.279,19.2176,19.2439,30427.0
2017-09-06 15:30:00,21.94,21.94,21.86,21.89,203556.0,19.2527,19.2527,19.1825,19.2088,203556.0
2017-09-07 09:30:00,21.96,21.99,21.85,21.87,52925.0,19.2702,19.2966,19.1737,19.1912,52925.0
2017-09-07 10:00:00,21.86,21.88,21.78,21.78,76212.0,19.1825,19.2,19.1123,19.1123,76212.0
2017-09-07 10:30:00,21.77,21.77,21.67,21.71,263085.0,19.1035,19.1035,19.0157,19.0508,263085.0
2017-09-07 11:00:00,21.71,21.94,21.71,21.88,263786.0,19.0508,19.2527,19.0508,19.2,263786.0
2017-09-07 11:30:00,21.88,21.92,21.84,21.9,33529.0,19.2,19.2351,19.1649,19.2176,33529.0
2017-09-07 12:00:00,21.9,21.99,21.88,21.98,51141.0,19.2176,19.2966,19.2,19.2878,51141.0
2017-09-07 12:30:00,21.98,22.09,21.97,22.04,66494.0,19.2878,19.3843,19.279,19.3404,66494.0
2017-09-07 13:00:00,22.04,22.06,21.97,22.03,54172.0,19.3404,19.358,19.279,19.3317,54172.0
2017-09-07 13:30:00,22.03,22.04,21.94,21.95,83362.0,19.3317,19.3404,19.2527,19.2614,83362.0
2017-09-07 14:00:00,21.95,21.97,21.92,21.93,235622.0,19.2614,19.279,19.2351,19.2439,235622.0
2017-09-07 14:30:00,21.92,21.95,21.9,21.95,63160.0,19.2351,19.2614,19.2176,19.2614,63160.0
2017-09-07 15:00:00,21.95,21.95,21.92,21.94,121835.0,19.2614,19.2614,19.2351,19.2527,121835.0
2017-09-07 15:30:00,21.94,21.95,21.88,21.89,330887.0,19.2527,19.2614,19.2,19.2088,330887.0
2017-09-08 09:30:00,21.86,21.87,21.67,21.7,96172.0,19.1825,19.1912,19.0157,19.0421,96172.0
2017-09-08 10:00:00,21.7,21.72,21.63,21.67,262160.0,19.0421,19.0596,18.9806,19.0157,262160.0
2017-09-08 10:30:00,21.67,21.71,21.61,21.71,56135.0,19.0157,19.0508,18.9631,19.0508,56135.0
2017-09-08 11:00:00,21.71,21.71,21.66,21.69,98873.0,19.0508,19.0508,19.007,19.0333,98873.0
2017-09-08 11:30:00,21.68,21.74,21.68,21.72,175559.0,19.0245,19.0772,19.0245,19.0596,175559.0
2017-09-08 12:00:00,21.73,21.73,21.7,21.7,107865.0,19.0684,19.0684,19.0421,19.0421,107865.0
2017-09-08 12:30:00,21.7,21.71,21.67,21.7,124333.0,19.0421,19.0508,19.0157,19.0421,124333.0
2017-09-08 13:00:00,21.7,21.72,21.7,21.71,128504.0,19.0421,19.0596,19.0421,19.0508,128504.0
2017-09-08 13:30:00,21.71,21.72,21.69,21.71,182927.0,19.0508,19.0596,19.0333,19.0508,182927.0
2017-09-08 14:00:00,21.71,21.72,21.69,21.69,127522.0,19.0508,19.0596,19.0333,19.0333,127522.0
2017-09-08 14:30:00,21.69,21.79,21.69,21.76,64320.0,19.0333,19.121,19.0333,19.0947,64320.0
2017-09-08 15:00:00,21.76,21.76,21.72,21.73,180187.0,19.0947,19.0947,19.0596,19.0684,180187.0
2017-09-08 15:30:00,21.73,21.74,21.57,21.59,920735.0,19.0684,19.0772,18.928,18.9455,920735.0
2017-09-11 09:30:00,21.67,22.19,21.67,22.16,418875.0,19.0157,19.4721,19.0157,19.4457,418875.0
2017-09-11 10:00:00,22.17,22.21,22.03,22.16,300689.0,19.4545,19.4896,19.3317,19.4457,300689.0
2017-09-11 10:30:00,22.16,22.4,22.15,22.32,566767.0,19.4457,19.6563,19.437,19.5861,566767.0
2017-09-11 11:00:00,22.32,22.37,22.32,22.35,67015.0,19.5861,19.63,19.5861,19.6125,67015.0
2017-09-11 11:30:00,22.35,22.45,22.34,22.42,61141.0,19.6125,19.7002,19.6037,19.6739,61141.0
2017-09-11 12:00:00,22.42,22.49,22.36,22.44,69076.0,19.6739,19.7353,19.6212,19.6914,69076.0
2017-09-11 12:30:00,22.44,22.45,22.37,22.39,37572.0,19.6914,19.7002,19.63,19.6476,37572.0
2017-09-11 13:00:00,22.4,22.43,22.38,22.38,35338.0,19.6563,19.6827,19.6388,19.6388,35338.0
2017-09-11 13:30:00,22.39,22.42,22.38,22.42,19136.0,19.6476,19.6739,19.6388,19.6739,19136.0
2017-09-11 14:00:00,22.42,22.43,22.37,22.38,47462.0,19.6739,19.6827,19.63,19.6388,47462.0
2017-09-11 14:30:00,22.38,22.4,22.34,22.36,60029.0,19.6388,19.6563,19.6037,19.6212,60029.0
2017-09-11 15:00:00,22.36,22.37,22.29,22.3,104701.0,19.6212,19.63,19.5598,19.5686,104701.0
2017-09-11 15:30:00,22.3,22.35,22.27,22.34,485793.0,19.5686,19.6125,19.5423,19.6037,485793.0
2017-09-12 09:30:00,22.34,22.34,22.2,22.31,49333.0,19.6037,19.6037,19.4808,19.5774,49333.0
2017-09-12 10:00:00,22.3,22.31,22.1,22.13,127387.0,19.5686,19.5774,19.3931,19.4194,127387.0
2017-09-12 10:30:00,22.12,22.13,21.95,21.96,71481.0,19.4106,19.4194,19.2614,19.2702,71481.0
2017-09-12 11:00:00,21.96,22.0,21.88,21.94,77229.0,19.2702,19.3053,19.2,19.2527,77229.0
2017-09-12 11:30:00,21.94,21.99,21.93,21.96,14689.0,19.2527,19.2966,19.2439,19.2702,14689.0
2017-09-12 12:00:00,21.96,22.01,21.93,22.0,45044.0,19.2702,19.3141,19.2439,19.3053,45044.0
2017-09-12 12:30:00,22.0,22.01,21.93,21.94,30284.0,19.3053,19.3141,19.2439,19.2527,30284.0
2017-09-12 13:00:00,21.95,21.97,21.93,21.95,50086.0,19.2614,19.279,19.2439,19.2614,50086.0
2017-09-12 13:30:00,21.96,21.97,21.9,21.9,47341.0,19.2702,19.279,19.2176,19.2176,47341.0
2017-09-12 14:00:00,21.9,21.93,21.9,21.92,52399.0,19.2176,19.2439,19.2176,19.2351,52399.0
2017-09-12 14:30:00,21.92,21.95,21.86,21.87,49050.0,19.2351,19.2614,19.1825,19.1912,49050.0
2017-09-12 15:00:00,21.87,21.88,21.82,21.85,70756.0,19.1912,19.2,19.1474,19.1737,70756.0
2017-09-12 15:30:00,21.85,22.0,21.84,22.0,289462.0,19.1737,19.3053,19.1649,19.3053,289462.0
2017-09-13 09:30:00,21.92,22.02,21.76,21.82,91983.0,19.2351,19.3229,19.0947,19.1474,91983.0
2017-09-13 10:00:00,21.82,21.92,21.79,21.9,120680.0,19.1474,19.2351,19.121,19.2176,120680.0
2017-09-13 10:30:00,21.9,21.93,21.84,21.87,72792.0,19.2176,19.2439,19.1649,19.1912,72792.0
2017-09-13 11:00:00,21.86,21.89,21.84,21.86,50422.0,19.1825,19.2088,19.1649,19.1825,50422.0
2017-09-13 11:30:00,21.87,21.87,21.8,21.82,580843.0,19.1912,19.1912,19.1298,19.1474,580843.0
2017-09-13 12:00:00,21.83,21.86,21.82,21.85,800912.0,19.1561,19.1825,19.1474,19.1737,800912.0
2017-09-13 12:30:00,21.85,21.86,21.81,21.85,269446.0,19.1737,19.1825,19.1386,19.1737,269446.0
2017-09-13 13:00:00,21.84,21.85,21.81,21.83,34364.0,19.1649,19.1737,19.1386,19.1561,34364.0
2017-09-13 13:30:00,21.82,21.83,21.78,21.79,34235.0,19.1474,19.1561,19.1123,19.121,34235.0
2017-09-13 14:00:00,21.79,21.81,21.72,21.75,47625.0,19.121,19.1386,19.0596,19.0859,47625.0
2017-09-13 14:30:00,21.76,21.83,21.75,21.83,61621.0,19.0947,19.1561,19.0859,19.1561,61621.0
2017-09-13 15:00:00,21.83,21.84,21.79,21.82,78364.0,19.1561,19.1649,19.121,19.1474,78364.0
2017-09-13 15:30:00,21.82,21.85,21.81,21.85,282645.0,19.1474,19.1737,19.1386,19.1737,282645.0
2017-09-14 09:30:00,21.79,21.79,21.69,21.77,81208.0,19.1647,19.1647,19.0768,19.1471,81208.0
2017-09-14 10:00:00,21.77,21.79,21.75,21.76,88772.0,19.1471,19.1647,19.1295,19.1383,88772.0
2017-09-14 10:30:00,21.77,21.83,21.76,21.8,119213.0,19.1471,19.1999,19.1383,19.1735,119213.0
2017-09-14 11:00:00,21.8,21.84,21.75,21.77,116664.0,19.1735,19.2087,19.1295,19.1471,116664.0
2017-09-14 11:30:00,21.77,21.8,21.75,21.8,65596.0,19.1471,19.1735,19.1295,19.1735,65596.0
2017-09-14 12:00:00,21.8,21.95,21.77,21.93,137048.0,19.1735,19.3054,19.1471,19.2879,137048.0
2017-09-14 12:30:00,21.92,21.94,21.83,21.86,51325.0,19.2791,19.2967,19.1999,19.2263,51325.0
2017-09-14 13:00:00,21.86,21.9,21.79,21.84,92874.0,19.2263,19.2615,19.1647,19.2087,92874.0
2017-09-14 13:30:00,21.85,21.86,21.8,21.82,96332.0,19.2175,19.2263,19.1735,19.1911,96332.0
2017-09-14 14:00:00,21.81,21.86,21.8,21.8,107369.0,19.1823,19.2263,19.1735,19.1735,107369.0
2017-09-14 14:30:00,21.8,21.82,21.79,21.82,184668.0,19.1735,19.1911,19.1647,19.1911,184668.0
2017-09-14 15:00:00,21.82,21.83,21.78,21.8,222968.0,19.1911,19.1999,19.1559,19.1735,222968.0
2017-09-14 15:30:00,21.8,21.92,21.79,21.89,504958.0,19.1735,19.2791,19.1647,19.2527,504958.0
2017-09-15 09:30:00,21.98,22.12,21.94,21.96,224544.0,19.3318,19.455,19.2967,19.3142,224544.0
2017-09-15 10:00:00,21.94,21.94,21.84,21.86,152619.0,19.2967,19.2967,19.2087,19.2263,152619.0
2017-09-15 10:30:00,21.86,21.88,21.82,21.85,143152.0,19.2263,19.2439,19.1911,19.2175,143152.0
2017-09-15 11:00:00,21.84,21.9,21.83,21.85,45031.0,19.2087,19.2615,19.1999,19.2175,45031.0
2017-09-15 11:30:00,21.85,21.97,21.84,21.95,150349.0,19.2175,19.323,19.2087,19.3054,150349.0
2017-09-15 12:00:00,21.95,21.95,21.9,21.91,34466.0,19.3054,19.3054,19.2615,19.2703,34466.0
2017-09-15 12:30:00,21.91,21.93,21.87,21.89,113194.0,19.2703,19.2879,19.2351,19.2527,113194.0
2017-09-15 13:00:00,21.9,21.91,21.89,21.9,23283.0,19.2615,19.2703,19.2527,19.2615,23283.0
2017-09-15 13:30:00,21.9,21.9,21.88,21.9,19352.0,19.2615,19.2615,19.2439,19.2615,19352.0
2017-09-15 14:00:00,21.9,21.9,21.88,21.9,23715.0,19.2615,19.2615,19.2439,19.2615,23715.0
2017-09-15 14:30:00,21.91,22.01,21.91,22.01,123133.0,19.2703,19.3582,19.2703,19.3582,123133.0
2017-09-15 15:00:00,22.01,22.11,22.0,22.1,133047.0,19.3582,19.4462,19.3494,19.4374,133047.0
2017-09-15 15:30:00,22.1,22.18,22.09,22.15,379456.0,19.4374,19.5077,19.4286,19.4813,379456.0
2017-09-18 09:30:00,22.1,22.35,22.1,22.15,151982.0,19.4374,19.6573,19.4374,19.4813,151982.0
2017-09-18 10:00:00,22.15,22.22,22.14,22.22,93879.0,19.4813,19.5429,19.4726,19.5429,93879.0
2017-09-18 10:30:00,22.21,22.22,22.12,22.14,138828.0,19.5341,19.5429,19.455,19.4726,138828.0
2017-09-18 11:00:00,22.13,22.16,22.13,22.14,44781.0,19.4638,19.4901,19.4638,19.4726,44781.0
2017-09-18 11:30:00,22.14,22.2,22.13,22.18,57907.0,19.4726,19.5253,19.4638,19.5077,57907.0
2017-09-18 12:00:00,22.19,22.23,22.16,22.19,75626.0,19.5165,19.5517,19.4901,19.5165,75626.0
2017-09-18 12:30:00,22.2,22.2,22.15,22.2,57463.0,19.5253,19.5253,19.4813,19.5253,57463.0
2017-09-18 13:00:00,22.19,22.22,22.18,22.18,65275.0,19.5165,19.5429,19.5077,19.5077,65275.0
2017-09-18 13:30:00,22.19,22.27,22.18,22.26,52700.0,19.5165,19.5869,19.5077,19.5781,52700.0
2017-09-18 14:00:00,22.27,22.35,22.25,22.33,99672.0,19.5869,19.6573,19.5693,19.6397,99672.0
2017-09-18 14:30:00,22.33,22.35,22.27,22.29,167695.0,19.6397,19.6573,19.5869,19.6045,167695.0
2017-09-18 15:00:00,22.28,22.34,22.27,22.33,173352.0,19.5957,19.6485,19.5869,19.6397,173352.0
2017-09-18 15:30:00,22.33,22.35,22.32,22.34,362159.0,19.6397,19.6573,19.6309,19.6485,362159.0
2017-09-19 09:30:00,22.4,22.42,22.27,22.27,44051.0,19.7012,19.7188,19.5869,19.5869,44051.0
2017-09-19 10:00:00,22.27,22.35,22.25,22.35,56031.0,19.5869,19.6573,19.5693,19.6573,56031.0
2017-09-19 10:30:00,22.35,22.35,22.27,22.27,68622.0,19.6573,19.6573,19.5869,19.5869,68622.0
2017-09-19 11:00:00,22.28,22.28,22.18,22.22,35098.0,19.5957,19.5957,19.5077,19.5429,35098.0
2017-09-19 11:30:00,22.22,22.27,22.22,22.26,71126.0,19.5429,19.5869,19.5429,19.5781,71126.0
2017-09-19 12:00:00,22.26,22.27,22.22,22.23,60033.0,19.5781,19.5869,19.5429,19.5517,60033.0
2017-09-19 12:30:00,22.23,22.23,22.16,22.18,30934.0,19.5517,19.5517,19.4901,19.5077,30934.0
2017-09-19 13:00:00,22.19,22.2,22.15,22.16,33676.0,19.5165,19.5253,19.4813,19.4901,33676.0
2017-09-19 13:30:00,22.16,22.17,22.11,22.12,87747.0,19.4901,19.4989,19.4462,19.455,87747.0
2017-09-19 14:00:00,22.12,22.2,22.1,22.2,109758.0,19.455,19.5253,19.4374,19.5253,109758.0
2017-09-19 14:30:00,22.2,22.22,22.17,22.21,130511.0,19.5253,19.5429,19.4989,19.5341,130511.0
2017-09-19 15:00:00,22.2,22.21,22.16,22.19,163216.0,19.5253,19.5341,19.4901,19.5165,163216.0
2017-09-19 15:30:00,22.2,22.2,22.11,22.17,411644.0,19.5253,19.5253,19.4462,19.4989,411644.0
2017-09-20 09:30:00,22.12,22.24,22.04,22.12,126399.0,19.455,19.5605,19.3846,19.455,126399.0
2017-09-20 10:00:00,22.11,22.11,21.92,21.94,175690.0,19.4462,19.4462,19.2791,19.2967,175690.0
2017-09-20 10:30:00,21.94,21.96,21.89,21.91,88636.0,19.2967,19.3142,19.2527,19.2703,88636.0
2017-09-20 11:00:00,21.92,21.94,21.82,21.82,44042.0,19.2791,19.2967,19.1911,19.1911,44042.0
2017-09-20 11:30:00,21.81,21.91,21.81,21.91,80640.0,19.1823,19.2703,19.1823,19.2703,80640.0
2017-09-20 12:00:00,21.91,21.98,21.9,21.93,316792.0,19.2703,19.3318,19.2615,19.2879,316792.0
2017-09-20 12:30:00,21.94,22.0,21.93,21.95,70680.0,19.2967,19.3494,19.2879,19.3054,70680.0
2017-09-20 13:00:00,21.95,21.99,21.91,21.92,123548.0,19.3054,19.3406,19.2703,19.2791,123548.0
2017-09-20 13:30:00,21.92,21.94,21.85,21.93,81236.0,19.2791,19.2967,19.2175,19.2879,81236.0
2017-09-20 14:00:00,21.91,21.92,21.83,21.91,107705.0,19.2703,19.2791,19.1999,19.2703,107705.0
2017-09-20 14:30:00,21.91,21.92,21.77,21.91,164314.0,19.2703,19.2791,19.1471,19.2703,164314.0
2017-09-20 15:00:00,21.91,21.98,21.86,21.96,225108.0,19.2703,19.3318,19.2263,19.3142,225108.0
2017-09-20 15:30:00,21.96,22.05,21.95,22.0,326207.0,19.3142,19.3934,19.3054,19.3494,326207.0
2017-09-21 09:30:00,21.95,22.06,21.87,22.04,48236.0,19.3054,19.4022,19.2351,19.3846,48236.0
2017-09-21 10:00:00,22.05,22.21,22.04,22.13,106103.0,19.3934,19.5341,19.3846,19.4638,106103.0
2017-09-21 10:30:00,22.13,22.16,22.09,22.13,43348.0,19.4638,19.4901,19.4286,19.4638,43348.0
2017-09-21 11:00:00,22.13,22.13,22.05,22.05,27390.0,19.4638,19.4638,19.3934,19.3934,27390.0
2017-09-21 11:30:00,22.04,22.04,21.99,22.0,25546.0,19.3846,19.3846,19.3406,19.3494,25546.0
2017-09-21 12:00:00,22.0,22.01,21.94,21.98,37416.0,19.3494,19.3582,19.2967,19.3318,37416.0
2017-09-21 12:30:00,21.98,21.98,21.91,21.96,87549.0,19.3318,19.3318,19.2703,19.3142,87549.0
2017-09-21 13:00:00,21.96,21.96,21.87,21.88,79856.0,19.3142,19.3142,19.2351,19.2439,79856.0
2017-09-21 13:30:00,21.87,21.96,21.85,21.96,101252.0,19.2351,19.3142,19.2175,19.3142,101252.0
2017-09-21 14:00:00,21.95,21.98,21.9,21.96,41725.0,19.3054,19.3318,19.2615,19.3142,41725.0
2017-09-21 14:30:00,21.96,21.99,21.92,21.96,49079.0,19.3142,19.3406,19.2791,19.3142,49079.0
2017-09-21 15:00:00,21.95,22.0,21.91,21.98,63333.0,19.3054,19.3494,19.2703,19.3318,63333.0
2017-09-21 15:30:00,21.97,21.98,21.91,21.92,322766.0,19.323,19.3318,19.2703,19.2791,322766.0
2017-09-22 09:30:00,21.96,22.02,21.85,21.87,187184.0,19.3142,19.367,19.2175,19.2351,187184.0
2017-09-22 10:00:00,21.88,21.96,21.86,21.91,51205.0,19.2439,19.3142,19.2263,19.2703,51205.0
2017-09-22 10:30:00,21.91,21.91,21.85,21.89,24767.0,19.2703,19.2703,19.2175,19.2527,24767.0
2017-09-22 11:00:00,21.88,21.9,21.8,21.8,13268.0,19.2439,19.2615,19.1735,19.1735,13268.0
2017-09-22 11:30:00,21.8,21.82,21.75,21.79,28402.0,19.1735,19.1911,19.1295,19.1647,28402.0
2017-09-22 12:00:00,21.78,21.8,21.76,21.77,26641.0,19.1559,19.1735,19.1383,19.1471,26641.0
2017-09-22 12:30:00,21.77,21.78,21.73,21.75,53194.0,19.1471,19.1559,19.112,19.1295,53194.0
2017-09-22 13:00:00,21.75,21.78,21.73,21.77,46183.0,19.1295,19.1559,19.112,19.1471,46183.0
2017-09-22 13:30:00,21.76,21.77,21.69,21.69,51205.0,19.1383,19.1471,19.0768,19.0768,51205.0
2017-09-22 14:00:00,21.69,21.72,21.67,21.69,35290.0,19.0768,19.1032,19.0592,19.0768,35290.0
2017-09-22 14:30:00,21.7,21.74,21.69,21.71,34004.0,19.0856,19.1207,19.0768,19.0944,34004.0
2017-09-22 15:00:00,21.7,21.73,21.67,21.69,44669.0,19.0856,19.112,19.0592,19.0768,44669.0
2017-09-22 15:30:00,21.69,21.71,21.65,21.67,206213.0,19.0768,19.0944,19.0416,19.0592,206213.0
2017-09-25 09:30:00,21.75,21.82,21.73,21.8,57474.0,19.1295,19.1911,19.112,19.1735,57474.0
2017-09-25 10:00:00,21.8,21.88,21.79,21.85,36812.0,19.1735,19.2439,19.1647,19.2175,36812.0
2017-09-25 10:30:00,21.84,21.91,21.83,21.86,37504.0,19.2087,19.2703,19.1999,19.2263,37504.0
2017-09-25 11:00:00,21.85,21.88,21.82,21.88,62194.0,19.2175,19.2439,19.1911,19.2439,62194.0
2017-09-25 11:30:00,21.88,21.92,21.84,21.91,50344.0,19.2439,19.2791,19.2087,19.2703,50344.0
2017-09-25 12:00:00,21.9,21.92,21.84,21.92,39619.0,19.2615,19.2791,19.2087,19.2791,39619.0
2017-09-25 12:30:00,21.92,21.98,21.9,21.92,58635.0,19.2791,19.3318,19.2615,19.2791,58635.0
2017-09-25 13:00:00,21.93,21.93,21.89,21.92,48096.0,19.2879,19.2879,19.2527,19.2791,48096.0
2017-09-25 13:30:00,21.91,21.93,21.89,21.89,40585.0,19.2703,19.2879,19.2527,19.2527,40585.0
2017-09-25 14:00:00,21.89,21.98,21.89,21.98,75437.0,19.2527,19.3318,19.2527,19.3318,75437.0
2017-09-25 14:30:00,21.98,22.04,21.96,22.04,57337.0,19.3318,19.3846,19.3142,19.3846,57337.0
2017-09-25 15:00:00,22.04,22.05,22.0,22.04,90278.0,19.3846,19.3934,19.3494,19.3846,90278.0
2017-09-25 15:30:00,22.04,22.05,21.97,22.01,273491.0,19.3846,19.3934,19.323,19.3582,273491.0
2017-09-26 09:30:00,22.04,22.04,21.79,21.91,137947.0,19.3846,19.3846,19.1647,19.2703,137947.0
2017-09-26 10:00:00,21.91,21.92,21.8,21.92,281166.0,19.2703,19.2791,19.1735,19.2791,281166.0
2017-09-26 10:30:00,21.92,21.98,21.89,21.9,116790.0,19.2791,19.3318,19.2527,19.2615,116790.0
2017-09-26 11:00:00,21.9,22.02,21.89,22.0,95302.0,19.2615,19.367,19.2527,19.3494,95302.0
2017-09-26 11:30:00,22.0,22.05,21.95,22.03,67385.0,19.3494,19.3934,19.3054,19.3758,67385.0
2017-09-26 12:00:00,22.03,22.04,21.95,21.95,51848.0,19.3758,19.3846,19.3054,19.3054,51848.0
2017-09-26 12:30:00,21.96,22.01,21.94,22.01,38695.0,19.3142,19.3582,19.2967,19.3582,38695.0
2017-09-26 13:00:00,22.0,22.02,21.98,22.01,52343.0,19.3494,19.367,19.3318,19.3582,52343.0
2017-09-26 13:30:00,22.01,22.07,22.0,22.06,78940.0,19.3582,19.411,19.3494,19.4022,78940.0
2017-09-26 14:00:00,22.05,22.08,22.01,22.03,108114.0,19.3934,19.4198,19.3582,19.3758,108114.0
2017-09-26 14:30:00,22.03,22.05,22.01,22.03,28922.0,19.3758,19.3934,19.3582,19.3758,28922.0
2017-09-26 15:00:00,22.03,22.06,22.03,22.05,53464.0,19.3758,19.4022,19.3758,19.3934,53464.0
2017-09-26 15:30:00,22.05,22.09,22.02,22.03,228962.0,19.3934,19.4286,19.367,19.3758,228962.0
2017-09-27 09:30:00,21.99,22.23,21.95,22.07,323079.0,19.3406,19.5517,19.3054,19.411,323079.0
2017-09-27 10:00:00,22.07,22.16,22.03,22.14,340341.0,19.411,19.4901,19.3758,19.4726,340341.0
2017-09-27 10:30:00,22.14,22.26,22.11,22.25,352889.0,19.4726,19.5781,19.4462,19.5693,352889.0
2017-09-27 11:00:00,22.24,22.29,22.09,22.15,236746.0,19.5605,19.6045,19.4286,19.4813,236746.0
2017-09-27 11:30:00,22.15,22.15,22.06,22.14,180429.0,19.4813,19.4813,19.4022,19.4726,180429.0
2017-09-27 12:00:00,22.15,22.19,22.15,22.16,60698.0,19.4813,19.5165,19.4813,19.4901,60698.0
2017-09-27 12:30:00,22.17,22.2,22.16,22.17,56456.0,19.4989,19.5253,19.4901,19.4989,56456.0
2017-09-27 13:00:00,22.17,22.17,22.07,22.13,187066.0,19.4989,19.4989,19.411,19.4638,187066.0
2017-09-27 13:30:00,22.12,22.14,22.07,22.09,442244.0,19.455,19.4726,19.411,19.4286,442244.0
2017-09-27 14:00:00,22.09,22.09,22.0,22.04,243398.0,19.4286,19.4286,19.3494,19.3846,243398.0
2017-09-27 14:30:00,22.05,22.13,22.02,22.1,117528.0,19.3934,19.4638,19.367,19.4374,117528.0
2017-09-27 15:00:00,22.1,22.1,22.05,22.07,95507.0,19.4374,19.4374,19.3934,19.411,95507.0
2017-09-27 15:30:00,22.06,22.07,21.99,21.99,362725.0,19.4022,19.411,19.3406,19.3406,362725.0
2017-09-28 09:30:00,21.97,21.97,21.67,21.72,455778.0,19.323,19.323,19.0592,19.1032,455778.0
2017-09-28 10:00:00,21.72,21.72,21.42,21.52,312673.0,19.1032,19.1032,18.8393,18.9273,312673.0
2017-09-28 10:30:00,21.53,21.63,21.4,21.49,260466.0,18.936,19.024,18.8217,18.9009,260466.0
2017-09-28 11:00:00,21.48,21.5,21.39,21.43,137892.0,18.8921,18.9097,18.8129,18.8481,137892.0
2017-09-28 11:30:00,21.43,21.57,21.4,21.56,235669.0,18.8481,18.9712,18.8217,18.9624,235669.0
2017-09-28 12:00:00,21.56,21.71,21.49,21.55,179992.0,18.9624,19.0944,18.9009,18.9536,179992.0
2017-09-28 12:30:00,21.55,21.65,21.53,21.6,135585.0,18.9536,19.0416,18.936,18.9976,135585.0
2017-09-28 13:00:00,21.6,21.62,21.59,21.6,106052.0,18.9976,19.0152,18.9888,18.9976,106052.0
2017-09-28 13:30:00,21.6,21.63,21.59,21.61,79533.0,18.9976,19.024,18.9888,19.0064,79533.0
2017-09-28 14:00:00,21.61,21.63,21.59,21.59,160517.0,19.0064,19.024,18.9888,18.9888,160517.0
2017-09-28 14:30:00,21.59,21.66,21.58,21.62,375771.0,18.9888,19.0504,18.98,19.0152,375771.0
2017-09-28 15:00:00,21.62,21.68,21.61,21.68,443918.0,19.0152,19.068,19.0064,19.068,443918.0
2017-09-28 15:30:00,21.68,21.77,21.65,21.74,635377.0,19.068,19.1471,19.0416,19.1207,635377.0
2017-09-29 09:30:00,21.68,21.8,21.65,21.78,169489.0,19.068,19.1735,19.0416,19.1559,169489.0
2017-09-29 10:00:00,21.79,21.81,21.74,21.8,310871.0,19.1647,19.1823,19.1207,19.1735,310871.0
2017-09-29 10:30:00,21.79,21.9,21.79,21.89,134694.0,19.1647,19.2615,19.1647,19.2527,134694.0
2017-09-29 11:00:00,21.89,21.9,21.83,21.86,69449.0,19.2527,19.2615,19.1999,19.2263,69449.0
2017-09-29 11:30:00,21.85,21.88,21.84,21.86,33077.0,19.2175,19.2439,19.2087,19.2263,33077.0
2017-09-29 12:00:00,21.86,21.87,21.79,21.8,35673.0,19.2263,19.2351,19.1647,19.1735,35673.0
2017-09-29 12:30:00,21.8,21.83,21.78,21.8,68741.0,19.1735,19.1999,19.1559,19.1735,68741.0
2017-09-29 13:00:00,21.8,21.85,21.78,21.82,119404.0,19.1735,19.2175,19.1559,19.1911,119404.0
2017-09-29 13:30:00,21.81,21.83,21.79,21.81,130814.0,19.1823,19.1999,19.1647,19.1823,130814.0
2017-09-29 14:00:00,21.82,21.83,21.78,21.79,113543.0,19.1911,19.1999,19.1559,19.1647,113543.0
2017-09-29 14:30:00,21.79,21.81,21.72,21.72,190769.0,19.1647,19.1823,19.1032,19.1032,190769.0
2017-09-29 15:00:00,21.73,21.75,21.69,21.71,157415.0,19.112,19.1295,19.0768,19.0944,157415.0
2017-09-29 15:30:00,21.71,21.76,21.7,21.71,369668.0,19.0944,19.1383,19.0856,19.0944,369668.0
2017-10-02 09:30:00,21.84,21.9,21.71,21.79,153334.0,19.2087,19.2615,19.0944,19.1647,153334.0
2017-10-02 10:00:00,21.79,21.86,21.78,21.83,140903.0,19.1647,19.2263,19.1559,19.1999,140903.0
2017-10-02 10:30:00,21.83,21.89,21.8,21.83,104879.0,19.1999,19.2527,19.1735,19.1999,104879.0
2017-10-02 11:00:00,21.83,21.84,21.78,21.8,69018.0,19.1999,19.2087,19.1559,19.1735,69018.0
2017-10-02 11:30:00,21.8,21.86,21.78,21.84,69290.0,19.1735,19.2263,19.1559,19.2087,69290.0
2017-10-02 12:00:00,21.84,21.93,21.82,21.91,61048.0,19.2087,19.2879,19.1911,19.2703,61048.0
2017-10-02 12:30:00,21.91,21.91,21.85,21.87,47804.0,19.2703,19.2703,19.2175,19.2351,47804.0
2017-10-02 13:00:00,21.86,21.88,21.81,21.82,36809.0,19.2263,19.2439,19.1823,19.1911,36809.0
2017-10-02 13:30:00,21.82,21.84,21.79,21.82,40823.0,19.1911,19.2087,19.1647,19.1911,40823.0
2017-10-02 14:00:00,21.83,21.84,21.77,21.79,71260.0,19.1999,19.2087,19.1471,19.1647,71260.0
2017-10-02 14:30:00,21.79,21.85,21.78,21.79,88729.0,19.1647,19.2175,19.1559,19.1647,88729.0
2017-10-02 15:00:00,21.8,21.85,21.77,21.79,101991.0,19.1735,19.2175,19.1471,19.1647,101991.0
2017-10-02 15:30:00,21.79,21.85,21.75,21.81,329448.0,19.1647,19.2175,19.1295,19.1823,329448.0
2017-10-03 09:30:00,21.79,21.9,21.72,21.76,32388.0,19.1647,19.2615,19.1032,19.1383,32388.0
2017-10-03 10:00:00,21.77,21.83,21.76,21.76,21512.0,19.1471,19.1999,19.1383,19.1383,21512.0
2017-10-03 10:30:00,21.76,21.83,21.75,21.82,28997.0,19.1383,19.1999,19.1295,19.1911,28997.0
2017-10-03 11:00:00,21.82,21.84,21.74,21.78,44390.0,19.1911,19.2087,19.1207,19.1559,44390.0
2017-10-03 11:30:00,21.79,21.83,21.76,21.82,34836.0,19.1647,19.1999,19.1383,19.1911,34836.0
2017-10-03 12:00:00,21.81,21.84,21.75,21.76,66344.0,19.1823,19.2087,19.1295,19.1383,66344.0
2017-10-03 12:30:00,21.76,21.76,21.71,21.72,65760.0,19.1383,19.1383,19.0944,19.1032,65760.0
2017-10-03 13:00:00,21.72,21.72,21.64,21.65,34408.0,19.1032,19.1032,19.0328,19.0416,34408.0
2017-10-03 13:30:00,21.65,21.68,21.63,21.68,23240.0,19.0416,19.068,19.024,19.068,23240.0
2017-10-03 14:00:00,21.68,21.7,21.61,21.63,44544.0,19.068,19.0856,19.0064,19.024,44544.0
2017-10-03 14:30:00,21.62,21.67,21.61,21.67,27580.0,19.0152,19.0592,19.0064,19.0592,27580.0
2017-10-03 15:00:00,21.66,21.72,21.65,21.72,145979.0,19.0504,19.1032,19.0416,19.1032,145979.0
2017-10-03 15:30:00,21.71,21.73,21.69,21.7,178378.0,19.0944,19.112,19.0768,19.0856,178378.0
2017-10-04 09:30:00,21.67,21.75,21.57,21.75,74822.0,19.0592,19.1295,18.9712,19.1295,74822.0
2017-10-04 10:00:00,21.75,21.77,21.68,21.74,96667.0,19.1295,19.1471,19.068,19.1207,96667.0
2017-10-04 10:30:00,21.73,21.77,21.7,21.76,36463.0,19.112,19.1471,19.0856,19.1383,36463.0
2017-10-04 11:00:00,21.76,21.77,21.72,21.73,45015.0,19.1383,19.1471,19.1032,19.112,45015.0
2017-10-04 11:30:00,21.73,21.78,21.72,21.74,46280.0,19.112,19.1559,19.1032,19.1207,46280.0
2017-10-04 12:00:00,21.74,21.75,21.69,21.71,46592.0,19.1207,19.1295,19.0768,19.0944,46592.0
2017-10-04 12:30:00,21.71,21.75,21.69,21.75,36579.0,19.0944,19.1295,19.0768,19.1295,36579.0
2017-10-04 13:00:00,21.74,21.77,21.71,21.73,65512.0,19.1207,19.1471,19.0944,19.112,65512.0
2017-10-04 13:30:00,21.73,21.75,21.69,21.69,55508.0,19.112,19.1295,19.0768,19.0768,55508.0
2017-10-04 14:00:00,21.69,21.73,21.67,21.72,36206.0,19.0768,19.112,19.0592,19.1032,36206.0
2017-10-04 14:30:00,21.72,21.74,21.7,21.73,57624.0,19.1032,19.1207,19.0856,19.112,57624.0
2017-10-04 15:00:00,21.73,21.74,21.71,21.72,176943.0,19.112,19.1207,19.0944,19.1032,176943.0
2017-10-04 15:30:00,21.72,21.83,21.72,21.77,568902.0,19.1032,19.1999,19.1032,19.1471,568902.0
2017-10-05 09:30:00,21.81,21.88,21.75,21.8,74535.0,19.1823,19.2439,19.1295,19.1735,74535.0
2017-10-05 10:00:00,21.8,21.82,21.78,21.8,54259.0,19.1735,19.1911,19.1559,19.1735,54259.0
2017-10-05 10:30:00,21.8,21.85,21.77,21.79,177656.0,19.1735,19.2175,19.1471,19.1647,177656.0
2017-10-05 11:00:00,21.79,21.79,21.73,21.73,73434.0,19.1647,19.1647,19.112,19.112,73434.0
2017-10-05 11:30:00,21.73,21.75,21.64,21.67,224061.0,19.112,19.1295,19.0328,19.0592,224061.0
2017-10-05 12:00:00,21.67,21.75,21.67,21.69,123978.0,19.0592,19.1295,19.0592,19.0768,123978.0
2017-10-05 12:30:00,21.69,21.72,21.65,21.66,72594.0,19.0768,19.1032,19.0416,19.0504,72594.0
2017-10-05 13:00:00,21.65,21.69,21.64,21.69,117624.0,19.0416,19.0768,19.0328,19.0768,117624.0
2017-10-05 13:30:00,21.69,21.74,21.68,21.73,226377.0,19.0768,19.1207,19.068,19.112,226377.0
2017-10-05 14:00:00,21.73,21.77,21.69,21.69,165738.0,19.112,19.1471,19.0768,19.0768,165738.0
2017-10-05 14:30:00,21.69,21.79,21.69,21.77,264491.0,19.0768,19.1647,19.0768,19.1471,264491.0
2017-10-05 15:00:00,21.76,21.83,21.75,21.82,144298.0,19.1383,19.1999,19.1295,19.1911,144298.0
2017-10-05 15:30:00,21.82,21.83,21.76,21.79,496898.0,19.1911,19.1999,19.1383,19.1647,496898.0
2017-10-06 09:30:00,21.75,21.75,21.49,21.59,214089.0,19.1295,19.1295,18.9009,18.9888,214089.0
2017-10-06 10:00:00,21.6,21.6,21.54,21.57,50239.0,18.9976,18.9976,18.9448,18.9712,50239.0
2017-10-06 10:30:00,21.56,21.61,21.53,21.53,64862.0,18.9624,19.0064,18.936,18.936,64862.0
2017-10-06 11:00:00,21.54,21.56,21.51,21.52,121127.0,18.9448,18.9624,18.9185,18.9273,121127.0
2017-10-06 11:30:00,21.52,21.56,21.51,21.54,69458.0,18.9273,18.9624,18.9185,18.9448,69458.0
2017-10-06 12:00:00,21.55,21.56,21.53,21.54,60004.0,18.9536,18.9624,18.936,18.9448,60004.0
2017-10-06 12:30:00,21.54,21.55,21.5,21.5,78218.0,18.9448,18.9536,18.9097,18.9097,78218.0
2017-10-06 13:00:00,21.5,21.51,21.45,21.51,85479.0,18.9097,18.9185,18.8657,18.9185,85479.0
2017-10-06 13:30:00,21.51,21.52,21.46,21.49,88952.0,18.9185,18.9273,18.8745,18.9009,88952.0
2017-10-06 14:00:00,21.49,21.54,21.49,21.51,232967.0,18.9009,18.9448,18.9009,18.9185,232967.0
2017-10-06 14:30:00,21.51,21.54,21.49,21.49,154956.0,18.9185,18.9448,18.9009,18.9009,154956.0
2017-10-06 15:00:00,21.5,21.57,21.49,21.57,80604.0,18.9097,18.9712,18.9009,18.9712,80604.0
2017-10-06 15:30:00,21.57,21.57,21.48,21.51,256036.0,18.9712,18.9712,18.8921,18.9185,256036.0
2017-10-09 09:30:00,21.53,21.63,21.48,21.61,43118.0,18.936,19.024,18.8921,19.0064,43118.0
2017-10-09 10:00:00,21.6,21.67,21.6,21.66,42692.0,18.9976,19.0592,18.9976,19.0504,42692.0
2017-10-09 10:30:00,21.66,21.68,21.63,21.65,40669.0,19.0504,19.068,19.024,19.0416,40669.0
2017-10-09 11:00:00,21.65,21.7,21.64,21.69,24845.0,19.0416,19.0856,19.0328,19.0768,24845.0
2017-10-09 11:30:00,21.69,21.69,21.63,21.63,30596.0,19.0768,19.0768,19.024,19.024,30596.0
2017-10-09 12:00:00,21.63,21.67,21.6,21.67,25236.0,19.024,19.0592,18.9976,19.0592,25236.0
2017-10-09 12:30:00,21.66,21.67,21.63,21.64,13305.0,19.0504,19.0592,19.024,19.0328,13305.0
2017-10-09 13:00:00,21.65,21.67,21.61,21.64,25332.0,19.0416,19.0592,19.0064,19.0328,25332.0
2017-10-09 13:30:00,21.64,21.66,21.62,21.64,19539.0,19.0328,19.0504,19.0152,19.0328,19539.0
2017-10-09 14:00:00,21.64,21.64,21.6,21.61,32056.0,19.0328,19.0328,18.9976,19.0064,32056.0
2017-10-09 14:30:00,21.6,21.66,21.6,21.65,42233.0,18.9976,19.0504,18.9976,19.0416,42233.0
2017-10-09 15:00:00,21.64,21.66,21.61,21.61,50020.0,19.0328,19.0504,19.0064,19.0064,50020.0
2017-10-09 15:30:00,21.61,21.63,21.57,21.59,108671.0,19.0064,19.024,18.9712,18.9888,108671.0
2017-10-10 09:30:00,21.7,21.89,21.61,21.79,244807.0,19.0856,19.2527,19.0064,19.1647,244807.0
2017-10-10 10:00:00,21.79,21.8,21.75,21.76,96306.0,19.1647,19.1735,19.1295,19.1383,96306.0
2017-10-10 10:30:00,21.76,21.78,21.68,21.73,72513.0,19.1383,19.1559,19.068,19.112,72513.0
2017-10-10 11:00:00,21.72,21.73,21.67,21.7,63600.0,19.1032,19.112,19.0592,19.0856,63600.0
2017-10-10 11:30:00,21.7,21.72,21.68,21.71,32407.0,19.0856,19.1032,19.068,19.0944,32407.0
2017-10-10 12:00:00,21.71,21.74,21.69,21.73,50454.0,19.0944,19.1207,19.0768,19.112,50454.0
2017-10-10 12:30:00,21.73,21.78,21.73,21.75,78338.0,19.112,19.1559,19.112,19.1295,78338.0
2017-10-10 13:00:00,21.75,21.77,21.73,21.75,39715.0,19.1295,19.1471,19.112,19.1295,39715.0
2017-10-10 13:30:00,21.74,21.78,21.74,21.77,47757.0,19.1207,19.1559,19.1207,19.1471,47757.0
2017-10-10 14:00:00,21.77,21.79,21.72,21.78,118335.0,19.1471,19.1647,19.1032,19.1559,118335.0
2017-10-10 14:30:00,21.77,21.8,21.73,21.73,192972.0,19.1471,19.1735,19.112,19.112,192972.0
2017-10-10 15:00:00,21.73,21.75,21.7,21.71,100296.0,19.112,19.1295,19.0856,19.0944,100296.0
2017-10-10 15:30:00,21.71,21.77,21.71,21.74,368603.0,19.0944,19.1471,19.0944,19.1207,368603.0
2017-10-11 09:30:00,21.8,21.83,21.59,21.65,65268.0,19.1735,19.1999,18.9888,19.0416,65268.0
2017-10-11 10:00:00,21.65,21.81,21.64,21.77,114890.0,19.0416,19.1823,19.0328,19.1471,114890.0
2017-10-11 10:30:00,21.78,21.79,21.71,21.71,51492.0,19.1559,19.1647,19.0944,19.0944,51492.0
2017-10-11 11:00:00,21.7,21.72,21.68,21.7,102035.0,19.0856,19.1032,19.068,19.0856,102035.0
2017-10-11 11:30:00,21.7,21.72,21.67,21.7,29325.0,19.0856,19.1032,19.0592,19.0856,29325.0
2017-10-11 12:00:00,21.7,21.71,21.66,21.7,38443.0,19.0856,19.0944,19.0504,19.0856,38443.0
2017-10-11 12:30:00,21.69,21.72,21.68,21.7,31853.0,19.0768,19.1032,19.068,19.0856,31853.0
2017-10-11 13:00:00,21.69,21.73,21.68,21.73,119576.0,19.0768,19.112,19.068,19.112,119576.0
2017-10-11 13:30:00,21.73,21.81,21.73,21.78,79495.0,19.112,19.1823,19.112,19.1559,79495.0
2017-10-11 14:00:00,21.78,21.81,21.74,21.79,65466.0,19.1559,19.1823,19.1207,19.1647,65466.0
2017-10-11 14:30:00,21.79,21.8,21.74,21.76,49477.0,19.1647,19.1735,19.1207,19.1383,49477.0
2017-10-11 15:00:00,21.76,21.76,21.68,21.69,54211.0,19.1383,19.1383,19.068,19.0768,54211.0
2017-10-11 15:30:00,21.69,21.74,21.68,21.69,127729.0,19.0768,19.1207,19.068,19.0768,127729.0
2017-10-12 09:30:00,21.7,21.75,21.61,21.63,49410.0,19.0856,19.1295,19.0064,19.024,49410.0
2017-10-12 10:00:00,21.62,21.69,21.6,21.69,27528.0,19.0152,19.0768,18.9976,19.0768,27528.0
2017-10-12 10:30:00,21.69,21.75,21.66,21.67,99388.0,19.0768,19.1295,19.0504,19.0592,99388.0
2017-10-12 11:00:00,21.67,21.71,21.66,21.7,57412.0,19.0592,19.0944,19.0504,19.0856,57412.0
2017-10-12 11:30:00,21.71,21.75,21.68,21.69,33278.0,19.0944,19.1295,19.068,19.0768,33278.0
2017-10-12 12:00:00,21.69,21.72,21.67,21.69,29846.0,19.0768,19.1032,19.0592,19.0768,29846.0
2017-10-12 12:30:00,21.69,21.73,21.68,21.71,20370.0,19.0768,19.112,19.068,19.0944,20370.0
2017-10-12 13:00:00,21.7,21.72,21.67,21.7,27028.0,19.0856,19.1032,19.0592,19.0856,27028.0
2017-10-12 13:30:00,21.71,21.71,21.67,21.69,32065.0,19.0944,19.0944,19.0592,19.0768,32065.0
2017-10-12 14:00:00,21.69,21.72,21.66,21.67,57516.0,19.0768,19.1032,19.0504,19.0592,57516.0
2017-10-12 14:30:00,21.68,21.72,21.65,21.71,77367.0,19.068,19.1032,19.0416,19.0944,77367.0
2017-10-12 15:00:00,21.71,21.74,21.7,21.71,55784.0,19.0944,19.1207,19.0856,19.0944,55784.0
2017-10-12 15:30:00,21.71,21.74,21.7,21.73,213222.0,19.0944,19.1207,19.0856,19.112,213222.0
2017-10-13 09:30:00,21.76,21.76,21.58,21.59,94064.0,19.1383,19.1383,18.98,18.9888,94064.0
2017-10-13 10:00:00,21.59,21.7,21.58,21.69,74531.0,18.9888,19.0856,18.98,19.0768,74531.0
2017-10-13 10:30:00,21.69,21.73,21.66,21.7,41042.0,19.0768,19.112,19.0504,19.0856,41042.0
2017-10-13 11:00:00,21.69,21.75,21.68,21.7,40721.0,19.0768,19.1295,19.068,19.0856,40721.0
2017-10-13 11:30:00,21.7,21.72,21.68,21.71,24098.0,19.0856,19.1032,19.068,19.0944,24098.0
2017-10-13 12:00:00,21.71,21.72,21.65,21.65,27478.0,19.0944,19.1032,19.0416,19.0416,27478.0
2017-10-13 12:30:00,21.64,21.67,21.63,21.67,34410.0,19.0328,19.0592,19.024,19.0592,34410.0
2017-10-13 13:00:00,21.68,21.72,21.67,21.72,19894.0,19.068,19.1032,19.0592,19.1032,19894.0
2017-10-13 13:30:00,21.71,21.72,21.68,21.68,28542.0,19.0944,19.1032,19.068,19.068,28542.0
2017-10-13 14:00:00,21.68,21.71,21.67,21.7,60752.0,19.068,19.0944,19.0592,19.0856,60752.0
2017-10-13 14:30:00,21.69,21.74,21.68,21.74,32410.0,19.0768,19.1207,19.068,19.1207,32410.0
2017-10-13 15:00:00,21.75,21.79,21.72,21.78,69014.0,19.1295,19.1647,19.1032,19.1559,69014.0
2017-10-13 15:30:00,21.78,21.84,21.73,21.75,467274.0,19.1559,19.2087,19.112,19.1295,467274.0
2017-10-16 09:30:00,21.77,21.77,21.54,21.7,86022.0,19.1471,19.1471,18.9448,19.0856,86022.0
2017-10-16 10:00:00,21.7,21.71,21.61,21.65,43501.0,19.0856,19.0944,19.0064,19.0416,43501.0
2017-10-16 10:30:00,21.65,21.66,21.54,21.55,88865.0,19.0416,19.0504,18.9448,18.9536,88865.0
2017-10-16 11:00:00,21.55,21.56,21.49,21.56,41312.0,18.9536,18.9624,18.9009,18.9624,41312.0
2017-10-16 11:30:00,21.56,21.65,21.55,21.59,58890.0,18.9624,19.0416,18.9536,18.9888,58890.0
2017-10-16 12:00:00,21.6,21.62,21.53,21.56,70342.0,18.9976,19.0152,18.936,18.9624,70342.0
2017-10-16 12:30:00,21.57,21.63,21.54,21.58,59382.0,18.9712,19.024,18.9448,18.98,59382.0
2017-10-16 13:00:00,21.58,21.59,21.54,21.55,76642.0,18.98,18.9888,18.9448,18.9536,76642.0
2017-10-16 13:30:00,21.55,21.59,21.54,21.54,70438.0,18.9536,18.9888,18.9448,18.9448,70438.0
2017-10-16 14:00:00,21.54,21.65,21.54,21.63,55027.0,18.9448,19.0416,18.9448,19.024,55027.0
2017-10-16 14:30:00,21.63,21.63,21.57,21.6,135389.0,19.024,19.024,18.9712,18.9976,135389.0
2017-10-16 15:00:00,21.61,21.61,21.57,21.58,165224.0,19.0064,19.0064,18.9712,18.98,165224.0
2017-10-16 15:30:00,21.57,21.64,21.55,21.55,371421.0,18.9712,19.0328,18.9536,18.9536,371421.0
2017-10-17 09:30:00,21.48,21.7,21.47,21.65,115255.0,18.8921,19.0856,18.8833,19.0416,115255.0
2017-10-17 10:00:00,21.65,21.76,21.63,21.72,78358.0,19.0416,19.1383,19.024,19.1032,78358.0
2017-10-17 10:30:00,21.73,21.79,21.72,21.78,94592.0,19.112,19.1647,19.1032,19.1559,94592.0
2017-10-17 11:00:00,21.78,21.79,21.73,21.78,224147.0,19.1559,19.1647,19.112,19.1559,224147.0
2017-10-17 11:30:00,21.78,21.79,21.72,21.78,50735.0,19.1559,19.1647,19.1032,19.1559,50735.0
2017-10-17 12:00:00,21.78,21.79,21.72,21.73,52829.0,19.1559,19.1647,19.1032,19.112,52829.0
2017-10-17 12:30:00,21.73,21.76,21.72,21.73,36114.0,19.112,19.1383,19.1032,19.112,36114.0
2017-10-17 13:00:00,21.73,21.77,21.73,21.75,114911.0,19.112,19.1471,19.112,19.1295,114911.0
2017-10-17 13:30:00,21.75,21.75,21.7,21.72,71976.0,19.1295,19.1295,19.0856,19.1032,71976.0
2017-10-17 14:00:00,21.71,21.75,21.7,21.75,50508.0,19.0944,19.1295,19.0856,19.1295,50508.0
2017-10-17 14:30:00,21.75,21.75,21.7,21.73,79316.0,19.1295,19.1295,19.0856,19.112,79316.0
2017-10-17 15:00:00,21.73,21.74,21.72,21.73,51196.0,19.112,19.1207,19.1032,19.112,51196.0
2017-10-17 15:30:00,21.72,21.75,21.67,21.68,276132.0,19.1032,19.1295,19.0592,19.068,276132.0
2017-10-18 09:30:00,21.67,21.69,21.57,21.57,41761.0,19.0592,19.0768,18.9712,18.9712,41761.0
2017-10-18 10:00:00,21.56,21.61,21.52,21.61,147006.0,18.9624,19.0064,18.9273,19.0064,147006.0
2017-10-18 10:30:00,21.61,21.61,21.54,21.56,38980.0,19.0064,19.0064,18.9448,18.9624,38980.0
2017-10-18 11:00:00,21.57,21.58,21.53,21.55,44900.0,18.9712,18.98,18.936,18.9536,44900.0
2017-10-18 11:30:00,21.55,21.6,21.53,21.56,34340.0,18.9536,18.9976,18.936,18.9624,34340.0
2017-10-18 12:00:00,21.57,21.6,21.56,21.59,24394.0,18.9712,18.9976,18.9624,18.9888,24394.0
2017-10-18 12:30:00,21.58,21.65,21.57,21.62,83885.0,18.98,19.0416,18.9712,19.0152,83885.0
2017-10-18 13:00:00,21.63,21.63,21.58,21.61,24862.0,19.024,19.024,18.98,19.0064,24862.0
2017-10-18 13:30:00,21.61,21.62,21.58,21.6,26911.0,19.0064,19.0152,18.98,18.9976,26911.0
2017-10-18 14:00:00,21.59,21.61,21.56,21.57,202331.0,18.9888,19.0064,18.9624,18.9712,202331.0
2017-10-18 14:30:00,21.57,21.59,21.51,21.53,80225.0,18.9712,18.9888,18.9185,18.936,80225.0
2017-10-18 15:00:00,21.54,21.55,21.53,21.54,49656.0,18.9448,18.9536,18.936,18.9448,49656.0
2017-10-18 15:30:00,21.55,21.55,21.47,21.48,620705.0,18.9536,18.9536,18.8833,18.8921,620705.0
2017-10-19 09:30:00,21.45,21.5,21.41,21.42,36746.0,18.8657,18.9097,18.8305,18.8393,36746.0
2017-10-19 10:00:00,21.43,21.43,21.36,21.4,59382.0,18.8481,18.8481,18.7865,18.8217,59382.0
2017-10-19 10:30:00,21.4,21.48,21.4,21.48,72239.0,18.8217,18.8921,18.8217,18.8921,72239.0
2017-10-19 11:00:00,21.48,21.48,21.41,21.41,47569.0,18.8921,18.8921,18.8305,18.8305,47569.0
2017-10-19 11:30:00,21.41,21.48,21.41,21.45,40055.0,18.8305,18.8921,18.8305,18.8657,40055.0
2017-10-19 12:00:00,21.44,21.5,21.43,21.48,28819.0,18.8569,18.9097,18.8481,18.8921,28819.0
2017-10-19 12:30:00,21.48,21.5,21.46,21.5,29862.0,18.8921,18.9097,18.8745,18.9097,29862.0
2017-10-19 13:00:00,21.5,21.51,21.45,21.45,60610.0,18.9097,18.9185,18.8657,18.8657,60610.0
2017-10-19 13:30:00,21.45,21.45,21.39,21.4,76039.0,18.8657,18.8657,18.8129,18.8217,76039.0
2017-10-19 14:00:00,21.4,21.42,21.4,21.42,84058.0,18.8217,18.8393,18.8217,18.8393,84058.0
2017-10-19 14:30:00,21.42,21.42,21.38,21.39,94440.0,18.8393,18.8393,18.8041,18.8129,94440.0
2017-10-19 15:00:00,21.39,21.41,21.36,21.41,68866.0,18.8129,18.8305,18.7865,18.8305,68866.0
2017-10-19 15:30:00,21.4,21.4,21.37,21.39,196787.0,18.8217,18.8217,18.7953,18.8129,196787.0
2017-10-20 09:30:00,21.45,21.56,21.35,21.55,287516.0,18.8657,18.9624,18.7777,18.9536,287516.0
2017-10-20 10:00:00,21.55,21.59,21.5,21.57,76384.0,18.9536,18.9888,18.9097,18.9712,76384.0
2017-10-20 10:30:00,21.57,21.61,21.5,21.61,161440.0,18.9712,19.0064,18.9097,19.0064,161440.0
2017-10-20 11:00:00,21.61,21.62,21.57,21.6,57350.0,19.0064,19.0152,18.9712,18.9976,57350.0
2017-10-20 11:30:00,21.6,21.63,21.57,21.6,158838.0,18.9976,19.024,18.9712,18.9976,158838.0
2017-10-20 12:00:00,21.6,21.61,21.57,21.57,78285.0,18.9976,19.0064,18.9712,18.9712,78285.0
2017-10-20 12:30:00,21.57,21.58,21.52,21.54,59887.0,18.9712,18.98,18.9273,18.9448,59887.0
2017-10-20 13:00:00,21.53,21.58,21.53,21.57,44460.0,18.936,18.98,18.936,18.9712,44460.0
2017-10-20 13:30:00,21.57,21.59,21.56,21.57,43468.0,18.9712,18.9888,18.9624,18.9712,43468.0
2017-10-20 14:00:00,21.57,21.59,21.54,21.58,91934.0,18.9712,18.9888,18.9448,18.98,91934.0
2017-10-20 14:30:00,21.59,21.62,21.58,21.61,75519.0,18.9888,19.0152,18.98,19.0064,75519.0
2017-10-20 15:00:00,21.62,21.64,21.59,21.61,118793.0,19.0152,19.0328,18.9888,19.0064,118793.0
2017-10-20 15:30:00,21.61,21.63,21.57,21.59,353245.0,19.0064,19.024,18.9712,18.9888,353245.0
2017-10-23 09:30:00,21.7,21.7,21.5,21.57,42968.0,19.0856,19.0856,18.9097,18.9712,42968.0
2017-10-23 10:00:00,21.57,21.59,21.49,21.51,71001.0,18.9712,18.9888,18.9009,18.9185,71001.0
2017-10-23 10:30:00,21.51,21.58,21.51,21.57,38687.0,18.9185,18.98,18.9185,18.9712,38687.0
2017-10-23 11:00:00,21.57,21.57,21.51,21.52,28022.0,18.9712,18.9712,18.9185,18.9273,28022.0
2017-10-23 11:30:00,21.52,21.54,21.48,21.53,82338.0,18.9273,18.9448,18.8921,18.936,82338.0
2017-10-23 12:00:00,21.54,21.56,21.52,21.55,37822.0,18.9448,18.9624,18.9273,18.9536,37822.0
2017-10-23 12:30:00,21.54,21.59,21.53,21.58,40680.0,18.9448,18.9888,18.936,18.98,40680.0
2017-10-23 13:00:00,21.58,21.59,21.55,21.57,65354.0,18.98,18.9888,18.9536,18.9712,65354.0
2017-10-23 13:30:00,21.57,21.61,21.56,21.59,74325.0,18.9712,19.0064,18.9624,18.9888,74325.0
2017-10-23 14:00:00,21.59,21.65,21.58,21.64,130528.0,18.9888,19.0416,18.98,19.0328,130528.0
2017-10-23 14:30:00,21.65,21.73,21.65,21.73,169795.0,19.0416,19.112,19.0416,19.112,169795.0
2017-10-23 15:00:00,21.73,21.73,21.66,21.69,118279.0,19.112,19.112,19.0504,19.0768,118279.0
2017-10-23 15:30:00,21.7,21.72,21.68,21.72,499237.0,19.0856,19.1032,19.068,19.1032,499237.0
2017-10-24 09:30:00,21.7,21.71,21.57,21.69,68066.0,19.0856,19.0944,18.9712,19.0768,68066.0
2017-10-24 10:00:00,21.69,21.76,21.6,21.62,194087.0,19.0768,19.1383,18.9976,19.0152,194087.0
2017-10-24 10:30:00,21.61,21.66,21.56,21.56,54190.0,19.0064,19.0504,18.9624,18.9624,54190.0
2017-10-24 11:00:00,21.56,21.58,21.49,21.51,42376.0,18.9624,18.98,18.9009,18.9185,42376.0
2017-10-24 11:30:00,21.51,21.51,21.43,21.44,36314.0,18.9185,18.9185,18.8481,18.8569,36314.0
2017-10-24 12:00:00,21.43,21.49,21.4,21.46,57942.0,18.8481,18.9009,18.8217,18.8745,57942.0
2017-10-24 12:30:00,21.46,21.61,21.46,21.58,94137.0,18.8745,19.0064,18.8745,18.98,94137.0
2017-10-24 13:00:00,21.57,21.62,21.5,21.57,103916.0,18.9712,19.0152,18.9097,18.9712,103916.0
2017-10-24 13:30:00,21.56,21.58,21.54,21.58,39766.0,18.9624,18.98,18.9448,18.98,39766.0
2017-10-24 14:00:00,21.58,21.62,21.56,21.59,62871.0,18.98,19.0152,18.9624,18.9888,62871.0
2017-10-24 14:30:00,21.59,21.62,21.55,21.55,135799.0,18.9888,19.0152,18.9536,18.9536,135799.0
2017-10-24 15:00:00,21.55,21.58,21.49,21.5,84687.0,18.9536,18.98,18.9009,18.9097,84687.0
2017-10-24 15:30:00,21.5,21.54,21.49,21.5,283766.0,18.9097,18.9448,18.9009,18.9097,283766.0
2017-10-25 09:30:00,21.52,21.68,21.48,21.65,64389.0,18.9273,19.068,18.8921,19.0416,64389.0
2017-10-25 10:00:00,21.65,21.68,21.53,21.54,52357.0,19.0416,19.068,18.936,18.9448,52357.0
2017-10-25 10:30:00,21.55,21.57,21.51,21.57,72650.0,18.9536,18.9712,18.9185,18.9712,72650.0
2017-10-25 11:00:00,21.57,21.59,21.52,21.55,38961.0,18.9712,18.9888,18.9273,18.9536,38961.0
2017-10-25 11:30:00,21.55,21.57,21.44,21.46,414177.0,18.9536,18.9712,18.8569,18.8745,414177.0
2017-10-25 12:00:00,21.46,21.47,21.34,21.36,98795.0,18.8745,18.8833,18.7689,18.7865,98795.0
2017-10-25 12:30:00,21.36,21.41,21.36,21.39,49697.0,18.7865,18.8305,18.7865,18.8129,49697.0
2017-10-25 13:00:00,21.4,21.46,21.4,21.45,82364.0,18.8217,18.8745,18.8217,18.8657,82364.0
2017-10-25 13:30:00,21.45,21.49,21.44,21.49,43745.0,18.8657,18.9009,18.8569,18.9009,43745.0
2017-10-25 14:00:00,21.49,21.51,21.43,21.46,128378.0,18.9009,18.9185,18.8481,18.8745,128378.0
2017-10-25 14:30:00,21.47,21.48,21.42,21.45,30524.0,18.8833,18.8921,18.8393,18.8657,30524.0
2017-10-25 15:00:00,21.45,21.46,21.43,21.45,79849.0,18.8657,18.8745,18.8481,18.8657,79849.0
2017-10-25 15:30:00,21.45,21.45,21.39,21.43,287257.0,18.8657,18.8657,18.8129,18.8481,287257.0
2017-10-26 09:30:00,21.4,21.46,21.29,21.38,43560.0,18.8217,18.8745,18.725,18.8041,43560.0
2017-10-26 10:00:00,21.37,21.38,21.31,21.37,26716.0,18.7953,18.8041,18.7426,18.7953,26716.0
2017-10-26 10:30:00,21.36,21.41,21.33,21.37,85400.0,18.7865,18.8305,18.7601,18.7953,85400.0
2017-10-26 11:00:00,21.37,21.39,21.29,21.32,40589.0,18.7953,18.8129,18.725,18.7513,40589.0
2017-10-26 11:30:00,21.31,21.36,21.29,21.34,161182.0,18.7426,18.7865,18.725,18.7689,161182.0
2017-10-26 12:00:00,21.34,21.41,21.33,21.39,22736.0,18.7689,18.8305,18.7601,18.8129,22736.0
2017-10-26 12:30:00,21.39,21.4,21.32,21.32,39839.0,18.8129,18.8217,18.7513,18.7513,39839.0
2017-10-26 13:00:00,21.32,21.35,21.3,21.31,20930.0,18.7513,18.7777,18.7338,18.7426,20930.0
2017-10-26 13:30:00,21.31,21.37,21.31,21.37,49480.0,18.7426,18.7953,18.7426,18.7953,49480.0
2017-10-26 14:00:00,21.37,21.4,21.36,21.4,30603.0,18.7953,18.8217,18.7865,18.8217,30603.0
2017-10-26 14:30:00,21.39,21.41,21.29,21.3,51861.0,18.8129,18.8305,18.725,18.7338,51861.0
2017-10-26 15:00:00,21.3,21.33,21.29,21.3,63524.0,18.7338,18.7601,18.725,18.7338,63524.0
2017-10-26 15:30:00,21.3,21.36,21.3,21.34,277336.0,18.7338,18.7865,18.7338,18.7689,277336.0
2017-10-27 09:30:00,21.38,21.49,21.29,21.34,53467.0,18.8041,18.9009,18.725,18.7689,53467.0
2017-10-27 10:00:00,21.37,21.4,21.31,21.38,42194.0,18.7953,18.8217,18.7426,18.8041,42194.0
2017-10-27 10:30:00,21.38,21.46,21.36,21.45,26888.0,18.8041,18.8745,18.7865,18.8657,26888.0
2017-10-27 11:00:00,21.44,21.53,21.44,21.5,56503.0,18.8569,18.936,18.8569,18.9097,56503.0
2017-10-27 11:30:00,21.5,21.51,21.47,21.49,25376.0,18.9097,18.9185,18.8833,18.9009,25376.0
2017-10-27 12:00:00,21.5,21.51,21.45,21.46,49738.0,18.9097,18.9185,18.8657,18.8745,49738.0
2017-10-27 12:30:00,21.46,21.5,21.46,21.47,27896.0,18.8745,18.9097,18.8745,18.8833,27896.0
2017-10-27 13:00:00,21.47,21.5,21.47,21.49,30142.0,18.8833,18.9097,18.8833,18.9009,30142.0
2017-10-27 13:30:00,21.5,21.5,21.47,21.5,28786.0,18.9097,18.9097,18.8833,18.9097,28786.0
2017-10-27 14:00:00,21.5,21.56,21.5,21.51,63464.0,18.9097,18.9624,18.9097,18.9185,63464.0
2017-10-27 14:30:00,21.5,21.51,21.47,21.48,44932.0,18.9097,18.9185,18.8833,18.8921,44932.0
2017-10-27 15:00:00,21.48,21.5,21.46,21.48,68717.0,18.8921,18.9097,18.8745,18.8921,68717.0
2017-10-27 15:30:00,21.47,21.51,21.45,21.51,272163.0,18.8833,18.9185,18.8657,18.9185,272163.0
2017-10-30 09:30:00,21.5,21.55,21.44,21.48,38751.0,18.9097,18.9536,18.8569,18.8921,38751.0
2017-10-30 10:00:00,21.47,21.54,21.44,21.44,55977.0,18.8833,18.9448,18.8569,18.8569,55977.0
2017-10-30 10:30:00,21.44,21.51,21.43,21.47,58707.0,18.8569,18.9185,18.8481,18.8833,58707.0
2017-10-30 11:00:00,21.48,21.48,21.39,21.39,33924.0,18.8921,18.8921,18.8129,18.8129,33924.0
2017-10-30 11:30:00,21.39,21.43,21.39,21.41,33291.0,18.8129,18.8481,18.8129,18.8305,33291.0
2017-10-30 12:00:00,21.42,21.45,21.39,21.43,49960.0,18.8393,18.8657,18.8129,18.8481,49960.0
2017-10-30 12:30:00,21.44,21.46,21.42,21.44,33155.0,18.8569,18.8745,18.8393,18.8569,33155.0
2017-10-30 13:00:00,21.43,21.55,21.43,21.5,74110.0,18.8481,18.9536,18.8481,18.9097,74110.0
2017-10-30 13:30:00,21.5,21.51,21.44,21.45,50983.0,18.9097,18.9185,18.8569,18.8657,50983.0
2017-10-30 14:00:00,21.46,21.47,21.37,21.38,51226.0,18.8745,18.8833,18.7953,18.8041,51226.0
2017-10-30 14:30:00,21.37,21.4,21.34,21.38,44564.0,18.7953,18.8217,18.7689,18.8041,44564.0
2017-10-30 15:00:00,21.37,21.44,21.35,21.4,146220.0,18.7953,18.8569,18.7777,18.8217,146220.0
2017-10-30 15:30:00,21.41,21.45,21.4,21.45,236489.0,18.8305,18.8657,18.8217,18.8657,236489.0
2017-10-31 09:30:00,21.36,21.47,21.26,21.33,83812.0,18.7865,18.8833,18.6986,18.7601,83812.0
2017-10-31 10:00:00,21.32,21.32,21.26,21.29,41007.0,18.7513,18.7513,18.6986,18.725,41007.0
2017-10-31 10:30:00,21.28,21.32,21.22,21.28,71799.0,18.7162,18.7513,18.6634,18.7162,71799.0
2017-10-31 11:00:00,21.28,21.32,21.24,21.31,50127.0,18.7162,18.7513,18.681,18.7426,50127.0
2017-10-31 11:30:00,21.32,21.32,21.27,21.29,46100.0,18.7513,18.7513,18.7074,18.725,46100.0
2017-10-31 12:00:00,21.29,21.33,21.28,21.29,44414.0,18.725,18.7601,18.7162,18.725,44414.0
2017-10-31 12:30:00,21.3,21.33,21.29,21.3,36117.0,18.7338,18.7601,18.725,18.7338,36117.0
2017-10-31 13:00:00,21.3,21.33,21.29,21.29,62536.0,18.7338,18.7601,18.725,18.725,62536.0
2017-10-31 13:30:00,21.28,21.33,21.28,21.29,48245.0,18.7162,18.7601,18.7162,18.725,48245.0
2017-10-31 14:00:00,21.28,21.31,21.25,21.26,62262.0,18.7162,18.7426,18.6898,18.6986,62262.0
2017-10-31 14:30:00,21.26,21.32,21.26,21.32,53223.0,18.6986,18.7513,18.6986,18.7513,53223.0
2017-10-31 15:00:00,21.32,21.32,21.27,21.3,93958.0,18.7513,18.7513,18.7074,18.7338,93958.0
2017-10-31 15:30:00,21.29,21.32,21.27,21.29,263404.0,18.725,18.7513,18.7074,18.725,263404.0
2017-11-01 09:30:00,21.22,21.38,21.22,21.35,64380.0,18.6634,18.8041,18.6634,18.7777,64380.0
2017-11-01 10:00:00,21.35,21.48,21.34,21.48,198429.0,18.7777,18.8921,18.7689,18.8921,198429.0
2017-11-01 10:30:00,21.49,21.5,21.42,21.48,195959.0,18.9009,18.9097,18.8393,18.8921,195959.0
2017-11-01 11:00:00,21.48,21.49,21.45,21.47,53175.0,18.8921,18.9009,18.8657,18.8833,53175.0
2017-11-01 11:30:00,21.47,21.5,21.44,21.48,47682.0,18.8833,18.9097,18.8569,18.8921,47682.0
2017-11-01 12:00:00,21.48,21.49,21.43,21.48,21946.0,18.8921,18.9009,18.8481,18.8921,21946.0
2017-11-01 12:30:00,21.48,21.5,21.47,21.47,73130.0,18.8921,18.9097,18.8833,18.8833,73130.0
2017-11-01 13:00:00,21.48,21.51,21.42,21.43,71154.0,18.8921,18.9185,18.8393,18.8481,71154.0
2017-11-01 13:30:00,21.43,21.48,21.42,21.46,90394.0,18.8481,18.8921,18.8393,18.8745,90394.0
2017-11-01 14:00:00,21.46,21.48,21.38,21.38,48649.0,18.8745,18.8921,18.8041,18.8041,48649.0
2017-11-01 14:30:00,21.39,21.42,21.37,21.42,103005.0,18.8129,18.8393,18.7953,18.8393,103005.0
2017-11-01 15:00:00,21.42,21.48,21.4,21.46,51813.0,18.8393,18.8921,18.8217,18.8745,51813.0
2017-11-01 15:30:00,21.47,21.49,21.43,21.47,198370.0,18.8833,18.9009,18.8481,18.8833,198370.0
2017-11-02 09:30:00,21.48,21.59,21.42,21.49,35313.0,18.8921,18.9888,18.8393,18.9009,35313.0
2017-11-02 10:00:00,21.47,21.55,21.42,21.45,37640.0,18.8833,18.9536,18.8393,18.8657,37640.0
2017-11-02 10:30:00,21.45,21.56,21.45,21.55,81422.0,18.8657,18.9624,18.8657,18.9536,81422.0
2017-11-02 11:00:00,21.55,21.62,21.52,21.57,59036.0,18.9536,19.0152,18.9273,18.9712,59036.0
2017-11-02 11:30:00,21.57,21.68,21.57,21.67,65368.0,18.9712,19.068,18.9712,19.0592,65368.0
2017-11-02 12:00:00,21.65,21.69,21.62,21.66,64844.0,19.0416,19.0768,19.0152,19.0504,64844.0
2017-11-02 12:30:00,21.67,21.68,21.61,21.63,84688.0,19.0592,19.068,19.0064,19.024,84688.0
2017-11-02 13:00:00,21.64,21.66,21.6,21.64,68366.0,19.0328,19.0504,18.9976,19.0328,68366.0
2017-11-02 13:30:00,21.64,21.66,21.55,21.57,58355.0,19.0328,19.0504,18.9536,18.9712,58355.0
2017-11-02 14:00:00,21.57,21.59,21.54,21.54,143337.0,18.9712,18.9888,18.9448,18.9448,143337.0
2017-11-02 14:30:00,21.55,21.67,21.54,21.63,121198.0,18.9536,19.0592,18.9448,19.024,121198.0
2017-11-02 15:00:00,21.63,21.65,21.59,21.61,176786.0,19.024,19.0416,18.9888,19.0064,176786.0
2017-11-02 15:30:00,21.6,21.63,21.58,21.6,317542.0,18.9976,19.024,18.98,18.9976,317542.0
2017-11-03 09:30:00,21.2,21.2,20.47,20.8,729284.0,18.6458,18.6458,18.0038,18.294,729284.0
2017-11-03 10:00:00,20.81,21.05,20.75,20.87,399070.0,18.3028,18.5139,18.25,18.3556,399070.0
2017-11-03 10:30:00,20.82,20.96,20.7,20.9,408723.0,18.3116,18.4347,18.206,18.382,408723.0
2017-11-03 11:00:00,20.9,21.13,20.87,21.12,456971.0,18.382,18.5842,18.3556,18.5754,456971.0
2017-11-03 11:30:00,21.11,21.22,21.01,21.11,710876.0,18.5666,18.6634,18.4787,18.5666,710876.0
2017-11-03 12:00:00,21.11,21.2,21.03,21.13,217036.0,18.5666,18.6458,18.4963,18.5842,217036.0
2017-11-03 12:30:00,21.14,21.15,21.0,21.09,879707.0,18.593,18.6018,18.4699,18.5491,879707.0
2017-11-03 13:00:00,21.09,21.34,21.05,21.27,784237.0,18.5491,18.7689,18.5139,18.7074,784237.0
2017-11-03 13:30:00,21.28,21.29,21.11,21.12,953578.0,18.7162,18.725,18.5666,18.5754,953578.0
2017-11-03 14:00:00,21.12,21.27,21.1,21.25,194897.0,18.5754,18.7074,18.5579,18.6898,194897.0
2017-11-03 14:30:00,21.25,21.51,21.19,21.5,532642.0,18.6898,18.9185,18.637,18.9097,532642.0
2017-11-03 15:00:00,21.49,21.49,21.23,21.3,1041481.0,18.9009,18.9009,18.6722,18.7338,1041481.0
2017-11-03 15:30:00,21.32,21.51,21.25,21.4,797956.0,18.7513,18.9185,18.6898,18.8217,797956.0
2017-11-06 09:30:00,21.6,21.7,21.48,21.67,315435.0,18.9976,19.0856,18.8921,19.0592,315435.0
2017-11-06 10:00:00,21.68,21.75,21.62,21.7,472523.0,19.068,19.1295,19.0152,19.0856,472523.0
2017-11-06 10:30:00,21.71,21.74,21.59,21.69,119071.0,19.0944,19.1207,18.9888,19.0768,119071.0
2017-11-06 11:00:00,21.69,21.71,21.66,21.69,50869.0,19.0768,19.0944,19.0504,19.0768,50869.0
2017-11-06 11:30:00,21.7,21.71,21.67,21.7,98912.0,19.0856,19.0944,19.0592,19.0856,98912.0
2017-11-06 12:00:00,21.71,21.78,21.69,21.69,92567.0,19.0944,19.1559,19.0768,19.0768,92567.0
2017-11-06 12:30:00,21.7,21.72,21.65,21.69,181258.0,19.0856,19.1032,19.0416,19.0768,181258.0
2017-11-06 13:00:00,21.68,21.69,21.65,21.65,85672.0,19.068,19.0768,19.0416,19.0416,85672.0
2017-11-06 13:30:00,21.66,21.73,21.63,21.71,368847.0,19.0504,19.112,19.024,19.0944,368847.0
2017-11-06 14:00:00,21.72,21.75,21.66,21.69,154302.0,19.1032,19.1295,19.0504,19.0768,154302.0
2017-11-06 14:30:00,21.7,21.75,21.67,21.73,115836.0,19.0856,19.1295,19.0592,19.112,115836.0
2017-11-06 15:00:00,21.73,21.79,21.73,21.78,115729.0,19.112,19.1647,19.112,19.1559,115729.0
2017-11-06 15:30:00,21.78,21.8,21.74,21.74,478495.0,19.1559,19.1735,19.1207,19.1207,478495.0
2017-11-07 09:30:00,21.67,21.98,21.67,21.95,253737.0,19.0592,19.3318,19.0592,19.3054,253737.0
2017-11-07 10:00:00,21.95,21.96,21.76,21.81,333209.0,19.3054,19.3142,19.1383,19.1823,333209.0
2017-11-07 10:30:00,21.81,21.92,21.8,21.91,130510.0,19.1823,19.2791,19.1735,19.2703,130510.0
2017-11-07 11:00:00,21.91,21.94,21.85,21.91,65008.0,19.2703,19.2967,19.2175,19.2703,65008.0
2017-11-07 11:30:00,21.91,21.93,21.86,21.89,152579.0,19.2703,19.2879,19.2263,19.2527,152579.0
2017-11-07 12:00:00,21.9,21.96,21.87,21.92,218419.0,19.2615,19.3142,19.2351,19.2791,218419.0
2017-11-07 12:30:00,21.92,21.95,21.9,21.91,191100.0,19.2791,19.3054,19.2615,19.2703,191100.0
2017-11-07 13:00:00,21.92,22.03,21.92,22.02,209516.0,19.2791,19.3758,19.2791,19.367,209516.0
2017-11-07 13:30:00,22.02,22.03,21.99,22.01,102321.0,19.367,19.3758,19.3406,19.3582,102321.0
2017-11-07 14:00:00,22.02,22.07,21.99,22.05,232269.0,19.367,19.411,19.3406,19.3934,232269.0
2017-11-07 14:30:00,22.05,22.05,21.96,21.97,194494.0,19.3934,19.3934,19.3142,19.323,194494.0
2017-11-07 15:00:00,21.98,22.01,21.93,21.93,165096.0,19.3318,19.3582,19.2879,19.2879,165096.0
2017-11-07 15:30:00,21.94,21.99,21.9,21.91,583410.0,19.2967,19.3406,19.2615,19.2703,583410.0
2017-11-08 09:30:00,21.89,22.0,21.85,21.96,117284.0,19.2527,19.3494,19.2175,19.3142,117284.0
2017-11-08 10:00:00,21.97,22.0,21.88,21.89,87934.0,19.323,19.3494,19.2439,19.2527,87934.0
2017-11-08 10:30:00,21.89,21.94,21.86,21.91,169926.0,19.2527,19.2967,19.2263,19.2703,169926.0
2017-11-08 11:00:00,21.91,21.93,21.89,21.91,90439.0,19.2703,19.2879,19.2527,19.2703,90439.0
2017-11-08 11:30:00,21.91,21.93,21.89,21.91,80842.0,19.2703,19.2879,19.2527,19.2703,80842.0
2017-11-08 12:00:00,21.91,21.95,21.89,21.89,72055.0,19.2703,19.3054,19.2527,19.2527,72055.0
2017-11-08 12:30:00,21.89,21.92,21.89,21.91,34716.0,19.2527,19.2791,19.2527,19.2703,34716.0
2017-11-08 13:00:00,21.9,21.93,21.89,21.9,39939.0,19.2615,19.2879,19.2527,19.2615,39939.0
2017-11-08 13:30:00,21.9,21.91,21.89,21.89,38177.0,19.2615,19.2703,19.2527,19.2527,38177.0
2017-11-08 14:00:00,21.9,21.93,21.89,21.91,52376.0,19.2615,19.2879,19.2527,19.2703,52376.0
2017-11-08 14:30:00,21.91,21.94,21.89,21.91,83458.0,19.2703,19.2967,19.2527,19.2703,83458.0
2017-11-08 15:00:00,21.91,21.93,21.9,21.93,113432.0,19.2703,19.2879,19.2615,19.2879,113432.0
2017-11-08 15:30:00,21.92,21.93,21.88,21.9,389050.0,19.2791,19.2879,19.2439,19.2615,389050.0
2017-11-09 09:30:00,21.84,21.93,21.77,21.87,177808.0,19.2087,19.2879,19.1471,19.2351,177808.0
2017-11-09 10:00:00,21.87,21.93,21.85,21.91,90362.0,19.2351,19.2879,19.2175,19.2703,90362.0
2017-11-09 10:30:00,21.9,21.95,21.89,21.94,104777.0,19.2615,19.3054,19.2527,19.2967,104777.0
2017-11-09 11:00:00,21.94,21.95,21.91,21.94,24488.0,19.2967,19.3054,19.2703,19.2967,24488.0
2017-11-09 11:30:00,21.94,21.97,21.92,21.93,117926.0,19.2967,19.323,19.2791,19.2879,117926.0
2017-11-09 12:00:00,21.93,21.93,21.82,21.82,146622.0,19.2879,19.2879,19.1911,19.1911,146622.0
2017-11-09 12:30:00,21.82,21.87,21.81,21.82,148815.0,19.1911,19.2351,19.1823,19.1911,148815.0
2017-11-09 13:00:00,21.83,21.92,21.82,21.89,179856.0,19.1999,19.2791,19.1911,19.2527,179856.0
2017-11-09 13:30:00,21.89,21.9,21.84,21.85,134620.0,19.2527,19.2615,19.2087,19.2175,134620.0
2017-11-09 14:00:00,21.85,21.87,21.81,21.85,108835.0,19.2175,19.2351,19.1823,19.2175,108835.0
2017-11-09 14:30:00,21.85,21.88,21.81,21.82,121053.0,19.2175,19.2439,19.1823,19.1911,121053.0
2017-11-09 15:00:00,21.82,21.89,21.81,21.85,194574.0,19.1911,19.2527,19.1823,19.2175,194574.0
2017-11-09 15:30:00,21.86,21.91,21.84,21.91,330698.0,19.2263,19.2703,19.2087,19.2703,330698.0
2017-11-10 09:30:00,21.95,22.33,21.91,22.28,423911.0,19.3054,19.6397,19.2703,19.5957,423911.0
2017-11-10 10:00:00,22.29,22.31,22.16,22.16,176422.0,19.6045,19.6221,19.4901,19.4901,176422.0
2017-11-10 10:30:00,22.16,22.17,22.11,22.14,171939.0,19.4901,19.4989,19.4462,19.4726,171939.0
2017-11-10 11:00:00,22.15,22.15,22.02,22.09,134634.0,19.4813,19.4813,19.367,19.4286,134634.0
2017-11-10 11:30:00,22.09,22.1,22.01,22.04,93698.0,19.4286,19.4374,19.3582,19.3846,93698.0
2017-11-10 12:00:00,22.03,22.05,21.98,22.05,216214.0,19.3758,19.3934,19.3318,19.3934,216214.0
2017-11-10 12:30:00,22.05,22.06,22.01,22.04,98376.0,19.3934,19.4022,19.3582,19.3846,98376.0
2017-11-10 13:00:00,22.04,22.1,22.03,22.09,89500.0,19.3846,19.4374,19.3758,19.4286,89500.0
2017-11-10 13:30:00,22.08,22.09,22.05,22.09,54268.0,19.4198,19.4286,19.3934,19.4286,54268.0
2017-11-10 14:00:00,22.08,22.1,22.06,22.08,48255.0,19.4198,19.4374,19.4022,19.4198,48255.0
2017-11-10 14:30:00,22.09,22.12,22.07,22.12,63869.0,19.4286,19.455,19.411,19.455,63869.0
2017-11-10 15:00:00,22.12,22.16,22.1,22.12,124133.0,19.455,19.4901,19.4374,19.455,124133.0
2017-11-10 15:30:00,22.13,22.15,22.1,22.14,308742.0,19.4638,19.4813,19.4374,19.4726,308742.0
2017-11-13 09:30:00,22.08,22.24,22.0,22.16,146569.0,19.4198,19.5605,19.3494,19.4901,146569.0
2017-11-13 10:00:00,22.17,22.21,22.14,22.17,81345.0,19.4989,19.5341,19.4726,19.4989,81345.0
2017-11-13 10:30:00,22.17,22.18,21.98,22.09,60032.0,19.4989,19.5077,19.3318,19.4286,60032.0
2017-11-13 11:00:00,22.08,22.09,21.97,21.97,90539.0,19.4198,19.4286,19.323,19.323,90539.0
2017-11-13 11:30:00,21.97,21.99,21.84,21.88,98882.0,19.323,19.3406,19.2087,19.2439,98882.0
2017-11-13 12:00:00,21.88,21.93,21.88,21.91,59746.0,19.2439,19.2879,19.2439,19.2703,59746.0
2017-11-13 12:30:00,21.92,22.02,21.9,22.0,277358.0,19.2791,19.367,19.2615,19.3494,277358.0
2017-11-13 13:00:00,22.0,22.04,22.0,22.03,60170.0,19.3494,19.3846,19.3494,19.3758,60170.0
2017-11-13 13:30:00,22.03,22.06,21.99,22.02,74462.0,19.3758,19.4022,19.3406,19.367,74462.0
2017-11-13 14:00:00,22.02,22.02,21.99,22.01,98890.0,19.367,19.367,19.3406,19.3582,98890.0
2017-11-13 14:30:00,22.0,22.03,22.0,22.03,49098.0,19.3494,19.3758,19.3494,19.3758,49098.0
2017-11-13 15:00:00,22.02,22.06,22.01,22.02,191993.0,19.367,19.4022,19.3582,19.367,191993.0
2017-11-13 15:30:00,22.02,22.12,22.01,22.12,503683.0,19.367,19.455,19.3582,19.455,503683.0
2017-11-14 09:30:00,22.05,22.11,21.97,22.03,78742.0,19.3934,19.4462,19.323,19.3758,78742.0
2017-11-14 10:00:00,22.02,22.05,21.96,22.02,59391.0,19.367,19.3934,19.3142,19.367,59391.0
2017-11-14 10:30:00,22.02,22.08,21.99,22.02,175646.0,19.367,19.4198,19.3406,19.367,175646.0
2017-11-14 11:00:00,22.02,22.12,21.97,22.07,141007.0,19.367,19.455,19.323,19.411,141007.0
2017-11-14 11:30:00,22.06,22.07,22.02,22.03,105948.0,19.4022,19.411,19.367,19.3758,105948.0
2017-11-14 12:00:00,22.03,22.05,22.02,22.05,55262.0,19.3758,19.3934,19.367,19.3934,55262.0
2017-11-14 12:30:00,22.04,22.06,22.0,22.0,51149.0,19.3846,19.4022,19.3494,19.3494,51149.0
2017-11-14 13:00:00,22.0,22.01,21.97,21.98,78284.0,19.3494,19.3582,19.323,19.3318,78284.0
2017-11-14 13:30:00,21.98,21.99,21.92,21.94,171937.0,19.3318,19.3406,19.2791,19.2967,171937.0
2017-11-14 14:00:00,21.93,21.97,21.92,21.94,76122.0,19.2879,19.323,19.2791,19.2967,76122.0
2017-11-14 14:30:00,21.94,21.94,21.83,21.84,111516.0,19.2967,19.2967,19.1999,19.2087,111516.0
2017-11-14 15:00:00,21.84,21.86,21.8,21.86,105289.0,19.2087,19.2263,19.1735,19.2263,105289.0
2017-11-14 15:30:00,21.86,21.91,21.85,21.86,453636.0,19.2263,19.2703,19.2175,19.2263,453636.0
2017-11-15 09:30:00,21.9,22.01,21.81,21.97,408794.0,19.2615,19.3582,19.1823,19.323,408794.0
2017-11-15 10:00:00,21.97,21.99,21.92,21.96,173197.0,19.323,19.3406,19.2791,19.3142,173197.0
2017-11-15 10:30:00,21.96,21.97,21.9,21.93,122416.0,19.3142,19.323,19.2615,19.2879,122416.0
2017-11-15 11:00:00,21.93,21.94,21.81,21.84,65350.0,19.2879,19.2967,19.1823,19.2087,65350.0
2017-11-15 11:30:00,21.84,21.92,21.82,21.91,125834.0,19.2087,19.2791,19.1911,19.2703,125834.0
2017-11-15 12:00:00,21.91,21.92,21.87,21.89,38006.0,19.2703,19.2791,19.2351,19.2527,38006.0
2017-11-15 12:30:00,21.89,21.91,21.88,21.89,23199.0,19.2527,19.2703,19.2439,19.2527,23199.0
2017-11-15 13:00:00,21.89,21.89,21.82,21.84,34899.0,19.2527,19.2527,19.1911,19.2087,34899.0
2017-11-15 13:30:00,21.84,21.85,21.82,21.84,41714.0,19.2087,19.2175,19.1911,19.2087,41714.0
2017-11-15 14:00:00,21.84,21.87,21.83,21.86,69851.0,19.2087,19.2351,19.1999,19.2263,69851.0
2017-11-15 14:30:00,21.86,21.86,21.81,21.82,105510.0,19.2263,19.2263,19.1823,19.1911,105510.0
2017-11-15 15:00:00,21.82,21.84,21.72,21.73,188026.0,19.1911,19.2087,19.1032,19.112,188026.0
2017-11-15 15:30:00,21.74,21.76,21.55,21.58,1104031.0,19.1207,19.1383,18.9536,18.98,1104031.0
2017-11-16 09:30:00,21.53,21.68,21.42,21.67,166399.0,18.936,19.068,18.8393,19.0592,166399.0
2017-11-16 10:00:00,21.66,21.75,21.65,21.75,43711.0,19.0504,19.1295,19.0416,19.1295,43711.0
2017-11-16 10:30:00,21.75,21.81,21.73,21.79,162363.0,19.1295,19.1823,19.112,19.1647,162363.0
2017-11-16 11:00:00,21.79,21.79,21.73,21.75,130447.0,19.1647,19.1647,19.112,19.1295,130447.0
2017-11-16 11:30:00,21.75,21.87,21.74,21.83,901376.0,19.1295,19.2351,19.1207,19.1999,901376.0
2017-11-16 12:00:00,21.84,21.84,21.74,21.75,140747.0,19.2087,19.2087,19.1207,19.1295,140747.0
2017-11-16 12:30:00,21.75,21.76,21.68,21.68,118219.0,19.1295,19.1383,19.068,19.068,118219.0
2017-11-16 13:00:00,21.69,21.72,21.62,21.66,227356.0,19.0768,19.1032,19.0152,19.0504,227356.0
2017-11-16 13:30:00,21.66,21.75,21.65,21.71,118530.0,19.0504,19.1295,19.0416,19.0944,118530.0
2017-11-16 14:00:00,21.71,21.74,21.66,21.71,228762.0,19.0944,19.1207,19.0504,19.0944,228762.0
2017-11-16 14:30:00,21.71,21.73,21.68,21.71,110917.0,19.0944,19.112,19.068,19.0944,110917.0
2017-11-16 15:00:00,21.71,21.79,21.7,21.78,176141.0,19.0944,19.1647,19.0856,19.1559,176141.0
2017-11-16 15:30:00,21.78,21.78,21.66,21.67,1377444.0,19.1559,19.1559,19.0504,19.0592,1377444.0
2017-11-17 09:30:00,21.7,21.8,21.62,21.7,68065.0,19.0856,19.1735,19.0152,19.0856,68065.0
2017-11-17 10:00:00,21.7,21.75,21.68,21.72,139406.0,19.0856,19.1295,19.068,19.1032,139406.0
2017-11-17 10:30:00,21.72,21.73,21.59,21.6,210508.0,19.1032,19.112,18.9888,18.9976,210508.0
2017-11-17 11:00:00,21.6,21.61,21.57,21.6,112077.0,18.9976,19.0064,18.9712,18.9976,112077.0
2017-11-17 11:30:00,21.6,21.68,21.59,21.65,113125.0,18.9976,19.068,18.9888,19.0416,113125.0
2017-11-17 12:00:00,21.65,21.67,21.63,21.65,47423.0,19.0416,19.0592,19.024,19.0416,47423.0
2017-11-17 12:30:00,21.64,21.69,21.64,21.65,88374.0,19.0328,19.0768,19.0328,19.0416,88374.0
2017-11-17 13:00:00,21.65,21.69,21.63,21.64,111221.0,19.0416,19.0768,19.024,19.0328,111221.0
2017-11-17 13:30:00,21.63,21.63,21.55,21.57,117949.0,19.024,19.024,18.9536,18.9712,117949.0
2017-11-17 14:00:00,21.57,21.58,21.5,21.53,69585.0,18.9712,18.98,18.9097,18.936,69585.0
2017-11-17 14:30:00,21.52,21.53,21.49,21.52,44757.0,18.9273,18.936,18.9009,18.9273,44757.0
2017-11-17 15:00:00,21.52,21.52,21.47,21.49,92633.0,18.9273,18.9273,18.8833,18.9009,92633.0
2017-11-17 15:30:00,21.48,21.51,21.44,21.46,333575.0,18.8921,18.9185,18.8569,18.8745,333575.0
2017-11-20 09:30:00,21.45,21.5,21.33,21.36,97296.0,18.8657,18.9097,18.7601,18.7865,97296.0
2017-11-20 10:00:00,21.36,21.4,21.3,21.37,122467.0,18.7865,18.8217,18.7338,18.7953,122467.0
2017-11-20 10:30:00,21.37,21.52,21.37,21.52,93438.0,18.7953,18.9273,18.7953,18.9273,93438.0
2017-11-20 11:00:00,21.52,21.65,21.52,21.62,114657.0,18.9273,19.0416,18.9273,19.0152,114657.0
2017-11-20 11:30:00,21.62,21.67,21.59,21.63,100061.0,19.0152,19.0592,18.9888,19.024,100061.0
2017-11-20 12:00:00,21.63,21.65,21.59,21.62,45030.0,19.024,19.0416,18.9888,19.0152,45030.0
2017-11-20 12:30:00,21.63,21.65,21.61,21.63,58383.0,19.024,19.0416,19.0064,19.024,58383.0
2017-11-20 13:00:00,21.63,21.67,21.62,21.66,40713.0,19.024,19.0592,19.0152,19.0504,40713.0
2017-11-20 13:30:00,21.66,21.69,21.64,21.64,85553.0,19.0504,19.0768,19.0328,19.0328,85553.0
2017-11-20 14:00:00,21.64,21.67,21.61,21.64,64952.0,19.0328,19.0592,19.0064,19.0328,64952.0
2017-11-20 14:30:00,21.64,21.69,21.6,21.67,110960.0,19.0328,19.0768,18.9976,19.0592,110960.0
2017-11-20 15:00:00,21.68,21.74,21.67,21.71,122836.0,19.068,19.1207,19.0592,19.0944,122836.0
2017-11-20 15:30:00,21.71,21.73,21.65,21.66,365457.0,19.0944,19.112,19.0416,19.0504,365457.0
2017-11-21 09:30:00,21.65,21.76,21.64,21.76,65544.0,19.0416,19.1383,19.0328,19.1383,65544.0
2017-11-21 10:00:00,21.76,21.76,21.68,21.68,74122.0,19.1383,19.1383,19.068,19.068,74122.0
2017-11-21 10:30:00,21.69,21.74,21.68,21.73,64149.0,19.0768,19.1207,19.068,19.112,64149.0
2017-11-21 11:00:00,21.74,21.81,21.74,21.81,56458.0,19.1207,19.1823,19.1207,19.1823,56458.0
2017-11-21 11:30:00,21.81,21.82,21.75,21.82,56467.0,19.1823,19.1911,19.1295,19.1911,56467.0
2017-11-21 12:00:00,21.82,21.83,21.77,21.82,56568.0,19.1911,19.1999,19.1471,19.1911,56568.0
2017-11-21 12:30:00,21.81,21.82,21.78,21.8,29435.0,19.1823,19.1911,19.1559,19.1735,29435.0
2017-11-21 13:00:00,21.8,21.82,21.79,21.82,28534.0,19.1735,19.1911,19.1647,19.1911,28534.0
2017-11-21 13:30:00,21.82,21.82,21.78,21.79,42990.0,19.1911,19.1911,19.1559,19.1647,42990.0
2017-11-21 14:00:00,21.78,21.82,21.76,21.82,55001.0,19.1559,19.1911,19.1383,19.1911,55001.0
2017-11-21 14:30:00,21.82,21.83,21.78,21.83,59203.0,19.1911,19.1999,19.1559,19.1999,59203.0
2017-11-21 15:00:00,21.82,21.84,21.81,21.82,91688.0,19.1911,19.2087,19.1823,19.1911,91688.0
2017-11-21 15:30:00,21.82,21.86,21.81,21.86,266753.0,19.1911,19.2263,19.1823,19.2263,266753.0
2017-11-22 09:30:00,21.88,21.93,21.82,21.91,86143.0,19.2439,19.2879,19.1911,19.2703,86143.0
2017-11-22 10:00:00,21.93,21.93,21.87,21.87,60774.0,19.2879,19.2879,19.2351,19.2351,60774.0
2017-11-22 10:30:00,21.88,21.93,21.85,21.86,59815.0,19.2439,19.2879,19.2175,19.2263,59815.0
2017-11-22 11:00:00,21.86,21.93,21.86,21.89,56284.0,19.2263,19.2879,19.2263,19.2527,56284.0
2017-11-22 11:30:00,21.89,21.91,21.88,21.91,50762.0,19.2527,19.2703,19.2439,19.2703,50762.0
2017-11-22 12:00:00,21.91,21.93,21.9,21.92,34590.0,19.2703,19.2879,19.2615,19.2791,34590.0
2017-11-22 12:30:00,21.91,21.92,21.84,21.87,63345.0,19.2703,19.2791,19.2087,19.2351,63345.0
2017-11-22 13:00:00,21.87,21.9,21.86,21.89,32911.0,19.2351,19.2615,19.2263,19.2527,32911.0
2017-11-22 13:30:00,21.89,21.9,21.86,21.87,72643.0,19.2527,19.2615,19.2263,19.2351,72643.0
2017-11-22 14:00:00,21.86,21.88,21.84,21.87,62851.0,19.2263,19.2439,19.2087,19.2351,62851.0
2017-11-22 14:30:00,21.87,21.89,21.82,21.84,65812.0,19.2351,19.2527,19.1911,19.2087,65812.0
2017-11-22 15:00:00,21.85,21.87,21.84,21.84,109923.0,19.2175,19.2351,19.2087,19.2087,109923.0
2017-11-22 15:30:00,21.84,21.84,21.8,21.81,235320.0,19.2087,19.2087,19.1735,19.1823,235320.0
2017-11-24 09:30:00,21.88,22.0,21.75,21.96,93282.0,19.2439,19.3494,19.1295,19.3142,93282.0
2017-11-24 10:00:00,21.96,21.99,21.91,21.97,77660.0,19.3142,19.3406,19.2703,19.323,77660.0
2017-11-24 10:30:00,21.97,21.99,21.94,21.99,65551.0,19.323,19.3406,19.2967,19.3406,65551.0
2017-11-24 11:00:00,21.99,21.99,21.9,21.94,63145.0,19.3406,19.3406,19.2615,19.2967,63145.0
2017-11-24 11:30:00,21.94,21.99,21.94,21.97,72743.0,19.2967,19.3406,19.2967,19.323,72743.0
2017-11-24 12:00:00,21.96,22.0,21.96,21.99,121577.0,19.3142,19.3494,19.3142,19.3406,121577.0
2017-11-24 12:30:00,21.99,22.06,21.95,21.99,263108.0,19.3406,19.4022,19.3054,19.3406,263108.0
2017-11-27 09:30:00,21.94,22.03,21.91,21.95,148480.0,19.2967,19.3758,19.2703,19.3054,148480.0
2017-11-27 10:00:00,21.96,21.98,21.91,21.93,108036.0,19.3142,19.3318,19.2703,19.2879,108036.0
2017-11-27 10:30:00,21.92,21.94,21.88,21.89,59018.0,19.2791,19.2967,19.2439,19.2527,59018.0
2017-11-27 11:00:00,21.89,21.91,21.83,21.83,49997.0,19.2527,19.2703,19.1999,19.1999,49997.0
2017-11-27 11:30:00,21.84,21.91,21.83,21.9,61690.0,19.2087,19.2703,19.1999,19.2615,61690.0
2017-11-27 12:00:00,21.89,21.9,21.85,21.87,62133.0,19.2527,19.2615,19.2175,19.2351,62133.0
2017-11-27 12:30:00,21.87,21.89,21.82,21.85,145458.0,19.2351,19.2527,19.1911,19.2175,145458.0
2017-11-27 13:00:00,21.84,21.85,21.81,21.84,52433.0,19.2087,19.2175,19.1823,19.2087,52433.0
2017-11-27 13:30:00,21.84,21.9,21.82,21.89,58349.0,19.2087,19.2615,19.1911,19.2527,58349.0
2017-11-27 14:00:00,21.88,21.93,21.87,21.91,67895.0,19.2439,19.2879,19.2351,19.2703,67895.0
2017-11-27 14:30:00,21.91,21.93,21.89,21.91,31099.0,19.2703,19.2879,19.2527,19.2703,31099.0
2017-11-27 15:00:00,21.91,21.91,21.82,21.82,101233.0,19.2703,19.2703,19.1911,19.1911,101233.0
2017-11-27 15:30:00,21.82,21.83,21.78,21.79,214383.0,19.1911,19.1999,19.1559,19.1647,214383.0
2017-11-28 09:30:00,21.76,21.85,21.74,21.76,73537.0,19.1383,19.2175,19.1207,19.1383,73537.0
2017-11-28 10:00:00,21.75,21.78,21.69,21.73,96727.0,19.1295,19.1559,19.0768,19.112,96727.0
2017-11-28 10:30:00,21.73,21.73,21.66,21.67,55773.0,19.112,19.112,19.0504,19.0592,55773.0
2017-11-28 11:00:00,21.66,21.68,21.63,21.66,59089.0,19.0504,19.068,19.024,19.0504,59089.0
2017-11-28 11:30:00,21.66,21.68,21.64,21.68,82909.0,19.0504,19.068,19.0328,19.068,82909.0
2017-11-28 12:00:00,21.68,21.7,21.66,21.68,50665.0,19.068,19.0856,19.0504,19.068,50665.0
2017-11-28 12:30:00,21.68,21.68,21.6,21.6,48502.0,19.068,19.068,18.9976,18.9976,48502.0
2017-11-28 13:00:00,21.61,21.63,21.59,21.6,37710.0,19.0064,19.024,18.9888,18.9976,37710.0
2017-11-28 13:30:00,21.6,21.62,21.57,21.6,47505.0,18.9976,19.0152,18.9712,18.9976,47505.0
2017-11-28 14:00:00,21.59,21.6,21.56,21.57,40710.0,18.9888,18.9976,18.9624,18.9712,40710.0
2017-11-28 14:30:00,21.57,21.59,21.53,21.54,73825.0,18.9712,18.9888,18.936,18.9448,73825.0
2017-11-28 15:00:00,21.54,21.54,21.5,21.5,77919.0,18.9448,18.9448,18.9097,18.9097,77919.0
2017-11-28 15:30:00,21.51,21.61,21.49,21.6,379870.0,18.9185,19.0064,18.9009,18.9976,379870.0
2017-11-29 09:30:00,21.52,21.6,21.5,21.54,51340.0,18.9273,18.9976,18.9097,18.9448,51340.0
2017-11-29 10:00:00,21.54,21.58,21.5,21.56,54301.0,18.9448,18.98,18.9097,18.9624,54301.0
2017-11-29 10:30:00,21.56,21.65,21.55,21.61,62949.0,18.9624,19.0416,18.9536,19.0064,62949.0
2017-11-29 11:00:00,21.61,21.62,21.56,21.62,80645.0,19.0064,19.0152,18.9624,19.0152,80645.0
2017-11-29 11:30:00,21.63,21.7,21.62,21.68,94573.0,19.024,19.0856,19.0152,19.068,94573.0
2017-11-29 12:00:00,21.68,21.73,21.67,21.7,69508.0,19.068,19.112,19.0592,19.0856,69508.0
2017-11-29 12:30:00,21.7,21.74,21.68,21.7,62386.0,19.0856,19.1207,19.068,19.0856,62386.0
2017-11-29 13:00:00,21.69,21.72,21.68,21.72,47924.0,19.0768,19.1032,19.068,19.1032,47924.0
2017-11-29 13:30:00,21.71,21.75,21.7,21.73,99207.0,19.0944,19.1295,19.0856,19.112,99207.0
2017-11-29 14:00:00,21.73,21.78,21.71,21.75,106991.0,19.112,19.1559,19.0944,19.1295,106991.0
2017-11-29 14:30:00,21.75,21.77,21.72,21.77,78158.0,19.1295,19.1471,19.1032,19.1471,78158.0
2017-11-29 15:00:00,21.77,21.81,21.74,21.79,203357.0,19.1471,19.1823,19.1207,19.1647,203357.0
2017-11-29 15:30:00,21.79,21.8,21.74,21.79,489272.0,19.1647,19.1735,19.1207,19.1647,489272.0
2017-11-30 09:30:00,21.83,21.89,21.62,21.62,74000.0,19.1999,19.2527,19.0152,19.0152,74000.0
2017-11-30 10:00:00,21.63,21.65,21.59,21.63,32901.0,19.024,19.0416,18.9888,19.024,32901.0
2017-11-30 10:30:00,21.63,21.66,21.61,21.63,65839.0,19.024,19.0504,19.0064,19.024,65839.0
2017-11-30 11:00:00,21.62,21.64,21.58,21.6,64070.0,19.0152,19.0328,18.98,18.9976,64070.0
2017-11-30 11:30:00,21.59,21.62,21.57,21.59,42606.0,18.9888,19.0152,18.9712,18.9888,42606.0
2017-11-30 12:00:00,21.59,21.61,21.57,21.58,35404.0,18.9888,19.0064,18.9712,18.98,35404.0
2017-11-30 12:30:00,21.59,21.64,21.57,21.59,57511.0,18.9888,19.0328,18.9712,18.9888,57511.0
2017-11-30 13:00:00,21.59,21.61,21.5,21.53,157127.0,18.9888,19.0064,18.9097,18.936,157127.0
2017-11-30 13:30:00,21.53,21.54,21.45,21.48,197528.0,18.936,18.9448,18.8657,18.8921,197528.0
2017-11-30 14:00:00,21.49,21.49,21.4,21.46,600821.0,18.9009,18.9009,18.8217,18.8745,600821.0
2017-11-30 14:30:00,21.45,21.46,21.38,21.44,99718.0,18.8657,18.8745,18.8041,18.8569,99718.0
2017-11-30 15:00:00,21.45,21.47,21.43,21.46,118371.0,18.8657,18.8833,18.8481,18.8745,118371.0
2017-11-30 15:30:00,21.46,21.53,21.44,21.51,262510.0,18.8745,18.936,18.8569,18.9185,262510.0
2017-12-01 09:30:00,21.54,21.62,21.47,21.62,104797.0,18.9448,19.0152,18.8833,19.0152,104797.0
2017-12-01 10:00:00,21.62,21.62,21.52,21.56,95028.0,19.0152,19.0152,18.9273,18.9624,95028.0
2017-12-01 10:30:00,21.56,21.58,21.49,21.5,113144.0,18.9624,18.98,18.9009,18.9097,113144.0
2017-12-01 11:00:00,21.5,21.51,21.37,21.39,155847.0,18.9097,18.9185,18.7953,18.8129,155847.0
2017-12-01 11:30:00,21.39,21.4,21.28,21.4,93683.0,18.8129,18.8217,18.7162,18.8217,93683.0
2017-12-01 12:00:00,21.4,21.53,21.38,21.51,183362.0,18.8217,18.936,18.8041,18.9185,183362.0
2017-12-01 12:30:00,21.5,21.51,21.43,21.44,47540.0,18.9097,18.9185,18.8481,18.8569,47540.0
2017-12-01 13:00:00,21.44,21.51,21.41,21.5,32733.0,18.8569,18.9185,18.8305,18.9097,32733.0
2017-12-01 13:30:00,21.5,21.52,21.49,21.51,80221.0,18.9097,18.9273,18.9009,18.9185,80221.0
2017-12-01 14:00:00,21.51,21.59,21.5,21.54,96646.0,18.9185,18.9888,18.9097,18.9448,96646.0
2017-12-01 14:30:00,21.54,21.55,21.47,21.53,58867.0,18.9448,18.9536,18.8833,18.936,58867.0
2017-12-01 15:00:00,21.52,21.54,21.47,21.53,77448.0,18.9273,18.9448,18.8833,18.936,77448.0
2017-12-01 15:30:00,21.53,21.58,21.52,21.56,274460.0,18.936,18.98,18.9273,18.9624,274460.0
2017-12-04 09:30:00,21.91,21.91,21.72,21.72,177763.0,19.2703,19.2703,19.1032,19.1032,177763.0
2017-12-04 10:00:00,21.72,21.81,21.67,21.7,139909.0,19.1032,19.1823,19.0592,19.0856,139909.0
2017-12-04 10:30:00,21.7,21.71,21.62,21.62,85062.0,19.0856,19.0944,19.0152,19.0152,85062.0
2017-12-04 11:00:00,21.63,21.67,21.62,21.67,64123.0,19.024,19.0592,19.0152,19.0592,64123.0
2017-12-04 11:30:00,21.67,21.74,21.64,21.71,72157.0,19.0592,19.1207,19.0328,19.0944,72157.0
2017-12-04 12:00:00,21.71,21.71,21.63,21.67,153375.0,19.0944,19.0944,19.024,19.0592,153375.0
2017-12-04 12:30:00,21.67,21.67,21.6,21.61,57130.0,19.0592,19.0592,18.9976,19.0064,57130.0
2017-12-04 13:00:00,21.61,21.62,21.59,21.6,23467.0,19.0064,19.0152,18.9888,18.9976,23467.0
2017-12-04 13:30:00,21.6,21.63,21.59,21.63,74284.0,18.9976,19.024,18.9888,19.024,74284.0
2017-12-04 14:00:00,21.62,21.63,21.58,21.59,76291.0,19.0152,19.024,18.98,18.9888,76291.0
2017-12-04 14:30:00,21.59,21.61,21.55,21.61,173370.0,18.9888,19.0064,18.9536,19.0064,173370.0
2017-12-04 15:00:00,21.61,21.62,21.58,21.6,123346.0,19.0064,19.0152,18.98,18.9976,123346.0
2017-12-04 15:30:00,21.59,21.6,21.55,21.58,511052.0,18.9888,18.9976,18.9536,18.98,511052.0
2017-12-05 09:30:00,21.57,21.63,21.39,21.4,159194.0,18.9712,19.024,18.8129,18.8217,159194.0
2017-12-05 10:00:00,21.4,21.42,21.29,21.29,65113.0,18.8217,18.8393,18.725,18.725,65113.0
2017-12-05 10:30:00,21.29,21.32,21.25,21.29,145350.0,18.725,18.7513,18.6898,18.725,145350.0
2017-12-05 11:00:00,21.3,21.3,21.24,21.25,57034.0,18.7338,18.7338,18.681,18.6898,57034.0
2017-12-05 11:30:00,21.25,21.39,21.23,21.39,566288.0,18.6898,18.8129,18.6722,18.8129,566288.0
2017-12-05 12:00:00,21.39,21.42,21.32,21.37,83468.0,18.8129,18.8393,18.7513,18.7953,83468.0
2017-12-05 12:30:00,21.37,21.41,21.32,21.36,107195.0,18.7953,18.8305,18.7513,18.7865,107195.0
2017-12-05 13:00:00,21.36,21.36,21.28,21.29,93751.0,18.7865,18.7865,18.7162,18.725,93751.0
2017-12-05 13:30:00,21.29,21.33,21.27,21.32,102770.0,18.725,18.7601,18.7074,18.7513,102770.0
2017-12-05 14:00:00,21.31,21.35,21.3,21.34,102614.0,18.7426,18.7777,18.7338,18.7689,102614.0
2017-12-05 14:30:00,21.33,21.34,21.26,21.26,197184.0,18.7601,18.7689,18.6986,18.6986,197184.0
2017-12-05 15:00:00,21.26,21.33,21.25,21.31,216273.0,18.6986,18.7601,18.6898,18.7426,216273.0
2017-12-05 15:30:00,21.32,21.33,21.29,21.32,577460.0,18.7513,18.7601,18.725,18.7513,577460.0
2017-12-06 09:30:00,21.39,21.39,21.27,21.31,79152.0,18.8129,18.8129,18.7074,18.7426,79152.0
2017-12-06 10:00:00,21.3,21.32,21.26,21.28,100021.0,18.7338,18.7513,18.6986,18.7162,100021.0
2017-12-06 10:30:00,21.29,21.33,21.28,21.33,38006.0,18.725,18.7601,18.7162,18.7601,38006.0
2017-12-06 11:00:00,21.32,21.34,21.3,21.34,75675.0,18.7513,18.7689,18.7338,18.7689,75675.0
2017-12-06 11:30:00,21.34,21.35,21.29,21.32,59313.0,18.7689,18.7777,18.725,18.7513,59313.0
2017-12-06 12:00:00,21.31,21.35,21.26,21.29,91933.0,18.7426,18.7777,18.6986,18.725,91933.0
2017-12-06 12:30:00,21.29,21.3,21.27,21.28,45556.0,18.725,18.7338,18.7074,18.7162,45556.0
2017-12-06 13:00:00,21.28,21.34,21.27,21.34,52072.0,18.7162,18.7689,18.7074,18.7689,52072.0
2017-12-06 13:30:00,21.34,21.38,21.33,21.35,88179.0,18.7689,18.8041,18.7601,18.7777,88179.0
2017-12-06 14:00:00,21.36,21.37,21.31,21.31,54221.0,18.7865,18.7953,18.7426,18.7426,54221.0
2017-12-06 14:30:00,21.31,21.32,21.28,21.28,64580.0,18.7426,18.7513,18.7162,18.7162,64580.0
2017-12-06 15:00:00,21.29,21.34,21.28,21.33,66183.0,18.725,18.7689,18.7162,18.7601,66183.0
2017-12-06 15:30:00,21.33,21.36,21.31,21.32,190990.0,18.7601,18.7865,18.7426,18.7513,190990.0
2017-12-07 09:30:00,21.25,21.36,21.25,21.33,66943.0,18.6898,18.7865,18.6898,18.7601,66943.0
2017-12-07 10:00:00,21.33,21.35,21.3,21.32,54509.0,18.7601,18.7777,18.7338,18.7513,54509.0
2017-12-07 10:30:00,21.32,21.35,21.31,21.35,17068.0,18.7513,18.7777,18.7426,18.7777,17068.0
2017-12-07 11:00:00,21.35,21.4,21.33,21.4,52196.0,18.7777,18.8217,18.7601,18.8217,52196.0
2017-12-07 11:30:00,21.4,21.43,21.4,21.42,35301.0,18.8217,18.8481,18.8217,18.8393,35301.0
2017-12-07 12:00:00,21.42,21.43,21.4,21.41,22729.0,18.8393,18.8481,18.8217,18.8305,22729.0
2017-12-07 12:30:00,21.4,21.42,21.38,21.38,22024.0,18.8217,18.8393,18.8041,18.8041,22024.0
2017-12-07 13:00:00,21.39,21.42,21.37,21.4,21013.0,18.8129,18.8393,18.7953,18.8217,21013.0
2017-12-07 13:30:00,21.4,21.42,21.39,21.39,15688.0,18.8217,18.8393,18.8129,18.8129,15688.0
2017-12-07 14:00:00,21.4,21.42,21.38,21.38,36771.0,18.8217,18.8393,18.8041,18.8041,36771.0
2017-12-07 14:30:00,21.38,21.4,21.37,21.38,58437.0,18.8041,18.8217,18.7953,18.8041,58437.0
2017-12-07 15:00:00,21.38,21.44,21.36,21.44,131626.0,18.8041,18.8569,18.7865,18.8569,131626.0
2017-12-07 15:30:00,21.44,21.44,21.39,21.42,178138.0,18.8569,18.8569,18.8129,18.8393,178138.0
2017-12-08 09:30:00,21.83,21.83,21.51,21.57,181627.0,19.1999,19.1999,18.9185,18.9712,181627.0
2017-12-08 10:00:00,21.57,21.61,21.53,21.56,80896.0,18.9712,19.0064,18.936,18.9624,80896.0
2017-12-08 10:30:00,21.56,21.64,21.52,21.61,132490.0,18.9624,19.0328,18.9273,19.0064,132490.0
2017-12-08 11:00:00,21.6,21.73,21.6,21.71,178672.0,18.9976,19.112,18.9976,19.0944,178672.0
2017-12-08 11:30:00,21.71,21.73,21.69,21.7,324403.0,19.0944,19.112,19.0768,19.0856,324403.0
2017-12-08 12:00:00,21.7,21.71,21.69,21.71,273013.0,19.0856,19.0944,19.0768,19.0944,273013.0
2017-12-08 12:30:00,21.71,21.77,21.7,21.75,82316.0,19.0944,19.1471,19.0856,19.1295,82316.0
2017-12-08 13:00:00,21.75,21.75,21.71,21.73,55946.0,19.1295,19.1295,19.0944,19.112,55946.0
2017-12-08 13:30:00,21.74,21.79,21.73,21.75,282143.0,19.1207,19.1647,19.112,19.1295,282143.0
2017-12-08 14:00:00,21.75,21.76,21.74,21.76,32592.0,19.1295,19.1383,19.1207,19.1383,32592.0
2017-12-08 14:30:00,21.75,21.76,21.7,21.71,52542.0,19.1295,19.1383,19.0856,19.0944,52542.0
2017-12-08 15:00:00,21.72,21.73,21.69,21.71,75724.0,19.1032,19.112,19.0768,19.0944,75724.0
2017-12-08 15:30:00,21.71,21.77,21.7,21.76,254698.0,19.0944,19.1471,19.0856,19.1383,254698.0
2017-12-11 09:30:00,21.73,21.81,21.69,21.76,69522.0,19.112,19.1823,19.0768,19.1383,69522.0
2017-12-11 10:00:00,21.76,21.84,21.72,21.82,79347.0,19.1383,19.2087,19.1032,19.1911,79347.0
2017-12-11 10:30:00,21.82,21.89,21.81,21.86,77305.0,19.1911,19.2527,19.1823,19.2263,77305.0
2017-12-11 11:00:00,21.87,21.88,21.82,21.88,43455.0,19.2351,19.2439,19.1911,19.2439,43455.0
2017-12-11 11:30:00,21.88,21.89,21.82,21.84,43292.0,19.2439,19.2527,19.1911,19.2087,43292.0
2017-12-11 12:00:00,21.85,21.85,21.83,21.83,14215.0,19.2175,19.2175,19.1999,19.1999,14215.0
2017-12-11 12:30:00,21.83,21.86,21.82,21.85,79821.0,19.1999,19.2263,19.1911,19.2175,79821.0
2017-12-11 13:00:00,21.84,21.85,21.82,21.82,38710.0,19.2087,19.2175,19.1911,19.1911,38710.0
2017-12-11 13:30:00,21.82,21.86,21.82,21.85,18829.0,19.1911,19.2263,19.1911,19.2175,18829.0
2017-12-11 14:00:00,21.86,21.87,21.83,21.84,22158.0,19.2263,19.2351,19.1999,19.2087,22158.0
2017-12-11 14:30:00,21.85,21.86,21.83,21.85,72901.0,19.2175,19.2263,19.1999,19.2175,72901.0
2017-12-11 15:00:00,21.84,21.85,21.82,21.85,48476.0,19.2087,19.2175,19.1911,19.2175,48476.0
2017-12-11 15:30:00,21.85,21.85,21.82,21.85,223123.0,19.2175,19.2175,19.1911,19.2175,223123.0
2017-12-12 09:30:00,21.76,21.84,21.73,21.81,68240.0,19.1383,19.2087,19.112,19.1823,68240.0
2017-12-12 10:00:00,21.81,21.85,21.76,21.85,130405.0,19.1823,19.2175,19.1383,19.2175,130405.0
2017-12-12 10:30:00,21.85,21.85,21.79,21.84,45018.0,19.2175,19.2175,19.1647,19.2087,45018.0
2017-12-12 11:00:00,21.84,21.85,21.79,21.84,48292.0,19.2087,19.2175,19.1647,19.2087,48292.0
2017-12-12 11:30:00,21.83,21.85,21.79,21.8,62364.0,19.1999,19.2175,19.1647,19.1735,62364.0
2017-12-12 12:00:00,21.81,21.82,21.78,21.8,45202.0,19.1823,19.1911,19.1559,19.1735,45202.0
2017-12-12 12:30:00,21.8,21.86,21.8,21.85,53671.0,19.1735,19.2263,19.1735,19.2175,53671.0
2017-12-12 13:00:00,21.85,21.86,21.82,21.84,38099.0,19.2175,19.2263,19.1911,19.2087,38099.0
2017-12-12 13:30:00,21.83,21.86,21.83,21.84,68816.0,19.1999,19.2263,19.1999,19.2087,68816.0
2017-12-12 14:00:00,21.85,21.87,21.83,21.87,66183.0,19.2175,19.2351,19.1999,19.2351,66183.0
2017-12-12 14:30:00,21.87,21.91,21.87,21.89,54081.0,19.2351,19.2703,19.2351,19.2527,54081.0
2017-12-12 15:00:00,21.9,21.9,21.86,21.89,72424.0,19.2615,19.2615,19.2263,19.2527,72424.0
2017-12-12 15:30:00,21.89,21.91,21.85,21.88,511218.0,19.2527,19.2703,19.2175,19.2439,511218.0
2017-12-13 09:30:00,21.84,21.97,21.81,21.86,123296.0,19.2087,19.323,19.1823,19.2263,123296.0
2017-12-13 10:00:00,21.86,21.9,21.79,21.79,87801.0,19.2263,19.2615,19.1647,19.1647,87801.0
2017-12-13 10:30:00,21.8,21.8,21.74,21.76,65811.0,19.1735,19.1735,19.1207,19.1383,65811.0
2017-12-13 11:00:00,21.76,21.8,21.75,21.76,41086.0,19.1383,19.1735,19.1295,19.1383,41086.0
2017-12-13 11:30:00,21.76,21.9,21.74,21.86,91506.0,19.1383,19.2615,19.1207,19.2263,91506.0
2017-12-13 12:00:00,21.86,21.87,21.83,21.84,51239.0,19.2263,19.2351,19.1999,19.2087,51239.0
2017-12-13 12:30:00,21.85,21.88,21.83,21.84,141906.0,19.2175,19.2439,19.1999,19.2087,141906.0
2017-12-13 13:00:00,21.84,21.88,21.84,21.86,79060.0,19.2087,19.2439,19.2087,19.2263,79060.0
2017-12-13 13:30:00,21.86,21.93,21.85,21.89,83894.0,19.2263,19.2879,19.2175,19.2527,83894.0
2017-12-13 14:00:00,21.9,21.95,21.87,21.89,115547.0,19.2615,19.3054,19.2351,19.2527,115547.0
2017-12-13 14:30:00,21.88,21.94,21.88,21.9,113456.0,19.2439,19.2967,19.2439,19.2615,113456.0
2017-12-13 15:00:00,21.9,21.92,21.85,21.88,123582.0,19.2615,19.2791,19.2175,19.2439,123582.0
2017-12-13 15:30:00,21.88,21.92,21.87,21.92,304826.0,19.2439,19.2791,19.2351,19.2791,304826.0
2017-12-14 09:30:00,21.93,21.93,21.86,21.92,121753.0,19.2879,19.2879,19.2263,19.2791,121753.0
2017-12-14 10:00:00,21.93,21.94,21.9,21.92,70929.0,19.2879,19.2967,19.2615,19.2791,70929.0
2017-12-14 10:30:00,21.93,22.03,21.92,22.01,200018.0,19.2879,19.3758,19.2791,19.3582,200018.0
2017-12-14 11:00:00,22.01,22.03,21.99,22.01,181609.0,19.3582,19.3758,19.3406,19.3582,181609.0
2017-12-14 11:30:00,22.0,22.05,22.0,22.02,160354.0,19.3494,19.3934,19.3494,19.367,160354.0
2017-12-14 12:00:00,22.02,22.07,22.01,22.02,43717.0,19.367,19.411,19.3582,19.367,43717.0
2017-12-14 12:30:00,22.02,22.02,21.99,22.01,55232.0,19.367,19.367,19.3406,19.3582,55232.0
2017-12-14 13:00:00,22.01,22.01,21.99,22.01,41005.0,19.3582,19.3582,19.3406,19.3582,41005.0
2017-12-14 13:30:00,22.01,22.02,21.99,22.0,66244.0,19.3582,19.367,19.3406,19.3494,66244.0
2017-12-14 14:00:00,22.01,22.02,21.99,22.0,54899.0,19.3582,19.367,19.3406,19.3494,54899.0
2017-12-14 14:30:00,22.0,22.01,21.99,22.01,116299.0,19.3494,19.3582,19.3406,19.3582,116299.0
2017-12-14 15:00:00,22.01,22.02,21.99,22.0,74413.0,19.3582,19.367,19.3406,19.3494,74413.0
2017-12-14 15:30:00,22.01,22.05,22.0,22.01,278490.0,19.3582,19.3934,19.3494,19.3582,278490.0
2017-12-15 09:30:00,22.16,22.39,22.1,22.2,270583.0,19.4901,19.6924,19.4374,19.5253,270583.0
2017-12-15 10:00:00,22.2,22.21,22.15,22.21,122753.0,19.5253,19.5341,19.4813,19.5341,122753.0
2017-12-15 10:30:00,22.21,22.26,22.19,22.23,99676.0,19.5341,19.5781,19.5165,19.5517,99676.0
2017-12-15 11:00:00,22.23,22.26,22.21,22.24,58508.0,19.5517,19.5781,19.5341,19.5605,58508.0
2017-12-15 11:30:00,22.23,22.24,22.2,22.23,55506.0,19.5517,19.5605,19.5253,19.5517,55506.0
2017-12-15 12:00:00,22.22,22.25,22.19,22.25,122911.0,19.5429,19.5693,19.5165,19.5693,122911.0
2017-12-15 12:30:00,22.24,22.27,22.2,22.21,57654.0,19.5605,19.5869,19.5253,19.5341,57654.0
2017-12-15 13:00:00,22.21,22.24,22.19,22.21,49080.0,19.5341,19.5605,19.5165,19.5341,49080.0
2017-12-15 13:30:00,22.22,22.23,22.19,22.21,86901.0,19.5429,19.5517,19.5165,19.5341,86901.0
2017-12-15 14:00:00,22.21,22.26,22.21,22.25,78541.0,19.5341,19.5781,19.5341,19.5693,78541.0
2017-12-15 14:30:00,22.24,22.27,22.23,22.26,68727.0,19.5605,19.5869,19.5517,19.5781,68727.0
2017-12-15 15:00:00,22.25,22.32,22.25,22.3,110420.0,19.5693,19.6309,19.5693,19.6133,110420.0
2017-12-15 15:30:00,22.31,22.31,22.24,22.24,224076.0,19.6221,19.6221,19.5605,19.5605,224076.0
2017-12-18 09:30:00,22.33,22.4,22.31,22.38,91764.0,19.6397,19.7012,19.6221,19.6836,91764.0
2017-12-18 10:00:00,22.38,22.43,22.37,22.4,42289.0,19.6836,19.7276,19.6748,19.7012,42289.0
2017-12-18 10:30:00,22.41,22.43,22.38,22.39,83273.0,19.71,19.7276,19.6836,19.6924,83273.0
2017-12-18 11:00:00,22.39,22.43,22.37,22.4,56847.0,19.6924,19.7276,19.6748,19.7012,56847.0
2017-12-18 11:30:00,22.41,22.41,22.37,22.39,46021.0,19.71,19.71,19.6748,19.6924,46021.0
2017-12-18 12:00:00,22.39,22.4,22.36,22.38,55851.0,19.6924,19.7012,19.666,19.6836,55851.0
2017-12-18 12:30:00,22.37,22.39,22.36,22.37,34940.0,19.6748,19.6924,19.666,19.6748,34940.0
2017-12-18 13:00:00,22.37,22.43,22.36,22.4,114643.0,19.6748,19.7276,19.666,19.7012,114643.0
2017-12-18 13:30:00,22.39,22.4,22.38,22.39,15246.0,19.6924,19.7012,19.6836,19.6924,15246.0
2017-12-18 14:00:00,22.38,22.41,22.38,22.4,29027.0,19.6836,19.71,19.6836,19.7012,29027.0
2017-12-18 14:30:00,22.39,22.42,22.37,22.39,79122.0,19.6924,19.7188,19.6748,19.6924,79122.0
2017-12-18 15:00:00,22.39,22.39,22.32,22.34,76000.0,19.6924,19.6924,19.6309,19.6485,76000.0
2017-12-18 15:30:00,22.34,22.36,22.29,22.32,243015.0,19.6485,19.666,19.6045,19.6309,243015.0
2017-12-19 09:30:00,22.36,22.36,22.15,22.17,55419.0,19.666,19.666,19.4813,19.4989,55419.0
2017-12-19 10:00:00,22.16,22.25,22.15,22.17,62909.0,19.4901,19.5693,19.4813,19.4989,62909.0
2017-12-19 10:30:00,22.18,22.25,22.17,22.19,46375.0,19.5077,19.5693,19.4989,19.5165,46375.0
2017-12-19 11:00:00,22.19,22.19,22.11,22.11,46999.0,19.5165,19.5165,19.4462,19.4462,46999.0
2017-12-19 11:30:00,22.1,22.11,22.02,22.02,26961.0,19.4374,19.4462,19.367,19.367,26961.0
2017-12-19 12:00:00,22.02,22.03,21.92,21.93,25807.0,19.367,19.3758,19.2791,19.2879,25807.0
2017-12-19 12:30:00,21.92,21.94,21.85,21.88,41672.0,19.2791,19.2967,19.2175,19.2439,41672.0
2017-12-19 13:00:00,21.87,21.92,21.87,21.9,41004.0,19.2351,19.2791,19.2351,19.2615,41004.0
2017-12-19 13:30:00,21.89,22.01,21.89,21.95,71811.0,19.2527,19.3582,19.2527,19.3054,71811.0
2017-12-19 14:00:00,21.95,21.96,21.92,21.95,46844.0,19.3054,19.3142,19.2791,19.3054,46844.0
2017-12-19 14:30:00,21.95,22.02,21.95,22.0,151489.0,19.3054,19.367,19.3054,19.3494,151489.0
2017-12-19 15:00:00,22.0,22.04,22.0,22.02,110019.0,19.3494,19.3846,19.3494,19.367,110019.0
2017-12-19 15:30:00,22.02,22.04,21.98,22.02,547349.0,19.367,19.3846,19.3318,19.367,547349.0
2017-12-20 09:30:00,22.03,22.07,21.98,22.02,198899.0,19.3758,19.411,19.3318,19.367,198899.0
2017-12-20 10:00:00,22.03,22.05,21.95,21.96,88288.0,19.3758,19.3934,19.3054,19.3142,88288.0
2017-12-20 10:30:00,21.95,21.96,21.9,21.93,74228.0,19.3054,19.3142,19.2615,19.2879,74228.0
2017-12-20 11:00:00,21.92,21.96,21.87,21.88,591740.0,19.2791,19.3142,19.2351,19.2439,591740.0
2017-12-20 11:30:00,21.88,21.94,21.87,21.93,202082.0,19.2439,19.2967,19.2351,19.2879,202082.0
2017-12-20 12:00:00,21.93,21.96,21.92,21.95,73795.0,19.2879,19.3142,19.2791,19.3054,73795.0
2017-12-20 12:30:00,21.94,21.96,21.9,21.91,56219.0,19.2967,19.3142,19.2615,19.2703,56219.0
2017-12-20 13:00:00,21.91,21.92,21.84,21.85,75902.0,19.2703,19.2791,19.2087,19.2175,75902.0
2017-12-20 13:30:00,21.85,21.85,21.78,21.79,99646.0,19.2175,19.2175,19.1559,19.1647,99646.0
2017-12-20 14:00:00,21.79,21.8,21.77,21.8,75967.0,19.1647,19.1735,19.1471,19.1735,75967.0
2017-12-20 14:30:00,21.8,21.8,21.76,21.77,99074.0,19.1735,19.1735,19.1383,19.1471,99074.0
2017-12-20 15:00:00,21.77,21.79,21.73,21.76,105591.0,19.1471,19.1647,19.112,19.1383,105591.0
2017-12-20 15:30:00,21.76,21.77,21.71,21.72,200156.0,19.1383,19.1471,19.0944,19.1032,200156.0
2017-12-21 09:30:00,21.87,21.87,21.7,21.84,149949.0,19.2351,19.2351,19.0856,19.2087,149949.0
2017-12-21 10:00:00,21.85,21.9,21.84,21.86,77043.0,19.2175,19.2615,19.2087,19.2263,77043.0
2017-12-21 10:30:00,21.86,21.88,21.85,21.87,46774.0,19.2263,19.2439,19.2175,19.2351,46774.0
2017-12-21 11:00:00,21.86,21.96,21.86,21.95,109821.0,19.2263,19.3142,19.2263,19.3054,109821.0
2017-12-21 11:30:00,21.95,21.96,21.91,21.94,136281.0,19.3054,19.3142,19.2703,19.2967,136281.0
2017-12-21 12:00:00,21.94,22.02,21.93,21.98,135324.0,19.2967,19.367,19.2879,19.3318,135324.0
2017-12-21 12:30:00,21.98,21.98,21.9,21.94,40892.0,19.3318,19.3318,19.2615,19.2967,40892.0
2017-12-21 13:00:00,21.94,21.97,21.93,21.93,36689.0,19.2967,19.323,19.2879,19.2879,36689.0
2017-12-21 13:30:00,21.94,21.96,21.9,21.96,76143.0,19.2967,19.3142,19.2615,19.3142,76143.0
2017-12-21 14:00:00,21.96,22.0,21.95,22.0,77495.0,19.3142,19.3494,19.3054,19.3494,77495.0
2017-12-21 14:30:00,21.99,22.02,21.97,22.0,69496.0,19.3406,19.367,19.323,19.3494,69496.0
2017-12-21 15:00:00,22.0,22.02,21.99,22.01,52054.0,19.3494,19.367,19.3406,19.3582,52054.0
2017-12-21 15:30:00,22.01,22.06,21.99,21.99,273654.0,19.3582,19.4022,19.3406,19.3406,273654.0
2017-12-22 09:30:00,21.98,21.98,21.72,21.79,76299.0,19.3318,19.3318,19.1032,19.1647,76299.0
2017-12-22 10:00:00,21.78,21.81,21.76,21.79,47993.0,19.1559,19.1823,19.1383,19.1647,47993.0
2017-12-22 10:30:00,21.79,21.81,21.74,21.78,157212.0,19.1647,19.1823,19.1207,19.1559,157212.0
2017-12-22 11:00:00,21.78,21.83,21.75,21.76,66280.0,19.1559,19.1999,19.1295,19.1383,66280.0
2017-12-22 11:30:00,21.76,21.77,21.73,21.76,33476.0,19.1383,19.1471,19.112,19.1383,33476.0
2017-12-22 12:00:00,21.76,21.77,21.73,21.76,49886.0,19.1383,19.1471,19.112,19.1383,49886.0
2017-12-22 12:30:00,21.76,21.78,21.75,21.75,34805.0,19.1383,19.1559,19.1295,19.1295,34805.0
2017-12-22 13:00:00,21.76,21.79,21.75,21.79,28404.0,19.1383,19.1647,19.1295,19.1647,28404.0
2017-12-22 13:30:00,21.79,21.81,21.78,21.81,27517.0,19.1647,19.1823,19.1559,19.1823,27517.0
2017-12-22 14:00:00,21.81,21.81,21.78,21.79,37857.0,19.1823,19.1823,19.1559,19.1647,37857.0
2017-12-22 14:30:00,21.8,21.83,21.79,21.82,54169.0,19.1735,19.1999,19.1647,19.1911,54169.0
2017-12-22 15:00:00,21.82,21.82,21.78,21.8,44626.0,19.1911,19.1911,19.1559,19.1735,44626.0
2017-12-22 15:30:00,21.8,21.8,21.76,21.77,230749.0,19.1735,19.1735,19.1383,19.1471,230749.0
2017-12-26 09:30:00,21.81,21.9,21.72,21.87,57360.0,19.1823,19.2615,19.1032,19.2351,57360.0
2017-12-26 10:00:00,21.87,21.87,21.83,21.85,24338.0,19.2351,19.2351,19.1999,19.2175,24338.0
2017-12-26 10:30:00,21.86,21.96,21.86,21.96,30265.0,19.2263,19.3142,19.2263,19.3142,30265.0
2017-12-26 11:00:00,21.96,21.96,21.88,21.91,68315.0,19.3142,19.3142,19.2439,19.2703,68315.0
2017-12-26 11:30:00,21.91,21.94,21.9,21.91,61094.0,19.2703,19.2967,19.2615,19.2703,61094.0
2017-12-26 12:00:00,21.91,21.92,21.89,21.91,40180.0,19.2703,19.2791,19.2527,19.2703,40180.0
2017-12-26 12:30:00,21.92,21.94,21.91,21.93,16031.0,19.2791,19.2967,19.2703,19.2879,16031.0
2017-12-26 13:00:00,21.92,21.93,21.9,21.91,42938.0,19.2791,19.2879,19.2615,19.2703,42938.0
2017-12-26 13:30:00,21.9,21.91,21.88,21.89,22275.0,19.2615,19.2703,19.2439,19.2527,22275.0
2017-12-26 14:00:00,21.89,21.9,21.85,21.89,44105.0,19.2527,19.2615,19.2175,19.2527,44105.0
2017-12-26 14:30:00,21.89,21.89,21.85,21.87,27022.0,19.2527,19.2527,19.2175,19.2351,27022.0
2017-12-26 15:00:00,21.87,21.87,21.83,21.84,38571.0,19.2351,19.2351,19.1999,19.2087,38571.0
2017-12-26 15:30:00,21.85,21.86,21.8,21.8,144094.0,19.2175,19.2263,19.1735,19.1735,144094.0
2017-12-27 09:30:00,21.85,21.85,21.76,21.8,37400.0,19.2175,19.2175,19.1383,19.1735,37400.0
2017-12-27 10:00:00,21.79,21.82,21.76,21.81,36803.0,19.1647,19.1911,19.1383,19.1823,36803.0
2017-12-27 10:30:00,21.81,21.84,21.8,21.84,9071.0,19.1823,19.2087,19.1735,19.2087,9071.0
2017-12-27 11:00:00,21.84,21.84,21.81,21.84,22592.0,19.2087,19.2087,19.1823,19.2087,22592.0
2017-12-27 11:30:00,21.84,21.85,21.79,21.79,33193.0,19.2087,19.2175,19.1647,19.1647,33193.0
2017-12-27 12:00:00,21.79,21.79,21.78,21.79,22352.0,19.1647,19.1647,19.1559,19.1647,22352.0
2017-12-27 12:30:00,21.79,21.8,21.76,21.76,13211.0,19.1647,19.1735,19.1383,19.1383,13211.0
2017-12-27 13:00:00,21.76,21.78,21.75,21.75,17786.0,19.1383,19.1559,19.1295,19.1295,17786.0
2017-12-27 13:30:00,21.76,21.79,21.74,21.79,12042.0,19.1383,19.1647,19.1207,19.1647,12042.0
2017-12-27 14:00:00,21.79,21.81,21.78,21.8,15449.0,19.1647,19.1823,19.1559,19.1735,15449.0
2017-12-27 14:30:00,21.81,21.82,21.79,21.82,20539.0,19.1823,19.1911,19.1647,19.1911,20539.0
2017-12-27 15:00:00,21.81,21.82,21.79,21.8,28178.0,19.1823,19.1911,19.1647,19.1735,28178.0
2017-12-27 15:30:00,21.8,21.81,21.76,21.77,139232.0,19.1735,19.1823,19.1383,19.1471,139232.0
2017-12-28 09:30:00,21.75,21.81,21.7,21.74,42413.0,19.1295,19.1823,19.0856,19.1207,42413.0
2017-12-28 10:00:00,21.74,21.79,21.7,21.79,59915.0,19.1207,19.1647,19.0856,19.1647,59915.0
2017-12-28 10:30:00,21.79,21.85,21.77,21.84,66027.0,19.1647,19.2175,19.1471,19.2087,66027.0
2017-12-28 11:00:00,21.84,21.88,21.82,21.88,28976.0,19.2087,19.2439,19.1911,19.2439,28976.0
2017-12-28 11:30:00,21.88,21.93,21.87,21.92,20601.0,19.2439,19.2879,19.2351,19.2791,20601.0
2017-12-28 12:00:00,21.92,21.93,21.9,21.9,21709.0,19.2791,19.2879,19.2615,19.2615,21709.0
2017-12-28 12:30:00,21.9,21.91,21.88,21.88,9939.0,19.2615,19.2703,19.2439,19.2439,9939.0
2017-12-28 13:00:00,21.88,21.88,21.85,21.85,12871.0,19.2439,19.2439,19.2175,19.2175,12871.0
2017-12-28 13:30:00,21.85,21.88,21.84,21.84,52358.0,19.2175,19.2439,19.2087,19.2087,52358.0
2017-12-28 14:00:00,21.84,21.85,21.8,21.8,38569.0,19.2087,19.2175,19.1735,19.1735,38569.0
2017-12-28 14:30:00,21.81,21.82,21.78,21.79,47669.0,19.1823,19.1911,19.1559,19.1647,47669.0
2017-12-28 15:00:00,21.79,21.9,21.78,21.9,76343.0,19.1647,19.2615,19.1559,19.2615,76343.0
2017-12-28 15:30:00,21.89,21.9,21.87,21.88,206494.0,19.2527,19.2615,19.2351,19.2439,206494.0
2017-12-29 09:30:00,21.85,21.87,21.77,21.82,24390.0,19.2615,19.2791,19.191,19.235,24390.0
2017-12-29 10:00:00,21.82,21.82,21.75,21.81,35561.0,19.235,19.235,19.1733,19.2262,35561.0
2017-12-29 10:30:00,21.8,21.81,21.78,21.8,23122.0,19.2174,19.2262,19.1998,19.2174,23122.0
2017-12-29 11:00:00,21.79,21.8,21.78,21.79,42017.0,19.2086,19.2174,19.1998,19.2086,42017.0
2017-12-29 11:30:00,21.79,21.8,21.77,21.79,12858.0,19.2086,19.2174,19.191,19.2086,12858.0
2017-12-29 12:00:00,21.78,21.79,21.75,21.76,28098.0,19.1998,19.2086,19.1733,19.1822,28098.0
2017-12-29 12:30:00,21.75,21.76,21.71,21.74,63496.0,19.1733,19.1822,19.1381,19.1645,63496.0
2017-12-29 13:00:00,21.74,21.77,21.73,21.76,28341.0,19.1645,19.191,19.1557,19.1822,28341.0
2017-12-29 13:30:00,21.76,21.77,21.75,21.75,24814.0,19.1822,19.191,19.1733,19.1733,24814.0
2017-12-29 14:00:00,21.75,21.76,21.72,21.72,24184.0,19.1733,19.1822,19.1469,19.1469,24184.0
2017-12-29 14:30:00,21.72,21.73,21.69,21.7,46406.0,19.1469,19.1557,19.1204,19.1293,46406.0
2017-12-29 15:00:00,21.7,21.75,21.7,21.74,68736.0,19.1293,19.1733,19.1293,19.1645,68736.0
2017-12-29 15:30:00,21.73,21.85,21.73,21.84,406814.0,19.1557,19.2615,19.1557,19.2527,406814.0
2018-01-02 09:30:00,21.86,21.86,21.57,21.59,67419.0,19.2703,19.2703,19.0147,19.0323,67419.0
2018-01-02 10:00:00,21.59,21.66,21.57,21.66,118035.0,19.0323,19.094,19.0147,19.094,118035.0
2018-01-02 10:30:00,21.67,21.69,21.64,21.66,71590.0,19.1028,19.1204,19.0764,19.094,71590.0
2018-01-02 11:00:00,21.66,21.71,21.65,21.68,34830.0,19.094,19.1381,19.0852,19.1116,34830.0
2018-01-02 11:30:00,21.69,21.7,21.63,21.64,55039.0,19.1204,19.1293,19.0676,19.0764,55039.0
2018-01-02 12:00:00,21.64,21.65,21.58,21.58,59506.0,19.0764,19.0852,19.0235,19.0235,59506.0
2018-01-02 12:30:00,21.59,21.61,21.55,21.61,78610.0,19.0323,19.0499,18.997,19.0499,78610.0
2018-01-02 13:00:00,21.61,21.61,21.56,21.58,136894.0,19.0499,19.0499,19.0058,19.0235,136894.0
2018-01-02 13:30:00,21.57,21.58,21.54,21.57,87353.0,19.0147,19.0235,18.9882,19.0147,87353.0
2018-01-02 14:00:00,21.57,21.58,21.53,21.55,56711.0,19.0147,19.0235,18.9794,18.997,56711.0
2018-01-02 14:30:00,21.55,21.55,21.5,21.51,81139.0,18.997,18.997,18.953,18.9618,81139.0
2018-01-02 15:00:00,21.51,21.56,21.5,21.56,74741.0,18.9618,19.0058,18.953,19.0058,74741.0
2018-01-02 15:30:00,21.55,21.56,21.48,21.49,363406.0,18.997,19.0058,18.9353,18.9441,363406.0
2018-01-03 09:30:00,21.5,21.67,21.5,21.59,50804.0,18.953,19.1028,18.953,19.0323,50804.0
2018-01-03 10:00:00,21.59,21.61,21.57,21.57,116977.0,19.0323,19.0499,19.0147,19.0147,116977.0
2018-01-03 10:30:00,21.57,21.62,21.54,21.55,101002.0,19.0147,19.0587,18.9882,18.997,101002.0
2018-01-03 11:00:00,21.55,21.55,21.51,21.52,36054.0,18.997,18.997,18.9618,18.9706,36054.0
2018-01-03 11:30:00,21.51,21.59,21.5,21.58,75646.0,18.9618,19.0323,18.953,19.0235,75646.0
2018-01-03 12:00:00,21.57,21.58,21.5,21.51,36472.0,19.0147,19.0235,18.953,18.9618,36472.0
2018-01-03 12:30:00,21.5,21.55,21.5,21.53,51582.0,18.953,18.997,18.953,18.9794,51582.0
2018-01-03 13:00:00,21.53,21.54,21.49,21.51,76316.0,18.9794,18.9882,18.9441,18.9618,76316.0
2018-01-03 13:30:00,21.51,21.51,21.45,21.45,47724.0,18.9618,18.9618,18.9089,18.9089,47724.0
2018-01-03 14:00:00,21.45,21.47,21.41,21.43,132787.0,18.9089,18.9265,18.8736,18.8912,132787.0
2018-01-03 14:30:00,21.42,21.49,21.4,21.46,140351.0,18.8824,18.9441,18.8648,18.9177,140351.0
2018-01-03 15:00:00,21.47,21.47,21.43,21.45,306048.0,18.9265,18.9265,18.8912,18.9089,306048.0
2018-01-03 15:30:00,21.45,21.48,21.4,21.47,402138.0,18.9089,18.9353,18.8648,18.9265,402138.0
2018-01-04 09:30:00,21.46,21.55,21.37,21.39,68498.0,18.9177,18.997,18.8384,18.856,68498.0
2018-01-04 10:00:00,21.38,21.41,21.35,21.37,227745.0,18.8472,18.8736,18.8207,18.8384,227745.0
2018-01-04 10:30:00,21.38,21.39,21.32,21.35,130473.0,18.8472,18.856,18.7943,18.8207,130473.0
2018-01-04 11:00:00,21.34,21.37,21.33,21.35,173542.0,18.8119,18.8384,18.8031,18.8207,173542.0
2018-01-04 11:30:00,21.34,21.45,21.31,21.43,214157.0,18.8119,18.9089,18.7855,18.8912,214157.0
2018-01-04 12:00:00,21.43,21.44,21.4,21.42,59298.0,18.8912,18.9001,18.8648,18.8824,59298.0
2018-01-04 12:30:00,21.42,21.48,21.41,21.46,73220.0,18.8824,18.9353,18.8736,18.9177,73220.0
2018-01-04 13:00:00,21.46,21.49,21.4,21.43,111563.0,18.9177,18.9441,18.8648,18.8912,111563.0
2018-01-04 13:30:00,21.43,21.43,21.38,21.42,156494.0,18.8912,18.8912,18.8472,18.8824,156494.0
2018-01-04 14:00:00,21.42,21.45,21.39,21.41,219453.0,18.8824,18.9089,18.856,18.8736,219453.0
2018-01-04 14:30:00,21.4,21.4,21.25,21.25,286554.0,18.8648,18.8648,18.7326,18.7326,286554.0
2018-01-04 15:00:00,21.26,21.26,21.12,21.17,237013.0,18.7414,18.7414,18.618,18.662,237013.0
2018-01-04 15:30:00,21.17,21.18,21.09,21.13,406819.0,18.662,18.6709,18.5915,18.6268,406819.0
2018-01-05 09:30:00,21.15,21.19,21.06,21.16,46985.0,18.6444,18.6797,18.5651,18.6532,46985.0
2018-01-05 10:00:00,21.16,21.16,21.1,21.12,68450.0,18.6532,18.6532,18.6003,18.618,68450.0
2018-01-05 10:30:00,21.12,21.12,21.06,21.07,179695.0,18.618,18.618,18.5651,18.5739,179695.0
2018-01-05 11:00:00,21.07,21.11,21.06,21.09,61945.0,18.5739,18.6092,18.5651,18.5915,61945.0
2018-01-05 11:30:00,21.1,21.1,20.99,20.99,102586.0,18.6003,18.6003,18.5034,18.5034,102586.0
2018-01-05 12:00:00,21.0,21.01,20.95,20.98,67919.0,18.5122,18.521,18.4681,18.4946,67919.0
2018-01-05 12:30:00,20.98,20.98,20.92,20.93,61861.0,18.4946,18.4946,18.4417,18.4505,61861.0
2018-01-05 13:00:00,20.94,20.95,20.93,20.95,25203.0,18.4593,18.4681,18.4505,18.4681,25203.0
2018-01-05 13:30:00,20.95,20.95,20.92,20.92,33608.0,18.4681,18.4681,18.4417,18.4417,33608.0
2018-01-05 14:00:00,20.93,20.95,20.89,20.95,93409.0,18.4505,18.4681,18.4152,18.4681,93409.0
2018-01-05 14:30:00,20.94,20.97,20.92,20.93,60215.0,18.4593,18.4857,18.4417,18.4505,60215.0
2018-01-05 15:00:00,20.92,20.95,20.92,20.94,57471.0,18.4417,18.4681,18.4417,18.4593,57471.0
2018-01-05 15:30:00,20.94,20.96,20.89,20.91,298669.0,18.4593,18.4769,18.4152,18.4328,298669.0
2018-01-08 09:30:00,20.87,20.98,20.87,20.95,89730.0,18.3976,18.4946,18.3976,18.4681,89730.0
2018-01-08 10:00:00,20.95,21.01,20.94,21.01,74894.0,18.4681,18.521,18.4593,18.521,74894.0
2018-01-08 10:30:00,21.01,21.03,20.93,20.93,55982.0,18.521,18.5386,18.4505,18.4505,55982.0
2018-01-08 11:00:00,20.92,20.95,20.84,20.94,66060.0,18.4417,18.4681,18.3711,18.4593,66060.0
2018-01-08 11:30:00,20.94,20.97,20.89,20.9,47618.0,18.4593,18.4857,18.4152,18.424,47618.0
2018-01-08 12:00:00,20.9,20.93,20.86,20.93,86927.0,18.424,18.4505,18.3888,18.4505,86927.0
2018-01-08 12:30:00,20.92,20.94,20.91,20.92,54084.0,18.4417,18.4593,18.4328,18.4417,54084.0
2018-01-08 13:00:00,20.92,20.93,20.91,20.92,30297.0,18.4417,18.4505,18.4328,18.4417,30297.0
2018-01-08 13:30:00,20.93,20.94,20.91,20.94,77255.0,18.4505,18.4593,18.4328,18.4593,77255.0
2018-01-08 14:00:00,20.95,21.03,20.94,20.98,115030.0,18.4681,18.5386,18.4593,18.4946,115030.0
2018-01-08 14:30:00,20.98,20.99,20.94,20.98,162649.0,18.4946,18.5034,18.4593,18.4946,162649.0
2018-01-08 15:00:00,20.98,20.99,20.89,20.92,118478.0,18.4946,18.5034,18.4152,18.4417,118478.0
2018-01-08 15:30:00,20.92,20.93,20.87,20.89,278447.0,18.4417,18.4505,18.3976,18.4152,278447.0
2018-01-09 09:30:00,20.96,20.96,20.67,20.71,177529.0,18.4769,18.4769,18.2213,18.2565,177529.0
2018-01-09 10:00:00,20.71,20.76,20.65,20.76,151780.0,18.2565,18.3006,18.2037,18.3006,151780.0
2018-01-09 10:30:00,20.75,20.76,20.7,20.7,94988.0,18.2918,18.3006,18.2477,18.2477,94988.0
2018-01-09 11:00:00,20.7,20.71,20.66,20.66,31156.0,18.2477,18.2565,18.2125,18.2125,31156.0
2018-01-09 11:30:00,20.67,20.69,20.64,20.64,42400.0,18.2213,18.2389,18.1948,18.1948,42400.0
2018-01-09 12:00:00,20.64,20.69,20.62,20.68,103015.0,18.1948,18.2389,18.1772,18.2301,103015.0
2018-01-09 12:30:00,20.69,20.71,20.67,20.7,130957.0,18.2389,18.2565,18.2213,18.2477,130957.0
2018-01-09 13:00:00,20.7,20.73,20.69,20.73,82156.0,18.2477,18.2742,18.2389,18.2742,82156.0
2018-01-09 13:30:00,20.73,20.76,20.73,20.74,112397.0,18.2742,18.3006,18.2742,18.283,112397.0
2018-01-09 14:00:00,20.75,20.76,20.71,20.73,83059.0,18.2918,18.3006,18.2565,18.2742,83059.0
2018-01-09 14:30:00,20.72,20.74,20.7,20.73,138533.0,18.2654,18.283,18.2477,18.2742,138533.0
2018-01-09 15:00:00,20.72,20.76,20.72,20.75,118079.0,18.2654,18.3006,18.2654,18.2918,118079.0
2018-01-09 15:30:00,20.76,20.77,20.72,20.75,407232.0,18.3006,18.3094,18.2654,18.2918,407232.0
2018-01-10 09:30:00,20.67,20.71,20.63,20.7,395436.0,18.2213,18.2565,18.186,18.2477,395436.0
2018-01-10 10:00:00,20.69,20.76,20.64,20.75,278585.0,18.2389,18.3006,18.1948,18.2918,278585.0
2018-01-10 10:30:00,20.75,20.79,20.7,20.73,154050.0,18.2918,18.3271,18.2477,18.2742,154050.0
2018-01-10 11:00:00,20.73,20.77,20.7,20.75,216273.0,18.2742,18.3094,18.2477,18.2918,216273.0
2018-01-10 11:30:00,20.75,20.78,20.73,20.76,230046.0,18.2918,18.3182,18.2742,18.3006,230046.0
2018-01-10 12:00:00,20.77,20.82,20.74,20.82,291410.0,18.3094,18.3535,18.283,18.3535,291410.0
2018-01-10 12:30:00,20.83,20.85,20.76,20.83,320495.0,18.3623,18.38,18.3006,18.3623,320495.0
2018-01-10 13:00:00,20.83,20.88,20.82,20.86,156851.0,18.3623,18.4064,18.3535,18.3888,156851.0
2018-01-10 13:30:00,20.86,20.86,20.79,20.86,139237.0,18.3888,18.3888,18.3271,18.3888,139237.0
2018-01-10 14:00:00,20.86,20.87,20.77,20.77,112859.0,18.3888,18.3976,18.3094,18.3094,112859.0
2018-01-10 14:30:00,20.77,20.81,20.77,20.8,276424.0,18.3094,18.3447,18.3094,18.3359,276424.0
2018-01-10 15:00:00,20.8,20.81,20.78,20.79,188944.0,18.3359,18.3447,18.3182,18.3271,188944.0
2018-01-10 15:30:00,20.8,20.81,20.77,20.78,338376.0,18.3359,18.3447,18.3094,18.3182,338376.0
2018-01-11 09:30:00,20.83,20.83,20.62,20.62,370316.0,18.3623,18.3623,18.1772,18.1772,370316.0
2018-01-11 10:00:00,20.62,20.7,20.6,20.64,397795.0,18.1772,18.2477,18.1596,18.1948,397795.0
2018-01-11 10:30:00,20.64,20.72,20.63,20.72,174486.0,18.1948,18.2654,18.186,18.2654,174486.0
2018-01-11 11:00:00,20.71,20.72,20.66,20.66,174516.0,18.2565,18.2654,18.2125,18.2125,174516.0
2018-01-11 11:30:00,20.66,20.68,20.56,20.66,305613.0,18.2125,18.2301,18.1243,18.2125,305613.0
2018-01-11 12:00:00,20.65,20.66,20.48,20.49,297149.0,18.2037,18.2125,18.0538,18.0626,297149.0
2018-01-11 12:30:00,20.5,20.55,20.49,20.51,319758.0,18.0714,18.1155,18.0626,18.0802,319758.0
2018-01-11 13:00:00,20.51,20.54,20.44,20.45,264437.0,18.0802,18.1067,18.0185,18.0273,264437.0
2018-01-11 13:30:00,20.45,20.52,20.44,20.51,238381.0,18.0273,18.0891,18.0185,18.0802,238381.0
2018-01-11 14:00:00,20.51,20.54,20.49,20.53,242191.0,18.0802,18.1067,18.0626,18.0979,242191.0
2018-01-11 14:30:00,20.52,20.53,20.49,20.5,63791.0,18.0891,18.0979,18.0626,18.0714,63791.0
2018-01-11 15:00:00,20.5,20.52,20.47,20.5,189045.0,18.0714,18.0891,18.045,18.0714,189045.0
2018-01-11 15:30:00,20.5,20.62,20.5,20.54,1640041.0,18.0714,18.1772,18.0714,18.1067,1640041.0
2018-01-12 09:30:00,20.46,20.53,20.42,20.43,70192.0,18.0362,18.0979,18.0009,18.0097,70192.0
2018-01-12 10:00:00,20.43,20.44,20.39,20.44,279052.0,18.0097,18.0185,17.9745,18.0185,279052.0
2018-01-12 10:30:00,20.44,20.49,20.44,20.45,89515.0,18.0185,18.0626,18.0185,18.0273,89515.0
2018-01-12 11:00:00,20.45,20.46,20.39,20.41,109729.0,18.0273,18.0362,17.9745,17.9921,109729.0
2018-01-12 11:30:00,20.41,20.5,20.4,20.46,186836.0,17.9921,18.0714,17.9833,18.0362,186836.0
2018-01-12 12:00:00,20.46,20.46,20.4,20.44,187588.0,18.0362,18.0362,17.9833,18.0185,187588.0
2018-01-12 12:30:00,20.44,20.48,20.43,20.44,52592.0,18.0185,18.0538,18.0097,18.0185,52592.0
2018-01-12 13:00:00,20.43,20.44,20.37,20.42,151861.0,18.0097,18.0185,17.9568,18.0009,151861.0
2018-01-12 13:30:00,20.43,20.49,20.4,20.45,106834.0,18.0097,18.0626,17.9833,18.0273,106834.0
2018-01-12 14:00:00,20.46,20.47,20.45,20.47,25328.0,18.0362,18.045,18.0273,18.045,25328.0
2018-01-12 14:30:00,20.46,20.47,20.42,20.44,56673.0,18.0362,18.045,18.0009,18.0185,56673.0
2018-01-12 15:00:00,20.44,20.49,20.43,20.48,554656.0,18.0185,18.0626,18.0097,18.0538,554656.0
2018-01-12 15:30:00,20.48,20.49,20.42,20.46,405369.0,18.0538,18.0626,18.0009,18.0362,405369.0
2018-01-16 09:30:00,20.52,20.62,20.5,20.6,189033.0,18.0891,18.1772,18.0714,18.1596,189033.0
2018-01-16 10:00:00,20.59,20.63,20.56,20.59,152163.0,18.1508,18.186,18.1243,18.1508,152163.0
2018-01-16 10:30:00,20.59,20.6,20.5,20.5,97138.0,18.1508,18.1596,18.0714,18.0714,97138.0
2018-01-16 11:00:00,20.51,20.52,20.48,20.51,100574.0,18.0802,18.0891,18.0538,18.0802,100574.0
2018-01-16 11:30:00,20.51,20.51,20.46,20.47,48434.0,18.0802,18.0802,18.0362,18.045,48434.0
2018-01-16 12:00:00,20.48,20.54,20.47,20.48,82349.0,18.0538,18.1067,18.045,18.0538,82349.0
2018-01-16 12:30:00,20.47,20.47,20.41,20.41,51244.0,18.045,18.045,17.9921,17.9921,51244.0
2018-01-16 13:00:00,20.42,20.46,20.41,20.44,105486.0,18.0009,18.0362,17.9921,18.0185,105486.0
2018-01-16 13:30:00,20.44,20.44,20.41,20.43,34561.0,18.0185,18.0185,17.9921,18.0097,34561.0
2018-01-16 14:00:00,20.43,20.44,20.41,20.44,50189.0,18.0097,18.0185,17.9921,18.0185,50189.0
2018-01-16 14:30:00,20.43,20.44,20.39,20.43,78919.0,18.0097,18.0185,17.9745,18.0097,78919.0
2018-01-16 15:00:00,20.44,20.47,20.43,20.44,60283.0,18.0185,18.045,18.0097,18.0185,60283.0
2018-01-16 15:30:00,20.43,20.44,20.3,20.31,593689.0,18.0097,18.0185,17.8951,17.9039,593689.0
2018-01-17 09:30:00,20.42,20.46,20.31,20.33,128589.0,18.0009,18.0362,17.9039,17.9216,128589.0
2018-01-17 10:00:00,20.33,20.38,20.31,20.37,43212.0,17.9216,17.9656,17.9039,17.9568,43212.0
2018-01-17 10:30:00,20.37,20.44,20.34,20.34,162318.0,17.9568,18.0185,17.9304,17.9304,162318.0
2018-01-17 11:00:00,20.35,20.36,20.28,20.29,51371.0,17.9392,17.948,17.8775,17.8863,51371.0
2018-01-17 11:30:00,20.29,20.31,20.24,20.29,120795.0,17.8863,17.9039,17.8422,17.8863,120795.0
2018-01-17 12:00:00,20.29,20.34,20.28,20.32,62542.0,17.8863,17.9304,17.8775,17.9127,62542.0
2018-01-17 12:30:00,20.32,20.34,20.31,20.34,37722.0,17.9127,17.9304,17.9039,17.9304,37722.0
2018-01-17 13:00:00,20.34,20.36,20.33,20.35,227466.0,17.9304,17.948,17.9216,17.9392,227466.0
2018-01-17 13:30:00,20.35,20.4,20.34,20.37,93696.0,17.9392,17.9833,17.9304,17.9568,93696.0
2018-01-17 14:00:00,20.37,20.41,20.37,20.38,81892.0,17.9568,17.9921,17.9568,17.9656,81892.0
2018-01-17 14:30:00,20.37,20.39,20.34,20.39,94066.0,17.9568,17.9745,17.9304,17.9745,94066.0
2018-01-17 15:00:00,20.39,20.41,20.36,20.38,142772.0,17.9745,17.9921,17.948,17.9656,142772.0
2018-01-17 15:30:00,20.38,20.42,20.35,20.41,622394.0,17.9656,18.0009,17.9392,17.9921,622394.0
2018-01-18 09:30:00,20.39,20.39,20.25,20.38,181434.0,17.9745,17.9745,17.851,17.9656,181434.0
2018-01-18 10:00:00,20.38,20.4,20.31,20.31,102681.0,17.9656,17.9833,17.9039,17.9039,102681.0
2018-01-18 10:30:00,20.32,20.34,20.28,20.28,115570.0,17.9127,17.9304,17.8775,17.8775,115570.0
2018-01-18 11:00:00,20.28,20.29,20.23,20.26,144432.0,17.8775,17.8863,17.8334,17.8599,144432.0
2018-01-18 11:30:00,20.26,20.3,20.24,20.29,86248.0,17.8599,17.8951,17.8422,17.8863,86248.0
2018-01-18 12:00:00,20.3,20.31,20.29,20.3,88883.0,17.8951,17.9039,17.8863,17.8951,88883.0
2018-01-18 12:30:00,20.3,20.32,20.28,20.29,61602.0,17.8951,17.9127,17.8775,17.8863,61602.0
2018-01-18 13:00:00,20.3,20.33,20.28,20.32,45084.0,17.8951,17.9216,17.8775,17.9127,45084.0
2018-01-18 13:30:00,20.33,20.34,20.32,20.34,74599.0,17.9216,17.9304,17.9127,17.9304,74599.0
2018-01-18 14:00:00,20.34,20.37,20.33,20.35,62380.0,17.9304,17.9568,17.9216,17.9392,62380.0
2018-01-18 14:30:00,20.35,20.37,20.34,20.35,114603.0,17.9392,17.9568,17.9304,17.9392,114603.0
2018-01-18 15:00:00,20.35,20.36,20.27,20.28,209850.0,17.9392,17.948,17.8687,17.8775,209850.0
2018-01-18 15:30:00,20.28,20.28,20.22,20.28,408949.0,17.8775,17.8775,17.8246,17.8775,408949.0
2018-01-19 09:30:00,20.15,20.31,20.15,20.24,131039.0,17.7629,17.9039,17.7629,17.8422,131039.0
2018-01-19 10:00:00,20.24,20.25,20.2,20.22,47864.0,17.8422,17.851,17.807,17.8246,47864.0
2018-01-19 10:30:00,20.23,20.27,20.21,20.24,92501.0,17.8334,17.8687,17.8158,17.8422,92501.0
2018-01-19 11:00:00,20.23,20.3,20.21,20.29,136277.0,17.8334,17.8951,17.8158,17.8863,136277.0
2018-01-19 11:30:00,20.29,20.31,20.25,20.29,83306.0,17.8863,17.9039,17.851,17.8863,83306.0
2018-01-19 12:00:00,20.28,20.28,20.23,20.23,104859.0,17.8775,17.8775,17.8334,17.8334,104859.0
2018-01-19 12:30:00,20.23,20.27,20.22,20.23,93553.0,17.8334,17.8687,17.8246,17.8334,93553.0
2018-01-19 13:00:00,20.23,20.25,20.2,20.23,71389.0,17.8334,17.851,17.807,17.8334,71389.0
2018-01-19 13:30:00,20.23,20.24,20.21,20.23,27492.0,17.8334,17.8422,17.8158,17.8334,27492.0
2018-01-19 14:00:00,20.23,20.29,20.22,20.29,198746.0,17.8334,17.8863,17.8246,17.8863,198746.0
2018-01-19 14:30:00,20.29,20.31,20.26,20.3,181193.0,17.8863,17.9039,17.8599,17.8951,181193.0
2018-01-19 15:00:00,20.3,20.34,20.29,20.34,204248.0,17.8951,17.9304,17.8863,17.9304,204248.0
2018-01-19 15:30:00,20.33,20.43,20.33,20.41,582097.0,17.9216,18.0097,17.9216,17.9921,582097.0
2018-01-22 09:30:00,20.49,20.49,20.3,20.42,90274.0,18.0626,18.0626,17.8951,18.0009,90274.0
2018-01-22 10:00:00,20.41,20.48,20.37,20.46,140214.0,17.9921,18.0538,17.9568,18.0362,140214.0
2018-01-22 10:30:00,20.47,20.51,20.44,20.49,74762.0,18.045,18.0802,18.0185,18.0626,74762.0
2018-01-22 11:00:00,20.49,20.52,20.47,20.47,74029.0,18.0626,18.0891,18.045,18.045,74029.0
2018-01-22 11:30:00,20.48,20.52,20.44,20.45,77806.0,18.0538,18.0891,18.0185,18.0273,77806.0
2018-01-22 12:00:00,20.46,20.52,20.44,20.51,87993.0,18.0362,18.0891,18.0185,18.0802,87993.0
2018-01-22 12:30:00,20.51,20.55,20.49,20.53,212510.0,18.0802,18.1155,18.0626,18.0979,212510.0
2018-01-22 13:00:00,20.53,20.54,20.5,20.53,143016.0,18.0979,18.1067,18.0714,18.0979,143016.0
2018-01-22 13:30:00,20.53,20.54,20.51,20.54,63375.0,18.0979,18.1067,18.0802,18.1067,63375.0
2018-01-22 14:00:00,20.54,20.56,20.52,20.52,135490.0,18.1067,18.1243,18.0891,18.0891,135490.0
2018-01-22 14:30:00,20.52,20.57,20.52,20.55,82264.0,18.0891,18.1331,18.0891,18.1155,82264.0
2018-01-22 15:00:00,20.55,20.57,20.54,20.55,104173.0,18.1155,18.1331,18.1067,18.1155,104173.0
2018-01-22 15:30:00,20.55,20.6,20.55,20.56,566521.0,18.1155,18.1596,18.1155,18.1243,566521.0
2018-01-23 09:30:00,20.64,20.64,20.31,20.41,702556.0,18.1948,18.1948,17.9039,17.9921,702556.0
2018-01-23 10:00:00,20.42,20.48,20.4,20.42,267928.0,18.0009,18.0538,17.9833,18.0009,267928.0
2018-01-23 10:30:00,20.42,20.44,20.39,20.43,102896.0,18.0009,18.0185,17.9745,18.0097,102896.0
2018-01-23 11:00:00,20.42,20.46,20.41,20.42,239911.0,18.0009,18.0362,17.9921,18.0009,239911.0
2018-01-23 11:30:00,20.41,20.44,20.41,20.44,363560.0,17.9921,18.0185,17.9921,18.0185,363560.0
2018-01-23 12:00:00,20.44,20.62,20.43,20.59,340181.0,18.0185,18.1772,18.0097,18.1508,340181.0
2018-01-23 12:30:00,20.6,20.64,20.59,20.6,98461.0,18.1596,18.1948,18.1508,18.1596,98461.0
2018-01-23 13:00:00,20.6,20.61,20.57,20.59,55845.0,18.1596,18.1684,18.1331,18.1508,55845.0
2018-01-23 13:30:00,20.59,20.6,20.58,20.58,39957.0,18.1508,18.1596,18.1419,18.1419,39957.0
2018-01-23 14:00:00,20.58,20.62,20.56,20.61,59970.0,18.1419,18.1772,18.1243,18.1684,59970.0
2018-01-23 14:30:00,20.62,20.75,20.61,20.71,186967.0,18.1772,18.2918,18.1684,18.2565,186967.0
2018-01-23 15:00:00,20.71,20.71,20.65,20.67,56486.0,18.2565,18.2565,18.2037,18.2213,56486.0
2018-01-23 15:30:00,20.68,20.73,20.66,20.73,316163.0,18.2301,18.2742,18.2125,18.2742,316163.0
2018-01-24 09:30:00,20.73,20.81,20.67,20.69,46535.0,18.2742,18.3447,18.2213,18.2389,46535.0
2018-01-24 10:00:00,20.68,20.7,20.62,20.62,49377.0,18.2301,18.2477,18.1772,18.1772,49377.0
2018-01-24 10:30:00,20.62,20.63,20.54,20.55,57894.0,18.1772,18.186,18.1067,18.1155,57894.0
2018-01-24 11:00:00,20.55,20.56,20.48,20.49,63148.0,18.1155,18.1243,18.0538,18.0626,63148.0
2018-01-24 11:30:00,20.49,20.52,20.48,20.51,49900.0,18.0626,18.0891,18.0538,18.0802,49900.0
2018-01-24 12:00:00,20.52,20.52,20.46,20.46,35571.0,18.0891,18.0891,18.0362,18.0362,35571.0
2018-01-24 12:30:00,20.46,20.51,20.45,20.51,37676.0,18.0362,18.0802,18.0273,18.0802,37676.0
2018-01-24 13:00:00,20.51,20.55,20.46,20.54,67126.0,18.0802,18.1155,18.0362,18.1067,67126.0
2018-01-24 13:30:00,20.54,20.57,20.51,20.53,61171.0,18.1067,18.1331,18.0802,18.0979,61171.0
2018-01-24 14:00:00,20.52,20.55,20.5,20.54,47635.0,18.0891,18.1155,18.0714,18.1067,47635.0
2018-01-24 14:30:00,20.55,20.66,20.54,20.62,155196.0,18.1155,18.2125,18.1067,18.1772,155196.0
2018-01-24 15:00:00,20.62,20.67,20.62,20.64,126569.0,18.1772,18.2213,18.1772,18.1948,126569.0
2018-01-24 15:30:00,20.65,20.65,20.56,20.6,247039.0,18.2037,18.2037,18.1243,18.1596,247039.0
2018-01-25 09:30:00,20.61,20.71,20.61,20.64,77742.0,18.1684,18.2565,18.1684,18.1948,77742.0
2018-01-25 10:00:00,20.64,20.68,20.63,20.65,46084.0,18.1948,18.2301,18.186,18.2037,46084.0
2018-01-25 10:30:00,20.65,20.66,20.62,20.63,98006.0,18.2037,18.2125,18.1772,18.186,98006.0
2018-01-25 11:00:00,20.64,20.64,20.55,20.55,50894.0,18.1948,18.1948,18.1155,18.1155,50894.0
2018-01-25 11:30:00,20.55,20.56,20.48,20.49,60028.0,18.1155,18.1243,18.0538,18.0626,60028.0
2018-01-25 12:00:00,20.48,20.51,20.48,20.5,33345.0,18.0538,18.0802,18.0538,18.0714,33345.0
2018-01-25 12:30:00,20.5,20.51,20.46,20.46,25786.0,18.0714,18.0802,18.0362,18.0362,25786.0
2018-01-25 13:00:00,20.46,20.51,20.45,20.51,64443.0,18.0362,18.0802,18.0273,18.0802,64443.0
2018-01-25 13:30:00,20.5,20.52,20.46,20.46,38498.0,18.0714,18.0891,18.0362,18.0362,38498.0
2018-01-25 14:00:00,20.46,20.47,20.41,20.41,36126.0,18.0362,18.045,17.9921,17.9921,36126.0
2018-01-25 14:30:00,20.41,20.44,20.41,20.44,41333.0,17.9921,18.0185,17.9921,18.0185,41333.0
2018-01-25 15:00:00,20.43,20.48,20.43,20.47,43613.0,18.0097,18.0538,18.0097,18.045,43613.0
2018-01-25 15:30:00,20.48,20.53,20.46,20.53,153937.0,18.0538,18.0979,18.0362,18.0979,153937.0
2018-01-26 09:30:00,20.59,20.64,20.52,20.54,114994.0,18.1508,18.1948,18.0891,18.1067,114994.0
2018-01-26 10:00:00,20.55,20.57,20.43,20.43,51452.0,18.1155,18.1331,18.0097,18.0097,51452.0
2018-01-26 10:30:00,20.43,20.46,20.37,20.4,88519.0,18.0097,18.0362,17.9568,17.9833,88519.0
2018-01-26 11:00:00,20.4,20.4,20.34,20.39,104704.0,17.9833,17.9833,17.9304,17.9745,104704.0
2018-01-26 11:30:00,20.39,20.43,20.39,20.4,64988.0,17.9745,18.0097,17.9745,17.9833,64988.0
2018-01-26 12:00:00,20.4,20.42,20.39,20.39,34475.0,17.9833,18.0009,17.9745,17.9745,34475.0
2018-01-26 12:30:00,20.39,20.4,20.37,20.38,30757.0,17.9745,17.9833,17.9568,17.9656,30757.0
2018-01-26 13:00:00,20.37,20.38,20.36,20.37,31404.0,17.9568,17.9656,17.948,17.9568,31404.0
2018-01-26 13:30:00,20.37,20.37,20.34,20.35,51917.0,17.9568,17.9568,17.9304,17.9392,51917.0
2018-01-26 14:00:00,20.35,20.36,20.33,20.34,39063.0,17.9392,17.948,17.9216,17.9304,39063.0
2018-01-26 14:30:00,20.34,20.37,20.34,20.36,51668.0,17.9304,17.9568,17.9304,17.948,51668.0
2018-01-26 15:00:00,20.36,20.4,20.35,20.4,48435.0,17.948,17.9833,17.9392,17.9833,48435.0
2018-01-26 15:30:00,20.39,20.4,20.36,20.36,231473.0,17.9745,17.9833,17.948,17.948,231473.0
2018-01-29 09:30:00,20.41,20.42,20.14,20.28,76682.0,17.9921,18.0009,17.7541,17.8775,76682.0
2018-01-29 10:00:00,20.28,20.29,20.22,20.29,96949.0,17.8775,17.8863,17.8246,17.8863,96949.0
2018-01-29 10:30:00,20.28,20.29,20.25,20.25,37219.0,17.8775,17.8863,17.851,17.851,37219.0
2018-01-29 11:00:00,20.25,20.27,20.24,20.25,53823.0,17.851,17.8687,17.8422,17.851,53823.0
2018-01-29 11:30:00,20.24,20.26,20.22,20.23,93940.0,17.8422,17.8599,17.8246,17.8334,93940.0
2018-01-29 12:00:00,20.23,20.23,20.16,20.2,46131.0,17.8334,17.8334,17.7717,17.807,46131.0
2018-01-29 12:30:00,20.2,20.2,20.17,20.17,16298.0,17.807,17.807,17.7805,17.7805,16298.0
2018-01-29 13:00:00,20.18,20.2,20.16,20.17,38352.0,17.7893,17.807,17.7717,17.7805,38352.0
2018-01-29 13:30:00,20.17,20.21,20.17,20.21,18602.0,17.7805,17.8158,17.7805,17.8158,18602.0
2018-01-29 14:00:00,20.2,20.23,20.19,20.23,130176.0,17.807,17.8334,17.7981,17.8334,130176.0
2018-01-29 14:30:00,20.23,20.23,20.19,20.21,50103.0,17.8334,17.8334,17.7981,17.8158,50103.0
2018-01-29 15:00:00,20.21,20.21,20.15,20.16,29568.0,17.8158,17.8158,17.7629,17.7717,29568.0
2018-01-29 15:30:00,20.16,20.18,20.15,20.16,186126.0,17.7717,17.7893,17.7629,17.7717,186126.0
2018-01-30 09:30:00,20.11,20.13,20.02,20.03,157025.0,17.7276,17.7453,17.6483,17.6571,157025.0
2018-01-30 10:00:00,20.03,20.07,20.02,20.06,88705.0,17.6571,17.6924,17.6483,17.6835,88705.0
2018-01-30 10:30:00,20.05,20.08,20.05,20.05,49367.0,17.6747,17.7012,17.6747,17.6747,49367.0
2018-01-30 11:00:00,20.05,20.05,19.99,20.0,86828.0,17.6747,17.6747,17.6218,17.6307,86828.0
2018-01-30 11:30:00,20.0,20.13,20.0,20.05,67497.0,17.6307,17.7453,17.6307,17.6747,67497.0
2018-01-30 12:00:00,20.05,20.07,20.03,20.06,25448.0,17.6747,17.6924,17.6571,17.6835,25448.0
2018-01-30 12:30:00,20.07,20.14,20.06,20.13,146720.0,17.6924,17.7541,17.6835,17.7453,146720.0
2018-01-30 13:00:00,20.13,20.14,20.08,20.08,88256.0,17.7453,17.7541,17.7012,17.7012,88256.0
2018-01-30 13:30:00,20.08,20.14,20.07,20.12,76889.0,17.7012,17.7541,17.6924,17.7364,76889.0
2018-01-30 14:00:00,20.11,20.15,20.11,20.13,42972.0,17.7276,17.7629,17.7276,17.7453,42972.0
2018-01-30 14:30:00,20.12,20.13,20.06,20.09,153196.0,17.7364,17.7453,17.6835,17.71,153196.0
2018-01-30 15:00:00,20.08,20.13,20.07,20.08,232478.0,17.7012,17.7453,17.6924,17.7012,232478.0
2018-01-30 15:30:00,20.08,20.18,20.08,20.11,328139.0,17.7012,17.7893,17.7012,17.7276,328139.0
2018-01-31 09:30:00,20.19,20.31,20.13,20.22,165232.0,17.7981,17.9039,17.7453,17.8246,165232.0
2018-01-31 10:00:00,20.21,20.53,20.21,20.46,260408.0,17.8158,18.0979,17.8158,18.0362,260408.0
2018-01-31 10:30:00,20.46,20.51,20.37,20.44,420841.0,18.0362,18.0802,17.9568,18.0185,420841.0
2018-01-31 11:00:00,20.44,20.44,20.34,20.35,139475.0,18.0185,18.0185,17.9304,17.9392,139475.0
2018-01-31 11:30:00,20.36,20.38,20.34,20.36,138318.0,17.948,17.9656,17.9304,17.948,138318.0
2018-01-31 12:00:00,20.37,20.54,20.3,20.47,394197.0,17.9568,18.1067,17.8951,18.045,394197.0
2018-01-31 12:30:00,20.47,20.62,20.45,20.61,371389.0,18.045,18.1772,18.0273,18.1684,371389.0
2018-01-31 13:00:00,20.62,20.75,20.6,20.68,594999.0,18.1772,18.2918,18.1596,18.2301,594999.0
2018-01-31 13:30:00,20.68,20.74,20.65,20.66,265538.0,18.2301,18.283,18.2037,18.2125,265538.0
2018-01-31 14:00:00,20.66,20.68,20.54,20.55,131071.0,18.2125,18.2301,18.1067,18.1155,131071.0
2018-01-31 14:30:00,20.55,20.58,20.51,20.57,147202.0,18.1155,18.1419,18.0802,18.1331,147202.0
2018-01-31 15:00:00,20.57,20.62,20.57,20.61,104688.0,18.1331,18.1772,18.1331,18.1684,104688.0
2018-01-31 15:30:00,20.62,20.8,20.61,20.78,488549.0,18.1772,18.3359,18.1684,18.3182,488549.0
2018-02-01 09:30:00,20.72,20.89,20.48,20.76,229939.0,18.2654,18.4152,18.0538,18.3006,229939.0
2018-02-01 10:00:00,20.77,20.82,20.56,20.57,124542.0,18.3094,18.3535,18.1243,18.1331,124542.0
2018-02-01 10:30:00,20.56,20.58,20.38,20.39,72795.0,18.1243,18.1419,17.9656,17.9745,72795.0
2018-02-01 11:00:00,20.39,20.4,20.27,20.3,71737.0,17.9745,17.9833,17.8687,17.8951,71737.0
2018-02-01 11:30:00,20.3,20.5,20.27,20.49,114809.0,17.8951,18.0714,17.8687,18.0626,114809.0
2018-02-01 12:00:00,20.48,20.52,20.48,20.52,106704.0,18.0538,18.0891,18.0538,18.0891,106704.0
2018-02-01 12:30:00,20.52,20.53,20.49,20.5,77218.0,18.0891,18.0979,18.0626,18.0714,77218.0
2018-02-01 13:00:00,20.49,20.5,20.47,20.49,130038.0,18.0626,18.0714,18.045,18.0626,130038.0
2018-02-01 13:30:00,20.51,20.53,20.48,20.48,132481.0,18.0802,18.0979,18.0538,18.0538,132481.0
2018-02-01 14:00:00,20.48,20.53,20.46,20.51,273956.0,18.0538,18.0979,18.0362,18.0802,273956.0
2018-02-01 14:30:00,20.51,20.55,20.49,20.52,114118.0,18.0802,18.1155,18.0626,18.0891,114118.0
2018-02-01 15:00:00,20.51,20.54,20.5,20.5,310917.0,18.0802,18.1067,18.0714,18.0714,310917.0
2018-02-01 15:30:00,20.5,20.51,20.4,20.43,793163.0,18.0714,18.0802,17.9833,18.0097,793163.0
2018-02-02 09:30:00,20.28,20.28,20.1,20.21,286177.0,17.8775,17.8775,17.7188,17.8158,286177.0
2018-02-02 10:00:00,20.2,20.25,20.14,20.14,110259.0,17.807,17.851,17.7541,17.7541,110259.0
2018-02-02 10:30:00,20.13,20.2,20.09,20.16,289941.0,17.7453,17.807,17.71,17.7717,289941.0
2018-02-02 11:00:00,20.16,20.27,20.12,20.23,442855.0,17.7717,17.8687,17.7364,17.8334,442855.0
2018-02-02 11:30:00,20.24,20.28,20.15,20.19,138759.0,17.8422,17.8775,17.7629,17.7981,138759.0
2018-02-02 12:00:00,20.19,20.28,20.18,20.27,56817.0,17.7981,17.8775,17.7893,17.8687,56817.0
2018-02-02 12:30:00,20.27,20.27,20.21,20.22,27319.0,17.8687,17.8687,17.8158,17.8246,27319.0
2018-02-02 13:00:00,20.21,20.21,20.14,20.17,84725.0,17.8158,17.8158,17.7541,17.7805,84725.0
2018-02-02 13:30:00,20.17,20.17,20.15,20.15,133034.0,17.7805,17.7805,17.7629,17.7629,133034.0
2018-02-02 14:00:00,20.15,20.2,20.14,20.15,94952.0,17.7629,17.807,17.7541,17.7629,94952.0
2018-02-02 14:30:00,20.16,20.18,20.12,20.13,113485.0,17.7717,17.7893,17.7364,17.7453,113485.0
2018-02-02 15:00:00,20.13,20.13,20.03,20.06,128213.0,17.7453,17.7453,17.6571,17.6835,128213.0
2018-02-02 15:30:00,20.06,20.28,20.05,20.26,605874.0,17.6835,17.8775,17.6747,17.8599,605874.0
2018-02-05 09:30:00,20.15,20.22,20.11,20.16,106495.0,17.7629,17.8246,17.7276,17.7717,106495.0
2018-02-05 10:00:00,20.14,20.16,20.0,20.05,79668.0,17.7541,17.7717,17.6307,17.6747,79668.0
2018-02-05 10:30:00,20.04,20.06,19.95,19.98,107150.0,17.6659,17.6835,17.5866,17.613,107150.0
2018-02-05 11:00:00,19.99,20.07,19.94,20.03,248081.0,17.6218,17.6924,17.5778,17.6571,248081.0
2018-02-05 11:30:00,20.04,20.06,19.99,20.0,65640.0,17.6659,17.6835,17.6218,17.6307,65640.0
2018-02-05 12:00:00,19.99,19.99,19.86,19.87,86302.0,17.6218,17.6218,17.5072,17.5161,86302.0
2018-02-05 12:30:00,19.86,19.91,19.86,19.87,74575.0,17.5072,17.5513,17.5072,17.5161,74575.0
2018-02-05 13:00:00,19.86,19.86,19.72,19.73,233006.0,17.5072,17.5072,17.3838,17.3926,233006.0
2018-02-05 13:30:00,19.73,19.73,19.65,19.72,80520.0,17.3926,17.3926,17.3221,17.3838,80520.0
2018-02-05 14:00:00,19.72,19.75,19.69,19.75,131086.0,17.3838,17.4103,17.3574,17.4103,131086.0
2018-02-05 14:30:00,19.75,19.8,19.62,19.65,234729.0,17.4103,17.4543,17.2957,17.3221,234729.0
2018-02-05 15:00:00,19.64,19.83,19.5,19.81,268422.0,17.3133,17.4808,17.1899,17.4632,268422.0
2018-02-05 15:30:00,19.81,19.84,19.57,19.63,654333.0,17.4632,17.4896,17.2516,17.3045,654333.0
2018-02-06 09:30:00,19.35,19.64,19.12,19.59,463622.0,17.0577,17.3133,16.8549,17.2692,463622.0
2018-02-06 10:00:00,19.59,19.75,19.51,19.52,255021.0,17.2692,17.4103,17.1987,17.2075,255021.0
2018-02-06 10:30:00,19.52,19.57,19.4,19.48,288856.0,17.2075,17.2516,17.1017,17.1723,288856.0
2018-02-06 11:00:00,19.48,19.49,19.37,19.4,156683.0,17.1723,17.1811,17.0753,17.1017,156683.0
2018-02-06 11:30:00,19.39,19.4,19.34,19.36,148086.0,17.0929,17.1017,17.0488,17.0665,148086.0
2018-02-06 12:00:00,19.36,19.41,19.34,19.41,90399.0,17.0665,17.1105,17.0488,17.1105,90399.0
2018-02-06 12:30:00,19.41,19.51,19.4,19.47,133690.0,17.1105,17.1987,17.1017,17.1634,133690.0
2018-02-06 13:00:00,19.46,19.47,19.3,19.31,67597.0,17.1546,17.1634,17.0136,17.0224,67597.0
2018-02-06 13:30:00,19.3,19.31,19.24,19.25,153062.0,17.0136,17.0224,16.9607,16.9695,153062.0
2018-02-06 14:00:00,19.25,19.26,19.19,19.21,144940.0,16.9695,16.9783,16.9166,16.9342,144940.0
2018-02-06 14:30:00,19.21,19.52,19.21,19.51,160755.0,16.9342,17.2075,16.9342,17.1987,160755.0
2018-02-06 15:00:00,19.52,19.56,19.44,19.54,244379.0,17.2075,17.2428,17.137,17.2251,244379.0
2018-02-06 15:30:00,19.54,19.65,19.52,19.55,470013.0,17.2251,17.3221,17.2075,17.234,470013.0
2018-02-07 09:30:00,19.62,19.98,19.52,19.77,151468.0,17.2957,17.613,17.2075,17.4279,151468.0
2018-02-07 10:00:00,19.77,19.79,19.67,19.72,223852.0,17.4279,17.4455,17.3397,17.3838,223852.0
2018-02-07 10:30:00,19.71,19.72,19.6,19.69,134056.0,17.375,17.3838,17.278,17.3574,134056.0
2018-02-07 11:00:00,19.7,19.71,19.63,19.66,98562.0,17.3662,17.375,17.3045,17.3309,98562.0
2018-02-07 11:30:00,19.66,19.67,19.54,19.58,96159.0,17.3309,17.3397,17.2251,17.2604,96159.0
2018-02-07 12:00:00,19.59,19.64,19.54,19.58,84528.0,17.2692,17.3133,17.2251,17.2604,84528.0
2018-02-07 12:30:00,19.59,19.63,19.58,19.62,57844.0,17.2692,17.3045,17.2604,17.2957,57844.0
2018-02-07 13:00:00,19.62,19.65,19.46,19.48,97081.0,17.2957,17.3221,17.1546,17.1723,97081.0
2018-02-07 13:30:00,19.48,19.6,19.48,19.54,105323.0,17.1723,17.278,17.1723,17.2251,105323.0
2018-02-07 14:00:00,19.54,19.62,19.48,19.61,129164.0,17.2251,17.2957,17.1723,17.2869,129164.0
2018-02-07 14:30:00,19.61,19.63,19.51,19.55,87411.0,17.2869,17.3045,17.1987,17.234,87411.0
2018-02-07 15:00:00,19.55,19.58,19.53,19.57,84306.0,17.234,17.2604,17.2163,17.2516,84306.0
2018-02-07 15:30:00,19.57,19.57,19.4,19.43,393064.0,17.2516,17.2516,17.1017,17.1282,393064.0
2018-02-08 09:30:00,19.4,19.41,19.18,19.32,155184.0,17.1017,17.1105,16.9078,17.0312,155184.0
2018-02-08 10:00:00,19.32,19.33,19.2,19.21,103810.0,17.0312,17.04,16.9254,16.9342,103810.0
2018-02-08 10:30:00,19.21,19.35,19.17,19.35,155091.0,16.9342,17.0577,16.899,17.0577,155091.0
2018-02-08 11:00:00,19.34,19.49,19.31,19.44,158351.0,17.0488,17.1811,17.0224,17.137,158351.0
2018-02-08 11:30:00,19.44,19.46,19.35,19.35,76219.0,17.137,17.1546,17.0577,17.0577,76219.0
2018-02-08 12:00:00,19.36,19.37,19.27,19.28,120766.0,17.0665,17.0753,16.9871,16.996,120766.0
2018-02-08 12:30:00,19.28,19.32,19.19,19.23,159834.0,16.996,17.0312,16.9166,16.9519,159834.0
2018-02-08 13:00:00,19.23,19.24,19.16,19.16,234835.0,16.9519,16.9607,16.8902,16.8902,234835.0
2018-02-08 13:30:00,19.15,19.2,19.1,19.15,154787.0,16.8814,16.9254,16.8373,16.8814,154787.0
2018-02-08 14:00:00,19.14,19.16,19.1,19.1,89573.0,16.8725,16.8902,16.8373,16.8373,89573.0
2018-02-08 14:30:00,19.1,19.11,19.03,19.06,109022.0,16.8373,16.8461,16.7756,16.802,109022.0
2018-02-08 15:00:00,19.05,19.09,18.95,18.96,302136.0,16.7932,16.8285,16.705,16.7139,302136.0
2018-02-08 15:30:00,18.96,18.96,18.73,18.73,504162.0,16.7139,16.7139,16.5111,16.5111,504162.0
2018-02-09 09:30:00,18.86,19.01,18.78,18.89,273468.0,16.6257,16.7579,16.5552,16.6522,273468.0
2018-02-09 10:00:00,18.9,18.98,18.75,18.8,401029.0,16.661,16.7315,16.5287,16.5728,401029.0
2018-02-09 10:30:00,18.8,18.81,18.61,18.72,316162.0,16.5728,16.5816,16.4053,16.5023,316162.0
2018-02-09 11:00:00,18.72,18.74,18.69,18.71,204170.0,16.5023,16.5199,16.4758,16.4935,204170.0
2018-02-09 11:30:00,18.7,18.72,18.57,18.59,317523.0,16.4847,16.5023,16.3701,16.3877,317523.0
2018-02-09 12:00:00,18.59,18.6,18.51,18.54,145520.0,16.3877,16.3965,16.3172,16.3436,145520.0
2018-02-09 12:30:00,18.53,18.62,18.51,18.61,183140.0,16.3348,16.4141,16.3172,16.4053,183140.0
2018-02-09 13:00:00,18.61,18.61,18.41,18.45,208977.0,16.4053,16.4053,16.229,16.2643,208977.0
2018-02-09 13:30:00,18.45,18.58,18.39,18.53,582852.0,16.2643,16.3789,16.2114,16.3348,582852.0
2018-02-09 14:00:00,18.52,18.81,18.52,18.73,146229.0,16.326,16.5816,16.326,16.5111,146229.0
2018-02-09 14:30:00,18.73,18.74,18.64,18.65,304776.0,16.5111,16.5199,16.4318,16.4406,304776.0
2018-02-09 15:00:00,18.65,18.71,18.58,18.7,239325.0,16.4406,16.4935,16.3789,16.4847,239325.0
2018-02-09 15:30:00,18.7,18.96,18.69,18.86,1319405.0,16.4847,16.7139,16.4758,16.6257,1319405.0
2018-02-12 09:30:00,18.87,19.03,18.69,18.71,252958.0,16.6345,16.7756,16.4758,16.4935,252958.0
2018-02-12 10:00:00,18.71,18.81,18.54,18.69,238821.0,16.4935,16.5816,16.3436,16.4758,238821.0
2018-02-12 10:30:00,18.69,18.82,18.65,18.7,219382.0,16.4758,16.5904,16.4406,16.4847,219382.0
2018-02-12 11:00:00,18.7,18.71,18.59,18.66,136184.0,16.4847,16.4935,16.3877,16.4494,136184.0
2018-02-12 11:30:00,18.66,18.81,18.61,18.8,111016.0,16.4494,16.5816,16.4053,16.5728,111016.0
2018-02-12 12:00:00,18.8,18.93,18.79,18.91,138124.0,16.5728,16.6874,16.564,16.6698,138124.0
2018-02-12 12:30:00,18.91,18.93,18.88,18.91,225396.0,16.6698,16.6874,16.6433,16.6698,225396.0
2018-02-12 13:00:00,18.92,18.93,18.87,18.91,110801.0,16.6786,16.6874,16.6345,16.6698,110801.0
2018-02-12 13:30:00,18.91,18.91,18.86,18.89,124099.0,16.6698,16.6698,16.6257,16.6522,124099.0
2018-02-12 14:00:00,18.89,19.03,18.89,19.03,136116.0,16.6522,16.7756,16.6522,16.7756,136116.0
2018-02-12 14:30:00,19.03,19.08,19.02,19.04,138454.0,16.7756,16.8196,16.7668,16.7844,138454.0
2018-02-12 15:00:00,19.04,19.1,19.03,19.05,174185.0,16.7844,16.8373,16.7756,16.7932,174185.0
2018-02-12 15:30:00,19.05,19.09,18.91,19.02,668914.0,16.7932,16.8285,16.6698,16.7668,668914.0
2018-02-13 09:30:00,19.03,19.06,18.91,18.93,81127.0,16.7756,16.802,16.6698,16.6874,81127.0
2018-02-13 10:00:00,18.94,18.98,18.87,18.89,63249.0,16.6962,16.7315,16.6345,16.6522,63249.0
2018-02-13 10:30:00,18.89,19.01,18.84,19.0,56628.0,16.6522,16.7579,16.6081,16.7491,56628.0
2018-02-13 11:00:00,19.0,19.01,18.93,18.93,71243.0,16.7491,16.7579,16.6874,16.6874,71243.0
2018-02-13 11:30:00,18.94,18.98,18.91,18.96,57314.0,16.6962,16.7315,16.6698,16.7139,57314.0
2018-02-13 12:00:00,18.96,19.01,18.9,18.98,69260.0,16.7139,16.7579,16.661,16.7315,69260.0
2018-02-13 12:30:00,18.98,19.05,18.97,19.02,37054.0,16.7315,16.7932,16.7227,16.7668,37054.0
2018-02-13 13:00:00,19.03,19.11,19.02,19.09,43003.0,16.7756,16.8461,16.7668,16.8285,43003.0
2018-02-13 13:30:00,19.08,19.14,19.07,19.12,42815.0,16.8196,16.8725,16.8108,16.8549,42815.0
2018-02-13 14:00:00,19.12,19.15,19.09,19.11,30158.0,16.8549,16.8814,16.8285,16.8461,30158.0
2018-02-13 14:30:00,19.11,19.2,19.08,19.17,74781.0,16.8461,16.9254,16.8196,16.899,74781.0
2018-02-13 15:00:00,19.17,19.3,19.15,19.27,134173.0,16.899,17.0136,16.8814,16.9871,134173.0
2018-02-13 15:30:00,19.28,19.29,19.21,19.21,481022.0,16.996,17.0048,16.9342,16.9342,481022.0
2018-02-14 09:30:00,19.02,19.23,18.96,19.18,186098.0,16.7668,16.9519,16.7139,16.9078,186098.0
2018-02-14 10:00:00,19.18,19.19,19.1,19.14,183982.0,16.9078,16.9166,16.8373,16.8725,183982.0
2018-02-14 10:30:00,19.14,19.18,19.05,19.05,176241.0,16.8725,16.9078,16.7932,16.7932,176241.0
2018-02-14 11:00:00,19.05,19.08,19.02,19.03,59159.0,16.7932,16.8196,16.7668,16.7756,59159.0
2018-02-14 11:30:00,19.03,19.07,18.99,19.0,97519.0,16.7756,16.8108,16.7403,16.7491,97519.0
2018-02-14 12:00:00,19.0,19.01,18.92,19.01,80307.0,16.7491,16.7579,16.6786,16.7579,80307.0
2018-02-14 12:30:00,19.0,19.02,18.95,18.99,123754.0,16.7491,16.7668,16.705,16.7403,123754.0
2018-02-14 13:00:00,18.99,19.12,18.97,19.1,129965.0,16.7403,16.8549,16.7227,16.8373,129965.0
2018-02-14 13:30:00,19.1,19.15,19.09,19.14,48043.0,16.8373,16.8814,16.8285,16.8725,48043.0
2018-02-14 14:00:00,19.14,19.16,19.1,19.11,67175.0,16.8725,16.8902,16.8373,16.8461,67175.0
2018-02-14 14:30:00,19.12,19.21,19.11,19.21,73334.0,16.8549,16.9342,16.8461,16.9342,73334.0
2018-02-14 15:00:00,19.21,19.24,19.13,19.14,78374.0,16.9342,16.9607,16.8637,16.8725,78374.0
2018-02-14 15:30:00,19.13,19.18,19.11,19.17,260467.0,16.8637,16.9078,16.8461,16.899,260467.0
2018-02-15 09:30:00,19.21,19.34,19.15,19.24,67734.0,16.9342,17.0488,16.8814,16.9607,67734.0
2018-02-15 10:00:00,19.23,19.27,19.2,19.25,52454.0,16.9519,16.9871,16.9254,16.9695,52454.0
2018-02-15 10:30:00,19.24,19.37,19.24,19.26,57880.0,16.9607,17.0753,16.9607,16.9783,57880.0
2018-02-15 11:00:00,19.26,19.29,19.18,19.21,47601.0,16.9783,17.0048,16.9078,16.9342,47601.0
2018-02-15 11:30:00,19.21,19.3,19.2,19.25,51509.0,16.9342,17.0136,16.9254,16.9695,51509.0
2018-02-15 12:00:00,19.25,19.3,19.22,19.3,39598.0,16.9695,17.0136,16.9431,17.0136,39598.0
2018-02-15 12:30:00,19.3,19.32,19.25,19.27,49995.0,17.0136,17.0312,16.9695,16.9871,49995.0
2018-02-15 13:00:00,19.28,19.32,19.27,19.28,46014.0,16.996,17.0312,16.9871,16.996,46014.0
2018-02-15 13:30:00,19.28,19.36,19.27,19.36,62660.0,16.996,17.0665,16.9871,17.0665,62660.0
2018-02-15 14:00:00,19.36,19.44,19.31,19.43,92246.0,17.0665,17.137,17.0224,17.1282,92246.0
2018-02-15 14:30:00,19.42,19.49,19.42,19.49,62805.0,17.1194,17.1811,17.1194,17.1811,62805.0
2018-02-15 15:00:00,19.48,19.51,19.44,19.5,157044.0,17.1723,17.1987,17.137,17.1899,157044.0
2018-02-15 15:30:00,19.49,19.49,19.41,19.47,346988.0,17.1811,17.1811,17.1105,17.1634,346988.0
2018-02-16 09:30:00,19.47,19.64,19.47,19.55,74239.0,17.1634,17.3133,17.1634,17.234,74239.0
2018-02-16 10:00:00,19.55,19.59,19.5,19.58,69216.0,17.234,17.2692,17.1899,17.2604,69216.0
2018-02-16 10:30:00,19.58,19.68,19.57,19.67,107902.0,17.2604,17.3486,17.2516,17.3397,107902.0
2018-02-16 11:00:00,19.67,19.68,19.57,19.57,55719.0,17.3397,17.3486,17.2516,17.2516,55719.0
2018-02-16 11:30:00,19.57,19.65,19.57,19.62,58509.0,17.2516,17.3221,17.2516,17.2957,58509.0
2018-02-16 12:00:00,19.61,19.67,19.6,19.67,47596.0,17.2869,17.3397,17.278,17.3397,47596.0
2018-02-16 12:30:00,19.66,19.68,19.62,19.65,58893.0,17.3309,17.3486,17.2957,17.3221,58893.0
2018-02-16 13:00:00,19.64,19.66,19.59,19.62,56238.0,17.3133,17.3309,17.2692,17.2957,56238.0
2018-02-16 13:30:00,19.61,19.7,19.61,19.67,88158.0,17.2869,17.3662,17.2869,17.3397,88158.0
2018-02-16 14:00:00,19.66,19.67,19.59,19.62,62679.0,17.3309,17.3397,17.2692,17.2957,62679.0
2018-02-16 14:30:00,19.62,19.7,19.61,19.66,91329.0,17.2957,17.3662,17.2869,17.3309,91329.0
2018-02-16 15:00:00,19.67,19.69,19.63,19.64,123152.0,17.3397,17.3574,17.3045,17.3133,123152.0
2018-02-16 15:30:00,19.65,19.68,19.62,19.68,474638.0,17.3221,17.3486,17.2957,17.3486,474638.0
2018-02-20 09:30:00,19.55,19.82,19.55,19.69,137990.0,17.234,17.472,17.234,17.3574,137990.0
2018-02-20 10:00:00,19.7,19.71,19.58,19.59,99942.0,17.3662,17.375,17.2604,17.2692,99942.0
2018-02-20 10:30:00,19.58,19.62,19.54,19.55,96965.0,17.2604,17.2957,17.2251,17.234,96965.0
2018-02-20 11:00:00,19.55,19.58,19.53,19.57,72739.0,17.234,17.2604,17.2163,17.2516,72739.0
2018-02-20 11:30:00,19.57,19.66,19.57,19.66,58053.0,17.2516,17.3309,17.2516,17.3309,58053.0
2018-02-20 12:00:00,19.66,19.69,19.64,19.68,32170.0,17.3309,17.3574,17.3133,17.3486,32170.0
2018-02-20 12:30:00,19.67,19.7,19.6,19.64,46744.0,17.3397,17.3662,17.278,17.3133,46744.0
2018-02-20 13:00:00,19.63,19.63,19.54,19.54,39713.0,17.3045,17.3045,17.2251,17.2251,39713.0
2018-02-20 13:30:00,19.54,19.57,19.53,19.54,38859.0,17.2251,17.2516,17.2163,17.2251,38859.0
2018-02-20 14:00:00,19.55,19.55,19.48,19.49,42333.0,17.234,17.234,17.1723,17.1811,42333.0
2018-02-20 14:30:00,19.49,19.54,19.45,19.46,59642.0,17.1811,17.2251,17.1458,17.1546,59642.0
2018-02-20 15:00:00,19.47,19.47,19.4,19.4,62258.0,17.1634,17.1634,17.1017,17.1017,62258.0
2018-02-20 15:30:00,19.41,19.43,19.38,19.42,273601.0,17.1105,17.1282,17.0841,17.1194,273601.0
2018-02-21 09:30:00,19.36,19.49,19.22,19.48,76263.0,17.0665,17.1811,16.9431,17.1723,76263.0
2018-02-21 10:00:00,19.48,19.49,19.33,19.44,71792.0,17.1723,17.1811,17.04,17.137,71792.0
2018-02-21 10:30:00,19.44,19.49,19.41,19.45,53886.0,17.137,17.1811,17.1105,17.1458,53886.0
2018-02-21 11:00:00,19.45,19.45,19.4,19.41,42229.0,17.1458,17.1458,17.1017,17.1105,42229.0
2018-02-21 11:30:00,19.41,19.44,19.37,19.38,41530.0,17.1105,17.137,17.0753,17.0841,41530.0
2018-02-21 12:00:00,19.39,19.4,19.36,19.39,49399.0,17.0929,17.1017,17.0665,17.0929,49399.0
2018-02-21 12:30:00,19.39,19.42,19.37,19.41,34482.0,17.0929,17.1194,17.0753,17.1105,34482.0
2018-02-21 13:00:00,19.41,19.42,19.35,19.36,41977.0,17.1105,17.1194,17.0577,17.0665,41977.0
2018-02-21 13:30:00,19.36,19.37,19.34,19.36,43979.0,17.0665,17.0753,17.0488,17.0665,43979.0
2018-02-21 14:00:00,19.36,19.46,19.35,19.37,100227.0,17.0665,17.1546,17.0577,17.0753,100227.0
2018-02-21 14:30:00,19.38,19.39,19.25,19.27,87403.0,17.0841,17.0929,16.9695,16.9871,87403.0
2018-02-21 15:00:00,19.28,19.28,19.16,19.21,120244.0,16.996,16.996,16.8902,16.9342,120244.0
2018-02-21 15:30:00,19.21,19.23,19.07,19.07,317559.0,16.9342,16.9519,16.8108,16.8108,317559.0
2018-02-22 09:30:00,19.21,19.27,19.03,19.22,64024.0,16.9342,16.9871,16.7756,16.9431,64024.0
2018-02-22 10:00:00,19.24,19.38,19.24,19.25,116092.0,16.9607,17.0841,16.9607,16.9695,116092.0
2018-02-22 10:30:00,19.25,19.4,19.23,19.4,128894.0,16.9695,17.1017,16.9519,17.1017,128894.0
2018-02-22 11:00:00,19.4,19.46,19.35,19.39,111045.0,17.1017,17.1546,17.0577,17.0929,111045.0
2018-02-22 11:30:00,19.39,19.43,19.33,19.41,113116.0,17.0929,17.1282,17.04,17.1105,113116.0
2018-02-22 12:00:00,19.41,19.48,19.39,19.45,52527.0,17.1105,17.1723,17.0929,17.1458,52527.0
2018-02-22 12:30:00,19.44,19.49,19.41,19.47,36094.0,17.137,17.1811,17.1105,17.1634,36094.0
2018-02-22 13:00:00,19.47,19.49,19.39,19.4,53436.0,17.1634,17.1811,17.0929,17.1017,53436.0
2018-02-22 13:30:00,19.4,19.47,19.39,19.45,80499.0,17.1017,17.1634,17.0929,17.1458,80499.0
2018-02-22 14:00:00,19.45,19.46,19.4,19.45,51569.0,17.1458,17.1546,17.1017,17.1458,51569.0
2018-02-22 14:30:00,19.45,19.46,19.4,19.41,115871.0,17.1458,17.1546,17.1017,17.1105,115871.0
2018-02-22 15:00:00,19.4,19.45,19.38,19.41,100155.0,17.1017,17.1458,17.0841,17.1105,100155.0
2018-02-22 15:30:00,19.4,19.43,19.34,19.39,458950.0,17.1017,17.1282,17.0488,17.0929,458950.0
2018-02-23 09:30:00,19.32,19.46,19.13,19.45,313862.0,17.0312,17.1546,16.8637,17.1458,313862.0
2018-02-23 10:00:00,19.46,19.51,19.17,19.21,471797.0,17.1546,17.1987,16.899,16.9342,471797.0
2018-02-23 10:30:00,19.2,19.25,19.08,19.21,285884.0,16.9254,16.9695,16.8196,16.9342,285884.0
2018-02-23 11:00:00,19.21,19.32,19.15,19.28,314627.0,16.9342,17.0312,16.8814,16.996,314627.0
2018-02-23 11:30:00,19.27,19.55,19.25,19.46,246498.0,16.9871,17.234,16.9695,17.1546,246498.0
2018-02-23 12:00:00,19.46,19.47,19.35,19.38,129345.0,17.1546,17.1634,17.0577,17.0841,129345.0
2018-02-23 12:30:00,19.38,19.4,19.24,19.25,96766.0,17.0841,17.1017,16.9607,16.9695,96766.0
2018-02-23 13:00:00,19.26,19.34,19.24,19.32,160824.0,16.9783,17.0488,16.9607,17.0312,160824.0
2018-02-23 13:30:00,19.32,19.37,19.28,19.35,99033.0,17.0312,17.0753,16.996,17.0577,99033.0
2018-02-23 14:00:00,19.34,19.34,19.12,19.24,249819.0,17.0488,17.0488,16.8549,16.9607,249819.0
2018-02-23 14:30:00,19.23,19.37,19.21,19.23,242488.0,16.9519,17.0753,16.9342,16.9519,242488.0
2018-02-23 15:00:00,19.22,19.3,19.22,19.29,218022.0,16.9431,17.0136,16.9431,17.0048,218022.0
2018-02-23 15:30:00,19.28,19.31,19.21,19.28,397372.0,16.996,17.0224,16.9342,16.996,397372.0
2018-02-26 09:30:00,19.25,19.4,19.12,19.38,196312.0,16.9695,17.1017,16.8549,17.0841,196312.0
2018-02-26 10:00:00,19.37,19.37,19.26,19.3,69072.0,17.0753,17.0753,16.9783,17.0136,69072.0
2018-02-26 10:30:00,19.29,19.32,19.26,19.28,89083.0,17.0048,17.0312,16.9783,16.996,89083.0
2018-02-26 11:00:00,19.28,19.34,19.27,19.32,79548.0,16.996,17.0488,16.9871,17.0312,79548.0
2018-02-26 11:30:00,19.31,19.34,19.31,19.32,33051.0,17.0224,17.0488,17.0224,17.0312,33051.0
2018-02-26 12:00:00,19.32,19.34,19.3,19.3,36037.0,17.0312,17.0488,17.0136,17.0136,36037.0
2018-02-26 12:30:00,19.3,19.32,19.27,19.31,65595.0,17.0136,17.0312,16.9871,17.0224,65595.0
2018-02-26 13:00:00,19.32,19.34,19.26,19.34,232732.0,17.0312,17.0488,16.9783,17.0488,232732.0
2018-02-26 13:30:00,19.35,19.37,19.32,19.36,118452.0,17.0577,17.0753,17.0312,17.0665,118452.0
2018-02-26 14:00:00,19.36,19.55,19.35,19.49,655271.0,17.0665,17.234,17.0577,17.1811,655271.0
2018-02-26 14:30:00,19.49,19.51,19.45,19.46,100188.0,17.1811,17.1987,17.1458,17.1546,100188.0
2018-02-26 15:00:00,19.46,19.48,19.45,19.46,144735.0,17.1546,17.1723,17.1458,17.1546,144735.0
2018-02-26 15:30:00,19.46,19.58,19.46,19.58,714233.0,17.1546,17.2604,17.1546,17.2604,714233.0
2018-02-27 09:30:00,19.49,19.54,19.39,19.46,164200.0,17.1811,17.2251,17.0929,17.1546,164200.0
2018-02-27 10:00:00,19.46,19.52,19.45,19.51,659845.0,17.1546,17.2075,17.1458,17.1987,659845.0
2018-02-27 10:30:00,19.51,19.54,19.33,19.35,528004.0,17.1987,17.2251,17.04,17.0577,528004.0
2018-02-27 11:00:00,19.36,19.39,19.28,19.28,842268.0,17.0665,17.0929,16.996,16.996,842268.0
2018-02-27 11:30:00,19.28,19.42,19.27,19.37,584302.0,16.996,17.1194,16.9871,17.0753,584302.0
2018-02-27 12:00:00,19.37,19.54,19.36,19.51,199259.0,17.0753,17.2251,17.0665,17.1987,199259.0
2018-02-27 12:30:00,19.52,19.55,19.44,19.55,101811.0,17.2075,17.234,17.137,17.234,101811.0
2018-02-27 13:00:00,19.54,19.54,19.4,19.42,96169.0,17.2251,17.2251,17.1017,17.1194,96169.0
2018-02-27 13:30:00,19.42,19.46,19.39,19.45,192803.0,17.1194,17.1546,17.0929,17.1458,192803.0
2018-02-27 14:00:00,19.46,19.48,19.39,19.4,346596.0,17.1546,17.1723,17.0929,17.1017,346596.0
2018-02-27 14:30:00,19.4,19.46,19.31,19.44,266277.0,17.1017,17.1546,17.0224,17.137,266277.0
2018-02-27 15:00:00,19.44,19.46,19.33,19.35,254631.0,17.137,17.1546,17.04,17.0577,254631.0
2018-02-27 15:30:00,19.34,19.4,19.3,19.3,467904.0,17.0488,17.1017,17.0136,17.0136,467904.0
2018-02-28 09:30:00,19.35,19.41,19.3,19.32,148721.0,17.0577,17.1105,17.0136,17.0312,148721.0
2018-02-28 10:00:00,19.33,19.34,19.3,19.33,124318.0,17.04,17.0488,17.0136,17.04,124318.0
2018-02-28 10:30:00,19.32,19.33,19.28,19.29,86158.0,17.0312,17.04,16.996,17.0048,86158.0
2018-02-28 11:00:00,19.28,19.35,19.28,19.33,130784.0,16.996,17.0577,16.996,17.04,130784.0
2018-02-28 11:30:00,19.34,19.41,19.32,19.39,97806.0,17.0488,17.1105,17.0312,17.0929,97806.0
2018-02-28 12:00:00,19.38,19.4,19.34,19.37,67258.0,17.0841,17.1017,17.0488,17.0753,67258.0
2018-02-28 12:30:00,19.38,19.46,19.36,19.39,108964.0,17.0841,17.1546,17.0665,17.0929,108964.0
2018-02-28 13:00:00,19.39,19.44,19.39,19.44,102802.0,17.0929,17.137,17.0929,17.137,102802.0
2018-02-28 13:30:00,19.44,19.46,19.42,19.46,92650.0,17.137,17.1546,17.1194,17.1546,92650.0
2018-02-28 14:00:00,19.46,19.5,19.43,19.43,147654.0,17.1546,17.1899,17.1282,17.1282,147654.0
2018-02-28 14:30:00,19.43,19.45,19.38,19.39,173274.0,17.1282,17.1458,17.0841,17.0929,173274.0
2018-02-28 15:00:00,19.39,19.42,19.38,19.39,232666.0,17.0929,17.1194,17.0841,17.0929,232666.0
2018-02-28 15:30:00,19.39,19.4,19.19,19.19,563838.0,17.0929,17.1017,16.9166,16.9166,563838.0
2018-03-01 09:30:00,19.15,19.49,19.1,19.48,134320.0,16.8814,17.1811,16.8373,17.1723,134320.0
2018-03-01 10:00:00,19.47,19.51,19.37,19.38,158199.0,17.1634,17.1987,17.0753,17.0841,158199.0
2018-03-01 10:30:00,19.38,19.46,19.3,19.31,98331.0,17.0841,17.1546,17.0136,17.0224,98331.0
2018-03-01 11:00:00,19.3,19.33,19.29,19.3,94511.0,17.0136,17.04,17.0048,17.0136,94511.0
2018-03-01 11:30:00,19.31,19.39,19.28,19.38,94354.0,17.0224,17.0929,16.996,17.0841,94354.0
2018-03-01 12:00:00,19.38,19.39,19.32,19.35,79368.0,17.0841,17.0929,17.0312,17.0577,79368.0
2018-03-01 12:30:00,19.35,19.36,19.3,19.3,176347.0,17.0577,17.0665,17.0136,17.0136,176347.0
2018-03-01 13:00:00,19.3,19.31,19.24,19.25,127655.0,17.0136,17.0224,16.9607,16.9695,127655.0
2018-03-01 13:30:00,19.26,19.27,19.19,19.25,133143.0,16.9783,16.9871,16.9166,16.9695,133143.0
2018-03-01 14:00:00,19.25,19.27,19.18,19.23,125930.0,16.9695,16.9871,16.9078,16.9519,125930.0
2018-03-01 14:30:00,19.23,19.25,19.2,19.25,105980.0,16.9519,16.9695,16.9254,16.9695,105980.0
2018-03-01 15:00:00,19.25,19.32,19.24,19.29,303115.0,16.9695,17.0312,16.9607,17.0048,303115.0
2018-03-01 15:30:00,19.29,19.3,19.23,19.28,361445.0,17.0048,17.0136,16.9519,16.996,361445.0
2018-03-02 09:30:00,19.27,19.27,19.13,19.18,91876.0,16.9871,16.9871,16.8637,16.9078,91876.0
2018-03-02 10:00:00,19.18,19.27,19.17,19.27,129469.0,16.9078,16.9871,16.899,16.9871,129469.0
2018-03-02 10:30:00,19.26,19.32,19.22,19.26,93781.0,16.9783,17.0312,16.9431,16.9783,93781.0
2018-03-02 11:00:00,19.26,19.37,19.25,19.36,143260.0,16.9783,17.0753,16.9695,17.0665,143260.0
2018-03-02 11:30:00,19.36,19.46,19.36,19.46,93910.0,17.0665,17.1546,17.0665,17.1546,93910.0
2018-03-02 12:00:00,19.46,19.48,19.39,19.46,112711.0,17.1546,17.1723,17.0929,17.1546,112711.0
2018-03-02 12:30:00,19.45,19.46,19.41,19.45,81872.0,17.1458,17.1546,17.1105,17.1458,81872.0
2018-03-02 13:00:00,19.45,19.45,19.4,19.42,70995.0,17.1458,17.1458,17.1017,17.1194,70995.0
2018-03-02 13:30:00,19.41,19.43,19.36,19.4,110160.0,17.1105,17.1282,17.0665,17.1017,110160.0
2018-03-02 14:00:00,19.4,19.46,19.39,19.43,97641.0,17.1017,17.1546,17.0929,17.1282,97641.0
2018-03-02 14:30:00,19.43,19.46,19.38,19.38,226246.0,17.1282,17.1546,17.0841,17.0841,226246.0
2018-03-02 15:00:00,19.39,19.44,19.36,19.43,121007.0,17.0929,17.137,17.0665,17.1282,121007.0
2018-03-02 15:30:00,19.44,19.48,19.4,19.44,471278.0,17.137,17.1723,17.1017,17.137,471278.0
2018-03-05 09:30:00,19.37,19.64,19.29,19.62,165934.0,17.0753,17.3133,17.0048,17.2957,165934.0
2018-03-05 10:00:00,19.63,19.69,19.56,19.62,116618.0,17.3045,17.3574,17.2428,17.2957,116618.0
2018-03-05 10:30:00,19.61,19.65,19.58,19.64,71568.0,17.2869,17.3221,17.2604,17.3133,71568.0
2018-03-05 11:00:00,19.64,19.73,19.62,19.71,85258.0,17.3133,17.3926,17.2957,17.375,85258.0
2018-03-05 11:30:00,19.71,19.71,19.59,19.63,82728.0,17.375,17.375,17.2692,17.3045,82728.0
2018-03-05 12:00:00,19.62,19.67,19.61,19.66,67767.0,17.2957,17.3397,17.2869,17.3309,67767.0
2018-03-05 12:30:00,19.67,19.74,19.64,19.73,73052.0,17.3397,17.4015,17.3133,17.3926,73052.0
2018-03-05 13:00:00,19.73,19.74,19.67,19.68,66466.0,17.3926,17.4015,17.3397,17.3486,66466.0
2018-03-05 13:30:00,19.67,19.67,19.62,19.64,66136.0,17.3397,17.3397,17.2957,17.3133,66136.0
2018-03-05 14:00:00,19.64,19.65,19.56,19.56,74043.0,17.3133,17.3221,17.2428,17.2428,74043.0
2018-03-05 14:30:00,19.57,19.67,19.54,19.64,85940.0,17.2516,17.3397,17.2251,17.3133,85940.0
2018-03-05 15:00:00,19.64,19.65,19.54,19.55,89819.0,17.3133,17.3221,17.2251,17.234,89819.0
2018-03-05 15:30:00,19.54,19.59,19.54,19.57,300288.0,17.2251,17.2692,17.2251,17.2516,300288.0
2018-03-06 09:30:00,19.54,19.57,19.36,19.45,75957.0,17.2251,17.2516,17.0665,17.1458,75957.0
2018-03-06 10:00:00,19.45,19.45,19.32,19.36,84649.0,17.1458,17.1458,17.0312,17.0665,84649.0
2018-03-06 10:30:00,19.37,19.44,19.35,19.37,53067.0,17.0753,17.137,17.0577,17.0753,53067.0
2018-03-06 11:00:00,19.38,19.45,19.37,19.4,46748.0,17.0841,17.1458,17.0753,17.1017,46748.0
2018-03-06 11:30:00,19.41,19.45,19.37,19.44,58856.0,17.1105,17.1458,17.0753,17.137,58856.0
2018-03-06 12:00:00,19.44,19.55,19.43,19.44,55317.0,17.137,17.234,17.1282,17.137,55317.0
2018-03-06 12:30:00,19.45,19.51,19.43,19.48,42851.0,17.1458,17.1987,17.1282,17.1723,42851.0
2018-03-06 13:00:00,19.48,19.49,19.43,19.46,60907.0,17.1723,17.1811,17.1282,17.1546,60907.0
2018-03-06 13:30:00,19.46,19.49,19.43,19.48,156903.0,17.1546,17.1811,17.1282,17.1723,156903.0
2018-03-06 14:00:00,19.48,19.62,19.46,19.56,219226.0,17.1723,17.2957,17.1546,17.2428,219226.0
2018-03-06 14:30:00,19.57,19.65,19.53,19.64,189100.0,17.2516,17.3221,17.2163,17.3133,189100.0
2018-03-06 15:00:00,19.64,19.72,19.59,19.72,235060.0,17.3133,17.3838,17.2692,17.3838,235060.0
2018-03-06 15:30:00,19.71,19.73,19.6,19.7,420132.0,17.375,17.3926,17.278,17.3662,420132.0
2018-03-07 09:30:00,19.6,19.78,19.59,19.63,81531.0,17.278,17.4367,17.2692,17.3045,81531.0
2018-03-07 10:00:00,19.61,19.75,19.6,19.73,49305.0,17.2869,17.4103,17.278,17.3926,49305.0
2018-03-07 10:30:00,19.74,19.81,19.73,19.78,151704.0,17.4015,17.4632,17.3926,17.4367,151704.0
2018-03-07 11:00:00,19.77,19.81,19.74,19.8,51323.0,17.4279,17.4632,17.4015,17.4543,51323.0
2018-03-07 11:30:00,19.79,19.83,19.79,19.81,51794.0,17.4455,17.4808,17.4455,17.4632,51794.0
2018-03-07 12:00:00,19.8,19.83,19.79,19.83,43294.0,17.4543,17.4808,17.4455,17.4808,43294.0
2018-03-07 12:30:00,19.82,19.85,19.79,19.84,97950.0,17.472,17.4984,17.4455,17.4896,97950.0
2018-03-07 13:00:00,19.84,19.84,19.79,19.8,37148.0,17.4896,17.4896,17.4455,17.4543,37148.0
2018-03-07 13:30:00,19.81,19.82,19.75,19.76,46689.0,17.4632,17.472,17.4103,17.4191,46689.0
2018-03-07 14:00:00,19.76,19.85,19.75,19.83,87515.0,17.4191,17.4984,17.4103,17.4808,87515.0
2018-03-07 14:30:00,19.84,19.92,19.83,19.88,155584.0,17.4896,17.5601,17.4808,17.5249,155584.0
2018-03-07 15:00:00,19.88,19.92,19.85,19.91,177159.0,17.5249,17.5601,17.4984,17.5513,177159.0
2018-03-07 15:30:00,19.91,19.96,19.85,19.94,348415.0,17.5513,17.5954,17.4984,17.5778,348415.0
2018-03-08 09:30:00,19.92,19.92,19.79,19.81,45896.0,17.5601,17.5601,17.4455,17.4632,45896.0
2018-03-08 10:00:00,19.81,19.87,19.8,19.86,53152.0,17.4632,17.5161,17.4543,17.5072,53152.0
2018-03-08 10:30:00,19.85,19.86,19.82,19.84,54104.0,17.4984,17.5072,17.472,17.4896,54104.0
2018-03-08 11:00:00,19.84,19.88,19.81,19.82,52919.0,17.4896,17.5249,17.4632,17.472,52919.0
2018-03-08 11:30:00,19.82,19.83,19.78,19.78,23455.0,17.472,17.4808,17.4367,17.4367,23455.0
2018-03-08 12:00:00,19.79,19.8,19.75,19.76,29289.0,17.4455,17.4543,17.4103,17.4191,29289.0
2018-03-08 12:30:00,19.76,19.81,19.76,19.76,33039.0,17.4191,17.4632,17.4191,17.4191,33039.0
2018-03-08 13:00:00,19.77,19.78,19.74,19.76,28665.0,17.4279,17.4367,17.4015,17.4191,28665.0
2018-03-08 13:30:00,19.76,19.76,19.68,19.73,34808.0,17.4191,17.4191,17.3486,17.3926,34808.0
2018-03-08 14:00:00,19.73,19.74,19.67,19.69,40417.0,17.3926,17.4015,17.3397,17.3574,40417.0
2018-03-08 14:30:00,19.69,19.74,19.67,19.71,40218.0,17.3574,17.4015,17.3397,17.375,40218.0
2018-03-08 15:00:00,19.71,19.71,19.63,19.64,68859.0,17.375,17.375,17.3045,17.3133,68859.0
2018-03-08 15:30:00,19.65,19.69,19.63,19.69,232842.0,17.3221,17.3574,17.3045,17.3574,232842.0
2018-03-09 09:30:00,19.7,19.7,19.57,19.61,142364.0,17.3662,17.3662,17.2516,17.2869,142364.0
2018-03-09 10:00:00,19.6,19.7,19.57,19.69,212110.0,17.278,17.3662,17.2516,17.3574,212110.0
2018-03-09 10:30:00,19.7,19.7,19.6,19.61,82043.0,17.3662,17.3662,17.278,17.2869,82043.0
2018-03-09 11:00:00,19.61,19.61,19.55,19.6,84850.0,17.2869,17.2869,17.234,17.278,84850.0
2018-03-09 11:30:00,19.6,19.67,19.57,19.67,43318.0,17.278,17.3397,17.2516,17.3397,43318.0
2018-03-09 12:00:00,19.66,19.7,19.65,19.7,25892.0,17.3309,17.3662,17.3221,17.3662,25892.0
2018-03-09 12:30:00,19.7,19.72,19.66,19.66,52156.0,17.3662,17.3838,17.3309,17.3309,52156.0
2018-03-09 13:00:00,19.67,19.69,19.66,19.68,49812.0,17.3397,17.3574,17.3309,17.3486,49812.0
2018-03-09 13:30:00,19.69,19.7,19.67,19.7,42438.0,17.3574,17.3662,17.3397,17.3662,42438.0
2018-03-09 14:00:00,19.7,19.7,19.62,19.65,37704.0,17.3662,17.3662,17.2957,17.3221,37704.0
2018-03-09 14:30:00,19.66,19.67,19.61,19.67,54610.0,17.3309,17.3397,17.2869,17.3397,54610.0
2018-03-09 15:00:00,19.67,19.71,19.65,19.69,76946.0,17.3397,17.375,17.3221,17.3574,76946.0
2018-03-09 15:30:00,19.69,19.78,19.67,19.78,241632.0,17.3574,17.4367,17.3397,17.4367,241632.0
2018-03-12 09:30:00,19.78,19.78,19.68,19.73,73327.0,17.4367,17.4367,17.3486,17.3926,73327.0
2018-03-12 10:00:00,19.73,19.84,19.72,19.81,116099.0,17.3926,17.4896,17.3838,17.4632,116099.0
2018-03-12 10:30:00,19.8,19.8,19.69,19.75,77648.0,17.4543,17.4543,17.3574,17.4103,77648.0
2018-03-12 11:00:00,19.76,19.76,19.68,19.71,151452.0,17.4191,17.4191,17.3486,17.375,151452.0
2018-03-12 11:30:00,19.7,19.71,19.67,19.67,56664.0,17.3662,17.375,17.3397,17.3397,56664.0
2018-03-12 12:00:00,19.67,19.68,19.65,19.67,158157.0,17.3397,17.3486,17.3221,17.3397,158157.0
2018-03-12 12:30:00,19.67,19.69,19.64,19.64,48578.0,17.3397,17.3574,17.3133,17.3133,48578.0
2018-03-12 13:00:00,19.64,19.73,19.64,19.71,57891.0,17.3133,17.3926,17.3133,17.375,57891.0
2018-03-12 13:30:00,19.71,19.75,19.7,19.71,169265.0,17.375,17.4103,17.3662,17.375,169265.0
2018-03-12 14:00:00,19.71,19.76,19.65,19.66,127813.0,17.375,17.4191,17.3221,17.3309,127813.0
2018-03-12 14:30:00,19.66,19.69,19.6,19.63,183636.0,17.3309,17.3574,17.278,17.3045,183636.0
2018-03-12 15:00:00,19.64,19.67,19.6,19.65,105768.0,17.3133,17.3397,17.278,17.3221,105768.0
2018-03-12 15:30:00,19.65,19.73,19.64,19.73,510163.0,17.3221,17.3926,17.3133,17.3926,510163.0
2018-03-13 09:30:00,19.76,19.86,19.67,19.68,78483.0,17.4191,17.5072,17.3397,17.3486,78483.0
2018-03-13 10:00:00,19.68,19.7,19.61,19.7,82260.0,17.3486,17.3662,17.2869,17.3662,82260.0
2018-03-13 10:30:00,19.69,19.82,19.69,19.81,154719.0,17.3574,17.472,17.3574,17.4632,154719.0
2018-03-13 11:00:00,19.81,19.83,19.77,19.81,70371.0,17.4632,17.4808,17.4279,17.4632,70371.0
2018-03-13 11:30:00,19.81,19.88,19.78,19.87,155111.0,17.4632,17.5249,17.4367,17.5161,155111.0
2018-03-13 12:00:00,19.87,19.89,19.78,19.79,57416.0,17.5161,17.5337,17.4367,17.4455,57416.0
2018-03-13 12:30:00,19.79,19.81,19.77,19.79,55184.0,17.4455,17.4632,17.4279,17.4455,55184.0
2018-03-13 13:00:00,19.79,19.79,19.75,19.77,24625.0,17.4455,17.4455,17.4103,17.4279,24625.0
2018-03-13 13:30:00,19.78,19.83,19.76,19.8,54069.0,17.4367,17.4808,17.4191,17.4543,54069.0
2018-03-13 14:00:00,19.8,19.86,19.8,19.84,83234.0,17.4543,17.5072,17.4543,17.4896,83234.0
2018-03-13 14:30:00,19.83,19.86,19.79,19.82,82472.0,17.4808,17.5072,17.4455,17.472,82472.0
2018-03-13 15:00:00,19.83,19.83,19.74,19.76,202212.0,17.4808,17.4808,17.4015,17.4191,202212.0
2018-03-13 15:30:00,19.76,19.79,19.71,19.77,317222.0,17.4191,17.4455,17.375,17.4279,317222.0
2018-03-14 09:30:00,19.73,19.75,19.6,19.65,80080.0,17.4371,17.4548,17.3222,17.3664,80080.0
2018-03-14 10:00:00,19.65,19.67,19.57,19.58,49302.0,17.3664,17.3841,17.2957,17.3045,49302.0
2018-03-14 10:30:00,19.57,19.6,19.55,19.57,122347.0,17.2957,17.3222,17.278,17.2957,122347.0
2018-03-14 11:00:00,19.56,19.6,19.51,19.6,106143.0,17.2868,17.3222,17.2426,17.3222,106143.0
2018-03-14 11:30:00,19.6,19.6,19.49,19.5,91797.0,17.3222,17.3222,17.225,17.2338,91797.0
2018-03-14 12:00:00,19.51,19.54,19.5,19.54,51979.0,17.2426,17.2692,17.2338,17.2692,51979.0
2018-03-14 12:30:00,19.54,19.59,19.5,19.54,97467.0,17.2692,17.3133,17.2338,17.2692,97467.0
2018-03-14 13:00:00,19.54,19.57,19.52,19.55,58502.0,17.2692,17.2957,17.2515,17.278,58502.0
2018-03-14 13:30:00,19.55,19.56,19.51,19.55,71148.0,17.278,17.2868,17.2426,17.278,71148.0
2018-03-14 14:00:00,19.55,19.57,19.53,19.54,117672.0,17.278,17.2957,17.2603,17.2692,117672.0
2018-03-14 14:30:00,19.54,19.57,19.52,19.53,123342.0,17.2692,17.2957,17.2515,17.2603,123342.0
2018-03-14 15:00:00,19.53,19.58,19.52,19.57,114067.0,17.2603,17.3045,17.2515,17.2957,114067.0
2018-03-14 15:30:00,19.57,19.6,19.55,19.56,546242.0,17.2957,17.3222,17.278,17.2868,546242.0
2018-03-15 09:30:00,19.57,19.62,19.47,19.55,399353.0,17.2957,17.3399,17.2073,17.278,399353.0
2018-03-15 10:00:00,19.54,19.59,19.53,19.55,385513.0,17.2692,17.3133,17.2603,17.278,385513.0
2018-03-15 10:30:00,19.56,19.59,19.55,19.58,90101.0,17.2868,17.3133,17.278,17.3045,90101.0
2018-03-15 11:00:00,19.57,19.61,19.55,19.57,134736.0,17.2957,17.331,17.278,17.2957,134736.0
2018-03-15 11:30:00,19.58,19.6,19.52,19.55,71831.0,17.3045,17.3222,17.2515,17.278,71831.0
2018-03-15 12:00:00,19.55,19.57,19.53,19.55,90216.0,17.278,17.2957,17.2603,17.278,90216.0
2018-03-15 12:30:00,19.55,19.58,19.55,19.55,53235.0,17.278,17.3045,17.278,17.278,53235.0
2018-03-15 13:00:00,19.56,19.58,19.55,19.57,54556.0,17.2868,17.3045,17.278,17.2957,54556.0
2018-03-15 13:30:00,19.57,19.57,19.51,19.51,109809.0,17.2957,17.2957,17.2426,17.2426,109809.0
2018-03-15 14:00:00,19.51,19.54,19.5,19.51,109045.0,17.2426,17.2692,17.2338,17.2426,109045.0
2018-03-15 14:30:00,19.5,19.56,19.48,19.56,102674.0,17.2338,17.2868,17.2161,17.2868,102674.0
2018-03-15 15:00:00,19.55,19.57,19.52,19.55,107881.0,17.278,17.2957,17.2515,17.278,107881.0
2018-03-15 15:30:00,19.55,19.65,19.53,19.59,541335.0,17.278,17.3664,17.2603,17.3133,541335.0
2018-03-16 09:30:00,19.58,19.65,19.52,19.56,208667.0,17.3045,17.3664,17.2515,17.2868,208667.0
2018-03-16 10:00:00,19.56,19.58,19.46,19.57,321431.0,17.2868,17.3045,17.1985,17.2957,321431.0
2018-03-16 10:30:00,19.57,19.61,19.54,19.57,141558.0,17.2957,17.331,17.2692,17.2957,141558.0
2018-03-16 11:00:00,19.57,19.6,19.54,19.6,99723.0,17.2957,17.3222,17.2692,17.3222,99723.0
2018-03-16 11:30:00,19.6,19.82,19.57,19.8,243386.0,17.3222,17.5166,17.2957,17.4989,243386.0
2018-03-16 12:00:00,19.8,19.82,19.74,19.78,58906.0,17.4989,17.5166,17.4459,17.4813,58906.0
2018-03-16 12:30:00,19.78,19.84,19.77,19.82,65772.0,17.4813,17.5343,17.4724,17.5166,65772.0
2018-03-16 13:00:00,19.82,19.83,19.72,19.73,112932.0,17.5166,17.5255,17.4282,17.4371,112932.0
2018-03-16 13:30:00,19.73,19.78,19.7,19.72,176080.0,17.4371,17.4813,17.4106,17.4282,176080.0
2018-03-16 14:00:00,19.72,19.76,19.72,19.75,134797.0,17.4282,17.4636,17.4282,17.4548,134797.0
2018-03-16 14:30:00,19.75,19.79,19.74,19.79,62952.0,17.4548,17.4901,17.4459,17.4901,62952.0
2018-03-16 15:00:00,19.78,19.82,19.76,19.82,62385.0,17.4813,17.5166,17.4636,17.5166,62385.0
2018-03-16 15:30:00,19.82,19.92,19.81,19.85,340871.0,17.5166,17.605,17.5078,17.5431,340871.0
2018-03-19 09:30:00,19.91,19.91,19.76,19.8,140631.0,17.5962,17.5962,17.4636,17.4989,140631.0
2018-03-19 10:00:00,19.8,19.82,19.74,19.78,44843.0,17.4989,17.5166,17.4459,17.4813,44843.0
2018-03-19 10:30:00,19.78,19.85,19.77,19.82,110067.0,17.4813,17.5431,17.4724,17.5166,110067.0
2018-03-19 11:00:00,19.82,19.83,19.71,19.75,66760.0,17.5166,17.5255,17.4194,17.4548,66760.0
2018-03-19 11:30:00,19.75,19.75,19.67,19.71,67164.0,17.4548,17.4548,17.3841,17.4194,67164.0
2018-03-19 12:00:00,19.7,19.7,19.61,19.68,68918.0,17.4106,17.4106,17.331,17.3929,68918.0
2018-03-19 12:30:00,19.68,19.68,19.58,19.61,73152.0,17.3929,17.3929,17.3045,17.331,73152.0
2018-03-19 13:00:00,19.62,19.62,19.58,19.62,65228.0,17.3399,17.3399,17.3045,17.3399,65228.0
2018-03-19 13:30:00,19.62,19.68,19.61,19.65,67872.0,17.3399,17.3929,17.331,17.3664,67872.0
2018-03-19 14:00:00,19.65,19.66,19.57,19.59,77043.0,17.3664,17.3752,17.2957,17.3133,77043.0
2018-03-19 14:30:00,19.59,19.61,19.57,19.61,85840.0,17.3133,17.331,17.2957,17.331,85840.0
2018-03-19 15:00:00,19.61,19.64,19.57,19.64,98972.0,17.331,17.3575,17.2957,17.3575,98972.0
2018-03-19 15:30:00,19.64,19.76,19.64,19.72,304466.0,17.3575,17.4636,17.3575,17.4282,304466.0
2018-03-20 09:30:00,19.72,19.84,19.67,19.69,97421.0,17.4282,17.5343,17.3841,17.4017,97421.0
2018-03-20 10:00:00,19.69,19.82,19.68,19.78,87021.0,17.4017,17.5166,17.3929,17.4813,87021.0
2018-03-20 10:30:00,19.78,19.8,19.7,19.72,43510.0,17.4813,17.4989,17.4106,17.4282,43510.0
2018-03-20 11:00:00,19.71,19.74,19.67,19.72,58074.0,17.4194,17.4459,17.3841,17.4282,58074.0
2018-03-20 11:30:00,19.71,19.75,19.7,19.72,60909.0,17.4194,17.4548,17.4106,17.4282,60909.0
2018-03-20 12:00:00,19.72,19.72,19.66,19.66,57327.0,17.4282,17.4282,17.3752,17.3752,57327.0
2018-03-20 12:30:00,19.67,19.69,19.62,19.63,22181.0,17.3841,17.4017,17.3399,17.3487,22181.0
2018-03-20 13:00:00,19.63,19.68,19.63,19.66,78091.0,17.3487,17.3929,17.3487,17.3752,78091.0
2018-03-20 13:30:00,19.65,19.67,19.63,19.64,61431.0,17.3664,17.3841,17.3487,17.3575,61431.0
2018-03-20 14:00:00,19.63,19.65,19.61,19.65,75548.0,17.3487,17.3664,17.331,17.3664,75548.0
2018-03-20 14:30:00,19.64,19.69,19.62,19.69,60881.0,17.3575,17.4017,17.3399,17.4017,60881.0
2018-03-20 15:00:00,19.68,19.72,19.66,19.7,124743.0,17.3929,17.4282,17.3752,17.4106,124743.0
2018-03-20 15:30:00,19.7,19.79,19.68,19.77,718162.0,17.4106,17.4901,17.3929,17.4724,718162.0
2018-03-21 09:30:00,19.69,19.69,19.54,19.61,134474.0,17.4017,17.4017,17.2692,17.331,134474.0
2018-03-21 10:00:00,19.61,19.63,19.57,19.59,83571.0,17.331,17.3487,17.2957,17.3133,83571.0
2018-03-21 10:30:00,19.59,19.6,19.55,19.55,97416.0,17.3133,17.3222,17.278,17.278,97416.0
2018-03-21 11:00:00,19.56,19.58,19.54,19.57,28093.0,17.2868,17.3045,17.2692,17.2957,28093.0
2018-03-21 11:30:00,19.56,19.56,19.52,19.55,23444.0,17.2868,17.2868,17.2515,17.278,23444.0
2018-03-21 12:00:00,19.54,19.54,19.48,19.48,27260.0,17.2692,17.2692,17.2161,17.2161,27260.0
2018-03-21 12:30:00,19.48,19.5,19.46,19.47,27549.0,17.2161,17.2338,17.1985,17.2073,27549.0
2018-03-21 13:00:00,19.46,19.51,19.46,19.51,45560.0,17.1985,17.2426,17.1985,17.2426,45560.0
2018-03-21 13:30:00,19.5,19.65,19.49,19.63,254092.0,17.2338,17.3664,17.225,17.3487,254092.0
2018-03-21 14:00:00,19.64,19.7,19.5,19.5,75275.0,17.3575,17.4106,17.2338,17.2338,75275.0
2018-03-21 14:30:00,19.51,19.55,19.46,19.55,88932.0,17.2426,17.278,17.1985,17.278,88932.0
2018-03-21 15:00:00,19.55,19.65,19.55,19.6,77872.0,17.278,17.3664,17.278,17.3222,77872.0
2018-03-21 15:30:00,19.59,19.65,19.57,19.57,172503.0,17.3133,17.3664,17.2957,17.2957,172503.0
2018-03-22 09:30:00,19.5,19.61,19.46,19.53,59542.0,17.2338,17.331,17.1985,17.2603,59542.0
2018-03-22 10:00:00,19.53,19.57,19.46,19.57,78494.0,17.2603,17.2957,17.1985,17.2957,78494.0
2018-03-22 10:30:00,19.57,19.57,19.5,19.55,55930.0,17.2957,17.2957,17.2338,17.278,55930.0
2018-03-22 11:00:00,19.56,19.6,19.51,19.59,67562.0,17.2868,17.3222,17.2426,17.3133,67562.0
2018-03-22 11:30:00,19.6,19.71,19.6,19.7,150713.0,17.3222,17.4194,17.3222,17.4106,150713.0
2018-03-22 12:00:00,19.69,19.74,19.65,19.71,51796.0,17.4017,17.4459,17.3664,17.4194,51796.0
2018-03-22 12:30:00,19.71,19.72,19.64,19.65,56459.0,17.4194,17.4282,17.3575,17.3664,56459.0
2018-03-22 13:00:00,19.65,19.71,19.61,19.71,58298.0,17.3664,17.4194,17.331,17.4194,58298.0
2018-03-22 13:30:00,19.71,19.72,19.66,19.67,28644.0,17.4194,17.4282,17.3752,17.3841,28644.0
2018-03-22 14:00:00,19.67,19.67,19.58,19.59,114081.0,17.3841,17.3841,17.3045,17.3133,114081.0
2018-03-22 14:30:00,19.58,19.62,19.53,19.55,59051.0,17.3045,17.3399,17.2603,17.278,59051.0
2018-03-22 15:00:00,19.55,19.59,19.53,19.55,113862.0,17.278,17.3133,17.2603,17.278,113862.0
2018-03-22 15:30:00,19.55,19.55,19.37,19.37,302442.0,17.278,17.278,17.1189,17.1189,302442.0
2018-03-23 09:30:00,19.38,19.44,19.35,19.35,51361.0,17.1278,17.1808,17.1012,17.1012,51361.0
2018-03-23 10:00:00,19.34,19.37,19.31,19.36,133945.0,17.0924,17.1189,17.0659,17.1101,133945.0
2018-03-23 10:30:00,19.37,19.47,19.35,19.44,81776.0,17.1189,17.2073,17.1012,17.1808,81776.0
2018-03-23 11:00:00,19.45,19.45,19.35,19.37,85728.0,17.1896,17.1896,17.1012,17.1189,85728.0
2018-03-23 11:30:00,19.37,19.46,19.36,19.39,183226.0,17.1189,17.1985,17.1101,17.1366,183226.0
2018-03-23 12:00:00,19.39,19.43,19.37,19.4,79061.0,17.1366,17.1719,17.1189,17.1454,79061.0
2018-03-23 12:30:00,19.4,19.43,19.39,19.39,38544.0,17.1454,17.1719,17.1366,17.1366,38544.0
2018-03-23 13:00:00,19.39,19.42,19.35,19.38,49797.0,17.1366,17.1631,17.1012,17.1278,49797.0
2018-03-23 13:30:00,19.39,19.42,19.37,19.39,55875.0,17.1366,17.1631,17.1189,17.1366,55875.0
2018-03-23 14:00:00,19.4,19.41,19.31,19.32,36915.0,17.1454,17.1543,17.0659,17.0747,36915.0
2018-03-23 14:30:00,19.32,19.36,19.25,19.25,120365.0,17.0747,17.1101,17.0129,17.0129,120365.0
2018-03-23 15:00:00,19.26,19.27,19.17,19.18,70908.0,17.0217,17.0305,16.9422,16.951,70908.0
2018-03-23 15:30:00,19.17,19.17,19.02,19.07,282517.0,16.9422,16.9422,16.8096,16.8538,282517.0
2018-03-26 09:30:00,19.24,19.28,19.12,19.17,78663.0,17.004,17.0394,16.898,16.9422,78663.0
2018-03-26 10:00:00,19.17,19.2,19.1,19.11,47140.0,16.9422,16.9687,16.8803,16.8891,47140.0
2018-03-26 10:30:00,19.11,19.18,19.09,19.13,60649.0,16.8891,16.951,16.8715,16.9068,60649.0
2018-03-26 11:00:00,19.11,19.15,19.08,19.13,64605.0,16.8891,16.9245,16.8626,16.9068,64605.0
2018-03-26 11:30:00,19.12,19.13,19.05,19.1,39984.0,16.898,16.9068,16.8361,16.8803,39984.0
2018-03-26 12:00:00,19.1,19.12,19.05,19.11,43074.0,16.8803,16.898,16.8361,16.8891,43074.0
2018-03-26 12:30:00,19.1,19.12,19.04,19.05,34265.0,16.8803,16.898,16.8273,16.8361,34265.0
2018-03-26 13:00:00,19.05,19.07,19.02,19.04,27957.0,16.8361,16.8538,16.8096,16.8273,27957.0
2018-03-26 13:30:00,19.04,19.15,19.04,19.13,55772.0,16.8273,16.9245,16.8273,16.9068,55772.0
2018-03-26 14:00:00,19.13,19.23,19.12,19.19,70367.0,16.9068,16.9952,16.898,16.9598,70367.0
2018-03-26 14:30:00,19.19,19.21,19.13,19.14,39416.0,16.9598,16.9775,16.9068,16.9156,39416.0
2018-03-26 15:00:00,19.13,19.22,19.13,19.18,71078.0,16.9068,16.9863,16.9068,16.951,71078.0
2018-03-26 15:30:00,19.19,19.3,19.18,19.24,189797.0,16.9598,17.057,16.951,17.004,189797.0
2018-03-27 09:30:00,19.27,19.27,19.09,19.22,65474.0,17.0305,17.0305,16.8715,16.9863,65474.0
2018-03-27 10:00:00,19.23,19.36,19.22,19.31,46935.0,16.9952,17.1101,16.9863,17.0659,46935.0
2018-03-27 10:30:00,19.3,19.36,19.28,19.34,39447.0,17.057,17.1101,17.0394,17.0924,39447.0
2018-03-27 11:00:00,19.34,19.39,19.33,19.38,38675.0,17.0924,17.1366,17.0836,17.1278,38675.0
2018-03-27 11:30:00,19.39,19.45,19.36,19.45,35393.0,17.1366,17.1896,17.1101,17.1896,35393.0
2018-03-27 12:00:00,19.46,19.49,19.43,19.47,23260.0,17.1985,17.225,17.1719,17.2073,23260.0
2018-03-27 12:30:00,19.48,19.54,19.46,19.5,40916.0,17.2161,17.2692,17.1985,17.2338,40916.0
2018-03-27 13:00:00,19.5,19.6,19.49,19.53,44473.0,17.2338,17.3222,17.225,17.2603,44473.0
2018-03-27 13:30:00,19.54,19.58,19.52,19.53,94779.0,17.2692,17.3045,17.2515,17.2603,94779.0
2018-03-27 14:00:00,19.52,19.66,19.52,19.62,91057.0,17.2515,17.3752,17.2515,17.3399,91057.0
2018-03-27 14:30:00,19.62,19.68,19.59,19.6,69301.0,17.3399,17.3929,17.3133,17.3222,69301.0
2018-03-27 15:00:00,19.59,19.61,19.5,19.51,73541.0,17.3133,17.331,17.2338,17.2426,73541.0
2018-03-27 15:30:00,19.5,19.53,19.38,19.44,361730.0,17.2338,17.2603,17.1278,17.1808,361730.0
2018-03-28 09:30:00,19.51,19.69,19.51,19.65,45649.0,17.2426,17.4017,17.2426,17.3664,45649.0
2018-03-28 10:00:00,19.66,19.68,19.57,19.63,39763.0,17.3752,17.3929,17.2957,17.3487,39763.0
2018-03-28 10:30:00,19.64,19.69,19.59,19.68,40595.0,17.3575,17.4017,17.3133,17.3929,40595.0
2018-03-28 11:00:00,19.68,19.71,19.59,19.64,61161.0,17.3929,17.4194,17.3133,17.3575,61161.0
2018-03-28 11:30:00,19.64,19.68,19.6,19.62,58544.0,17.3575,17.3929,17.3222,17.3399,58544.0
2018-03-28 12:00:00,19.62,19.67,19.61,19.63,43029.0,17.3399,17.3841,17.331,17.3487,43029.0
2018-03-28 12:30:00,19.63,19.73,19.62,19.68,31364.0,17.3487,17.4371,17.3399,17.3929,31364.0
2018-03-28 13:00:00,19.68,19.72,19.63,19.71,62869.0,17.3929,17.4282,17.3487,17.4194,62869.0
2018-03-28 13:30:00,19.72,19.77,19.7,19.73,66132.0,17.4282,17.4724,17.4106,17.4371,66132.0
2018-03-28 14:00:00,19.73,19.75,19.71,19.71,62515.0,17.4371,17.4548,17.4194,17.4194,62515.0
2018-03-28 14:30:00,19.71,19.8,19.7,19.74,84904.0,17.4194,17.4989,17.4106,17.4459,84904.0
2018-03-28 15:00:00,19.73,19.82,19.69,19.81,88972.0,17.4371,17.5166,17.4017,17.5078,88972.0
2018-03-28 15:30:00,19.8,19.83,19.74,19.79,281847.0,17.4989,17.5255,17.4459,17.4901,281847.0
2018-03-29 09:30:00,19.94,20.1,19.8,20.07,136753.0,17.6227,17.7641,17.4989,17.7376,136753.0
2018-03-29 10:00:00,20.08,20.17,20.04,20.15,131971.0,17.7464,17.8259,17.7111,17.8083,131971.0
2018-03-29 10:30:00,20.15,20.16,20.03,20.1,271857.0,17.8083,17.8171,17.7022,17.7641,271857.0
2018-03-29 11:00:00,20.1,20.15,20.07,20.14,99777.0,17.7641,17.8083,17.7376,17.7994,99777.0
2018-03-29 11:30:00,20.13,20.25,20.11,20.25,106153.0,17.7906,17.8966,17.7729,17.8966,106153.0
2018-03-29 12:00:00,20.25,20.25,20.14,20.19,110096.0,17.8966,17.8966,17.7994,17.8436,110096.0
2018-03-29 12:30:00,20.19,20.22,20.17,20.2,63207.0,17.8436,17.8701,17.8259,17.8525,63207.0
2018-03-29 13:00:00,20.2,20.26,20.19,20.26,79358.0,17.8525,17.9055,17.8436,17.9055,79358.0
2018-03-29 13:30:00,20.25,20.25,20.14,20.14,110143.0,17.8966,17.8966,17.7994,17.7994,110143.0
2018-03-29 14:00:00,20.14,20.21,20.12,20.16,91492.0,17.7994,17.8613,17.7818,17.8171,91492.0
2018-03-29 14:30:00,20.17,20.21,20.14,20.15,181683.0,17.8259,17.8613,17.7994,17.8083,181683.0
2018-03-29 15:00:00,20.16,20.18,20.07,20.1,176326.0,17.8171,17.8348,17.7376,17.7641,176326.0
2018-03-29 15:30:00,20.09,20.14,20.03,20.07,467509.0,17.7552,17.7994,17.7022,17.7376,467509.0
2018-04-02 09:30:00,19.77,19.82,19.64,19.77,539604.0,17.4724,17.5166,17.3575,17.4724,539604.0
2018-04-02 10:00:00,19.77,19.79,19.74,19.77,186924.0,17.4724,17.4901,17.4459,17.4724,186924.0
2018-04-02 10:30:00,19.76,19.78,19.66,19.69,90826.0,17.4636,17.4813,17.3752,17.4017,90826.0
2018-04-02 11:00:00,19.69,19.7,19.63,19.7,109856.0,17.4017,17.4106,17.3487,17.4106,109856.0
2018-04-02 11:30:00,19.71,19.75,19.65,19.67,123479.0,17.4194,17.4548,17.3664,17.3841,123479.0
2018-04-02 12:00:00,19.66,19.68,19.52,19.58,95258.0,17.3752,17.3929,17.2515,17.3045,95258.0
2018-04-02 12:30:00,19.59,19.71,19.58,19.69,123575.0,17.3133,17.4194,17.3045,17.4017,123575.0
2018-04-02 13:00:00,19.69,19.72,19.65,19.66,93123.0,17.4017,17.4282,17.3664,17.3752,93123.0
2018-04-02 13:30:00,19.66,19.69,19.6,19.63,66077.0,17.3752,17.4017,17.3222,17.3487,66077.0
2018-04-02 14:00:00,19.62,19.66,19.57,19.59,132778.0,17.3399,17.3752,17.2957,17.3133,132778.0
2018-04-02 14:30:00,19.58,19.61,19.54,19.57,91935.0,17.3045,17.331,17.2692,17.2957,91935.0
2018-04-02 15:00:00,19.57,19.58,19.49,19.49,86591.0,17.2957,17.3045,17.225,17.225,86591.0
2018-04-02 15:30:00,19.5,19.69,19.49,19.67,387559.0,17.2338,17.4017,17.225,17.3841,387559.0
2018-04-03 09:30:00,19.7,19.73,19.6,19.65,69681.0,17.4106,17.4371,17.3222,17.3664,69681.0
2018-04-03 10:00:00,19.66,19.66,19.54,19.55,82409.0,17.3752,17.3752,17.2692,17.278,82409.0
2018-04-03 10:30:00,19.55,19.66,19.54,19.64,78374.0,17.278,17.3752,17.2692,17.3575,78374.0
2018-04-03 11:00:00,19.64,19.73,19.63,19.69,89534.0,17.3575,17.4371,17.3487,17.4017,89534.0
2018-04-03 11:30:00,19.69,19.73,19.67,19.73,97663.0,17.4017,17.4371,17.3841,17.4371,97663.0
2018-04-03 12:00:00,19.73,19.76,19.71,19.71,114802.0,17.4371,17.4636,17.4194,17.4194,114802.0
2018-04-03 12:30:00,19.71,19.71,19.59,19.6,65508.0,17.4194,17.4194,17.3133,17.3222,65508.0
2018-04-03 13:00:00,19.6,19.66,19.56,19.62,49718.0,17.3222,17.3752,17.2868,17.3399,49718.0
2018-04-03 13:30:00,19.62,19.65,19.56,19.65,69789.0,17.3399,17.3664,17.2868,17.3664,69789.0
2018-04-03 14:00:00,19.66,19.73,19.64,19.71,92645.0,17.3752,17.4371,17.3575,17.4194,92645.0
2018-04-03 14:30:00,19.7,19.72,19.63,19.7,81202.0,17.4106,17.4282,17.3487,17.4106,81202.0
2018-04-03 15:00:00,19.69,19.8,19.69,19.8,202433.0,17.4017,17.4989,17.4017,17.4989,202433.0
2018-04-03 15:30:00,19.8,19.8,19.68,19.74,384294.0,17.4989,17.4989,17.3929,17.4459,384294.0
2018-04-04 09:30:00,19.67,19.83,19.65,19.82,79311.0,17.3841,17.5255,17.3664,17.5166,79311.0
2018-04-04 10:00:00,19.82,19.85,19.79,19.81,56068.0,17.5166,17.5431,17.4901,17.5078,56068.0
2018-04-04 10:30:00,19.82,19.92,19.81,19.85,74685.0,17.5166,17.605,17.5078,17.5431,74685.0
2018-04-04 11:00:00,19.84,19.86,19.73,19.76,62078.0,17.5343,17.552,17.4371,17.4636,62078.0
2018-04-04 11:30:00,19.76,19.79,19.7,19.76,57503.0,17.4636,17.4901,17.4106,17.4636,57503.0
2018-04-04 12:00:00,19.76,19.81,19.76,19.78,34215.0,17.4636,17.5078,17.4636,17.4813,34215.0
2018-04-04 12:30:00,19.77,19.82,19.75,19.81,44043.0,17.4724,17.5166,17.4548,17.5078,44043.0
2018-04-04 13:00:00,19.8,19.81,19.72,19.73,59058.0,17.4989,17.5078,17.4282,17.4371,59058.0
2018-04-04 13:30:00,19.73,19.8,19.72,19.78,70758.0,17.4371,17.4989,17.4282,17.4813,70758.0
2018-04-04 14:00:00,19.79,19.88,19.78,19.87,65818.0,17.4901,17.5696,17.4813,17.5608,65818.0
2018-04-04 14:30:00,19.87,19.92,19.83,19.89,95473.0,17.5608,17.605,17.5255,17.5785,95473.0
2018-04-04 15:00:00,19.89,19.92,19.86,19.91,85293.0,17.5785,17.605,17.552,17.5962,85293.0
2018-04-04 15:30:00,19.91,19.92,19.86,19.87,256221.0,17.5962,17.605,17.552,17.5608,256221.0
2018-04-05 09:30:00,19.84,19.87,19.63,19.66,220313.0,17.5343,17.5608,17.3487,17.3752,220313.0
2018-04-05 10:00:00,19.67,19.75,19.59,19.7,369842.0,17.3841,17.4548,17.3133,17.4106,369842.0
2018-04-05 10:30:00,19.7,19.75,19.69,19.7,316419.0,17.4106,17.4548,17.4017,17.4106,316419.0
2018-04-05 11:00:00,19.7,19.8,19.69,19.76,181157.0,17.4106,17.4989,17.4017,17.4636,181157.0
2018-04-05 11:30:00,19.76,19.86,19.73,19.84,297005.0,17.4636,17.552,17.4371,17.5343,297005.0
2018-04-05 12:00:00,19.83,19.86,19.81,19.84,85240.0,17.5255,17.552,17.5078,17.5343,85240.0
2018-04-05 12:30:00,19.83,19.88,19.82,19.86,51518.0,17.5255,17.5696,17.5166,17.552,51518.0
2018-04-05 13:00:00,19.86,19.88,19.79,19.8,64520.0,17.552,17.5696,17.4901,17.4989,64520.0
2018-04-05 13:30:00,19.8,19.88,19.78,19.85,111487.0,17.4989,17.5696,17.4813,17.5431,111487.0
2018-04-05 14:00:00,19.86,19.87,19.83,19.85,78087.0,17.552,17.5608,17.5255,17.5431,78087.0
2018-04-05 14:30:00,19.85,19.87,19.83,19.86,67079.0,17.5431,17.5608,17.5255,17.552,67079.0
2018-04-05 15:00:00,19.86,19.88,19.82,19.83,99813.0,17.552,17.5696,17.5166,17.5255,99813.0
2018-04-05 15:30:00,19.82,19.85,19.78,19.84,566018.0,17.5166,17.5431,17.4813,17.5343,566018.0
2018-04-06 09:30:00,19.75,19.89,19.7,19.84,272692.0,17.4548,17.5785,17.4106,17.5343,272692.0
2018-04-06 10:00:00,19.83,19.85,19.78,19.78,315116.0,17.5255,17.5431,17.4813,17.4813,315116.0
2018-04-06 10:30:00,19.79,19.87,19.76,19.82,267670.0,17.4901,17.5608,17.4636,17.5166,267670.0
2018-04-06 11:00:00,19.82,19.82,19.76,19.78,333602.0,17.5166,17.5166,17.4636,17.4813,333602.0
2018-04-06 11:30:00,19.78,19.84,19.76,19.81,135951.0,17.4813,17.5343,17.4636,17.5078,135951.0
2018-04-06 12:00:00,19.81,19.82,19.77,19.8,102945.0,17.5078,17.5166,17.4724,17.4989,102945.0
2018-04-06 12:30:00,19.81,19.84,19.78,19.82,82041.0,17.5078,17.5343,17.4813,17.5166,82041.0
2018-04-06 13:00:00,19.82,19.83,19.78,19.82,79986.0,17.5166,17.5255,17.4813,17.5166,79986.0
2018-04-06 13:30:00,19.82,19.83,19.73,19.76,161853.0,17.5166,17.5255,17.4371,17.4636,161853.0
2018-04-06 14:00:00,19.75,19.78,19.7,19.7,125171.0,17.4548,17.4813,17.4106,17.4106,125171.0
2018-04-06 14:30:00,19.71,19.71,19.6,19.6,164423.0,17.4194,17.4194,17.3222,17.3222,164423.0
2018-04-06 15:00:00,19.61,19.69,19.6,19.65,249509.0,17.331,17.4017,17.3222,17.3664,249509.0
2018-04-06 15:30:00,19.66,19.74,19.61,19.71,612614.0,17.3752,17.4459,17.331,17.4194,612614.0
2018-04-09 09:30:00,19.81,19.81,19.64,19.71,101786.0,17.5078,17.5078,17.3575,17.4194,101786.0
2018-04-09 10:00:00,19.71,19.76,19.67,19.7,217020.0,17.4194,17.4636,17.3841,17.4106,217020.0
2018-04-09 10:30:00,19.71,19.74,19.65,19.67,100573.0,17.4194,17.4459,17.3664,17.3841,100573.0
2018-04-09 11:00:00,19.67,19.73,19.66,19.71,64893.0,17.3841,17.4371,17.3752,17.4194,64893.0
2018-04-09 11:30:00,19.7,19.77,19.69,19.73,51158.0,17.4106,17.4724,17.4017,17.4371,51158.0
2018-04-09 12:00:00,19.73,19.77,19.69,19.77,95319.0,17.4371,17.4724,17.4017,17.4724,95319.0
2018-04-09 12:30:00,19.76,19.78,19.72,19.73,87959.0,17.4636,17.4813,17.4282,17.4371,87959.0
2018-04-09 13:00:00,19.73,19.75,19.71,19.71,63202.0,17.4371,17.4548,17.4194,17.4194,63202.0
2018-04-09 13:30:00,19.71,19.78,19.69,19.73,74596.0,17.4194,17.4813,17.4017,17.4371,74596.0
2018-04-09 14:00:00,19.73,19.75,19.7,19.73,115711.0,17.4371,17.4548,17.4106,17.4371,115711.0
2018-04-09 14:30:00,19.72,19.76,19.69,19.73,103351.0,17.4282,17.4636,17.4017,17.4371,103351.0
2018-04-09 15:00:00,19.73,19.74,19.69,19.72,82077.0,17.4371,17.4459,17.4017,17.4282,82077.0
2018-04-09 15:30:00,19.72,19.73,19.67,19.69,375725.0,17.4282,17.4371,17.3841,17.4017,375725.0
2018-04-10 09:30:00,19.81,19.89,19.76,19.8,133212.0,17.5078,17.5785,17.4636,17.4989,133212.0
2018-04-10 10:00:00,19.8,19.86,19.8,19.82,72514.0,17.4989,17.552,17.4989,17.5166,72514.0
2018-04-10 10:30:00,19.82,19.89,19.82,19.88,110154.0,17.5166,17.5785,17.5166,17.5696,110154.0
2018-04-10 11:00:00,19.88,19.9,19.85,19.85,72555.0,17.5696,17.5873,17.5431,17.5431,72555.0
2018-04-10 11:30:00,19.86,19.91,19.85,19.87,74049.0,17.552,17.5962,17.5431,17.5608,74049.0
2018-04-10 12:00:00,19.86,19.92,19.85,19.88,265791.0,17.552,17.605,17.5431,17.5696,265791.0
2018-04-10 12:30:00,19.87,19.91,19.85,19.89,138806.0,17.5608,17.5962,17.5431,17.5785,138806.0
2018-04-10 13:00:00,19.89,19.98,19.87,19.96,138971.0,17.5785,17.658,17.5608,17.6403,138971.0
2018-04-10 13:30:00,19.95,19.97,19.87,19.89,96124.0,17.6315,17.6492,17.5608,17.5785,96124.0
2018-04-10 14:00:00,19.9,19.92,19.87,19.89,112198.0,17.5873,17.605,17.5608,17.5785,112198.0
2018-04-10 14:30:00,19.89,19.91,19.87,19.9,77241.0,17.5785,17.5962,17.5608,17.5873,77241.0
2018-04-10 15:00:00,19.9,19.91,19.87,19.91,78571.0,17.5873,17.5962,17.5608,17.5962,78571.0
2018-04-10 15:30:00,19.9,19.92,19.87,19.88,589374.0,17.5873,17.605,17.5608,17.5696,589374.0
2018-04-11 09:30:00,19.79,20.0,19.76,19.92,352655.0,17.4901,17.6757,17.4636,17.605,352655.0
2018-04-11 10:00:00,19.91,19.92,19.83,19.88,82912.0,17.5962,17.605,17.5255,17.5696,82912.0
2018-04-11 10:30:00,19.88,19.9,19.85,19.87,60982.0,17.5696,17.5873,17.5431,17.5608,60982.0
2018-04-11 11:00:00,19.88,19.95,19.88,19.95,23651.0,17.5696,17.6315,17.5696,17.6315,23651.0
2018-04-11 11:30:00,19.94,19.96,19.91,19.94,91278.0,17.6227,17.6403,17.5962,17.6227,91278.0
2018-04-11 12:00:00,19.94,19.96,19.91,19.93,27822.0,17.6227,17.6403,17.5962,17.6138,27822.0
2018-04-11 12:30:00,19.93,19.95,19.91,19.92,40381.0,17.6138,17.6315,17.5962,17.605,40381.0
2018-04-11 13:00:00,19.92,19.93,19.86,19.88,49451.0,17.605,17.6138,17.552,17.5696,49451.0
2018-04-11 13:30:00,19.88,19.91,19.85,19.9,45468.0,17.5696,17.5962,17.5431,17.5873,45468.0
2018-04-11 14:00:00,19.9,19.92,19.88,19.9,53432.0,17.5873,17.605,17.5696,17.5873,53432.0
2018-04-11 14:30:00,19.91,19.92,19.86,19.9,64238.0,17.5962,17.605,17.552,17.5873,64238.0
2018-04-11 15:00:00,19.91,19.91,19.84,19.87,158411.0,17.5962,17.5962,17.5343,17.5608,158411.0
2018-04-11 15:30:00,19.87,19.87,19.82,19.85,289630.0,17.5608,17.5608,17.5166,17.5431,289630.0
2018-04-12 09:30:00,19.89,19.89,19.78,19.81,68853.0,17.5785,17.5785,17.4813,17.5078,68853.0
2018-04-12 10:00:00,19.81,19.81,19.71,19.74,51374.0,17.5078,17.5078,17.4194,17.4459,51374.0
2018-04-12 10:30:00,19.73,19.78,19.71,19.77,72910.0,17.4371,17.4813,17.4194,17.4724,72910.0
2018-04-12 11:00:00,19.76,19.79,19.74,19.76,80650.0,17.4636,17.4901,17.4459,17.4636,80650.0
2018-04-12 11:30:00,19.76,19.77,19.7,19.72,66261.0,17.4636,17.4724,17.4106,17.4282,66261.0
2018-04-12 12:00:00,19.71,19.76,19.7,19.73,45379.0,17.4194,17.4636,17.4106,17.4371,45379.0
2018-04-12 12:30:00,19.73,19.75,19.71,19.74,32723.0,17.4371,17.4548,17.4194,17.4459,32723.0
2018-04-12 13:00:00,19.73,19.75,19.67,19.68,62526.0,17.4371,17.4548,17.3841,17.3929,62526.0
2018-04-12 13:30:00,19.68,19.71,19.65,19.66,47733.0,17.3929,17.4194,17.3664,17.3752,47733.0
2018-04-12 14:00:00,19.65,19.69,19.65,19.69,47923.0,17.3664,17.4017,17.3664,17.4017,47923.0
2018-04-12 14:30:00,19.68,19.69,19.66,19.67,42316.0,17.3929,17.4017,17.3752,17.3841,42316.0
2018-04-12 15:00:00,19.67,19.71,19.65,19.7,71350.0,17.3841,17.4194,17.3664,17.4106,71350.0
2018-04-12 15:30:00,19.7,19.72,19.66,19.72,268669.0,17.4106,17.4282,17.3752,17.4282,268669.0
2018-04-13 09:30:00,19.71,19.73,19.62,19.73,146239.0,17.4194,17.4371,17.3399,17.4371,146239.0
2018-04-13 10:00:00,19.73,19.73,19.66,19.69,182870.0,17.4371,17.4371,17.3752,17.4017,182870.0
2018-04-13 10:30:00,19.68,19.69,19.65,19.66,70387.0,17.3929,17.4017,17.3664,17.3752,70387.0
2018-04-13 11:00:00,19.66,19.7,19.66,19.68,62802.0,17.3752,17.4106,17.3752,17.3929,62802.0
2018-04-13 11:30:00,19.68,19.7,19.67,19.7,21839.0,17.3929,17.4106,17.3841,17.4106,21839.0
2018-04-13 12:00:00,19.7,19.72,19.69,19.71,44479.0,17.4106,17.4282,17.4017,17.4194,44479.0
2018-04-13 12:30:00,19.71,19.72,19.69,19.7,33538.0,17.4194,17.4282,17.4017,17.4106,33538.0
2018-04-13 13:00:00,19.71,19.79,19.69,19.77,49977.0,17.4194,17.4901,17.4017,17.4724,49977.0
2018-04-13 13:30:00,19.78,19.78,19.73,19.75,47196.0,17.4813,17.4813,17.4371,17.4548,47196.0
2018-04-13 14:00:00,19.75,19.76,19.68,19.68,36573.0,17.4548,17.4636,17.3929,17.3929,36573.0
2018-04-13 14:30:00,19.68,19.71,19.67,19.67,54718.0,17.3929,17.4194,17.3841,17.3841,54718.0
2018-04-13 15:00:00,19.68,19.73,19.66,19.71,95738.0,17.3929,17.4371,17.3752,17.4194,95738.0
2018-04-13 15:30:00,19.71,19.77,19.7,19.75,206262.0,17.4194,17.4724,17.4106,17.4548,206262.0
2018-04-16 09:30:00,19.83,19.83,19.7,19.8,42144.0,17.5255,17.5255,17.4106,17.4989,42144.0
2018-04-16 10:00:00,19.81,19.84,19.78,19.79,68885.0,17.5078,17.5343,17.4813,17.4901,68885.0
2018-04-16 10:30:00,19.79,19.85,19.75,19.82,143672.0,17.4901,17.5431,17.4548,17.5166,143672.0
2018-04-16 11:00:00,19.82,19.93,19.82,19.9,53299.0,17.5166,17.6138,17.5166,17.5873,53299.0
2018-04-16 11:30:00,19.9,19.93,19.88,19.91,61793.0,17.5873,17.6138,17.5696,17.5962,61793.0
2018-04-16 12:00:00,19.92,19.97,19.91,19.96,82097.0,17.605,17.6492,17.5962,17.6403,82097.0
2018-04-16 12:30:00,19.97,19.98,19.89,19.89,33189.0,17.6492,17.658,17.5785,17.5785,33189.0
2018-04-16 13:00:00,19.9,19.98,19.9,19.96,25557.0,17.5873,17.658,17.5873,17.6403,25557.0
2018-04-16 13:30:00,19.96,19.99,19.91,19.92,28862.0,17.6403,17.6669,17.5962,17.605,28862.0
2018-04-16 14:00:00,19.92,19.94,19.89,19.9,29183.0,17.605,17.6227,17.5785,17.5873,29183.0
2018-04-16 14:30:00,19.91,19.96,19.9,19.9,30289.0,17.5962,17.6403,17.5873,17.5873,30289.0
2018-04-16 15:00:00,19.91,19.93,19.88,19.88,36506.0,17.5962,17.6138,17.5696,17.5696,36506.0
2018-04-16 15:30:00,19.89,19.91,19.87,19.88,112006.0,17.5785,17.5962,17.5608,17.5696,112006.0
2018-04-17 09:30:00,19.89,19.96,19.82,19.87,165971.0,17.5785,17.6403,17.5166,17.5608,165971.0
2018-04-17 10:00:00,19.86,19.98,19.85,19.98,178207.0,17.552,17.658,17.5431,17.658,178207.0
2018-04-17 10:30:00,19.97,20.08,19.97,20.07,103914.0,17.6492,17.7464,17.6492,17.7376,103914.0
2018-04-17 11:00:00,20.07,20.09,20.01,20.03,127125.0,17.7376,17.7552,17.6845,17.7022,127125.0
2018-04-17 11:30:00,20.04,20.04,19.93,19.95,44815.0,17.7111,17.7111,17.6138,17.6315,44815.0
2018-04-17 12:00:00,19.95,19.95,19.9,19.9,47524.0,17.6315,17.6315,17.5873,17.5873,47524.0
2018-04-17 12:30:00,19.9,19.98,19.9,19.96,63818.0,17.5873,17.658,17.5873,17.6403,63818.0
2018-04-17 13:00:00,19.95,19.98,19.94,19.95,39706.0,17.6315,17.658,17.6227,17.6315,39706.0
2018-04-17 13:30:00,19.96,20.03,19.95,20.03,34956.0,17.6403,17.7022,17.6315,17.7022,34956.0
2018-04-17 14:00:00,20.04,20.08,20.03,20.06,49755.0,17.7111,17.7464,17.7022,17.7287,49755.0
2018-04-17 14:30:00,20.05,20.08,20.04,20.06,48316.0,17.7199,17.7464,17.7111,17.7287,48316.0
2018-04-17 15:00:00,20.05,20.13,20.05,20.1,66962.0,17.7199,17.7906,17.7199,17.7641,66962.0
2018-04-17 15:30:00,20.09,20.1,20.04,20.06,224505.0,17.7552,17.7641,17.7111,17.7287,224505.0
2018-04-18 09:30:00,20.16,20.16,19.93,19.95,51293.0,17.8171,17.8171,17.6138,17.6315,51293.0
2018-04-18 10:00:00,19.96,20.0,19.94,19.97,45456.0,17.6403,17.6757,17.6227,17.6492,45456.0
2018-04-18 10:30:00,19.98,20.02,19.97,20.0,30753.0,17.658,17.6934,17.6492,17.6757,30753.0
2018-04-18 11:00:00,20.0,20.04,19.99,20.02,30334.0,17.6757,17.7111,17.6669,17.6934,30334.0
2018-04-18 11:30:00,20.02,20.06,20.0,20.0,33025.0,17.6934,17.7287,17.6757,17.6757,33025.0
2018-04-18 12:00:00,20.01,20.05,20.01,20.05,18544.0,17.6845,17.7199,17.6845,17.7199,18544.0
2018-04-18 12:30:00,20.05,20.05,20.01,20.03,21046.0,17.7199,17.7199,17.6845,17.7022,21046.0
2018-04-18 13:00:00,20.03,20.05,20.02,20.03,40198.0,17.7022,17.7199,17.6934,17.7022,40198.0
2018-04-18 13:30:00,20.03,20.04,20.0,20.01,19263.0,17.7022,17.7111,17.6757,17.6845,19263.0
2018-04-18 14:00:00,20.01,20.04,20.0,20.03,22511.0,17.6845,17.7111,17.6757,17.7022,22511.0
2018-04-18 14:30:00,20.03,20.06,20.02,20.02,33201.0,17.7022,17.7287,17.6934,17.6934,33201.0
2018-04-18 15:00:00,20.02,20.04,19.99,20.04,42994.0,17.6934,17.7111,17.6669,17.7111,42994.0
2018-04-18 15:30:00,20.04,20.08,20.02,20.04,185680.0,17.7111,17.7464,17.6934,17.7111,185680.0
2018-04-19 09:30:00,19.98,19.98,19.83,19.85,39875.0,17.658,17.658,17.5255,17.5431,39875.0
2018-04-19 10:00:00,19.85,19.85,19.76,19.82,38418.0,17.5431,17.5431,17.4636,17.5166,38418.0
2018-04-19 10:30:00,19.8,19.89,19.8,19.84,121144.0,17.4989,17.5785,17.4989,17.5343,121144.0
2018-04-19 11:00:00,19.84,19.88,19.81,19.86,80003.0,17.5343,17.5696,17.5078,17.552,80003.0
2018-04-19 11:30:00,19.86,19.87,19.77,19.79,46732.0,17.552,17.5608,17.4724,17.4901,46732.0
2018-04-19 12:00:00,19.79,19.81,19.76,19.78,43285.0,17.4901,17.5078,17.4636,17.4813,43285.0
2018-04-19 12:30:00,19.79,19.84,19.78,19.8,32867.0,17.4901,17.5343,17.4813,17.4989,32867.0
2018-04-19 13:00:00,19.8,19.82,19.78,19.82,64017.0,17.4989,17.5166,17.4813,17.5166,64017.0
2018-04-19 13:30:00,19.82,19.84,19.79,19.8,85297.0,17.5166,17.5343,17.4901,17.4989,85297.0
2018-04-19 14:00:00,19.8,19.84,19.78,19.81,35668.0,17.4989,17.5343,17.4813,17.5078,35668.0
2018-04-19 14:30:00,19.81,19.83,19.79,19.81,29065.0,17.5078,17.5255,17.4901,17.5078,29065.0
2018-04-19 15:00:00,19.8,19.83,19.79,19.8,27441.0,17.4989,17.5255,17.4901,17.4989,27441.0
2018-04-19 15:30:00,19.8,19.86,19.79,19.81,128015.0,17.4989,17.552,17.4901,17.5078,128015.0
2018-04-20 09:30:00,19.87,19.89,19.77,19.86,71426.0,17.5608,17.5785,17.4724,17.552,71426.0
2018-04-20 10:00:00,19.86,19.91,19.84,19.87,64512.0,17.552,17.5962,17.5343,17.5608,64512.0
2018-04-20 10:30:00,19.86,19.87,19.76,19.8,61481.0,17.552,17.5608,17.4636,17.4989,61481.0
2018-04-20 11:00:00,19.79,19.82,19.74,19.76,33287.0,17.4901,17.5166,17.4459,17.4636,33287.0
2018-04-20 11:30:00,19.76,19.8,19.76,19.77,23196.0,17.4636,17.4989,17.4636,17.4724,23196.0
2018-04-20 12:00:00,19.77,19.78,19.72,19.73,29933.0,17.4724,17.4813,17.4282,17.4371,29933.0
2018-04-20 12:30:00,19.72,19.74,19.68,19.74,43527.0,17.4282,17.4459,17.3929,17.4459,43527.0
2018-04-20 13:00:00,19.73,19.74,19.69,19.73,40006.0,17.4371,17.4459,17.4017,17.4371,40006.0
2018-04-20 13:30:00,19.74,19.78,19.73,19.78,29084.0,17.4459,17.4813,17.4371,17.4813,29084.0
2018-04-20 14:00:00,19.78,19.8,19.75,19.79,55859.0,17.4813,17.4989,17.4548,17.4901,55859.0
2018-04-20 14:30:00,19.78,19.81,19.77,19.8,47285.0,17.4813,17.5078,17.4724,17.4989,47285.0
2018-04-20 15:00:00,19.79,19.79,19.68,19.71,120348.0,17.4901,17.4901,17.3929,17.4194,120348.0
2018-04-20 15:30:00,19.71,19.73,19.69,19.71,211547.0,17.4194,17.4371,17.4017,17.4194,211547.0
2018-04-23 09:30:00,19.76,19.76,19.64,19.75,33478.0,17.4636,17.4636,17.3575,17.4548,33478.0
2018-04-23 10:00:00,19.75,19.76,19.69,19.73,23361.0,17.4548,17.4636,17.4017,17.4371,23361.0
2018-04-23 10:30:00,19.73,19.77,19.7,19.72,73063.0,17.4371,17.4724,17.4106,17.4282,73063.0
2018-04-23 11:00:00,19.71,19.81,19.7,19.78,244024.0,17.4194,17.5078,17.4106,17.4813,244024.0
2018-04-23 11:30:00,19.79,19.79,19.68,19.69,42808.0,17.4901,17.4901,17.3929,17.4017,42808.0
2018-04-23 12:00:00,19.7,19.72,19.64,19.66,25939.0,17.4106,17.4282,17.3575,17.3752,25939.0
2018-04-23 12:30:00,19.66,19.68,19.65,19.67,35666.0,17.3752,17.3929,17.3664,17.3841,35666.0
2018-04-23 13:00:00,19.67,19.68,19.62,19.64,30094.0,17.3841,17.3929,17.3399,17.3575,30094.0
2018-04-23 13:30:00,19.64,19.7,19.64,19.69,22421.0,17.3575,17.4106,17.3575,17.4017,22421.0
2018-04-23 14:00:00,19.69,19.69,19.63,19.65,47851.0,17.4017,17.4017,17.3487,17.3664,47851.0
2018-04-23 14:30:00,19.64,19.65,19.6,19.63,39791.0,17.3575,17.3664,17.3222,17.3487,39791.0
2018-04-23 15:00:00,19.62,19.64,19.61,19.64,47618.0,17.3399,17.3575,17.331,17.3575,47618.0
2018-04-23 15:30:00,19.63,19.68,19.62,19.66,302123.0,17.3487,17.3929,17.3399,17.3752,302123.0
2018-04-24 09:30:00,19.71,19.74,19.63,19.66,502562.0,17.4194,17.4459,17.3487,17.3752,502562.0
2018-04-24 10:00:00,19.66,19.67,19.58,19.59,158769.0,17.3752,17.3841,17.3045,17.3133,158769.0
2018-04-24 10:30:00,19.6,19.7,19.59,19.69,95766.0,17.3222,17.4106,17.3133,17.4017,95766.0
2018-04-24 11:00:00,19.68,19.71,19.64,19.69,168605.0,17.3929,17.4194,17.3575,17.4017,168605.0
2018-04-24 11:30:00,19.69,19.7,19.66,19.68,37483.0,17.4017,17.4106,17.3752,17.3929,37483.0
2018-04-24 12:00:00,19.67,19.74,19.66,19.73,122719.0,17.3841,17.4459,17.3752,17.4371,122719.0
2018-04-24 12:30:00,19.73,19.77,19.7,19.73,59279.0,17.4371,17.4724,17.4106,17.4371,59279.0
2018-04-24 13:00:00,19.73,19.75,19.67,19.69,64378.0,17.4371,17.4548,17.3841,17.4017,64378.0
2018-04-24 13:30:00,19.69,19.69,19.62,19.66,197563.0,17.4017,17.4017,17.3399,17.3752,197563.0
2018-04-24 14:00:00,19.67,19.71,19.65,19.66,65174.0,17.3841,17.4194,17.3664,17.3752,65174.0
2018-04-24 14:30:00,19.66,19.66,19.59,19.63,41862.0,17.3752,17.3752,17.3133,17.3487,41862.0
2018-04-24 15:00:00,19.64,19.73,19.63,19.7,84122.0,17.3575,17.4371,17.3487,17.4106,84122.0
2018-04-24 15:30:00,19.7,19.84,19.69,19.81,457314.0,17.4106,17.5343,17.4017,17.5078,457314.0
2018-04-25 09:30:00,19.79,19.81,19.71,19.77,44756.0,17.4901,17.5078,17.4194,17.4724,44756.0
2018-04-25 10:00:00,19.77,19.85,19.77,19.8,35900.0,17.4724,17.5431,17.4724,17.4989,35900.0
2018-04-25 10:30:00,19.8,19.82,19.72,19.73,43119.0,17.4989,17.5166,17.4282,17.4371,43119.0
2018-04-25 11:00:00,19.73,19.74,19.63,19.66,122558.0,17.4371,17.4459,17.3487,17.3752,122558.0
2018-04-25 11:30:00,19.66,19.67,19.61,19.66,57685.0,17.3752,17.3841,17.331,17.3752,57685.0
2018-04-25 12:00:00,19.67,19.73,19.66,19.71,47954.0,17.3841,17.4371,17.3752,17.4194,47954.0
2018-04-25 12:30:00,19.71,19.79,19.71,19.78,22433.0,17.4194,17.4901,17.4194,17.4813,22433.0
2018-04-25 13:00:00,19.78,19.79,19.73,19.75,30898.0,17.4813,17.4901,17.4371,17.4548,30898.0
2018-04-25 13:30:00,19.76,19.8,19.73,19.78,95007.0,17.4636,17.4989,17.4371,17.4813,95007.0
2018-04-25 14:00:00,19.78,19.8,19.75,19.78,28072.0,17.4813,17.4989,17.4548,17.4813,28072.0
2018-04-25 14:30:00,19.78,19.85,19.77,19.84,39412.0,17.4813,17.5431,17.4724,17.5343,39412.0
2018-04-25 15:00:00,19.85,19.89,19.82,19.87,54572.0,17.5431,17.5785,17.5166,17.5608,54572.0
2018-04-25 15:30:00,19.87,19.9,19.81,19.84,239011.0,17.5608,17.5873,17.5078,17.5343,239011.0
2018-04-26 09:30:00,19.93,20.02,19.85,19.99,72237.0,17.6138,17.6934,17.5431,17.6669,72237.0
2018-04-26 10:00:00,20.0,20.05,19.97,20.0,60181.0,17.6757,17.7199,17.6492,17.6757,60181.0
2018-04-26 10:30:00,20.0,20.06,19.99,20.0,88205.0,17.6757,17.7287,17.6669,17.6757,88205.0
2018-04-26 11:00:00,19.99,20.02,19.95,19.96,52801.0,17.6669,17.6934,17.6315,17.6403,52801.0
2018-04-26 11:30:00,19.96,20.0,19.92,20.0,30656.0,17.6403,17.6757,17.605,17.6757,30656.0
2018-04-26 12:00:00,20.0,20.02,19.98,19.99,113243.0,17.6757,17.6934,17.658,17.6669,113243.0
2018-04-26 12:30:00,19.98,20.0,19.97,20.0,49735.0,17.658,17.6757,17.6492,17.6757,49735.0
2018-04-26 13:00:00,19.99,20.01,19.97,19.98,174138.0,17.6669,17.6845,17.6492,17.658,174138.0
2018-04-26 13:30:00,19.98,20.0,19.96,19.97,45166.0,17.658,17.6757,17.6403,17.6492,45166.0
2018-04-26 14:00:00,19.97,19.99,19.94,19.95,137613.0,17.6492,17.6669,17.6227,17.6315,137613.0
2018-04-26 14:30:00,19.96,19.96,19.93,19.96,60493.0,17.6403,17.6403,17.6138,17.6403,60493.0
2018-04-26 15:00:00,19.96,20.0,19.95,19.96,280465.0,17.6403,17.6757,17.6315,17.6403,280465.0
2018-04-26 15:30:00,19.96,19.99,19.95,19.97,233357.0,17.6403,17.6669,17.6315,17.6492,233357.0
2018-04-27 09:30:00,19.97,20.0,19.92,19.96,95781.0,17.6492,17.6757,17.605,17.6403,95781.0
2018-04-27 10:00:00,19.96,20.1,19.95,20.09,148411.0,17.6403,17.7641,17.6315,17.7552,148411.0
2018-04-27 10:30:00,20.1,20.11,20.02,20.07,163930.0,17.7641,17.7729,17.6934,17.7376,163930.0
2018-04-27 11:00:00,20.08,20.15,20.07,20.11,184534.0,17.7464,17.8083,17.7376,17.7729,184534.0
2018-04-27 11:30:00,20.11,20.11,20.08,20.09,63462.0,17.7729,17.7729,17.7464,17.7552,63462.0
2018-04-27 12:00:00,20.09,20.13,20.09,20.11,26582.0,17.7552,17.7906,17.7552,17.7729,26582.0
2018-04-27 12:30:00,20.11,20.19,20.11,20.16,103858.0,17.7729,17.8436,17.7729,17.8171,103858.0
2018-04-27 13:00:00,20.16,20.17,20.12,20.14,76714.0,17.8171,17.8259,17.7818,17.7994,76714.0
2018-04-27 13:30:00,20.14,20.14,20.1,20.12,53034.0,17.7994,17.7994,17.7641,17.7818,53034.0
2018-04-27 14:00:00,20.12,20.13,20.09,20.13,67500.0,17.7818,17.7906,17.7552,17.7906,67500.0
2018-04-27 14:30:00,20.13,20.14,20.09,20.13,125285.0,17.7906,17.7994,17.7552,17.7906,125285.0
2018-04-27 15:00:00,20.13,20.15,20.09,20.11,72293.0,17.7906,17.8083,17.7552,17.7729,72293.0
2018-04-27 15:30:00,20.11,20.13,20.06,20.08,320270.0,17.7729,17.7906,17.7287,17.7464,320270.0
2018-04-30 09:30:00,20.14,20.3,20.01,20.29,126351.0,17.7994,17.9408,17.6845,17.932,126351.0
2018-04-30 10:00:00,20.28,20.3,20.16,20.16,96673.0,17.9232,17.9408,17.8171,17.8171,96673.0
2018-04-30 10:30:00,20.17,20.2,20.13,20.14,63345.0,17.8259,17.8525,17.7906,17.7994,63345.0
2018-04-30 11:00:00,20.15,20.22,20.14,20.22,37922.0,17.8083,17.8701,17.7994,17.8701,37922.0
2018-04-30 11:30:00,20.22,20.23,20.14,20.19,116247.0,17.8701,17.879,17.7994,17.8436,116247.0
2018-04-30 12:00:00,20.2,20.22,20.16,20.21,62939.0,17.8525,17.8701,17.8171,17.8613,62939.0
2018-04-30 12:30:00,20.2,20.21,20.16,20.19,49399.0,17.8525,17.8613,17.8171,17.8436,49399.0
2018-04-30 13:00:00,20.19,20.21,20.16,20.21,35985.0,17.8436,17.8613,17.8171,17.8613,35985.0
2018-04-30 13:30:00,20.21,20.25,20.2,20.23,48399.0,17.8613,17.8966,17.8525,17.879,48399.0
2018-04-30 14:00:00,20.24,20.24,20.18,20.21,128800.0,17.8878,17.8878,17.8348,17.8613,128800.0
2018-04-30 14:30:00,20.21,20.25,20.2,20.23,57136.0,17.8613,17.8966,17.8525,17.879,57136.0
2018-04-30 15:00:00,20.23,20.24,20.16,20.17,60870.0,17.879,17.8878,17.8171,17.8259,60870.0
2018-04-30 15:30:00,20.17,20.21,20.16,20.17,224820.0,17.8259,17.8613,17.8171,17.8259,224820.0
2018-05-01 09:30:00,20.21,20.23,20.15,20.18,85880.0,17.8613,17.879,17.8083,17.8348,85880.0
2018-05-01 10:00:00,20.18,20.3,20.18,20.28,122785.0,17.8348,17.9408,17.8348,17.9232,122785.0
2018-05-01 10:30:00,20.28,20.28,20.11,20.11,61435.0,17.9232,17.9232,17.7729,17.7729,61435.0
2018-05-01 11:00:00,20.12,20.16,20.09,20.14,41831.0,17.7818,17.8171,17.7552,17.7994,41831.0
2018-05-01 11:30:00,20.14,20.2,20.14,20.15,30154.0,17.7994,17.8525,17.7994,17.8083,30154.0
2018-05-01 12:00:00,20.16,20.17,20.08,20.1,113066.0,17.8171,17.8259,17.7464,17.7641,113066.0
2018-05-01 12:30:00,20.1,20.17,20.09,20.14,54399.0,17.7641,17.8259,17.7552,17.7994,54399.0
2018-05-01 13:00:00,20.14,20.21,20.13,20.2,82450.0,17.7994,17.8613,17.7906,17.8525,82450.0
2018-05-01 13:30:00,20.2,20.26,20.19,20.23,182927.0,17.8525,17.9055,17.8436,17.879,182927.0
2018-05-01 14:00:00,20.23,20.27,20.22,20.25,147054.0,17.879,17.9143,17.8701,17.8966,147054.0
2018-05-01 14:30:00,20.26,20.29,20.21,20.29,63625.0,17.9055,17.932,17.8613,17.932,63625.0
2018-05-01 15:00:00,20.28,20.29,20.18,20.19,86831.0,17.9232,17.932,17.8348,17.8436,86831.0
2018-05-01 15:30:00,20.2,20.29,20.17,20.25,206141.0,17.8525,17.932,17.8259,17.8966,206141.0
2018-05-02 09:30:00,20.2,20.27,20.08,20.09,73402.0,17.8525,17.9143,17.7464,17.7552,73402.0
2018-05-02 10:00:00,20.08,20.19,20.06,20.14,50414.0,17.7464,17.8436,17.7287,17.7994,50414.0
2018-05-02 10:30:00,20.14,20.19,20.11,20.19,75638.0,17.7994,17.8436,17.7729,17.8436,75638.0
2018-05-02 11:00:00,20.19,20.3,20.18,20.28,69800.0,17.8436,17.9408,17.8348,17.9232,69800.0
2018-05-02 11:30:00,20.28,20.29,20.22,20.23,52231.0,17.9232,17.932,17.8701,17.879,52231.0
2018-05-02 12:00:00,20.22,20.23,20.18,20.19,42616.0,17.8701,17.879,17.8348,17.8436,42616.0
2018-05-02 12:30:00,20.2,20.2,20.14,20.14,70197.0,17.8525,17.8525,17.7994,17.7994,70197.0
2018-05-02 13:00:00,20.15,20.17,20.11,20.15,81334.0,17.8083,17.8259,17.7729,17.8083,81334.0
2018-05-02 13:30:00,20.15,20.19,20.12,20.19,86646.0,17.8083,17.8436,17.7818,17.8436,86646.0
2018-05-02 14:00:00,20.19,20.25,20.18,20.25,44485.0,17.8436,17.8966,17.8348,17.8966,44485.0
2018-05-02 14:30:00,20.24,20.26,20.18,20.23,100046.0,17.8878,17.9055,17.8348,17.879,100046.0
2018-05-02 15:00:00,20.23,20.26,20.2,20.21,117566.0,17.879,17.9055,17.8525,17.8613,117566.0
2018-05-02 15:30:00,20.22,20.24,20.18,20.23,314175.0,17.8701,17.8878,17.8348,17.879,314175.0
2018-05-03 09:30:00,20.17,20.22,20.04,20.15,29522.0,17.8259,17.8701,17.7111,17.8083,29522.0
2018-05-03 10:00:00,20.15,20.23,20.14,20.19,32503.0,17.8083,17.879,17.7994,17.8436,32503.0
2018-05-03 10:30:00,20.2,20.2,20.09,20.13,39282.0,17.8525,17.8525,17.7552,17.7906,39282.0
2018-05-03 11:00:00,20.15,20.2,20.14,20.16,34746.0,17.8083,17.8525,17.7994,17.8171,34746.0
2018-05-03 11:30:00,20.17,20.23,20.14,20.21,142386.0,17.8259,17.879,17.7994,17.8613,142386.0
2018-05-03 12:00:00,20.21,20.21,20.14,20.14,51142.0,17.8613,17.8613,17.7994,17.7994,51142.0
2018-05-03 12:30:00,20.14,20.22,20.14,20.22,25776.0,17.7994,17.8701,17.7994,17.8701,25776.0
2018-05-03 13:00:00,20.22,20.22,20.16,20.17,34038.0,17.8701,17.8701,17.8171,17.8259,34038.0
2018-05-03 13:30:00,20.16,20.24,20.16,20.22,36026.0,17.8171,17.8878,17.8171,17.8701,36026.0
2018-05-03 14:00:00,20.23,20.23,20.19,20.21,48579.0,17.879,17.879,17.8436,17.8613,48579.0
2018-05-03 14:30:00,20.21,20.22,20.16,20.18,92385.0,17.8613,17.8701,17.8171,17.8348,92385.0
2018-05-03 15:00:00,20.18,20.2,20.16,20.19,72761.0,17.8348,17.8525,17.8171,17.8436,72761.0
2018-05-03 15:30:00,20.19,20.21,20.14,20.21,205644.0,17.8436,17.8613,17.7994,17.8613,205644.0
2018-05-04 09:30:00,20.16,20.25,20.03,20.23,217383.0,17.8171,17.8966,17.7022,17.879,217383.0
2018-05-04 10:00:00,20.22,20.31,20.18,20.3,51880.0,17.8701,17.9497,17.8348,17.9408,51880.0
2018-05-04 10:30:00,20.3,20.38,20.27,20.37,98964.0,17.9408,18.0115,17.9143,18.0027,98964.0
2018-05-04 11:00:00,20.37,20.5,20.35,20.5,127573.0,18.0027,18.1176,17.985,18.1176,127573.0
2018-05-04 11:30:00,20.5,20.62,20.49,20.5,120680.0,18.1176,18.2236,18.1088,18.1176,120680.0
2018-05-04 12:00:00,20.5,20.53,20.47,20.5,124629.0,18.1176,18.1441,18.0911,18.1176,124629.0
2018-05-04 12:30:00,20.5,20.65,20.49,20.56,89726.0,18.1176,18.2502,18.1088,18.1706,89726.0
2018-05-04 13:00:00,20.57,20.58,20.49,20.53,77500.0,18.1795,18.1883,18.1088,18.1441,77500.0
2018-05-04 13:30:00,20.52,20.52,20.45,20.46,110775.0,18.1353,18.1353,18.0734,18.0822,110775.0
2018-05-04 14:00:00,20.46,20.51,20.44,20.45,107021.0,18.0822,18.1264,18.0646,18.0734,107021.0
2018-05-04 14:30:00,20.45,20.51,20.43,20.45,70980.0,18.0734,18.1264,18.0557,18.0734,70980.0
2018-05-04 15:00:00,20.44,20.49,20.4,20.48,119861.0,18.0646,18.1088,18.0292,18.0999,119861.0
2018-05-04 15:30:00,20.48,20.49,20.4,20.49,511740.0,18.0999,18.1088,18.0292,18.1088,511740.0
2018-05-07 09:30:00,20.52,20.63,20.47,20.49,117147.0,18.1353,18.2325,18.0911,18.1088,117147.0
2018-05-07 10:00:00,20.49,20.52,20.44,20.47,67557.0,18.1088,18.1353,18.0646,18.0911,67557.0
2018-05-07 10:30:00,20.48,20.49,20.42,20.48,58711.0,18.0999,18.1088,18.0469,18.0999,58711.0
2018-05-07 11:00:00,20.48,20.5,20.45,20.46,33183.0,18.0999,18.1176,18.0734,18.0822,33183.0
2018-05-07 11:30:00,20.46,20.51,20.44,20.5,67606.0,18.0822,18.1264,18.0646,18.1176,67606.0
2018-05-07 12:00:00,20.5,20.5,20.46,20.48,78690.0,18.1176,18.1176,18.0822,18.0999,78690.0
2018-05-07 12:30:00,20.47,20.48,20.44,20.46,29873.0,18.0911,18.0999,18.0646,18.0822,29873.0
2018-05-07 13:00:00,20.46,20.47,20.44,20.46,38648.0,18.0822,18.0911,18.0646,18.0822,38648.0
2018-05-07 13:30:00,20.46,20.5,20.44,20.48,98575.0,18.0822,18.1176,18.0646,18.0999,98575.0
2018-05-07 14:00:00,20.48,20.49,20.45,20.47,42642.0,18.0999,18.1088,18.0734,18.0911,42642.0
2018-05-07 14:30:00,20.47,20.52,20.46,20.47,86647.0,18.0911,18.1353,18.0822,18.0911,86647.0
2018-05-07 15:00:00,20.47,20.5,20.44,20.46,117617.0,18.0911,18.1176,18.0646,18.0822,117617.0
2018-05-07 15:30:00,20.47,20.53,20.46,20.53,312999.0,18.0911,18.1441,18.0822,18.1441,312999.0
2018-05-08 09:30:00,20.42,20.56,20.42,20.55,165253.0,18.0469,18.1706,18.0469,18.1618,165253.0
2018-05-08 10:00:00,20.56,20.61,20.55,20.58,60620.0,18.1706,18.2148,18.1618,18.1883,60620.0
2018-05-08 10:30:00,20.59,20.61,20.55,20.57,91740.0,18.1971,18.2148,18.1618,18.1795,91740.0
2018-05-08 11:00:00,20.57,20.64,20.56,20.63,74886.0,18.1795,18.2413,18.1706,18.2325,74886.0
2018-05-08 11:30:00,20.62,20.64,20.59,20.62,51103.0,18.2236,18.2413,18.1971,18.2236,51103.0
2018-05-08 12:00:00,20.62,20.63,20.59,20.63,51064.0,18.2236,18.2325,18.1971,18.2325,51064.0
2018-05-08 12:30:00,20.63,20.63,20.56,20.58,61733.0,18.2325,18.2325,18.1706,18.1883,61733.0
2018-05-08 13:00:00,20.58,20.61,20.58,20.61,42953.0,18.1883,18.2148,18.1883,18.2148,42953.0
2018-05-08 13:30:00,20.61,20.65,20.58,20.59,310669.0,18.2148,18.2502,18.1883,18.1971,310669.0
2018-05-08 14:00:00,20.59,20.64,20.58,20.62,72877.0,18.1971,18.2413,18.1883,18.2236,72877.0
2018-05-08 14:30:00,20.62,20.64,20.58,20.62,53497.0,18.2236,18.2413,18.1883,18.2236,53497.0
2018-05-08 15:00:00,20.63,20.67,20.61,20.62,67992.0,18.2325,18.2678,18.2148,18.2236,67992.0
2018-05-08 15:30:00,20.62,20.62,20.53,20.59,255890.0,18.2236,18.2236,18.1441,18.1971,255890.0
2018-05-09 09:30:00,20.56,20.65,20.55,20.58,50445.0,18.1706,18.2502,18.1618,18.1883,50445.0
2018-05-09 10:00:00,20.58,20.61,20.55,20.61,51968.0,18.1883,18.2148,18.1618,18.2148,51968.0
2018-05-09 10:30:00,20.61,20.69,20.6,20.65,138338.0,18.2148,18.2855,18.206,18.2502,138338.0
2018-05-09 11:00:00,20.66,20.66,20.6,20.64,32183.0,18.259,18.259,18.206,18.2413,32183.0
2018-05-09 11:30:00,20.64,20.67,20.62,20.66,37587.0,18.2413,18.2678,18.2236,18.259,37587.0
2018-05-09 12:00:00,20.65,20.66,20.63,20.64,33852.0,18.2502,18.259,18.2325,18.2413,33852.0
2018-05-09 12:30:00,20.64,20.66,20.63,20.64,21675.0,18.2413,18.259,18.2325,18.2413,21675.0
2018-05-09 13:00:00,20.64,20.69,20.64,20.68,28219.0,18.2413,18.2855,18.2413,18.2767,28219.0
2018-05-09 13:30:00,20.67,20.77,20.67,20.76,96027.0,18.2678,18.3562,18.2678,18.3474,96027.0
2018-05-09 14:00:00,20.76,20.79,20.74,20.78,60991.0,18.3474,18.3739,18.3297,18.3651,60991.0
2018-05-09 14:30:00,20.79,20.79,20.74,20.77,220666.0,18.3739,18.3739,18.3297,18.3562,220666.0
2018-05-09 15:00:00,20.76,20.77,20.7,20.71,133043.0,18.3474,18.3562,18.2943,18.3032,133043.0
2018-05-09 15:30:00,20.71,20.77,20.69,20.74,392092.0,18.3032,18.3562,18.2855,18.3297,392092.0
2018-05-10 09:30:00,20.8,20.81,20.73,20.8,91102.0,18.3827,18.3916,18.3209,18.3827,91102.0
2018-05-10 10:00:00,20.81,20.83,20.78,20.82,37480.0,18.3916,18.4092,18.3651,18.4004,37480.0
2018-05-10 10:30:00,20.82,20.87,20.82,20.86,52768.0,18.4004,18.4446,18.4004,18.4358,52768.0
2018-05-10 11:00:00,20.85,20.91,20.84,20.89,128911.0,18.4269,18.4799,18.4181,18.4623,128911.0
2018-05-10 11:30:00,20.89,20.95,20.87,20.92,196728.0,18.4623,18.5153,18.4446,18.4888,196728.0
2018-05-10 12:00:00,20.93,20.99,20.92,20.98,189937.0,18.4976,18.5506,18.4888,18.5418,189937.0
2018-05-10 12:30:00,20.98,20.99,20.9,20.92,112343.0,18.5418,18.5506,18.4711,18.4888,112343.0
2018-05-10 13:00:00,20.91,20.94,20.87,20.87,101628.0,18.4799,18.5065,18.4446,18.4446,101628.0
2018-05-10 13:30:00,20.87,20.9,20.87,20.9,95252.0,18.4446,18.4711,18.4446,18.4711,95252.0
2018-05-10 14:00:00,20.9,20.9,20.85,20.89,84697.0,18.4711,18.4711,18.4269,18.4623,84697.0
2018-05-10 14:30:00,20.89,20.9,20.85,20.9,97265.0,18.4623,18.4711,18.4269,18.4711,97265.0
2018-05-10 15:00:00,20.89,20.9,20.81,20.82,165674.0,18.4623,18.4711,18.3916,18.4004,165674.0
2018-05-10 15:30:00,20.82,20.9,20.8,20.89,317839.0,18.4004,18.4711,18.3827,18.4623,317839.0
2018-05-11 09:30:00,21.01,21.04,20.88,20.98,317952.0,18.5683,18.5948,18.4534,18.5418,317952.0
2018-05-11 10:00:00,20.98,21.06,20.93,21.05,210337.0,18.5418,18.6125,18.4976,18.6037,210337.0
2018-05-11 10:30:00,21.05,21.05,21.01,21.03,75674.0,18.6037,18.6037,18.5683,18.586,75674.0
2018-05-11 11:00:00,21.03,21.06,21.02,21.04,88107.0,18.586,18.6125,18.5772,18.5948,88107.0
2018-05-11 11:30:00,21.04,21.05,20.96,20.96,75070.0,18.5948,18.6037,18.5241,18.5241,75070.0
2018-05-11 12:00:00,20.96,20.97,20.91,20.92,51174.0,18.5241,18.533,18.4799,18.4888,51174.0
2018-05-11 12:30:00,20.91,20.95,20.91,20.92,50277.0,18.4799,18.5153,18.4799,18.4888,50277.0
2018-05-11 13:00:00,20.92,20.94,20.91,20.94,42204.0,18.4888,18.5065,18.4799,18.5065,42204.0
2018-05-11 13:30:00,20.94,20.95,20.91,20.92,45974.0,18.5065,18.5153,18.4799,18.4888,45974.0
2018-05-11 14:00:00,20.92,20.95,20.91,20.95,76927.0,18.4888,18.5153,18.4799,18.5153,76927.0
2018-05-11 14:30:00,20.95,20.97,20.92,20.94,71656.0,18.5153,18.533,18.4888,18.5065,71656.0
2018-05-11 15:00:00,20.94,20.98,20.92,20.96,188373.0,18.5065,18.5418,18.4888,18.5241,188373.0
2018-05-11 15:30:00,20.96,20.99,20.93,20.95,325372.0,18.5241,18.5506,18.4976,18.5153,325372.0
2018-05-14 09:30:00,20.7,20.78,20.63,20.67,708382.0,18.2943,18.3651,18.2325,18.2678,708382.0
2018-05-14 10:00:00,20.67,20.72,20.63,20.71,168185.0,18.2678,18.312,18.2325,18.3032,168185.0
2018-05-14 10:30:00,20.71,20.72,20.65,20.66,68219.0,18.3032,18.312,18.2502,18.259,68219.0
2018-05-14 11:00:00,20.65,20.68,20.64,20.67,253346.0,18.2502,18.2767,18.2413,18.2678,253346.0
2018-05-14 11:30:00,20.67,20.67,20.6,20.63,98611.0,18.2678,18.2678,18.206,18.2325,98611.0
2018-05-14 12:00:00,20.63,20.64,20.55,20.57,227812.0,18.2325,18.2413,18.1618,18.1795,227812.0
2018-05-14 12:30:00,20.57,20.59,20.52,20.54,112569.0,18.1795,18.1971,18.1353,18.1529,112569.0
2018-05-14 13:00:00,20.54,20.55,20.51,20.53,64912.0,18.1529,18.1618,18.1264,18.1441,64912.0
2018-05-14 13:30:00,20.53,20.56,20.51,20.54,108032.0,18.1441,18.1706,18.1264,18.1529,108032.0
2018-05-14 14:00:00,20.54,20.55,20.5,20.54,74261.0,18.1529,18.1618,18.1176,18.1529,74261.0
2018-05-14 14:30:00,20.53,20.55,20.49,20.54,131467.0,18.1441,18.1618,18.1088,18.1529,131467.0
2018-05-14 15:00:00,20.54,20.54,20.51,20.53,98357.0,18.1529,18.1529,18.1264,18.1441,98357.0
2018-05-14 15:30:00,20.53,20.54,20.4,20.53,704353.0,18.1441,18.1529,18.0292,18.1441,704353.0
2018-05-15 09:30:00,20.41,20.41,20.21,20.32,383664.0,18.0381,18.0381,17.8613,17.9585,383664.0
2018-05-15 10:00:00,20.32,20.36,20.29,20.36,188334.0,17.9585,17.9939,17.932,17.9939,188334.0
2018-05-15 10:30:00,20.36,20.38,20.29,20.35,314983.0,17.9939,18.0115,17.932,17.985,314983.0
2018-05-15 11:00:00,20.34,20.38,20.29,20.3,301171.0,17.9762,18.0115,17.932,17.9408,301171.0
2018-05-15 11:30:00,20.3,20.31,20.22,20.23,186951.0,17.9408,17.9497,17.8701,17.879,186951.0
2018-05-15 12:00:00,20.23,20.24,20.18,20.2,196778.0,17.879,17.8878,17.8348,17.8525,196778.0
2018-05-15 12:30:00,20.19,20.19,20.14,20.16,88146.0,17.8436,17.8436,17.7994,17.8171,88146.0
2018-05-15 13:00:00,20.16,20.17,20.1,20.13,116510.0,17.8171,17.8259,17.7641,17.7906,116510.0
2018-05-15 13:30:00,20.13,20.15,20.08,20.13,91236.0,17.7906,17.8083,17.7464,17.7906,91236.0
2018-05-15 14:00:00,20.13,20.16,20.12,20.16,100754.0,17.7906,17.8171,17.7818,17.8171,100754.0
2018-05-15 14:30:00,20.16,20.2,20.15,20.17,301684.0,17.8171,17.8525,17.8083,17.8259,301684.0
2018-05-15 15:00:00,20.16,20.17,20.08,20.11,196182.0,17.8171,17.8259,17.7464,17.7729,196182.0
2018-05-15 15:30:00,20.1,20.15,20.04,20.06,563330.0,17.7641,17.8083,17.7111,17.7287,563330.0
2018-05-16 09:30:00,20.03,20.07,19.94,20.01,149170.0,17.7022,17.7376,17.6227,17.6845,149170.0
2018-05-16 10:00:00,20.01,20.02,19.97,19.98,105364.0,17.6845,17.6934,17.6492,17.658,105364.0
2018-05-16 10:30:00,19.98,20.08,19.98,20.08,299313.0,17.658,17.7464,17.658,17.7464,299313.0
2018-05-16 11:00:00,20.07,20.13,20.06,20.11,115517.0,17.7376,17.7906,17.7287,17.7729,115517.0
2018-05-16 11:30:00,20.11,20.13,20.08,20.1,76819.0,17.7729,17.7906,17.7464,17.7641,76819.0
2018-05-16 12:00:00,20.1,20.16,20.09,20.1,78759.0,17.7641,17.8171,17.7552,17.7641,78759.0
2018-05-16 12:30:00,20.1,20.12,20.04,20.04,238270.0,17.7641,17.7818,17.7111,17.7111,238270.0
2018-05-16 13:00:00,20.04,20.06,20.01,20.04,80628.0,17.7111,17.7287,17.6845,17.7111,80628.0
2018-05-16 13:30:00,20.04,20.05,20.0,20.0,79091.0,17.7111,17.7199,17.6757,17.6757,79091.0
2018-05-16 14:00:00,20.0,20.06,20.0,20.06,76816.0,17.6757,17.7287,17.6757,17.7287,76816.0
2018-05-16 14:30:00,20.05,20.05,20.0,20.01,71385.0,17.7199,17.7199,17.6757,17.6845,71385.0
2018-05-16 15:00:00,20.01,20.01,19.93,19.94,162369.0,17.6845,17.6845,17.6138,17.6227,162369.0
2018-05-16 15:30:00,19.95,19.96,19.89,19.91,425609.0,17.6315,17.6403,17.5785,17.5962,425609.0
2018-05-17 09:30:00,19.91,20.0,19.91,19.95,55904.0,17.5962,17.6757,17.5962,17.6315,55904.0
2018-05-17 10:00:00,19.95,19.96,19.88,19.89,32222.0,17.6315,17.6403,17.5696,17.5785,32222.0
2018-05-17 10:30:00,19.89,19.92,19.88,19.91,65269.0,17.5785,17.605,17.5696,17.5962,65269.0
2018-05-17 11:00:00,19.91,19.91,19.84,19.87,58979.0,17.5962,17.5962,17.5343,17.5608,58979.0
2018-05-17 11:30:00,19.87,19.87,19.84,19.85,29783.0,17.5608,17.5608,17.5343,17.5431,29783.0
2018-05-17 12:00:00,19.85,19.9,19.84,19.89,70593.0,17.5431,17.5873,17.5343,17.5785,70593.0
2018-05-17 12:30:00,19.89,19.91,19.87,19.9,62742.0,17.5785,17.5962,17.5608,17.5873,62742.0
2018-05-17 13:00:00,19.9,19.91,19.87,19.87,34407.0,17.5873,17.5962,17.5608,17.5608,34407.0
2018-05-17 13:30:00,19.88,19.89,19.81,19.81,33413.0,17.5696,17.5785,17.5078,17.5078,33413.0
2018-05-17 14:00:00,19.81,19.85,19.8,19.84,31767.0,17.5078,17.5431,17.4989,17.5343,31767.0
2018-05-17 14:30:00,19.85,19.86,19.82,19.85,118588.0,17.5431,17.552,17.5166,17.5431,118588.0
2018-05-17 15:00:00,19.85,19.86,19.78,19.79,151082.0,17.5431,17.552,17.4813,17.4901,151082.0
2018-05-17 15:30:00,19.79,19.8,19.74,19.78,353146.0,17.4901,17.4989,17.4459,17.4813,353146.0
2018-05-18 09:30:00,19.81,19.82,19.74,19.75,74048.0,17.5078,17.5166,17.4459,17.4548,74048.0
2018-05-18 10:00:00,19.75,19.77,19.71,19.71,49539.0,17.4548,17.4724,17.4194,17.4194,49539.0
2018-05-18 10:30:00,19.71,19.76,19.7,19.73,63039.0,17.4194,17.4636,17.4106,17.4371,63039.0
2018-05-18 11:00:00,19.72,19.74,19.66,19.69,57806.0,17.4282,17.4459,17.3752,17.4017,57806.0
2018-05-18 11:30:00,19.69,19.72,19.68,19.71,51097.0,17.4017,17.4282,17.3929,17.4194,51097.0
2018-05-18 12:00:00,19.71,19.74,19.7,19.73,64343.0,17.4194,17.4459,17.4106,17.4371,64343.0
2018-05-18 12:30:00,19.72,19.77,19.72,19.75,97358.0,17.4282,17.4724,17.4282,17.4548,97358.0
2018-05-18 13:00:00,19.75,19.76,19.71,19.72,91672.0,17.4548,17.4636,17.4194,17.4282,91672.0
2018-05-18 13:30:00,19.72,19.73,19.67,19.67,735967.0,17.4282,17.4371,17.3841,17.3841,735967.0
2018-05-18 14:00:00,19.67,19.69,19.65,19.68,46637.0,17.3841,17.4017,17.3664,17.3929,46637.0
2018-05-18 14:30:00,19.69,19.71,19.66,19.71,97220.0,17.4017,17.4194,17.3752,17.4194,97220.0
2018-05-18 15:00:00,19.71,19.72,19.68,19.7,63779.0,17.4194,17.4282,17.3929,17.4106,63779.0
2018-05-18 15:30:00,19.7,19.73,19.68,19.68,589737.0,17.4106,17.4371,17.3929,17.3929,589737.0
2018-05-21 09:30:00,19.78,19.78,19.62,19.63,154325.0,17.4813,17.4813,17.3399,17.3487,154325.0
2018-05-21 10:00:00,19.63,19.65,19.59,19.63,275626.0,17.3487,17.3664,17.3133,17.3487,275626.0
2018-05-21 10:30:00,19.63,19.66,19.61,19.61,148340.0,17.3487,17.3752,17.331,17.331,148340.0
2018-05-21 11:00:00,19.61,19.66,19.61,19.64,316867.0,17.331,17.3752,17.331,17.3575,316867.0
2018-05-21 11:30:00,19.64,19.7,19.61,19.69,380399.0,17.3575,17.4106,17.331,17.4017,380399.0
2018-05-21 12:00:00,19.69,19.75,19.67,19.74,97699.0,17.4017,17.4548,17.3841,17.4459,97699.0
2018-05-21 12:30:00,19.73,19.79,19.72,19.78,133217.0,17.4371,17.4901,17.4282,17.4813,133217.0
2018-05-21 13:00:00,19.79,19.83,19.76,19.82,86269.0,17.4901,17.5255,17.4636,17.5166,86269.0
2018-05-21 13:30:00,19.82,19.87,19.82,19.83,99944.0,17.5166,17.5608,17.5166,17.5255,99944.0
2018-05-21 14:00:00,19.84,19.86,19.81,19.84,98910.0,17.5343,17.552,17.5078,17.5343,98910.0
2018-05-21 14:30:00,19.84,19.87,19.83,19.84,123257.0,17.5343,17.5608,17.5255,17.5343,123257.0
2018-05-21 15:00:00,19.84,19.85,19.75,19.76,166384.0,17.5343,17.5431,17.4548,17.4636,166384.0
2018-05-21 15:30:00,19.77,19.79,19.73,19.77,384502.0,17.4724,17.4901,17.4371,17.4724,384502.0
2018-05-22 09:30:00,19.8,19.8,19.69,19.73,83806.0,17.4989,17.4989,17.4017,17.4371,83806.0
2018-05-22 10:00:00,19.72,19.72,19.65,19.69,84310.0,17.4282,17.4282,17.3664,17.4017,84310.0
2018-05-22 10:30:00,19.69,19.78,19.68,19.77,54484.0,17.4017,17.4813,17.3929,17.4724,54484.0
2018-05-22 11:00:00,19.78,19.81,19.75,19.81,53406.0,17.4813,17.5078,17.4548,17.5078,53406.0
2018-05-22 11:30:00,19.8,19.81,19.74,19.75,97627.0,17.4989,17.5078,17.4459,17.4548,97627.0
2018-05-22 12:00:00,19.75,19.75,19.72,19.75,49979.0,17.4548,17.4548,17.4282,17.4548,49979.0
2018-05-22 12:30:00,19.75,19.75,19.7,19.71,46279.0,17.4548,17.4548,17.4106,17.4194,46279.0
2018-05-22 13:00:00,19.7,19.73,19.69,19.71,51147.0,17.4106,17.4371,17.4017,17.4194,51147.0
2018-05-22 13:30:00,19.7,19.73,19.68,19.71,45346.0,17.4106,17.4371,17.3929,17.4194,45346.0
2018-05-22 14:00:00,19.71,19.74,19.7,19.7,58375.0,17.4194,17.4459,17.4106,17.4106,58375.0
2018-05-22 14:30:00,19.71,19.71,19.69,19.7,101907.0,17.4194,17.4194,17.4017,17.4106,101907.0
2018-05-22 15:00:00,19.7,19.72,19.66,19.69,150758.0,17.4106,17.4282,17.3752,17.4017,150758.0
2018-05-22 15:30:00,19.69,19.69,19.56,19.59,515094.0,17.4017,17.4017,17.2868,17.3133,515094.0
2018-05-23 09:30:00,19.61,19.66,19.5,19.6,315070.0,17.331,17.3752,17.2338,17.3222,315070.0
2018-05-23 10:00:00,19.61,19.73,19.59,19.71,526312.0,17.331,17.4371,17.3133,17.4194,526312.0
2018-05-23 10:30:00,19.71,19.81,19.69,19.75,332840.0,17.4194,17.5078,17.4017,17.4548,332840.0
2018-05-23 11:00:00,19.75,19.76,19.69,19.71,152145.0,17.4548,17.4636,17.4017,17.4194,152145.0
2018-05-23 11:30:00,19.71,19.71,19.66,19.66,73494.0,17.4194,17.4194,17.3752,17.3752,73494.0
2018-05-23 12:00:00,19.67,19.68,19.63,19.66,94786.0,17.3841,17.3929,17.3487,17.3752,94786.0
2018-05-23 12:30:00,19.66,19.69,19.65,19.67,79257.0,17.3752,17.4017,17.3664,17.3841,79257.0
2018-05-23 13:00:00,19.67,19.67,19.64,19.66,100424.0,17.3841,17.3841,17.3575,17.3752,100424.0
2018-05-23 13:30:00,19.66,19.68,19.65,19.67,63803.0,17.3752,17.3929,17.3664,17.3841,63803.0
2018-05-23 14:00:00,19.68,19.71,19.65,19.67,139314.0,17.3929,17.4194,17.3664,17.3841,139314.0
2018-05-23 14:30:00,19.68,19.68,19.6,19.66,174982.0,17.3929,17.3929,17.3222,17.3752,174982.0
2018-05-23 15:00:00,19.65,19.7,19.62,19.63,211660.0,17.3664,17.4106,17.3399,17.3487,211660.0
2018-05-23 15:30:00,19.63,19.69,19.6,19.69,783542.0,17.3487,17.4017,17.3222,17.4017,783542.0
2018-05-24 09:30:00,19.74,19.84,19.7,19.74,121912.0,17.4459,17.5343,17.4106,17.4459,121912.0
2018-05-24 10:00:00,19.75,19.8,19.73,19.74,79439.0,17.4548,17.4989,17.4371,17.4459,79439.0
2018-05-24 10:30:00,19.75,19.76,19.7,19.71,51953.0,17.4548,17.4636,17.4106,17.4194,51953.0
2018-05-24 11:00:00,19.71,19.77,19.71,19.73,70727.0,17.4194,17.4724,17.4194,17.4371,70727.0
2018-05-24 11:30:00,19.73,19.74,19.7,19.71,49241.0,17.4371,17.4459,17.4106,17.4194,49241.0
2018-05-24 12:00:00,19.71,19.72,19.68,19.7,62032.0,17.4194,17.4282,17.3929,17.4106,62032.0
2018-05-24 12:30:00,19.71,19.71,19.67,19.71,48227.0,17.4194,17.4194,17.3841,17.4194,48227.0
2018-05-24 13:00:00,19.71,19.71,19.67,19.67,95121.0,17.4194,17.4194,17.3841,17.3841,95121.0
2018-05-24 13:30:00,19.67,19.68,19.63,19.67,103514.0,17.3841,17.3929,17.3487,17.3841,103514.0
2018-05-24 14:00:00,19.67,19.67,19.63,19.64,52661.0,17.3841,17.3841,17.3487,17.3575,52661.0
2018-05-24 14:30:00,19.64,19.64,19.6,19.62,63283.0,17.3575,17.3575,17.3222,17.3399,63283.0
2018-05-24 15:00:00,19.62,19.66,19.6,19.64,94385.0,17.3399,17.3752,17.3222,17.3575,94385.0
2018-05-24 15:30:00,19.64,19.71,19.64,19.71,240111.0,17.3575,17.4194,17.3575,17.4194,240111.0
2018-05-25 09:30:00,19.69,19.75,19.66,19.68,101118.0,17.4017,17.4548,17.3752,17.3929,101118.0
2018-05-25 10:00:00,19.69,19.71,19.66,19.69,79816.0,17.4017,17.4194,17.3752,17.4017,79816.0
2018-05-25 10:30:00,19.69,19.71,19.65,19.69,54719.0,17.4017,17.4194,17.3664,17.4017,54719.0
2018-05-25 11:00:00,19.68,19.71,19.67,19.68,34856.0,17.3929,17.4194,17.3841,17.3929,34856.0
2018-05-25 11:30:00,19.69,19.72,19.67,19.7,48509.0,17.4017,17.4282,17.3841,17.4106,48509.0
2018-05-25 12:00:00,19.69,19.7,19.64,19.65,39751.0,17.4017,17.4106,17.3575,17.3664,39751.0
2018-05-25 12:30:00,19.66,19.66,19.61,19.61,22329.0,17.3752,17.3752,17.331,17.331,22329.0
2018-05-25 13:00:00,19.62,19.63,19.6,19.6,22402.0,17.3399,17.3487,17.3222,17.3222,22402.0
2018-05-25 13:30:00,19.61,19.61,19.59,19.61,43133.0,17.331,17.331,17.3133,17.331,43133.0
2018-05-25 14:00:00,19.61,19.63,19.6,19.62,52906.0,17.331,17.3487,17.3222,17.3399,52906.0
2018-05-25 14:30:00,19.62,19.62,19.59,19.59,31001.0,17.3399,17.3399,17.3133,17.3133,31001.0
2018-05-25 15:00:00,19.6,19.62,19.57,19.61,79292.0,17.3222,17.3399,17.2957,17.331,79292.0
2018-05-25 15:30:00,19.61,19.65,19.58,19.62,203521.0,17.331,17.3664,17.3045,17.3399,203521.0
2018-05-29 09:30:00,19.58,19.61,19.41,19.51,121038.0,17.3045,17.331,17.1543,17.2426,121038.0
2018-05-29 10:00:00,19.51,19.6,19.51,19.57,68808.0,17.2426,17.3222,17.2426,17.2957,68808.0
2018-05-29 10:30:00,19.57,19.57,19.52,19.55,126184.0,17.2957,17.2957,17.2515,17.278,126184.0
2018-05-29 11:00:00,19.55,19.72,19.54,19.71,446376.0,17.278,17.4282,17.2692,17.4194,446376.0
2018-05-29 11:30:00,19.7,19.71,19.66,19.68,120600.0,17.4106,17.4194,17.3752,17.3929,120600.0
2018-05-29 12:00:00,19.68,19.69,19.63,19.67,68913.0,17.3929,17.4017,17.3487,17.3841,68913.0
2018-05-29 12:30:00,19.67,19.71,19.65,19.7,64286.0,17.3841,17.4194,17.3664,17.4106,64286.0
2018-05-29 13:00:00,19.71,19.73,19.7,19.72,46476.0,17.4194,17.4371,17.4106,17.4282,46476.0
2018-05-29 13:30:00,19.71,19.73,19.69,19.71,51155.0,17.4194,17.4371,17.4017,17.4194,51155.0
2018-05-29 14:00:00,19.71,19.72,19.67,19.71,62100.0,17.4194,17.4282,17.3841,17.4194,62100.0
2018-05-29 14:30:00,19.71,19.74,19.69,19.69,84056.0,17.4194,17.4459,17.4017,17.4017,84056.0
2018-05-29 15:00:00,19.69,19.69,19.65,19.68,65213.0,17.4017,17.4017,17.3664,17.3929,65213.0
2018-05-29 15:30:00,19.68,19.71,19.67,19.67,330957.0,17.3929,17.4194,17.3841,17.3841,330957.0
2018-05-30 09:30:00,19.7,19.81,19.67,19.7,48337.0,17.4106,17.5078,17.3841,17.4106,48337.0
2018-05-30 10:00:00,19.69,19.78,19.68,19.77,66770.0,17.4017,17.4813,17.3929,17.4724,66770.0
2018-05-30 10:30:00,19.78,19.81,19.75,19.75,41006.0,17.4813,17.5078,17.4548,17.4548,41006.0
2018-05-30 11:00:00,19.75,19.8,19.74,19.79,57910.0,17.4548,17.4989,17.4459,17.4901,57910.0
2018-05-30 11:30:00,19.79,19.87,19.79,19.87,49620.0,17.4901,17.5608,17.4901,17.5608,49620.0
2018-05-30 12:00:00,19.87,19.92,19.86,19.9,66302.0,17.5608,17.605,17.552,17.5873,66302.0
2018-05-30 12:30:00,19.9,19.98,19.88,19.96,65840.0,17.5873,17.658,17.5696,17.6403,65840.0
2018-05-30 13:00:00,19.97,20.01,19.94,19.96,93305.0,17.6492,17.6845,17.6227,17.6403,93305.0
2018-05-30 13:30:00,19.96,19.99,19.93,19.96,42127.0,17.6403,17.6669,17.6138,17.6403,42127.0
2018-05-30 14:00:00,19.96,20.03,19.96,20.02,56726.0,17.6403,17.7022,17.6403,17.6934,56726.0
2018-05-30 14:30:00,20.02,20.04,20.0,20.02,60155.0,17.6934,17.7111,17.6757,17.6934,60155.0
2018-05-30 15:00:00,20.02,20.03,19.99,20.02,59554.0,17.6934,17.7022,17.6669,17.6934,59554.0
2018-05-30 15:30:00,20.03,20.03,19.98,19.99,242720.0,17.7022,17.7022,17.658,17.6669,242720.0
2018-05-31 09:30:00,19.92,19.98,19.86,19.9,66541.0,17.605,17.658,17.552,17.5873,66541.0
2018-05-31 10:00:00,19.91,19.91,19.84,19.87,49191.0,17.5962,17.5962,17.5343,17.5608,49191.0
2018-05-31 10:30:00,19.86,19.89,19.82,19.88,67392.0,17.552,17.5785,17.5166,17.5696,67392.0
2018-05-31 11:00:00,19.87,19.9,19.84,19.89,383348.0,17.5608,17.5873,17.5343,17.5785,383348.0
2018-05-31 11:30:00,19.88,19.99,19.88,19.95,100926.0,17.5696,17.6669,17.5696,17.6315,100926.0
2018-05-31 12:00:00,19.94,19.95,19.9,19.94,41112.0,17.6227,17.6315,17.5873,17.6227,41112.0
2018-05-31 12:30:00,19.94,19.94,19.88,19.89,52955.0,17.6227,17.6227,17.5696,17.5785,52955.0
2018-05-31 13:00:00,19.89,19.89,19.84,19.84,14392.0,17.5785,17.5785,17.5343,17.5343,14392.0
2018-05-31 13:30:00,19.84,19.84,19.81,19.82,41750.0,17.5343,17.5343,17.5078,17.5166,41750.0
2018-05-31 14:00:00,19.81,19.86,19.77,19.86,90895.0,17.5078,17.552,17.4724,17.552,90895.0
2018-05-31 14:30:00,19.86,19.9,19.83,19.88,284469.0,17.552,17.5873,17.5255,17.5696,284469.0
2018-05-31 15:00:00,19.88,19.92,19.86,19.89,64139.0,17.5696,17.605,17.552,17.5785,64139.0
2018-05-31 15:30:00,19.9,19.96,19.87,19.93,510885.0,17.5873,17.6403,17.5608,17.6138,510885.0
2018-06-01 09:30:00,19.91,19.96,19.8,19.95,125411.0,17.5962,17.6403,17.4989,17.6315,125411.0
2018-06-01 10:00:00,19.94,20.01,19.93,19.96,83222.0,17.6227,17.6845,17.6138,17.6403,83222.0
2018-06-01 10:30:00,19.96,20.03,19.93,20.0,98474.0,17.6403,17.7022,17.6138,17.6757,98474.0
2018-06-01 11:00:00,20.01,20.01,19.92,19.98,126610.0,17.6845,17.6845,17.605,17.658,126610.0
2018-06-01 11:30:00,19.98,20.05,19.97,20.05,150056.0,17.658,17.7199,17.6492,17.7199,150056.0
2018-06-01 12:00:00,20.05,20.08,20.03,20.03,89983.0,17.7199,17.7464,17.7022,17.7022,89983.0
2018-06-01 12:30:00,20.04,20.12,20.04,20.05,170603.0,17.7111,17.7818,17.7111,17.7199,170603.0
2018-06-01 13:00:00,20.05,20.09,20.03,20.04,68067.0,17.7199,17.7552,17.7022,17.7111,68067.0
2018-06-01 13:30:00,20.03,20.1,20.03,20.1,105787.0,17.7022,17.7641,17.7022,17.7641,105787.0
2018-06-01 14:00:00,20.1,20.11,20.04,20.05,182176.0,17.7641,17.7729,17.7111,17.7199,182176.0
2018-06-01 14:30:00,20.05,20.09,20.02,20.09,140924.0,17.7199,17.7552,17.6934,17.7552,140924.0
2018-06-01 15:00:00,20.08,20.12,20.08,20.1,99608.0,17.7464,17.7818,17.7464,17.7641,99608.0
2018-06-01 15:30:00,20.09,20.16,20.09,20.16,539653.0,17.7552,17.8171,17.7552,17.8171,539653.0
2018-06-04 09:30:00,20.2,20.26,20.14,20.25,105450.0,17.8525,17.9055,17.7994,17.8966,105450.0
2018-06-04 10:00:00,20.25,20.25,20.19,20.19,69724.0,17.8966,17.8966,17.8436,17.8436,69724.0
2018-06-04 10:30:00,20.18,20.18,20.12,20.15,58564.0,17.8348,17.8348,17.7818,17.8083,58564.0
2018-06-04 11:00:00,20.16,20.18,20.12,20.13,70401.0,17.8171,17.8348,17.7818,17.7906,70401.0
2018-06-04 11:30:00,20.13,20.2,20.12,20.2,58109.0,17.7906,17.8525,17.7818,17.8525,58109.0
2018-06-04 12:00:00,20.2,20.34,20.19,20.34,192952.0,17.8525,17.9762,17.8436,17.9762,192952.0
2018-06-04 12:30:00,20.34,20.43,20.33,20.43,601363.0,17.9762,18.0557,17.9673,18.0557,601363.0
2018-06-04 13:00:00,20.43,20.52,20.42,20.5,265524.0,18.0557,18.1353,18.0469,18.1176,265524.0
2018-06-04 13:30:00,20.49,20.53,20.47,20.52,130881.0,18.1088,18.1441,18.0911,18.1353,130881.0
2018-06-04 14:00:00,20.51,20.57,20.47,20.54,269525.0,18.1264,18.1795,18.0911,18.1529,269525.0
2018-06-04 14:30:00,20.54,20.61,20.53,20.59,253871.0,18.1529,18.2148,18.1441,18.1971,253871.0
2018-06-04 15:00:00,20.6,20.64,20.58,20.62,268707.0,18.206,18.2413,18.1883,18.2236,268707.0
2018-06-04 15:30:00,20.61,20.65,20.59,20.64,419228.0,18.2148,18.2502,18.1971,18.2413,419228.0
2018-06-05 09:30:00,20.64,20.91,20.59,20.86,454317.0,18.2413,18.4799,18.1971,18.4358,454317.0
2018-06-05 10:00:00,20.87,20.98,20.85,20.94,366125.0,18.4446,18.5418,18.4269,18.5065,366125.0
2018-06-05 10:30:00,20.94,20.97,20.87,20.88,247243.0,18.5065,18.533,18.4446,18.4534,247243.0
2018-06-05 11:00:00,20.88,20.89,20.84,20.86,347749.0,18.4534,18.4623,18.4181,18.4358,347749.0
2018-06-05 11:30:00,20.86,20.91,20.84,20.86,419042.0,18.4358,18.4799,18.4181,18.4358,419042.0
2018-06-05 12:00:00,20.87,20.88,20.79,20.84,388762.0,18.4446,18.4534,18.3739,18.4181,388762.0
2018-06-05 12:30:00,20.83,20.85,20.8,20.83,167154.0,18.4092,18.4269,18.3827,18.4092,167154.0
2018-06-05 13:00:00,20.83,20.85,20.81,20.84,155003.0,18.4092,18.4269,18.3916,18.4181,155003.0
2018-06-05 13:30:00,20.85,20.87,20.71,20.72,183998.0,18.4269,18.4446,18.3032,18.312,183998.0
2018-06-05 14:00:00,20.73,20.79,20.7,20.78,210125.0,18.3209,18.3739,18.2943,18.3651,210125.0
2018-06-05 14:30:00,20.78,20.79,20.75,20.76,102059.0,18.3651,18.3739,18.3385,18.3474,102059.0
2018-06-05 15:00:00,20.76,20.81,20.75,20.8,176028.0,18.3474,18.3916,18.3385,18.3827,176028.0
2018-06-05 15:30:00,20.8,20.81,20.72,20.81,851890.0,18.3827,18.3916,18.312,18.3916,851890.0
2018-06-06 09:30:00,20.73,20.86,20.71,20.76,207444.0,18.3209,18.4358,18.3032,18.3474,207444.0
2018-06-06 10:00:00,20.76,20.82,20.73,20.79,255808.0,18.3474,18.4004,18.3209,18.3739,255808.0
2018-06-06 10:30:00,20.79,20.84,20.78,20.84,90354.0,18.3739,18.4181,18.3651,18.4181,90354.0
2018-06-06 11:00:00,20.83,20.84,20.79,20.8,167608.0,18.4092,18.4181,18.3739,18.3827,167608.0
2018-06-06 11:30:00,20.8,20.82,20.78,20.79,128446.0,18.3827,18.4004,18.3651,18.3739,128446.0
2018-06-06 12:00:00,20.78,20.82,20.78,20.8,58666.0,18.3651,18.4004,18.3651,18.3827,58666.0
2018-06-06 12:30:00,20.8,20.87,20.79,20.85,96418.0,18.3827,18.4446,18.3739,18.4269,96418.0
2018-06-06 13:00:00,20.84,20.87,20.83,20.86,177150.0,18.4181,18.4446,18.4092,18.4358,177150.0
2018-06-06 13:30:00,20.86,20.91,20.83,20.83,159003.0,18.4358,18.4799,18.4092,18.4092,159003.0
2018-06-06 14:00:00,20.83,20.87,20.82,20.84,138964.0,18.4092,18.4446,18.4004,18.4181,138964.0
2018-06-06 14:30:00,20.84,20.86,20.83,20.86,107538.0,18.4181,18.4358,18.4092,18.4358,107538.0
2018-06-06 15:00:00,20.86,20.9,20.84,20.89,226573.0,18.4358,18.4711,18.4181,18.4623,226573.0
2018-06-06 15:30:00,20.89,20.92,20.85,20.9,524105.0,18.4623,18.4888,18.4269,18.4711,524105.0
2018-06-07 09:30:00,20.92,20.95,20.81,20.81,239834.0,18.4888,18.5153,18.3916,18.3916,239834.0
2018-06-07 10:00:00,20.8,20.81,20.71,20.71,272156.0,18.3827,18.3916,18.3032,18.3032,272156.0
2018-06-07 10:30:00,20.72,20.78,20.71,20.75,144940.0,18.312,18.3651,18.3032,18.3385,144940.0
2018-06-07 11:00:00,20.75,20.8,20.74,20.79,129020.0,18.3385,18.3827,18.3297,18.3739,129020.0
2018-06-07 11:30:00,20.79,20.79,20.64,20.65,305706.0,18.3739,18.3739,18.2413,18.2502,305706.0
2018-06-07 12:00:00,20.65,20.76,20.65,20.76,199558.0,18.2502,18.3474,18.2502,18.3474,199558.0
2018-06-07 12:30:00,20.75,20.83,20.74,20.83,74849.0,18.3385,18.4092,18.3297,18.4092,74849.0
2018-06-07 13:00:00,20.83,20.86,20.81,20.83,49339.0,18.4092,18.4358,18.3916,18.4092,49339.0
2018-06-07 13:30:00,20.82,20.88,20.8,20.84,81687.0,18.4004,18.4534,18.3827,18.4181,81687.0
2018-06-07 14:00:00,20.83,20.86,20.83,20.84,70443.0,18.4092,18.4358,18.4092,18.4181,70443.0
2018-06-07 14:30:00,20.84,20.86,20.83,20.85,72381.0,18.4181,18.4358,18.4092,18.4269,72381.0
2018-06-07 15:00:00,20.85,20.88,20.83,20.88,136001.0,18.4269,18.4534,18.4092,18.4534,136001.0
2018-06-07 15:30:00,20.88,20.88,20.76,20.76,595288.0,18.4534,18.4534,18.3474,18.3474,595288.0
2018-06-08 09:30:00,20.78,20.9,20.78,20.87,85510.0,18.3651,18.4711,18.3651,18.4446,85510.0
2018-06-08 10:00:00,20.87,20.9,20.84,20.87,48100.0,18.4446,18.4711,18.4181,18.4446,48100.0
2018-06-08 10:30:00,20.88,20.94,20.87,20.94,73839.0,18.4534,18.5065,18.4446,18.5065,73839.0
2018-06-08 11:00:00,20.94,20.95,20.91,20.94,60956.0,18.5065,18.5153,18.4799,18.5065,60956.0
2018-06-08 11:30:00,20.94,20.96,20.9,20.96,78865.0,18.5065,18.5241,18.4711,18.5241,78865.0
2018-06-08 12:00:00,20.96,20.97,20.89,20.93,152399.0,18.5241,18.533,18.4623,18.4976,152399.0
2018-06-08 12:30:00,20.93,20.98,20.92,20.98,31648.0,18.4976,18.5418,18.4888,18.5418,31648.0
2018-06-08 13:00:00,20.98,20.98,20.92,20.93,38690.0,18.5418,18.5418,18.4888,18.4976,38690.0
2018-06-08 13:30:00,20.93,20.97,20.91,20.91,67190.0,18.4976,18.533,18.4799,18.4799,67190.0
2018-06-08 14:00:00,20.92,20.92,20.88,20.92,82679.0,18.4888,18.4888,18.4534,18.4888,82679.0
2018-06-08 14:30:00,20.91,20.92,20.89,20.92,59600.0,18.4799,18.4888,18.4623,18.4888,59600.0
2018-06-08 15:00:00,20.92,20.94,20.88,20.94,95404.0,18.4888,18.5065,18.4534,18.5065,95404.0
2018-06-08 15:30:00,20.94,20.96,20.91,20.95,246723.0,18.5065,18.5241,18.4799,18.5153,246723.0
2018-06-11 09:30:00,20.95,21.01,20.87,20.92,219001.0,18.5153,18.5683,18.4446,18.4888,219001.0
2018-06-11 10:00:00,20.92,20.93,20.89,20.93,52247.0,18.4888,18.4976,18.4623,18.4976,52247.0
2018-06-11 10:30:00,20.92,20.96,20.87,20.89,80076.0,18.4888,18.5241,18.4446,18.4623,80076.0
2018-06-11 11:00:00,20.89,20.93,20.89,20.92,49636.0,18.4623,18.4976,18.4623,18.4888,49636.0
2018-06-11 11:30:00,20.92,20.94,20.9,20.92,39762.0,18.4888,18.5065,18.4711,18.4888,39762.0
2018-06-11 12:00:00,20.93,20.93,20.9,20.91,36519.0,18.4976,18.4976,18.4711,18.4799,36519.0
2018-06-11 12:30:00,20.92,20.93,20.89,20.89,51699.0,18.4888,18.4976,18.4623,18.4623,51699.0
2018-06-11 13:00:00,20.9,20.9,20.86,20.87,34280.0,18.4711,18.4711,18.4358,18.4446,34280.0
2018-06-11 13:30:00,20.87,20.88,20.83,20.84,20387.0,18.4446,18.4534,18.4092,18.4181,20387.0
2018-06-11 14:00:00,20.84,20.91,20.83,20.89,67983.0,18.4181,18.4799,18.4092,18.4623,67983.0
2018-06-11 14:30:00,20.88,20.89,20.85,20.87,51128.0,18.4534,18.4623,18.4269,18.4446,51128.0
2018-06-11 15:00:00,20.87,20.92,20.85,20.92,109494.0,18.4446,18.4888,18.4269,18.4888,109494.0
2018-06-11 15:30:00,20.92,20.93,20.87,20.91,280216.0,18.4888,18.4976,18.4446,18.4799,280216.0
2018-06-12 09:30:00,20.94,21.02,20.9,21.01,143983.0,18.5065,18.5772,18.4711,18.5683,143983.0
2018-06-12 10:00:00,21.01,21.11,21.0,21.1,93485.0,18.5683,18.6567,18.5595,18.6479,93485.0
2018-06-12 10:30:00,21.1,21.17,21.09,21.13,218717.0,18.6479,18.7097,18.639,18.6744,218717.0
2018-06-12 11:00:00,21.13,21.2,21.12,21.18,167406.0,18.6744,18.7362,18.6655,18.7186,167406.0
2018-06-12 11:30:00,21.18,21.19,21.16,21.16,150567.0,18.7186,18.7274,18.7009,18.7009,150567.0
2018-06-12 12:00:00,21.16,21.17,21.1,21.13,87986.0,18.7009,18.7097,18.6479,18.6744,87986.0
2018-06-12 12:30:00,21.13,21.2,21.12,21.18,73188.0,18.6744,18.7362,18.6655,18.7186,73188.0
2018-06-12 13:00:00,21.18,21.21,21.18,21.21,71260.0,18.7186,18.7451,18.7186,18.7451,71260.0
2018-06-12 13:30:00,21.21,21.26,21.2,21.26,83698.0,18.7451,18.7893,18.7362,18.7893,83698.0
2018-06-12 14:00:00,21.25,21.26,21.2,21.25,114287.0,18.7804,18.7893,18.7362,18.7804,114287.0
2018-06-12 14:30:00,21.25,21.25,21.19,21.22,85728.0,18.7804,18.7804,18.7274,18.7539,85728.0
2018-06-12 15:00:00,21.22,21.23,21.21,21.23,63702.0,18.7539,18.7628,18.7451,18.7628,63702.0
2018-06-12 15:30:00,21.23,21.23,21.14,21.15,287395.0,18.7628,18.7628,18.6832,18.6921,287395.0
2018-06-13 09:30:00,21.11,21.22,21.11,21.15,75932.0,18.6567,18.7539,18.6567,18.6921,75932.0
2018-06-13 10:00:00,21.16,21.18,21.13,21.14,124000.0,18.7009,18.7186,18.6744,18.6832,124000.0
2018-06-13 10:30:00,21.15,21.17,21.14,21.15,100272.0,18.6921,18.7097,18.6832,18.6921,100272.0
2018-06-13 11:00:00,21.16,21.17,21.06,21.07,112022.0,18.7009,18.7097,18.6125,18.6213,112022.0
2018-06-13 11:30:00,21.07,21.11,21.02,21.04,55586.0,18.6213,18.6567,18.5772,18.5948,55586.0
2018-06-13 12:00:00,21.04,21.04,20.98,20.98,50745.0,18.5948,18.5948,18.5418,18.5418,50745.0
2018-06-13 12:30:00,20.99,21.06,20.98,21.05,91325.0,18.5506,18.6125,18.5418,18.6037,91325.0
2018-06-13 13:00:00,21.05,21.11,21.04,21.05,186579.0,18.6037,18.6567,18.5948,18.6037,186579.0
2018-06-13 13:30:00,21.05,21.06,21.0,21.03,97900.0,18.6037,18.6125,18.5595,18.586,97900.0
2018-06-13 14:00:00,21.03,21.03,20.9,20.94,300925.0,18.586,18.586,18.4711,18.5065,300925.0
2018-06-13 14:30:00,20.94,20.96,20.89,20.96,169850.0,18.5065,18.5241,18.4623,18.5241,169850.0
2018-06-13 15:00:00,20.96,21.0,20.89,20.89,122180.0,18.5241,18.5595,18.4623,18.4623,122180.0
2018-06-13 15:30:00,20.89,20.97,20.89,20.96,434875.0,18.4623,18.533,18.4623,18.5241,434875.0
2018-06-14 09:30:00,20.9,21.02,20.9,21.0,130073.0,18.515,18.6213,18.515,18.6036,130073.0
2018-06-14 10:00:00,21.0,21.09,20.99,21.09,171447.0,18.6036,18.6833,18.5947,18.6833,171447.0
2018-06-14 10:30:00,21.09,21.11,21.0,21.03,164902.0,18.6833,18.701,18.6036,18.6302,164902.0
2018-06-14 11:00:00,21.03,21.06,21.01,21.03,114777.0,18.6302,18.6567,18.6124,18.6302,114777.0
2018-06-14 11:30:00,21.03,21.07,21.03,21.06,99094.0,18.6302,18.6656,18.6302,18.6567,99094.0
2018-06-14 12:00:00,21.06,21.15,21.06,21.14,139745.0,18.6567,18.7365,18.6567,18.7276,139745.0
2018-06-14 12:30:00,21.14,21.15,21.1,21.12,118310.0,18.7276,18.7365,18.6922,18.7099,118310.0
2018-06-14 13:00:00,21.12,21.14,21.1,21.13,49153.0,18.7099,18.7276,18.6922,18.7188,49153.0
2018-06-14 13:30:00,21.13,21.13,21.07,21.07,67051.0,18.7188,18.7188,18.6656,18.6656,67051.0
2018-06-14 14:00:00,21.08,21.11,21.06,21.11,125616.0,18.6745,18.701,18.6567,18.701,125616.0
2018-06-14 14:30:00,21.1,21.13,21.09,21.12,123400.0,18.6922,18.7188,18.6833,18.7099,123400.0
2018-06-14 15:00:00,21.12,21.12,21.09,21.12,133908.0,18.7099,18.7099,18.6833,18.7099,133908.0
2018-06-14 15:30:00,21.12,21.12,21.04,21.05,373779.0,18.7099,18.7099,18.639,18.6479,373779.0
2018-06-15 09:30:00,21.04,21.19,21.0,21.19,186340.0,18.639,18.7719,18.6036,18.7719,186340.0
2018-06-15 10:00:00,21.18,21.25,21.13,21.24,215210.0,18.763,18.8251,18.7188,18.8162,215210.0
2018-06-15 10:30:00,21.25,21.27,21.17,21.21,155095.0,18.8251,18.8428,18.7542,18.7896,155095.0
2018-06-15 11:00:00,21.21,21.22,21.18,21.2,84134.0,18.7896,18.7985,18.763,18.7808,84134.0
2018-06-15 11:30:00,21.19,21.22,21.16,21.2,149662.0,18.7719,18.7985,18.7453,18.7808,149662.0
2018-06-15 12:00:00,21.2,21.2,21.14,21.17,115078.0,18.7808,18.7808,18.7276,18.7542,115078.0
2018-06-15 12:30:00,21.17,21.17,21.11,21.13,136176.0,18.7542,18.7542,18.701,18.7188,136176.0
2018-06-15 13:00:00,21.13,21.16,21.11,21.13,97823.0,18.7188,18.7453,18.701,18.7188,97823.0
2018-06-15 13:30:00,21.13,21.13,21.08,21.1,89365.0,18.7188,18.7188,18.6745,18.6922,89365.0
2018-06-15 14:00:00,21.1,21.14,21.09,21.14,57041.0,18.6922,18.7276,18.6833,18.7276,57041.0
2018-06-15 14:30:00,21.14,21.15,21.09,21.11,71694.0,18.7276,18.7365,18.6833,18.701,71694.0
2018-06-15 15:00:00,21.11,21.11,21.06,21.07,113309.0,18.701,18.701,18.6567,18.6656,113309.0
2018-06-15 15:30:00,21.07,21.08,20.99,21.03,502412.0,18.6656,18.6745,18.5947,18.6302,502412.0
2018-06-18 09:30:00,21.02,21.13,20.88,21.07,114603.0,18.6213,18.7188,18.4973,18.6656,114603.0
2018-06-18 10:00:00,21.08,21.08,20.99,21.0,80497.0,18.6745,18.6745,18.5947,18.6036,80497.0
2018-06-18 10:30:00,21.01,21.11,21.0,21.11,74042.0,18.6124,18.701,18.6036,18.701,74042.0
2018-06-18 11:00:00,21.11,21.11,21.06,21.09,79887.0,18.701,18.701,18.6567,18.6833,79887.0
2018-06-18 11:30:00,21.09,21.09,21.03,21.07,62984.0,18.6833,18.6833,18.6302,18.6656,62984.0
2018-06-18 12:00:00,21.07,21.12,21.06,21.07,145753.0,18.6656,18.7099,18.6567,18.6656,145753.0
2018-06-18 12:30:00,21.07,21.11,21.07,21.09,67319.0,18.6656,18.701,18.6656,18.6833,67319.0
2018-06-18 13:00:00,21.1,21.11,21.03,21.04,81042.0,18.6922,18.701,18.6302,18.639,81042.0
2018-06-18 13:30:00,21.04,21.08,21.03,21.05,58677.0,18.639,18.6745,18.6302,18.6479,58677.0
2018-06-18 14:00:00,21.04,21.11,21.03,21.08,103621.0,18.639,18.701,18.6302,18.6745,103621.0
2018-06-18 14:30:00,21.08,21.17,21.08,21.14,193885.0,18.6745,18.7542,18.6745,18.7276,193885.0
2018-06-18 15:00:00,21.14,21.16,21.1,21.12,144583.0,18.7276,18.7453,18.6922,18.7099,144583.0
2018-06-18 15:30:00,21.13,21.21,21.11,21.2,631400.0,18.7188,18.7896,18.701,18.7808,631400.0
2018-06-19 09:30:00,21.13,21.45,21.13,21.42,688627.0,18.7188,19.0022,18.7188,18.9757,688627.0
2018-06-19 10:00:00,21.43,21.44,21.33,21.38,650288.0,18.9845,18.9934,18.8959,18.9402,650288.0
2018-06-19 10:30:00,21.38,21.5,21.32,21.46,561700.0,18.9402,19.0465,18.8871,19.0111,561700.0
2018-06-19 11:00:00,21.46,21.49,21.45,21.48,236545.0,19.0111,19.0377,19.0022,19.0288,236545.0
2018-06-19 11:30:00,21.48,21.49,21.42,21.45,150626.0,19.0288,19.0377,18.9757,19.0022,150626.0
2018-06-19 12:00:00,21.45,21.45,21.38,21.41,224947.0,19.0022,19.0022,18.9402,18.9668,224947.0
2018-06-19 12:30:00,21.41,21.47,21.38,21.42,294855.0,18.9668,19.02,18.9402,18.9757,294855.0
2018-06-19 13:00:00,21.42,21.45,21.39,21.43,345861.0,18.9757,19.0022,18.9491,18.9845,345861.0
2018-06-19 13:30:00,21.43,21.46,21.42,21.43,186618.0,18.9845,19.0111,18.9757,18.9845,186618.0
2018-06-19 14:00:00,21.43,21.46,21.42,21.43,178535.0,18.9845,19.0111,18.9757,18.9845,178535.0
2018-06-19 14:30:00,21.43,21.52,21.43,21.51,546433.0,18.9845,19.0642,18.9845,19.0554,546433.0
2018-06-19 15:00:00,21.52,21.59,21.51,21.53,597000.0,19.0642,19.1263,19.0554,19.0731,597000.0
2018-06-19 15:30:00,21.53,21.55,21.49,21.52,1018897.0,19.0731,19.0908,19.0377,19.0642,1018897.0
2018-06-20 09:30:00,21.59,21.71,21.47,21.56,390654.0,19.1263,19.2326,19.02,19.0997,390654.0
2018-06-20 10:00:00,21.57,21.65,21.53,21.65,156376.0,19.1085,19.1794,19.0731,19.1794,156376.0
2018-06-20 10:30:00,21.65,21.75,21.64,21.7,263362.0,19.1794,19.268,19.1706,19.2237,263362.0
2018-06-20 11:00:00,21.7,21.76,21.69,21.71,264381.0,19.2237,19.2769,19.2149,19.2326,264381.0
2018-06-20 11:30:00,21.71,21.8,21.71,21.79,275331.0,19.2326,19.3123,19.2326,19.3034,275331.0
2018-06-20 12:00:00,21.79,21.79,21.71,21.73,140207.0,19.3034,19.3034,19.2326,19.2503,140207.0
2018-06-20 12:30:00,21.74,21.78,21.73,21.78,146892.0,19.2591,19.2946,19.2503,19.2946,146892.0
2018-06-20 13:00:00,21.78,21.82,21.75,21.82,161101.0,19.2946,19.33,19.268,19.33,161101.0
2018-06-20 13:30:00,21.82,21.85,21.8,21.84,227729.0,19.33,19.3566,19.3123,19.3477,227729.0
2018-06-20 14:00:00,21.84,21.87,21.8,21.8,185154.0,19.3477,19.3743,19.3123,19.3123,185154.0
2018-06-20 14:30:00,21.8,21.81,21.78,21.79,211414.0,19.3123,19.3212,19.2946,19.3034,211414.0
2018-06-20 15:00:00,21.79,21.85,21.79,21.85,99488.0,19.3034,19.3566,19.3034,19.3566,99488.0
2018-06-20 15:30:00,21.85,21.9,21.81,21.83,403701.0,19.3566,19.4009,19.3212,19.3389,403701.0
2018-06-21 09:30:00,21.84,21.84,21.75,21.8,77965.0,19.3477,19.3477,19.268,19.3123,77965.0
2018-06-21 10:00:00,21.8,21.85,21.78,21.79,142823.0,19.3123,19.3566,19.2946,19.3034,142823.0
2018-06-21 10:30:00,21.79,21.89,21.77,21.81,192402.0,19.3034,19.392,19.2857,19.3212,192402.0
2018-06-21 11:00:00,21.81,21.87,21.79,21.82,120689.0,19.3212,19.3743,19.3034,19.33,120689.0
2018-06-21 11:30:00,21.82,21.86,21.8,21.81,96526.0,19.33,19.3655,19.3123,19.3212,96526.0
2018-06-21 12:00:00,21.81,21.83,21.78,21.79,116484.0,19.3212,19.3389,19.2946,19.3034,116484.0
2018-06-21 12:30:00,21.79,21.82,21.78,21.8,58471.0,19.3034,19.33,19.2946,19.3123,58471.0
2018-06-21 13:00:00,21.8,21.85,21.8,21.85,89649.0,19.3123,19.3566,19.3123,19.3566,89649.0
2018-06-21 13:30:00,21.85,21.88,21.83,21.88,59346.0,19.3566,19.3832,19.3389,19.3832,59346.0
2018-06-21 14:00:00,21.88,21.9,21.84,21.86,139287.0,19.3832,19.4009,19.3477,19.3655,139287.0
2018-06-21 14:30:00,21.86,21.9,21.83,21.85,104414.0,19.3655,19.4009,19.3389,19.3566,104414.0
2018-06-21 15:00:00,21.85,21.85,21.79,21.8,149477.0,19.3566,19.3566,19.3034,19.3123,149477.0
2018-06-21 15:30:00,21.8,21.83,21.77,21.83,273436.0,19.3123,19.3389,19.2857,19.3389,273436.0
2018-06-22 09:30:00,21.88,21.88,21.73,21.82,126354.0,19.3832,19.3832,19.2503,19.33,126354.0
2018-06-22 10:00:00,21.82,21.9,21.81,21.9,41716.0,19.33,19.4009,19.3212,19.4009,41716.0
2018-06-22 10:30:00,21.9,21.98,21.87,21.96,83397.0,19.4009,19.4718,19.3743,19.454,83397.0
2018-06-22 11:00:00,21.97,22.03,21.88,21.89,425262.0,19.4629,19.5161,19.3832,19.392,425262.0
2018-06-22 11:30:00,21.88,21.88,21.77,21.78,231366.0,19.3832,19.3832,19.2857,19.2946,231366.0
2018-06-22 12:00:00,21.78,21.82,21.72,21.78,153581.0,19.2946,19.33,19.2414,19.2946,153581.0
2018-06-22 12:30:00,21.77,21.84,21.75,21.82,90204.0,19.2857,19.3477,19.268,19.33,90204.0
2018-06-22 13:00:00,21.83,21.83,21.8,21.8,51243.0,19.3389,19.3389,19.3123,19.3123,51243.0
2018-06-22 13:30:00,21.8,21.86,21.8,21.85,34772.0,19.3123,19.3655,19.3123,19.3566,34772.0
2018-06-22 14:00:00,21.85,21.89,21.82,21.87,77880.0,19.3566,19.392,19.33,19.3743,77880.0
2018-06-22 14:30:00,21.88,21.93,21.86,21.88,90394.0,19.3832,19.4275,19.3655,19.3832,90394.0
2018-06-22 15:00:00,21.88,21.91,21.85,21.89,58961.0,19.3832,19.4097,19.3566,19.392,58961.0
2018-06-22 15:30:00,21.89,21.89,21.82,21.84,538437.0,19.392,19.392,19.33,19.3477,538437.0
2018-06-25 09:30:00,22.07,22.12,21.94,22.01,372363.0,19.5515,19.5958,19.4363,19.4983,372363.0
2018-06-25 10:00:00,22.01,22.01,21.85,21.87,187649.0,19.4983,19.4983,19.3566,19.3743,187649.0
2018-06-25 10:30:00,21.87,21.95,21.84,21.94,202982.0,19.3743,19.4452,19.3477,19.4363,202982.0
2018-06-25 11:00:00,21.95,21.98,21.91,21.92,105602.0,19.4452,19.4718,19.4097,19.4186,105602.0
2018-06-25 11:30:00,21.92,21.97,21.89,21.92,117643.0,19.4186,19.4629,19.392,19.4186,117643.0
2018-06-25 12:00:00,21.92,21.99,21.91,21.98,98189.0,19.4186,19.4806,19.4097,19.4718,98189.0
2018-06-25 12:30:00,21.99,21.99,21.91,21.94,151522.0,19.4806,19.4806,19.4097,19.4363,151522.0
2018-06-25 13:00:00,21.93,22.0,21.91,22.0,172607.0,19.4275,19.4895,19.4097,19.4895,172607.0
2018-06-25 13:30:00,21.99,22.03,21.98,22.02,156855.0,19.4806,19.5161,19.4718,19.5072,156855.0
2018-06-25 14:00:00,22.02,22.05,22.01,22.05,140212.0,19.5072,19.5338,19.4983,19.5338,140212.0
2018-06-25 14:30:00,22.05,22.06,22.03,22.05,167751.0,19.5338,19.5426,19.5161,19.5338,167751.0
2018-06-25 15:00:00,22.05,22.06,21.99,22.04,167290.0,19.5338,19.5426,19.4806,19.5249,167290.0
2018-06-25 15:30:00,22.04,22.07,21.99,22.01,380867.0,19.5249,19.5515,19.4806,19.4983,380867.0
2018-06-26 09:30:00,22.03,22.06,21.94,21.98,120575.0,19.5161,19.5426,19.4363,19.4718,120575.0
2018-06-26 10:00:00,21.98,22.06,21.97,22.01,89500.0,19.4718,19.5426,19.4629,19.4983,89500.0
2018-06-26 10:30:00,22.01,22.11,21.98,22.05,258835.0,19.4983,19.5869,19.4718,19.5338,258835.0
2018-06-26 11:00:00,22.05,22.1,22.03,22.09,135022.0,19.5338,19.5781,19.5161,19.5692,135022.0
2018-06-26 11:30:00,22.09,22.11,22.04,22.05,208904.0,19.5692,19.5869,19.5249,19.5338,208904.0
2018-06-26 12:00:00,22.05,22.06,22.02,22.03,91820.0,19.5338,19.5426,19.5072,19.5161,91820.0
2018-06-26 12:30:00,22.02,22.06,22.01,22.05,99721.0,19.5072,19.5426,19.4983,19.5338,99721.0
2018-06-26 13:00:00,22.05,22.06,22.04,22.05,48218.0,19.5338,19.5426,19.5249,19.5338,48218.0
2018-06-26 13:30:00,22.05,22.06,22.02,22.03,74941.0,19.5338,19.5426,19.5072,19.5161,74941.0
2018-06-26 14:00:00,22.02,22.08,22.02,22.04,137679.0,19.5072,19.5603,19.5072,19.5249,137679.0
2018-06-26 14:30:00,22.04,22.07,22.03,22.05,101465.0,19.5249,19.5515,19.5161,19.5338,101465.0
2018-06-26 15:00:00,22.05,22.08,22.02,22.05,121907.0,19.5338,19.5603,19.5072,19.5338,121907.0
2018-06-26 15:30:00,22.05,22.06,21.99,22.0,586549.0,19.5338,19.5426,19.4806,19.4895,586549.0
2018-06-27 09:30:00,22.1,22.1,22.0,22.03,1206061.0,19.5781,19.5781,19.4895,19.5161,1206061.0
2018-06-27 10:00:00,22.03,22.1,22.02,22.08,125133.0,19.5161,19.5781,19.5072,19.5603,125133.0
2018-06-27 10:30:00,22.08,22.09,22.01,22.04,207256.0,19.5603,19.5692,19.4983,19.5249,207256.0
2018-06-27 11:00:00,22.04,22.08,22.03,22.07,80307.0,19.5249,19.5603,19.5161,19.5515,80307.0
2018-06-27 11:30:00,22.07,22.16,22.04,22.12,90596.0,19.5515,19.6312,19.5249,19.5958,90596.0
2018-06-27 12:00:00,22.11,22.13,22.08,22.1,66742.0,19.5869,19.6046,19.5603,19.5781,66742.0
2018-06-27 12:30:00,22.1,22.1,22.04,22.05,52455.0,19.5781,19.5781,19.5249,19.5338,52455.0
2018-06-27 13:00:00,22.04,22.06,22.02,22.03,93331.0,19.5249,19.5426,19.5072,19.5161,93331.0
2018-06-27 13:30:00,22.04,22.04,22.01,22.03,76194.0,19.5249,19.5249,19.4983,19.5161,76194.0
2018-06-27 14:00:00,22.02,22.03,21.99,22.02,145277.0,19.5072,19.5161,19.4806,19.5072,145277.0
2018-06-27 14:30:00,22.01,22.03,21.99,22.01,76555.0,19.4983,19.5161,19.4806,19.4983,76555.0
2018-06-27 15:00:00,22.01,22.03,21.98,22.03,209811.0,19.4983,19.5161,19.4718,19.5161,209811.0
2018-06-27 15:30:00,22.03,22.04,22.0,22.01,451152.0,19.5161,19.5249,19.4895,19.4983,451152.0
2018-06-28 09:30:00,22.06,22.09,21.97,22.05,131614.0,19.5426,19.5692,19.4629,19.5338,131614.0
2018-06-28 10:00:00,22.06,22.07,22.0,22.01,90564.0,19.5426,19.5515,19.4895,19.4983,90564.0
2018-06-28 10:30:00,22.01,22.04,21.99,22.03,103441.0,19.4983,19.5249,19.4806,19.5161,103441.0
2018-06-28 11:00:00,22.03,22.04,22.0,22.03,63456.0,19.5161,19.5249,19.4895,19.5161,63456.0
2018-06-28 11:30:00,22.03,22.04,22.0,22.01,55584.0,19.5161,19.5249,19.4895,19.4983,55584.0
2018-06-28 12:00:00,22.02,22.07,22.01,22.07,19388.0,19.5072,19.5515,19.4983,19.5515,19388.0
2018-06-28 12:30:00,22.07,22.12,22.06,22.12,34513.0,19.5515,19.5958,19.5426,19.5958,34513.0
2018-06-28 13:00:00,22.12,22.13,22.1,22.13,23387.0,19.5958,19.6046,19.5781,19.6046,23387.0
2018-06-28 13:30:00,22.13,22.14,22.1,22.14,75123.0,19.6046,19.6135,19.5781,19.6135,75123.0
2018-06-28 14:00:00,22.13,22.16,22.12,22.15,116197.0,19.6046,19.6312,19.5958,19.6224,116197.0
2018-06-28 14:30:00,22.15,22.17,22.12,22.17,89278.0,19.6224,19.6401,19.5958,19.6401,89278.0
2018-06-28 15:00:00,22.18,22.24,22.16,22.22,114067.0,19.6489,19.7021,19.6312,19.6844,114067.0
2018-06-28 15:30:00,22.23,22.26,22.2,22.24,603778.0,19.6932,19.7198,19.6667,19.7021,603778.0
2018-06-29 09:30:00,22.19,22.25,22.05,22.19,95746.0,19.6578,19.7109,19.5338,19.6578,95746.0
2018-06-29 10:00:00,22.19,22.23,22.16,22.2,46438.0,19.6578,19.6932,19.6312,19.6667,46438.0
2018-06-29 10:30:00,22.2,22.23,22.17,22.2,48026.0,19.6667,19.6932,19.6401,19.6667,48026.0
2018-06-29 11:00:00,22.2,22.26,22.18,22.23,97358.0,19.6667,19.7198,19.6489,19.6932,97358.0
2018-06-29 11:30:00,22.23,22.29,22.22,22.29,133391.0,19.6932,19.7464,19.6844,19.7464,133391.0
2018-06-29 12:00:00,22.29,22.31,22.28,22.3,69152.0,19.7464,19.7641,19.7375,19.7552,69152.0
2018-06-29 12:30:00,22.3,22.31,22.27,22.27,94768.0,19.7552,19.7641,19.7287,19.7287,94768.0
2018-06-29 13:00:00,22.26,22.29,22.25,22.29,49145.0,19.7198,19.7464,19.7109,19.7464,49145.0
2018-06-29 13:30:00,22.28,22.31,22.28,22.31,18935.0,19.7375,19.7641,19.7375,19.7641,18935.0
2018-06-29 14:00:00,22.3,22.31,22.26,22.3,56709.0,19.7552,19.7641,19.7198,19.7552,56709.0
2018-06-29 14:30:00,22.29,22.31,22.29,22.3,26963.0,19.7464,19.7641,19.7464,19.7552,26963.0
2018-06-29 15:00:00,22.3,22.3,22.27,22.29,102755.0,19.7552,19.7552,19.7287,19.7464,102755.0
2018-06-29 15:30:00,22.29,22.29,22.17,22.18,300041.0,19.7464,19.7464,19.6401,19.6489,300041.0
2018-07-02 09:30:00,22.15,22.23,22.14,22.22,52719.0,19.6224,19.6932,19.6135,19.6844,52719.0
2018-07-02 10:00:00,22.21,22.25,22.11,22.13,54865.0,19.6755,19.7109,19.5869,19.6046,54865.0
2018-07-02 10:30:00,22.13,22.13,22.06,22.07,54781.0,19.6046,19.6046,19.5426,19.5515,54781.0
2018-07-02 11:00:00,22.07,22.11,22.01,22.02,47011.0,19.5515,19.5869,19.4983,19.5072,47011.0
2018-07-02 11:30:00,22.01,22.04,21.98,22.03,61550.0,19.4983,19.5249,19.4718,19.5161,61550.0
2018-07-02 12:00:00,22.02,22.03,21.98,22.0,95003.0,19.5072,19.5161,19.4718,19.4895,95003.0
2018-07-02 12:30:00,21.99,22.01,21.99,22.0,119890.0,19.4806,19.4983,19.4806,19.4895,119890.0
2018-07-02 13:00:00,22.0,22.02,21.96,22.01,268496.0,19.4895,19.5072,19.454,19.4983,268496.0
2018-07-02 13:30:00,22.01,22.01,21.93,22.0,193251.0,19.4983,19.4983,19.4275,19.4895,193251.0
2018-07-02 14:00:00,22.0,22.05,21.99,22.04,74541.0,19.4895,19.5338,19.4806,19.5249,74541.0
2018-07-02 14:30:00,22.04,22.07,22.01,22.04,80221.0,19.5249,19.5515,19.4983,19.5249,80221.0
2018-07-02 15:00:00,22.04,22.05,22.0,22.05,85241.0,19.5249,19.5338,19.4895,19.5338,85241.0
2018-07-02 15:30:00,22.04,22.12,22.02,22.11,329697.0,19.5249,19.5958,19.5072,19.5869,329697.0
2018-07-03 09:30:00,22.12,22.23,22.04,22.2,89815.0,19.5958,19.6932,19.5249,19.6667,89815.0
2018-07-03 10:00:00,22.19,22.28,22.19,22.28,32925.0,19.6578,19.7375,19.6578,19.7375,32925.0
2018-07-03 10:30:00,22.27,22.31,22.25,22.28,67925.0,19.7287,19.7641,19.7109,19.7375,67925.0
2018-07-03 11:00:00,22.28,22.42,22.26,22.41,87889.0,19.7375,19.8615,19.7198,19.8527,87889.0
2018-07-03 11:30:00,22.4,22.45,22.39,22.45,87488.0,19.8438,19.8881,19.835,19.8881,87488.0
2018-07-03 12:00:00,22.45,22.45,22.4,22.41,82249.0,19.8881,19.8881,19.8438,19.8527,82249.0
2018-07-03 12:30:00,22.41,22.41,22.31,22.34,160775.0,19.8527,19.8527,19.7641,19.7907,160775.0
2018-07-05 09:30:00,22.4,22.44,22.31,22.36,64012.0,19.8438,19.8793,19.7641,19.8084,64012.0
2018-07-05 10:00:00,22.36,22.37,22.28,22.3,54207.0,19.8084,19.8173,19.7375,19.7552,54207.0
2018-07-05 10:30:00,22.3,22.31,22.26,22.3,61885.0,19.7552,19.7641,19.7198,19.7552,61885.0
2018-07-05 11:00:00,22.31,22.35,22.29,22.3,82667.0,19.7641,19.7995,19.7464,19.7552,82667.0
2018-07-05 11:30:00,22.29,22.29,22.23,22.29,183613.0,19.7464,19.7464,19.6932,19.7464,183613.0
2018-07-05 12:00:00,22.29,22.34,22.29,22.31,43458.0,19.7464,19.7907,19.7464,19.7641,43458.0
2018-07-05 12:30:00,22.31,22.33,22.25,22.25,40144.0,19.7641,19.7818,19.7109,19.7109,40144.0
2018-07-05 13:00:00,22.25,22.26,22.23,22.24,51603.0,19.7109,19.7198,19.6932,19.7021,51603.0
2018-07-05 13:30:00,22.24,22.27,22.24,22.25,52886.0,19.7021,19.7287,19.7021,19.7109,52886.0
2018-07-05 14:00:00,22.25,22.3,22.24,22.29,60917.0,19.7109,19.7552,19.7021,19.7464,60917.0
2018-07-05 14:30:00,22.29,22.3,22.26,22.27,49753.0,19.7464,19.7552,19.7198,19.7287,49753.0
2018-07-05 15:00:00,22.27,22.28,22.25,22.27,44992.0,19.7287,19.7375,19.7109,19.7287,44992.0
2018-07-05 15:30:00,22.26,22.41,22.24,22.41,241824.0,19.7198,19.8527,19.7021,19.8527,241824.0
2018-07-06 09:30:00,22.46,22.53,22.45,22.53,111745.0,19.897,19.959,19.8881,19.959,111745.0
2018-07-06 10:00:00,22.53,22.59,22.53,22.56,53692.0,19.959,20.0121,19.959,19.9856,53692.0
2018-07-06 10:30:00,22.55,22.56,22.49,22.51,52160.0,19.9767,19.9856,19.9236,19.9413,52160.0
2018-07-06 11:00:00,22.51,22.57,22.5,22.51,72469.0,19.9413,19.9944,19.9324,19.9413,72469.0
2018-07-06 11:30:00,22.52,22.53,22.48,22.49,57196.0,19.9501,19.959,19.9147,19.9236,57196.0
2018-07-06 12:00:00,22.5,22.51,22.46,22.46,34018.0,19.9324,19.9413,19.897,19.897,34018.0
2018-07-06 12:30:00,22.46,22.47,22.44,22.46,110000.0,19.897,19.9058,19.8793,19.897,110000.0
2018-07-06 13:00:00,22.46,22.52,22.45,22.51,39274.0,19.897,19.9501,19.8881,19.9413,39274.0
2018-07-06 13:30:00,22.52,22.53,22.48,22.48,32665.0,19.9501,19.959,19.9147,19.9147,32665.0
2018-07-06 14:00:00,22.48,22.5,22.47,22.48,14562.0,19.9147,19.9324,19.9058,19.9147,14562.0
2018-07-06 14:30:00,22.48,22.5,22.46,22.49,20185.0,19.9147,19.9324,19.897,19.9236,20185.0
2018-07-06 15:00:00,22.5,22.5,22.46,22.48,51952.0,19.9324,19.9324,19.897,19.9147,51952.0
2018-07-06 15:30:00,22.48,22.54,22.46,22.53,183856.0,19.9147,19.9679,19.897,19.959,183856.0
2018-07-09 09:30:00,22.56,22.71,22.54,22.65,294094.0,19.9856,20.1185,19.9679,20.0653,294094.0
2018-07-09 10:00:00,22.65,22.66,22.57,22.58,132068.0,20.0653,20.0742,19.9944,20.0033,132068.0
2018-07-09 10:30:00,22.58,22.61,22.55,22.6,49921.0,20.0033,20.0299,19.9767,20.021,49921.0
2018-07-09 11:00:00,22.61,22.67,22.57,22.66,225857.0,20.0299,20.083,19.9944,20.0742,225857.0
2018-07-09 11:30:00,22.66,22.71,22.63,22.7,92488.0,20.0742,20.1185,20.0476,20.1096,92488.0
2018-07-09 12:00:00,22.71,22.72,22.66,22.68,73959.0,20.1185,20.1273,20.0742,20.0919,73959.0
2018-07-09 12:30:00,22.68,22.68,22.59,22.59,39464.0,20.0919,20.0919,20.0121,20.0121,39464.0
2018-07-09 13:00:00,22.59,22.61,22.52,22.52,35878.0,20.0121,20.0299,19.9501,19.9501,35878.0
2018-07-09 13:30:00,22.52,22.54,22.48,22.54,120929.0,19.9501,19.9679,19.9147,19.9679,120929.0
2018-07-09 14:00:00,22.54,22.55,22.46,22.48,42139.0,19.9679,19.9767,19.897,19.9147,42139.0
2018-07-09 14:30:00,22.47,22.52,22.47,22.52,27176.0,19.9058,19.9501,19.9058,19.9501,27176.0
2018-07-09 15:00:00,22.52,22.53,22.48,22.52,45294.0,19.9501,19.959,19.9147,19.9501,45294.0
2018-07-09 15:30:00,22.52,22.6,22.5,22.57,376704.0,19.9501,20.021,19.9324,19.9944,376704.0
2018-07-10 09:30:00,22.52,22.59,22.32,22.38,174851.0,19.9501,20.0121,19.773,19.8261,174851.0
2018-07-10 10:00:00,22.38,22.44,22.35,22.37,70571.0,19.8261,19.8793,19.7995,19.8173,70571.0
2018-07-10 10:30:00,22.37,22.38,22.3,22.32,50066.0,19.8173,19.8261,19.7552,19.773,50066.0
2018-07-10 11:00:00,22.32,22.32,22.28,22.29,58483.0,19.773,19.773,19.7375,19.7464,58483.0
2018-07-10 11:30:00,22.28,22.33,22.24,22.33,88916.0,19.7375,19.7818,19.7021,19.7818,88916.0
2018-07-10 12:00:00,22.33,22.4,22.32,22.36,67246.0,19.7818,19.8438,19.773,19.8084,67246.0
2018-07-10 12:30:00,22.36,22.43,22.33,22.42,127361.0,19.8084,19.8704,19.7818,19.8615,127361.0
2018-07-10 13:00:00,22.41,22.42,22.38,22.42,72894.0,19.8527,19.8615,19.8261,19.8615,72894.0
2018-07-10 13:30:00,22.42,22.47,22.4,22.45,114271.0,19.8615,19.9058,19.8438,19.8881,114271.0
2018-07-10 14:00:00,22.46,22.53,22.45,22.52,48709.0,19.897,19.959,19.8881,19.9501,48709.0
2018-07-10 14:30:00,22.52,22.52,22.43,22.44,80563.0,19.9501,19.9501,19.8704,19.8793,80563.0
2018-07-10 15:00:00,22.44,22.46,22.42,22.43,62294.0,19.8793,19.897,19.8615,19.8704,62294.0
2018-07-10 15:30:00,22.42,22.46,22.37,22.39,366230.0,19.8615,19.897,19.8173,19.835,366230.0
2018-07-11 09:30:00,22.37,22.48,22.36,22.4,286790.0,19.8173,19.9147,19.8084,19.8438,286790.0
2018-07-11 10:00:00,22.4,22.48,22.4,22.45,84883.0,19.8438,19.9147,19.8438,19.8881,84883.0
2018-07-11 10:30:00,22.44,22.52,22.4,22.5,74917.0,19.8793,19.9501,19.8438,19.9324,74917.0
2018-07-11 11:00:00,22.5,22.51,22.47,22.51,36374.0,19.9324,19.9413,19.9058,19.9413,36374.0
2018-07-11 11:30:00,22.5,22.54,22.48,22.48,24493.0,19.9324,19.9679,19.9147,19.9147,24493.0
2018-07-11 12:00:00,22.48,22.55,22.48,22.52,88774.0,19.9147,19.9767,19.9147,19.9501,88774.0
2018-07-11 12:30:00,22.52,22.52,22.47,22.49,168206.0,19.9501,19.9501,19.9058,19.9236,168206.0
2018-07-11 13:00:00,22.5,22.61,22.49,22.58,106956.0,19.9324,20.0299,19.9236,20.0033,106956.0
2018-07-11 13:30:00,22.58,22.67,22.57,22.67,52106.0,20.0033,20.083,19.9944,20.083,52106.0
2018-07-11 14:00:00,22.67,22.68,22.6,22.61,77349.0,20.083,20.0919,20.021,20.0299,77349.0
2018-07-11 14:30:00,22.62,22.62,22.58,22.61,117916.0,20.0387,20.0387,20.0033,20.0299,117916.0
2018-07-11 15:00:00,22.61,22.64,22.6,22.61,63083.0,20.0299,20.0564,20.021,20.0299,63083.0
2018-07-11 15:30:00,22.6,22.61,22.56,22.57,246163.0,20.021,20.0299,19.9856,19.9944,246163.0
2018-07-12 09:30:00,22.63,22.72,22.51,22.72,118159.0,20.0476,20.1273,19.9413,20.1273,118159.0
2018-07-12 10:00:00,22.72,22.73,22.66,22.68,153675.0,20.1273,20.1362,20.0742,20.0919,153675.0
2018-07-12 10:30:00,22.68,22.72,22.63,22.69,75900.0,20.0919,20.1273,20.0476,20.1007,75900.0
2018-07-12 11:00:00,22.69,22.71,22.66,22.69,67686.0,20.1007,20.1185,20.0742,20.1007,67686.0
2018-07-12 11:30:00,22.69,22.69,22.62,22.63,50638.0,20.1007,20.1007,20.0387,20.0476,50638.0
2018-07-12 12:00:00,22.63,22.69,22.61,22.67,69250.0,20.0476,20.1007,20.0299,20.083,69250.0
2018-07-12 12:30:00,22.67,22.7,22.65,22.7,65690.0,20.083,20.1096,20.0653,20.1096,65690.0
2018-07-12 13:00:00,22.7,22.72,22.67,22.71,58093.0,20.1096,20.1273,20.083,20.1185,58093.0
2018-07-12 13:30:00,22.71,22.75,22.7,22.74,42745.0,20.1185,20.1539,20.1096,20.145,42745.0
2018-07-12 14:00:00,22.75,22.75,22.7,22.7,44480.0,20.1539,20.1539,20.1096,20.1096,44480.0
2018-07-12 14:30:00,22.7,22.71,22.64,22.65,146010.0,20.1096,20.1185,20.0564,20.0653,146010.0
2018-07-12 15:00:00,22.65,22.72,22.64,22.65,520257.0,20.0653,20.1273,20.0564,20.0653,520257.0
2018-07-12 15:30:00,22.66,22.73,22.65,22.72,599814.0,20.0742,20.1362,20.0653,20.1273,599814.0
2018-07-13 09:30:00,22.74,22.77,22.68,22.71,31677.0,20.145,20.1716,20.0919,20.1185,31677.0
2018-07-13 10:00:00,22.71,22.73,22.65,22.66,27600.0,20.1185,20.1362,20.0653,20.0742,27600.0
2018-07-13 10:30:00,22.67,22.72,22.65,22.69,65552.0,20.083,20.1273,20.0653,20.1007,65552.0
2018-07-13 11:00:00,22.69,22.74,22.66,22.73,68580.0,20.1007,20.145,20.0742,20.1362,68580.0
2018-07-13 11:30:00,22.73,22.78,22.73,22.77,29105.0,20.1362,20.1805,20.1362,20.1716,29105.0
2018-07-13 12:00:00,22.77,22.78,22.73,22.74,31569.0,20.1716,20.1805,20.1362,20.145,31569.0
2018-07-13 12:30:00,22.74,22.75,22.68,22.71,33283.0,20.145,20.1539,20.0919,20.1185,33283.0
2018-07-13 13:00:00,22.71,22.73,22.68,22.73,34816.0,20.1185,20.1362,20.0919,20.1362,34816.0
2018-07-13 13:30:00,22.73,22.77,22.7,22.73,102980.0,20.1362,20.1716,20.1096,20.1362,102980.0
2018-07-13 14:00:00,22.72,22.73,22.67,22.7,22929.0,20.1273,20.1362,20.083,20.1096,22929.0
2018-07-13 14:30:00,22.7,22.71,22.67,22.71,27853.0,20.1096,20.1185,20.083,20.1185,27853.0
2018-07-13 15:00:00,22.71,22.75,22.7,22.74,188026.0,20.1185,20.1539,20.1096,20.145,188026.0
2018-07-13 15:30:00,22.73,22.78,22.68,22.71,170185.0,20.1362,20.1805,20.0919,20.1185,170185.0
2018-07-16 09:30:00,22.68,22.8,22.55,22.61,110545.0,20.0919,20.1982,19.9767,20.0299,110545.0
2018-07-16 10:00:00,22.62,22.66,22.55,22.57,69563.0,20.0387,20.0742,19.9767,19.9944,69563.0
2018-07-16 10:30:00,22.58,22.63,22.55,22.62,155119.0,20.0033,20.0476,19.9767,20.0387,155119.0
2018-07-16 11:00:00,22.63,22.66,22.61,22.64,119962.0,20.0476,20.0742,20.0299,20.0564,119962.0
2018-07-16 11:30:00,22.65,22.66,22.59,22.62,44584.0,20.0653,20.0742,20.0121,20.0387,44584.0
2018-07-16 12:00:00,22.62,22.66,22.61,22.65,67174.0,20.0387,20.0742,20.0299,20.0653,67174.0
2018-07-16 12:30:00,22.65,22.76,22.64,22.76,151545.0,20.0653,20.1627,20.0564,20.1627,151545.0
2018-07-16 13:00:00,22.75,22.83,22.74,22.78,267018.0,20.1539,20.2248,20.145,20.1805,267018.0
2018-07-16 13:30:00,22.77,22.8,22.74,22.78,171231.0,20.1716,20.1982,20.145,20.1805,171231.0
2018-07-16 14:00:00,22.79,22.8,22.76,22.79,139791.0,20.1893,20.1982,20.1627,20.1893,139791.0
2018-07-16 14:30:00,22.78,22.8,22.72,22.77,347081.0,20.1805,20.1982,20.1273,20.1716,347081.0
2018-07-16 15:00:00,22.78,22.8,22.76,22.78,355402.0,20.1805,20.1982,20.1627,20.1805,355402.0
2018-07-16 15:30:00,22.79,22.8,22.66,22.66,756919.0,20.1893,20.1982,20.0742,20.0742,756919.0
2018-07-17 09:30:00,22.71,22.78,22.64,22.64,134672.0,20.1185,20.1805,20.0564,20.0564,134672.0
2018-07-17 10:00:00,22.64,22.68,22.63,22.65,87624.0,20.0564,20.0919,20.0476,20.0653,87624.0
2018-07-17 10:30:00,22.65,22.66,22.59,22.6,71630.0,20.0653,20.0742,20.0121,20.021,71630.0
2018-07-17 11:00:00,22.6,22.65,22.6,22.63,40509.0,20.021,20.0653,20.021,20.0476,40509.0
2018-07-17 11:30:00,22.63,22.64,22.55,22.55,39597.0,20.0476,20.0564,19.9767,19.9767,39597.0
2018-07-17 12:00:00,22.55,22.56,22.5,22.51,41615.0,19.9767,19.9856,19.9324,19.9413,41615.0
2018-07-17 12:30:00,22.51,22.53,22.49,22.5,139705.0,19.9413,19.959,19.9236,19.9324,139705.0
2018-07-17 13:00:00,22.5,22.51,22.46,22.46,74009.0,19.9324,19.9413,19.897,19.897,74009.0
2018-07-17 13:30:00,22.46,22.47,22.41,22.44,91693.0,19.897,19.9058,19.8527,19.8793,91693.0
2018-07-17 14:00:00,22.43,22.46,22.43,22.45,23641.0,19.8704,19.897,19.8704,19.8881,23641.0
2018-07-17 14:30:00,22.45,22.49,22.45,22.46,706166.0,19.8881,19.9236,19.8881,19.897,706166.0
2018-07-17 15:00:00,22.46,22.48,22.45,22.47,158924.0,19.897,19.9147,19.8881,19.9058,158924.0
2018-07-17 15:30:00,22.47,22.51,22.44,22.45,448012.0,19.9058,19.9413,19.8793,19.8881,448012.0
2018-07-18 09:30:00,22.46,22.57,22.34,22.56,146981.0,19.897,19.9944,19.7907,19.9856,146981.0
2018-07-18 10:00:00,22.56,22.58,22.5,22.52,171598.0,19.9856,20.0033,19.9324,19.9501,171598.0
2018-07-18 10:30:00,22.52,22.53,22.48,22.51,313210.0,19.9501,19.959,19.9147,19.9413,313210.0
2018-07-18 11:00:00,22.51,22.55,22.5,22.55,200394.0,19.9413,19.9767,19.9324,19.9767,200394.0
2018-07-18 11:30:00,22.55,22.61,22.55,22.6,119263.0,19.9767,20.0299,19.9767,20.021,119263.0
2018-07-18 12:00:00,22.61,22.67,22.6,22.66,89314.0,20.0299,20.083,20.021,20.0742,89314.0
2018-07-18 12:30:00,22.66,22.66,22.59,22.59,321889.0,20.0742,20.0742,20.0121,20.0121,321889.0
2018-07-18 13:00:00,22.58,22.61,22.56,22.56,52502.0,20.0033,20.0299,19.9856,19.9856,52502.0
2018-07-18 13:30:00,22.56,22.59,22.53,22.59,99234.0,19.9856,20.0121,19.959,20.0121,99234.0
2018-07-18 14:00:00,22.59,22.59,22.54,22.59,167022.0,20.0121,20.0121,19.9679,20.0121,167022.0
2018-07-18 14:30:00,22.59,22.65,22.56,22.63,80267.0,20.0121,20.0653,19.9856,20.0476,80267.0
2018-07-18 15:00:00,22.64,22.64,22.61,22.64,116904.0,20.0564,20.0564,20.0299,20.0564,116904.0
2018-07-18 15:30:00,22.64,22.71,22.62,22.62,455089.0,20.0564,20.1185,20.0387,20.0387,455089.0
2018-07-19 09:30:00,22.63,22.96,22.57,22.89,388177.0,20.0476,20.3399,19.9944,20.2779,388177.0
2018-07-19 10:00:00,22.9,22.91,22.75,22.82,458573.0,20.2868,20.2956,20.1539,20.2159,458573.0
2018-07-19 10:30:00,22.82,22.82,22.73,22.78,537820.0,20.2159,20.2159,20.1362,20.1805,537820.0
2018-07-19 11:00:00,22.78,22.82,22.76,22.8,442114.0,20.1805,20.2159,20.1627,20.1982,442114.0
2018-07-19 11:30:00,22.79,22.87,22.78,22.83,172977.0,20.1893,20.2602,20.1805,20.2248,172977.0
2018-07-19 12:00:00,22.83,22.85,22.81,22.83,384028.0,20.2248,20.2425,20.207,20.2248,384028.0
2018-07-19 12:30:00,22.83,22.86,22.82,22.85,129439.0,20.2248,20.2513,20.2159,20.2425,129439.0
2018-07-19 13:00:00,22.85,22.88,22.84,22.85,361189.0,20.2425,20.2691,20.2336,20.2425,361189.0
2018-07-19 13:30:00,22.85,22.85,22.79,22.85,54999.0,20.2425,20.2425,20.1893,20.2425,54999.0
2018-07-19 14:00:00,22.85,22.86,22.84,22.85,106792.0,20.2425,20.2513,20.2336,20.2425,106792.0
2018-07-19 14:30:00,22.85,22.9,22.84,22.9,141326.0,20.2425,20.2868,20.2336,20.2868,141326.0
2018-07-19 15:00:00,22.89,22.91,22.85,22.89,561265.0,20.2779,20.2956,20.2425,20.2779,561265.0
2018-07-19 15:30:00,22.89,22.9,22.82,22.88,884313.0,20.2779,20.2868,20.2159,20.2691,884313.0
2018-07-20 09:30:00,22.86,22.87,22.81,22.85,164738.0,20.2513,20.2602,20.207,20.2425,164738.0
2018-07-20 10:00:00,22.86,22.87,22.79,22.85,137619.0,20.2513,20.2602,20.1893,20.2425,137619.0
2018-07-20 10:30:00,22.85,22.89,22.82,22.84,203167.0,20.2425,20.2779,20.2159,20.2336,203167.0
2018-07-20 11:00:00,22.84,22.89,22.82,22.86,151111.0,20.2336,20.2779,20.2159,20.2513,151111.0
2018-07-20 11:30:00,22.86,22.89,22.84,22.88,124472.0,20.2513,20.2779,20.2336,20.2691,124472.0
2018-07-20 12:00:00,22.87,22.94,22.87,22.91,325055.0,20.2602,20.3222,20.2602,20.2956,325055.0
2018-07-20 12:30:00,22.91,22.91,22.84,22.85,63445.0,20.2956,20.2956,20.2336,20.2425,63445.0
2018-07-20 13:00:00,22.84,22.87,22.82,22.86,88926.0,20.2336,20.2602,20.2159,20.2513,88926.0
2018-07-20 13:30:00,22.86,22.86,22.7,22.75,387882.0,20.2513,20.2513,20.1096,20.1539,387882.0
2018-07-20 14:00:00,22.75,22.79,22.71,22.71,375691.0,20.1539,20.1893,20.1185,20.1185,375691.0
2018-07-20 14:30:00,22.71,22.74,22.68,22.73,339749.0,20.1185,20.145,20.0919,20.1362,339749.0
2018-07-20 15:00:00,22.74,22.75,22.68,22.68,92333.0,20.145,20.1539,20.0919,20.0919,92333.0
2018-07-20 15:30:00,22.69,22.72,22.66,22.68,330787.0,20.1007,20.1273,20.0742,20.0919,330787.0
2018-07-23 09:30:00,22.64,22.7,22.58,22.61,172486.0,20.0564,20.1096,20.0033,20.0299,172486.0
2018-07-23 10:00:00,22.61,22.65,22.6,22.63,74983.0,20.0299,20.0653,20.021,20.0476,74983.0
2018-07-23 10:30:00,22.63,22.65,22.61,22.62,53859.0,20.0476,20.0653,20.0299,20.0387,53859.0
2018-07-23 11:00:00,22.62,22.62,22.5,22.5,103146.0,20.0387,20.0387,19.9324,19.9324,103146.0
2018-07-23 11:30:00,22.5,22.52,22.48,22.49,47810.0,19.9324,19.9501,19.9147,19.9236,47810.0
2018-07-23 12:00:00,22.5,22.54,22.49,22.53,70476.0,19.9324,19.9679,19.9236,19.959,70476.0
2018-07-23 12:30:00,22.54,22.55,22.49,22.5,80150.0,19.9679,19.9767,19.9236,19.9324,80150.0
2018-07-23 13:00:00,22.5,22.55,22.48,22.55,42694.0,19.9324,19.9767,19.9147,19.9767,42694.0
2018-07-23 13:30:00,22.55,22.56,22.53,22.54,71821.0,19.9767,19.9856,19.959,19.9679,71821.0
2018-07-23 14:00:00,22.54,22.55,22.5,22.54,63759.0,19.9679,19.9767,19.9324,19.9679,63759.0
2018-07-23 14:30:00,22.54,22.58,22.52,22.55,75895.0,19.9679,20.0033,19.9501,19.9767,75895.0
2018-07-23 15:00:00,22.56,22.58,22.54,22.55,53175.0,19.9856,20.0033,19.9679,19.9767,53175.0
2018-07-23 15:30:00,22.56,22.59,22.55,22.56,146729.0,19.9856,20.0121,19.9767,19.9856,146729.0
2018-07-24 09:30:00,22.53,22.53,22.37,22.38,74480.0,19.959,19.959,19.8173,19.8261,74480.0
2018-07-24 10:00:00,22.39,22.41,22.32,22.33,61062.0,19.835,19.8527,19.773,19.7818,61062.0
2018-07-24 10:30:00,22.32,22.37,22.3,22.37,103561.0,19.773,19.8173,19.7552,19.8173,103561.0
2018-07-24 11:00:00,22.38,22.44,22.36,22.43,181352.0,19.8261,19.8793,19.8084,19.8704,181352.0
2018-07-24 11:30:00,22.43,22.45,22.41,22.42,36394.0,19.8704,19.8881,19.8527,19.8615,36394.0
2018-07-24 12:00:00,22.42,22.46,22.41,22.44,44800.0,19.8615,19.897,19.8527,19.8793,44800.0
2018-07-24 12:30:00,22.44,22.45,22.42,22.43,38931.0,19.8793,19.8881,19.8615,19.8704,38931.0
2018-07-24 13:00:00,22.43,22.46,22.42,22.44,70470.0,19.8704,19.897,19.8615,19.8793,70470.0
2018-07-24 13:30:00,22.44,22.44,22.4,22.41,24367.0,19.8793,19.8793,19.8438,19.8527,24367.0
2018-07-24 14:00:00,22.41,22.41,22.34,22.35,49794.0,19.8527,19.8527,19.7907,19.7995,49794.0
2018-07-24 14:30:00,22.34,22.36,22.33,22.34,55924.0,19.7907,19.8084,19.7818,19.7907,55924.0
2018-07-24 15:00:00,22.33,22.38,22.33,22.33,69972.0,19.7818,19.8261,19.7818,19.7818,69972.0
2018-07-24 15:30:00,22.34,22.4,22.33,22.37,266100.0,19.7907,19.8438,19.7818,19.8173,266100.0
2018-07-25 09:30:00,22.24,22.52,22.24,22.51,98303.0,19.7021,19.9501,19.7021,19.9413,98303.0
2018-07-25 10:00:00,22.51,22.51,22.45,22.45,97925.0,19.9413,19.9413,19.8881,19.8881,97925.0
2018-07-25 10:30:00,22.45,22.49,22.44,22.48,61785.0,19.8881,19.9236,19.8793,19.9147,61785.0
2018-07-25 11:00:00,22.49,22.5,22.47,22.47,194286.0,19.9236,19.9324,19.9058,19.9058,194286.0
2018-07-25 11:30:00,22.48,22.48,22.4,22.41,89594.0,19.9147,19.9147,19.8438,19.8527,89594.0
2018-07-25 12:00:00,22.4,22.41,22.34,22.35,61183.0,19.8438,19.8527,19.7907,19.7995,61183.0
2018-07-25 12:30:00,22.35,22.35,22.31,22.34,68635.0,19.7995,19.7995,19.7641,19.7907,68635.0
2018-07-25 13:00:00,22.34,22.34,22.27,22.29,71518.0,19.7907,19.7907,19.7287,19.7464,71518.0
2018-07-25 13:30:00,22.29,22.31,22.26,22.31,127672.0,19.7464,19.7641,19.7198,19.7641,127672.0
2018-07-25 14:00:00,22.3,22.31,22.24,22.26,110115.0,19.7552,19.7641,19.7021,19.7198,110115.0
2018-07-25 14:30:00,22.25,22.29,22.23,22.25,139876.0,19.7109,19.7464,19.6932,19.7109,139876.0
2018-07-25 15:00:00,22.25,22.25,22.16,22.17,289950.0,19.7109,19.7109,19.6312,19.6401,289950.0
2018-07-25 15:30:00,22.17,22.19,22.11,22.11,812797.0,19.6401,19.6578,19.5869,19.5869,812797.0
2018-07-26 09:30:00,22.19,22.25,22.1,22.19,160727.0,19.6578,19.7109,19.5781,19.6578,160727.0
2018-07-26 10:00:00,22.18,22.22,22.15,22.18,1337221.0,19.6489,19.6844,19.6224,19.6489,1337221.0
2018-07-26 10:30:00,22.18,22.29,22.17,22.28,417558.0,19.6489,19.7464,19.6401,19.7375,417558.0
2018-07-26 11:00:00,22.28,22.31,22.25,22.3,122940.0,19.7375,19.7641,19.7109,19.7552,122940.0
2018-07-26 11:30:00,22.3,22.33,22.29,22.33,127412.0,19.7552,19.7818,19.7464,19.7818,127412.0
2018-07-26 12:00:00,22.33,22.34,22.29,22.3,331677.0,19.7818,19.7907,19.7464,19.7552,331677.0
2018-07-26 12:30:00,22.3,22.33,22.28,22.32,173341.0,19.7552,19.7818,19.7375,19.773,173341.0
2018-07-26 13:00:00,22.32,22.36,22.3,22.36,285261.0,19.773,19.8084,19.7552,19.8084,285261.0
2018-07-26 13:30:00,22.36,22.39,22.34,22.36,249819.0,19.8084,19.835,19.7907,19.8084,249819.0
2018-07-26 14:00:00,22.35,22.36,22.3,22.33,216609.0,19.7995,19.8084,19.7552,19.7818,216609.0
2018-07-26 14:30:00,22.34,22.34,22.26,22.27,167344.0,19.7907,19.7907,19.7198,19.7287,167344.0
2018-07-26 15:00:00,22.27,22.27,22.22,22.25,193163.0,19.7287,19.7287,19.6844,19.7109,193163.0
2018-07-26 15:30:00,22.25,22.29,22.24,22.25,819789.0,19.7109,19.7464,19.7021,19.7109,819789.0
2018-07-27 09:30:00,22.34,22.37,22.17,22.23,188590.0,19.7907,19.8173,19.6401,19.6932,188590.0
2018-07-27 10:00:00,22.22,22.24,22.15,22.15,326708.0,19.6844,19.7021,19.6224,19.6224,326708.0
2018-07-27 10:30:00,22.16,22.19,22.05,22.05,350256.0,19.6312,19.6578,19.5338,19.5338,350256.0
2018-07-27 11:00:00,22.05,22.07,21.88,21.89,369733.0,19.5338,19.5515,19.3832,19.392,369733.0
2018-07-27 11:30:00,21.89,22.12,21.88,22.03,471300.0,19.392,19.5958,19.3832,19.5161,471300.0
2018-07-27 12:00:00,22.03,22.06,21.98,21.98,169183.0,19.5161,19.5426,19.4718,19.4718,169183.0
2018-07-27 12:30:00,21.98,22.02,21.95,21.98,240866.0,19.4718,19.5072,19.4452,19.4718,240866.0
2018-07-27 13:00:00,21.98,22.03,21.95,21.98,434503.0,19.4718,19.5161,19.4452,19.4718,434503.0
2018-07-27 13:30:00,21.98,21.99,21.94,21.96,113557.0,19.4718,19.4806,19.4363,19.454,113557.0
2018-07-27 14:00:00,21.96,22.02,21.94,21.95,150003.0,19.454,19.5072,19.4363,19.4452,150003.0
2018-07-27 14:30:00,21.94,21.98,21.89,21.97,393449.0,19.4363,19.4718,19.392,19.4629,393449.0
2018-07-27 15:00:00,21.96,22.0,21.95,21.97,251247.0,19.454,19.4895,19.4452,19.4629,251247.0
2018-07-27 15:30:00,21.97,22.01,21.91,21.92,585414.0,19.4629,19.4983,19.4097,19.4186,585414.0
2018-07-30 09:30:00,21.92,22.0,21.65,21.68,326794.0,19.4186,19.4895,19.1794,19.206,326794.0
2018-07-30 10:00:00,21.69,21.84,21.67,21.83,298442.0,19.2149,19.3477,19.1971,19.3389,298442.0
2018-07-30 10:30:00,21.82,21.96,21.81,21.92,174751.0,19.33,19.454,19.3212,19.4186,174751.0
2018-07-30 11:00:00,21.92,21.99,21.86,21.97,95640.0,19.4186,19.4806,19.3655,19.4629,95640.0
2018-07-30 11:30:00,21.97,22.0,21.93,21.96,67487.0,19.4629,19.4895,19.4275,19.454,67487.0
2018-07-30 12:00:00,21.97,21.97,21.9,21.91,55698.0,19.4629,19.4629,19.4009,19.4097,55698.0
2018-07-30 12:30:00,21.9,21.98,21.89,21.97,59497.0,19.4009,19.4718,19.392,19.4629,59497.0
2018-07-30 13:00:00,21.97,21.97,21.89,21.89,117372.0,19.4629,19.4629,19.392,19.392,117372.0
2018-07-30 13:30:00,21.89,21.95,21.89,21.93,378672.0,19.392,19.4452,19.392,19.4275,378672.0
2018-07-30 14:00:00,21.93,21.96,21.92,21.93,49644.0,19.4275,19.454,19.4186,19.4275,49644.0
2018-07-30 14:30:00,21.93,21.95,21.91,21.93,113174.0,19.4275,19.4452,19.4097,19.4275,113174.0
2018-07-30 15:00:00,21.92,21.94,21.91,21.92,71958.0,19.4186,19.4363,19.4097,19.4186,71958.0
2018-07-30 15:30:00,21.92,21.96,21.91,21.94,337515.0,19.4186,19.454,19.4097,19.4363,337515.0
2018-07-31 09:30:00,22.02,22.18,22.02,22.17,126225.0,19.5072,19.6489,19.5072,19.6401,126225.0
2018-07-31 10:00:00,22.18,22.35,22.16,22.34,182981.0,19.6489,19.7995,19.6312,19.7907,182981.0
2018-07-31 10:30:00,22.34,22.37,22.28,22.34,164523.0,19.7907,19.8173,19.7375,19.7907,164523.0
2018-07-31 11:00:00,22.35,22.36,22.26,22.27,171756.0,19.7995,19.8084,19.7198,19.7287,171756.0
2018-07-31 11:30:00,22.27,22.29,22.2,22.22,303418.0,19.7287,19.7464,19.6667,19.6844,303418.0
2018-07-31 12:00:00,22.23,22.26,22.21,22.25,115835.0,19.6932,19.7198,19.6755,19.7109,115835.0
2018-07-31 12:30:00,22.25,22.25,22.17,22.17,55410.0,19.7109,19.7109,19.6401,19.6401,55410.0
2018-07-31 13:00:00,22.18,22.21,22.14,22.18,109195.0,19.6489,19.6755,19.6135,19.6489,109195.0
2018-07-31 13:30:00,22.17,22.19,22.15,22.17,46572.0,19.6401,19.6578,19.6224,19.6401,46572.0
2018-07-31 14:00:00,22.17,22.22,22.15,22.22,129169.0,19.6401,19.6844,19.6224,19.6844,129169.0
2018-07-31 14:30:00,22.22,22.26,22.19,22.24,180511.0,19.6844,19.7198,19.6578,19.7021,180511.0
2018-07-31 15:00:00,22.23,22.25,22.17,22.18,179640.0,19.6932,19.7109,19.6401,19.6489,179640.0
2018-07-31 15:30:00,22.18,22.2,22.14,22.15,581412.0,19.6489,19.6667,19.6135,19.6224,581412.0
2018-08-01 09:30:00,22.06,22.1,22.01,22.04,65277.0,19.5426,19.5781,19.4983,19.5249,65277.0
2018-08-01 10:00:00,22.04,22.21,22.04,22.13,106760.0,19.5249,19.6755,19.5249,19.6046,106760.0
2018-08-01 10:30:00,22.13,22.15,22.1,22.11,55708.0,19.6046,19.6224,19.5781,19.5869,55708.0
2018-08-01 11:00:00,22.11,22.11,22.03,22.05,91365.0,19.5869,19.5869,19.5161,19.5338,91365.0
2018-08-01 11:30:00,22.04,22.1,22.04,22.08,57246.0,19.5249,19.5781,19.5249,19.5603,57246.0
2018-08-01 12:00:00,22.08,22.12,22.06,22.1,33175.0,19.5603,19.5958,19.5426,19.5781,33175.0
2018-08-01 12:30:00,22.1,22.13,22.08,22.09,43625.0,19.5781,19.6046,19.5603,19.5692,43625.0
2018-08-01 13:00:00,22.09,22.12,22.06,22.1,31328.0,19.5692,19.5958,19.5426,19.5781,31328.0
2018-08-01 13:30:00,22.11,22.12,22.06,22.07,83200.0,19.5869,19.5958,19.5426,19.5515,83200.0
2018-08-01 14:00:00,22.06,22.14,22.04,22.1,122992.0,19.5426,19.6135,19.5249,19.5781,122992.0
2018-08-01 14:30:00,22.1,22.19,22.09,22.18,71136.0,19.5781,19.6578,19.5692,19.6489,71136.0
2018-08-01 15:00:00,22.17,22.23,22.17,22.23,64830.0,19.6401,19.6932,19.6401,19.6932,64830.0
2018-08-01 15:30:00,22.22,22.35,22.22,22.34,236142.0,19.6844,19.7995,19.6844,19.7907,236142.0
2018-08-02 09:30:00,22.25,22.43,22.25,22.41,51906.0,19.7109,19.8704,19.7109,19.8527,51906.0
2018-08-02 10:00:00,22.4,22.4,22.34,22.35,88532.0,19.8438,19.8438,19.7907,19.7995,88532.0
2018-08-02 10:30:00,22.35,22.38,22.27,22.37,73374.0,19.7995,19.8261,19.7287,19.8173,73374.0
2018-08-02 11:00:00,22.37,22.4,22.34,22.34,45162.0,19.8173,19.8438,19.7907,19.7907,45162.0
2018-08-02 11:30:00,22.34,22.41,22.29,22.38,94246.0,19.7907,19.8527,19.7464,19.8261,94246.0
2018-08-02 12:00:00,22.38,22.42,22.37,22.38,87891.0,19.8261,19.8615,19.8173,19.8261,87891.0
2018-08-02 12:30:00,22.39,22.39,22.32,22.38,58033.0,19.835,19.835,19.773,19.8261,58033.0
2018-08-02 13:00:00,22.38,22.42,22.36,22.4,42906.0,19.8261,19.8615,19.8084,19.8438,42906.0
2018-08-02 13:30:00,22.39,22.4,22.37,22.4,40409.0,19.835,19.8438,19.8173,19.8438,40409.0
2018-08-02 14:00:00,22.39,22.43,22.35,22.36,69317.0,19.835,19.8704,19.7995,19.8084,69317.0
2018-08-02 14:30:00,22.36,22.39,22.34,22.35,133568.0,19.8084,19.835,19.7907,19.7995,133568.0
2018-08-02 15:00:00,22.35,22.4,22.33,22.35,128662.0,19.7995,19.8438,19.7818,19.7995,128662.0
2018-08-02 15:30:00,22.36,22.43,22.33,22.37,357131.0,19.8084,19.8704,19.7818,19.8173,357131.0
2018-08-03 09:30:00,22.13,22.49,21.75,22.37,87281.0,19.6046,19.9236,19.268,19.8173,87281.0
2018-08-03 10:00:00,22.36,22.4,22.21,22.3,122744.0,19.8084,19.8438,19.6755,19.7552,122744.0
2018-08-03 10:30:00,22.32,22.4,22.28,22.36,84137.0,19.773,19.8438,19.7375,19.8084,84137.0
2018-08-03 11:00:00,22.38,22.38,22.31,22.36,45998.0,19.8261,19.8261,19.7641,19.8084,45998.0
2018-08-03 11:30:00,22.35,22.36,22.31,22.31,39369.0,19.7995,19.8084,19.7641,19.7641,39369.0
2018-08-03 12:00:00,22.31,22.4,22.3,22.38,54735.0,19.7641,19.8438,19.7552,19.8261,54735.0
2018-08-03 12:30:00,22.38,22.49,22.37,22.46,48422.0,19.8261,19.9236,19.8173,19.897,48422.0
2018-08-03 13:00:00,22.46,22.55,22.43,22.54,63700.0,19.897,19.9767,19.8704,19.9679,63700.0
2018-08-03 13:30:00,22.54,22.54,22.49,22.52,44168.0,19.9679,19.9679,19.9236,19.9501,44168.0
2018-08-03 14:00:00,22.52,22.56,22.49,22.55,60346.0,19.9501,19.9856,19.9236,19.9767,60346.0
2018-08-03 14:30:00,22.55,22.57,22.46,22.46,76001.0,19.9767,19.9944,19.897,19.897,76001.0
2018-08-03 15:00:00,22.47,22.54,22.46,22.53,108090.0,19.9058,19.9679,19.897,19.959,108090.0
2018-08-03 15:30:00,22.54,22.63,22.53,22.6,383127.0,19.9679,20.0476,19.959,20.021,383127.0
2018-08-06 09:30:00,22.63,22.67,22.45,22.65,129525.0,20.0476,20.083,19.8881,20.0653,129525.0
2018-08-06 10:00:00,22.66,22.69,22.62,22.62,88259.0,20.0742,20.1007,20.0387,20.0387,88259.0
2018-08-06 10:30:00,22.63,22.63,22.53,22.57,111650.0,20.0476,20.0476,19.959,19.9944,111650.0
2018-08-06 11:00:00,22.57,22.61,22.55,22.58,125268.0,19.9944,20.0299,19.9767,20.0033,125268.0
2018-08-06 11:30:00,22.58,22.61,22.53,22.53,63221.0,20.0033,20.0299,19.959,19.959,63221.0
2018-08-06 12:00:00,22.53,22.57,22.51,22.54,109637.0,19.959,19.9944,19.9413,19.9679,109637.0
2018-08-06 12:30:00,22.53,22.59,22.53,22.58,78214.0,19.959,20.0121,19.959,20.0033,78214.0
2018-08-06 13:00:00,22.58,22.59,22.52,22.55,65146.0,20.0033,20.0121,19.9501,19.9767,65146.0
2018-08-06 13:30:00,22.55,22.56,22.51,22.54,81136.0,19.9767,19.9856,19.9413,19.9679,81136.0
2018-08-06 14:00:00,22.54,22.55,22.5,22.5,69202.0,19.9679,19.9767,19.9324,19.9324,69202.0
2018-08-06 14:30:00,22.51,22.54,22.5,22.51,76920.0,19.9413,19.9679,19.9324,19.9413,76920.0
2018-08-06 15:00:00,22.51,22.52,22.48,22.48,171193.0,19.9413,19.9501,19.9147,19.9147,171193.0
2018-08-06 15:30:00,22.48,22.51,22.44,22.5,368744.0,19.9147,19.9413,19.8793,19.9324,368744.0
2018-08-07 09:30:00,22.44,22.52,22.38,22.52,371341.0,19.8793,19.9501,19.8261,19.9501,371341.0
2018-08-07 10:00:00,22.51,22.6,22.49,22.5,134683.0,19.9413,20.021,19.9236,19.9324,134683.0
2018-08-07 10:30:00,22.5,22.51,22.44,22.48,80822.0,19.9324,19.9413,19.8793,19.9147,80822.0
2018-08-07 11:00:00,22.48,22.52,22.48,22.48,51318.0,19.9147,19.9501,19.9147,19.9147,51318.0
2018-08-07 11:30:00,22.48,22.52,22.46,22.5,40585.0,19.9147,19.9501,19.897,19.9324,40585.0
2018-08-07 12:00:00,22.5,22.54,22.48,22.54,44722.0,19.9324,19.9679,19.9147,19.9679,44722.0
2018-08-07 12:30:00,22.54,22.54,22.5,22.5,38045.0,19.9679,19.9679,19.9324,19.9324,38045.0
2018-08-07 13:00:00,22.51,22.54,22.48,22.53,75279.0,19.9413,19.9679,19.9147,19.959,75279.0
2018-08-07 13:30:00,22.54,22.57,22.52,22.54,95635.0,19.9679,19.9944,19.9501,19.9679,95635.0
2018-08-07 14:00:00,22.54,22.55,22.49,22.51,58150.0,19.9679,19.9767,19.9236,19.9413,58150.0
2018-08-07 14:30:00,22.51,22.53,22.5,22.52,57029.0,19.9413,19.959,19.9324,19.9501,57029.0
2018-08-07 15:00:00,22.52,22.55,22.51,22.54,76122.0,19.9501,19.9767,19.9413,19.9679,76122.0
2018-08-07 15:30:00,22.54,22.57,22.51,22.54,177834.0,19.9679,19.9944,19.9413,19.9679,177834.0
2018-08-08 09:30:00,22.58,22.58,22.42,22.54,126032.0,20.0033,20.0033,19.8615,19.9679,126032.0
2018-08-08 10:00:00,22.54,22.55,22.51,22.52,50521.0,19.9679,19.9767,19.9413,19.9501,50521.0
2018-08-08 10:30:00,22.52,22.53,22.43,22.46,102815.0,19.9501,19.959,19.8704,19.897,102815.0
2018-08-08 11:00:00,22.46,22.54,22.45,22.52,46292.0,19.897,19.9679,19.8881,19.9501,46292.0
2018-08-08 11:30:00,22.53,22.56,22.52,22.56,65283.0,19.959,19.9856,19.9501,19.9856,65283.0
2018-08-08 12:00:00,22.55,22.56,22.53,22.55,73704.0,19.9767,19.9856,19.959,19.9767,73704.0
2018-08-08 12:30:00,22.55,22.56,22.52,22.53,73307.0,19.9767,19.9856,19.9501,19.959,73307.0
2018-08-08 13:00:00,22.53,22.55,22.51,22.54,39078.0,19.959,19.9767,19.9413,19.9679,39078.0
2018-08-08 13:30:00,22.55,22.55,22.52,22.54,42301.0,19.9767,19.9767,19.9501,19.9679,42301.0
2018-08-08 14:00:00,22.54,22.56,22.51,22.51,56834.0,19.9679,19.9856,19.9413,19.9413,56834.0
2018-08-08 14:30:00,22.51,22.52,22.49,22.5,64633.0,19.9413,19.9501,19.9236,19.9324,64633.0
2018-08-08 15:00:00,22.5,22.5,22.46,22.48,69359.0,19.9324,19.9324,19.897,19.9147,69359.0
2018-08-08 15:30:00,22.48,22.52,22.46,22.47,177809.0,19.9147,19.9501,19.897,19.9058,177809.0
2018-08-09 09:30:00,22.46,22.59,22.44,22.52,75188.0,19.897,20.0121,19.8793,19.9501,75188.0
2018-08-09 10:00:00,22.52,22.62,22.52,22.6,60866.0,19.9501,20.0387,19.9501,20.021,60866.0
2018-08-09 10:30:00,22.6,22.67,22.58,22.61,111397.0,20.021,20.083,20.0033,20.0299,111397.0
2018-08-09 11:00:00,22.61,22.71,22.6,22.7,64264.0,20.0299,20.1185,20.021,20.1096,64264.0
2018-08-09 11:30:00,22.7,22.75,22.69,22.72,130378.0,20.1096,20.1539,20.1007,20.1273,130378.0
2018-08-09 12:00:00,22.73,22.73,22.63,22.65,92475.0,20.1362,20.1362,20.0476,20.0653,92475.0
2018-08-09 12:30:00,22.64,22.65,22.59,22.61,66263.0,20.0564,20.0653,20.0121,20.0299,66263.0
2018-08-09 13:00:00,22.61,22.63,22.59,22.61,65404.0,20.0299,20.0476,20.0121,20.0299,65404.0
2018-08-09 13:30:00,22.6,22.62,22.58,22.59,40281.0,20.021,20.0387,20.0033,20.0121,40281.0
2018-08-09 14:00:00,22.58,22.64,22.58,22.64,83797.0,20.0033,20.0564,20.0033,20.0564,83797.0
2018-08-09 14:30:00,22.64,22.64,22.57,22.6,42932.0,20.0564,20.0564,19.9944,20.021,42932.0
2018-08-09 15:00:00,22.6,22.6,22.57,22.59,39695.0,20.021,20.021,19.9944,20.0121,39695.0
2018-08-09 15:30:00,22.59,22.65,22.57,22.64,278883.0,20.0121,20.0653,19.9944,20.0564,278883.0
2018-08-10 09:30:00,22.57,22.64,22.51,22.55,78250.0,19.9944,20.0564,19.9413,19.9767,78250.0
2018-08-10 10:00:00,22.55,22.62,22.52,22.58,94948.0,19.9767,20.0387,19.9501,20.0033,94948.0
2018-08-10 10:30:00,22.57,22.64,22.56,22.61,66390.0,19.9944,20.0564,19.9856,20.0299,66390.0
2018-08-10 11:00:00,22.6,22.64,22.58,22.63,74804.0,20.021,20.0564,20.0033,20.0476,74804.0
2018-08-10 11:30:00,22.63,22.66,22.6,22.62,56119.0,20.0476,20.0742,20.021,20.0387,56119.0
2018-08-10 12:00:00,22.62,22.65,22.61,22.64,31392.0,20.0387,20.0653,20.0299,20.0564,31392.0
2018-08-10 12:30:00,22.64,22.65,22.59,22.59,35898.0,20.0564,20.0653,20.0121,20.0121,35898.0
2018-08-10 13:00:00,22.6,22.61,22.58,22.59,45512.0,20.021,20.0299,20.0033,20.0121,45512.0
2018-08-10 13:30:00,22.58,22.59,22.55,22.57,69023.0,20.0033,20.0121,19.9767,19.9944,69023.0
2018-08-10 14:00:00,22.57,22.58,22.53,22.54,98387.0,19.9944,20.0033,19.959,19.9679,98387.0
2018-08-10 14:30:00,22.54,22.54,22.49,22.5,74379.0,19.9679,19.9679,19.9236,19.9324,74379.0
2018-08-10 15:00:00,22.49,22.49,22.42,22.46,72067.0,19.9236,19.9236,19.8615,19.897,72067.0
2018-08-10 15:30:00,22.46,22.46,22.39,22.4,158478.0,19.897,19.897,19.835,19.8438,158478.0
2018-08-13 09:30:00,22.29,22.45,22.29,22.43,141303.0,19.7464,19.8881,19.7464,19.8704,141303.0
2018-08-13 10:00:00,22.43,22.5,22.38,22.41,120107.0,19.8704,19.9324,19.8261,19.8527,120107.0
2018-08-13 10:30:00,22.41,22.44,22.4,22.41,44095.0,19.8527,19.8793,19.8438,19.8527,44095.0
2018-08-13 11:00:00,22.41,22.42,22.38,22.39,53171.0,19.8527,19.8615,19.8261,19.835,53171.0
2018-08-13 11:30:00,22.4,22.42,22.38,22.4,47030.0,19.8438,19.8615,19.8261,19.8438,47030.0
2018-08-13 12:00:00,22.4,22.4,22.33,22.34,62824.0,19.8438,19.8438,19.7818,19.7907,62824.0
2018-08-13 12:30:00,22.33,22.36,22.33,22.35,124031.0,19.7818,19.8084,19.7818,19.7995,124031.0
2018-08-13 13:00:00,22.35,22.35,22.3,22.31,117171.0,19.7995,19.7995,19.7552,19.7641,117171.0
2018-08-13 13:30:00,22.32,22.32,22.28,22.29,63694.0,19.773,19.773,19.7375,19.7464,63694.0
2018-08-13 14:00:00,22.3,22.31,22.28,22.28,36871.0,19.7552,19.7641,19.7375,19.7375,36871.0
2018-08-13 14:30:00,22.28,22.28,22.26,22.26,27696.0,19.7375,19.7375,19.7198,19.7198,27696.0
2018-08-13 15:00:00,22.26,22.27,22.24,22.26,40899.0,19.7198,19.7287,19.7021,19.7198,40899.0
2018-08-13 15:30:00,22.26,22.31,22.26,22.31,221501.0,19.7198,19.7641,19.7198,19.7641,221501.0
2018-08-14 09:30:00,22.35,22.43,22.3,22.36,87406.0,19.7995,19.8704,19.7552,19.8084,87406.0
2018-08-14 10:00:00,22.36,22.4,22.35,22.37,50952.0,19.8084,19.8438,19.7995,19.8173,50952.0
2018-08-14 10:30:00,22.37,22.46,22.34,22.46,124273.0,19.8173,19.897,19.7907,19.897,124273.0
2018-08-14 11:00:00,22.46,22.5,22.45,22.48,92367.0,19.897,19.9324,19.8881,19.9147,92367.0
2018-08-14 11:30:00,22.48,22.49,22.45,22.46,59680.0,19.9147,19.9236,19.8881,19.897,59680.0
2018-08-14 12:00:00,22.47,22.48,22.45,22.46,96307.0,19.9058,19.9147,19.8881,19.897,96307.0
2018-08-14 12:30:00,22.46,22.46,22.38,22.39,56162.0,19.897,19.897,19.8261,19.835,56162.0
2018-08-14 13:00:00,22.39,22.39,22.36,22.37,52502.0,19.835,19.835,19.8084,19.8173,52502.0
2018-08-14 13:30:00,22.37,22.37,22.34,22.34,46160.0,19.8173,19.8173,19.7907,19.7907,46160.0
2018-08-14 14:00:00,22.35,22.36,22.34,22.34,60523.0,19.7995,19.8084,19.7907,19.7907,60523.0
2018-08-14 14:30:00,22.34,22.36,22.32,22.33,51928.0,19.7907,19.8084,19.773,19.7818,51928.0
2018-08-14 15:00:00,22.34,22.36,22.31,22.31,78693.0,19.7907,19.8084,19.7641,19.7641,78693.0
2018-08-14 15:30:00,22.32,22.33,22.31,22.32,230425.0,19.773,19.7818,19.7641,19.773,230425.0
2018-08-15 09:30:00,22.38,22.48,22.35,22.41,112521.0,19.8261,19.9147,19.7995,19.8527,112521.0
2018-08-15 10:00:00,22.42,22.43,22.38,22.39,76898.0,19.8615,19.8704,19.8261,19.835,76898.0
2018-08-15 10:30:00,22.4,22.46,22.4,22.4,75902.0,19.8438,19.897,19.8438,19.8438,75902.0
2018-08-15 11:00:00,22.41,22.45,22.38,22.43,99131.0,19.8527,19.8881,19.8261,19.8704,99131.0
2018-08-15 11:30:00,22.43,22.47,22.39,22.47,84563.0,19.8704,19.9058,19.835,19.9058,84563.0
2018-08-15 12:00:00,22.46,22.5,22.45,22.49,45199.0,19.897,19.9324,19.8881,19.9236,45199.0
2018-08-15 12:30:00,22.49,22.52,22.44,22.46,39560.0,19.9236,19.9501,19.8793,19.897,39560.0
2018-08-15 13:00:00,22.45,22.5,22.44,22.5,87345.0,19.8881,19.9324,19.8793,19.9324,87345.0
2018-08-15 13:30:00,22.5,22.51,22.46,22.48,84858.0,19.9324,19.9413,19.897,19.9147,84858.0
2018-08-15 14:00:00,22.48,22.63,22.47,22.62,253410.0,19.9147,20.0476,19.9058,20.0387,253410.0
2018-08-15 14:30:00,22.62,22.68,22.61,22.67,207462.0,20.0387,20.0919,20.0299,20.083,207462.0
2018-08-15 15:00:00,22.66,22.71,22.66,22.69,165956.0,20.0742,20.1185,20.0742,20.1007,165956.0
2018-08-15 15:30:00,22.68,22.72,22.64,22.66,345453.0,20.0919,20.1273,20.0564,20.0742,345453.0
2018-08-16 09:30:00,22.64,22.72,22.62,22.71,134934.0,20.0564,20.1273,20.0387,20.1185,134934.0
2018-08-16 10:00:00,22.71,22.74,22.63,22.66,196112.0,20.1185,20.145,20.0476,20.0742,196112.0
2018-08-16 10:30:00,22.67,22.84,22.66,22.76,261326.0,20.083,20.2336,20.0742,20.1627,261326.0
2018-08-16 11:00:00,22.75,22.8,22.73,22.79,95375.0,20.1539,20.1982,20.1362,20.1893,95375.0
2018-08-16 11:30:00,22.79,22.81,22.75,22.76,59887.0,20.1893,20.207,20.1539,20.1627,59887.0
2018-08-16 12:00:00,22.75,22.78,22.74,22.77,58792.0,20.1539,20.1805,20.145,20.1716,58792.0
2018-08-16 12:30:00,22.77,22.79,22.75,22.77,53434.0,20.1716,20.1893,20.1539,20.1716,53434.0
2018-08-16 13:00:00,22.77,22.77,22.72,22.77,64862.0,20.1716,20.1716,20.1273,20.1716,64862.0
2018-08-16 13:30:00,22.76,22.77,22.73,22.73,127779.0,20.1627,20.1716,20.1362,20.1362,127779.0
2018-08-16 14:00:00,22.73,22.76,22.73,22.75,181754.0,20.1362,20.1627,20.1362,20.1539,181754.0
2018-08-16 14:30:00,22.75,22.76,22.72,22.74,89066.0,20.1539,20.1627,20.1273,20.145,89066.0
2018-08-16 15:00:00,22.75,22.8,22.74,22.79,94714.0,20.1539,20.1982,20.145,20.1893,94714.0
2018-08-16 15:30:00,22.79,22.81,22.75,22.81,262891.0,20.1893,20.207,20.1539,20.207,262891.0
2018-08-17 09:30:00,22.82,22.85,22.75,22.84,100419.0,20.2159,20.2425,20.1539,20.2336,100419.0
2018-08-17 10:00:00,22.84,22.97,22.82,22.95,95379.0,20.2336,20.3488,20.2159,20.3311,95379.0
2018-08-17 10:30:00,22.95,22.95,22.9,22.92,41514.0,20.3311,20.3311,20.2868,20.3045,41514.0
2018-08-17 11:00:00,22.92,22.94,22.9,22.91,39599.0,20.3045,20.3222,20.2868,20.2956,39599.0
2018-08-17 11:30:00,22.9,22.91,22.86,22.86,25644.0,20.2868,20.2956,20.2513,20.2513,25644.0
2018-08-17 12:00:00,22.87,22.9,22.85,22.89,20192.0,20.2602,20.2868,20.2425,20.2779,20192.0
2018-08-17 12:30:00,22.88,22.92,22.87,22.92,26615.0,20.2691,20.3045,20.2602,20.3045,26615.0
2018-08-17 13:00:00,22.91,22.98,22.91,22.96,60499.0,20.2956,20.3576,20.2956,20.3399,60499.0
2018-08-17 13:30:00,22.96,23.0,22.95,23.0,29498.0,20.3399,20.3754,20.3311,20.3754,29498.0
2018-08-17 14:00:00,23.0,23.01,22.94,22.96,73344.0,20.3754,20.3842,20.3222,20.3399,73344.0
2018-08-17 14:30:00,22.96,22.98,22.94,22.96,85878.0,20.3399,20.3576,20.3222,20.3399,85878.0
2018-08-17 15:00:00,22.96,22.98,22.94,22.97,69752.0,20.3399,20.3576,20.3222,20.3488,69752.0
2018-08-17 15:30:00,22.96,23.0,22.96,23.0,230428.0,20.3399,20.3754,20.3399,20.3754,230428.0
2018-08-20 09:30:00,23.05,23.12,22.96,22.98,213060.0,20.4197,20.4817,20.3399,20.3576,213060.0
2018-08-20 10:00:00,22.98,23.03,22.97,22.98,47447.0,20.3576,20.4019,20.3488,20.3576,47447.0
2018-08-20 10:30:00,22.98,23.01,22.95,22.99,32348.0,20.3576,20.3842,20.3311,20.3665,32348.0
2018-08-20 11:00:00,22.99,23.02,22.95,22.98,90000.0,20.3665,20.3931,20.3311,20.3576,90000.0
2018-08-20 11:30:00,22.98,23.02,22.96,23.0,71087.0,20.3576,20.3931,20.3399,20.3754,71087.0
2018-08-20 12:00:00,22.99,23.04,22.99,23.03,146969.0,20.3665,20.4108,20.3665,20.4019,146969.0
2018-08-20 12:30:00,23.02,23.03,22.98,22.99,60208.0,20.3931,20.4019,20.3576,20.3665,60208.0
2018-08-20 13:00:00,22.98,23.0,22.91,22.94,150479.0,20.3576,20.3754,20.2956,20.3222,150479.0
2018-08-20 13:30:00,22.94,22.95,22.91,22.92,36735.0,20.3222,20.3311,20.2956,20.3045,36735.0
2018-08-20 14:00:00,22.91,22.94,22.82,22.83,90123.0,20.2956,20.3222,20.2159,20.2248,90123.0
2018-08-20 14:30:00,22.82,22.83,22.75,22.76,254240.0,20.2159,20.2248,20.1539,20.1627,254240.0
2018-08-20 15:00:00,22.76,22.82,22.75,22.8,84511.0,20.1627,20.2159,20.1539,20.1982,84511.0
2018-08-20 15:30:00,22.8,22.84,22.75,22.79,355838.0,20.1982,20.2336,20.1539,20.1893,355838.0
2018-08-21 09:30:00,22.75,22.87,22.66,22.82,82160.0,20.1539,20.2602,20.0742,20.2159,82160.0
2018-08-21 10:00:00,22.81,22.82,22.75,22.77,44580.0,20.207,20.2159,20.1539,20.1716,44580.0
2018-08-21 10:30:00,22.77,22.78,22.74,22.75,86141.0,20.1716,20.1805,20.145,20.1539,86141.0
2018-08-21 11:00:00,22.74,22.77,22.72,22.75,130189.0,20.145,20.1716,20.1273,20.1539,130189.0
2018-08-21 11:30:00,22.75,22.77,22.73,22.75,66298.0,20.1539,20.1716,20.1362,20.1539,66298.0
2018-08-21 12:00:00,22.75,22.76,22.74,22.75,21937.0,20.1539,20.1627,20.145,20.1539,21937.0
2018-08-21 12:30:00,22.75,22.76,22.67,22.67,77833.0,20.1539,20.1627,20.083,20.083,77833.0
2018-08-21 13:00:00,22.67,22.71,22.66,22.71,84774.0,20.083,20.1185,20.0742,20.1185,84774.0
2018-08-21 13:30:00,22.71,22.76,22.7,22.75,58730.0,20.1185,20.1627,20.1096,20.1539,58730.0
2018-08-21 14:00:00,22.75,22.78,22.75,22.78,58106.0,20.1539,20.1805,20.1539,20.1805,58106.0
2018-08-21 14:30:00,22.78,22.79,22.74,22.79,67390.0,20.1805,20.1893,20.145,20.1893,67390.0
2018-08-21 15:00:00,22.79,22.8,22.78,22.79,77836.0,20.1893,20.1982,20.1805,20.1893,77836.0
2018-08-21 15:30:00,22.79,22.8,22.74,22.77,157359.0,20.1893,20.1982,20.145,20.1716,157359.0
2018-08-22 09:30:00,22.74,22.81,22.73,22.78,58992.0,20.145,20.207,20.1362,20.1805,58992.0
2018-08-22 10:00:00,22.78,22.79,22.74,22.76,55377.0,20.1805,20.1893,20.145,20.1627,55377.0
2018-08-22 10:30:00,22.75,22.8,22.74,22.75,66293.0,20.1539,20.1982,20.145,20.1539,66293.0
2018-08-22 11:00:00,22.75,22.76,22.71,22.72,144503.0,20.1539,20.1627,20.1185,20.1273,144503.0
2018-08-22 11:30:00,22.73,22.75,22.69,22.7,93323.0,20.1362,20.1539,20.1007,20.1096,93323.0
2018-08-22 12:00:00,22.7,22.73,22.7,22.72,49477.0,20.1096,20.1362,20.1096,20.1273,49477.0
2018-08-22 12:30:00,22.73,22.75,22.72,22.75,21770.0,20.1362,20.1539,20.1273,20.1539,21770.0
2018-08-22 13:00:00,22.75,22.8,22.74,22.8,28042.0,20.1539,20.1982,20.145,20.1982,28042.0
2018-08-22 13:30:00,22.8,22.81,22.75,22.76,135814.0,20.1982,20.207,20.1539,20.1627,135814.0
2018-08-22 14:00:00,22.77,22.77,22.74,22.75,144255.0,20.1716,20.1716,20.145,20.1539,144255.0
2018-08-22 14:30:00,22.75,22.75,22.74,22.75,42540.0,20.1539,20.1539,20.145,20.1539,42540.0
2018-08-22 15:00:00,22.75,22.77,22.74,22.76,61296.0,20.1539,20.1716,20.145,20.1627,61296.0
2018-08-22 15:30:00,22.76,22.78,22.74,22.77,241539.0,20.1627,20.1805,20.145,20.1716,241539.0
2018-08-23 09:30:00,22.77,22.77,22.7,22.76,46135.0,20.1716,20.1716,20.1096,20.1627,46135.0
2018-08-23 10:00:00,22.76,22.85,22.75,22.85,67849.0,20.1627,20.2425,20.1539,20.2425,67849.0
2018-08-23 10:30:00,22.85,22.85,22.76,22.77,64125.0,20.2425,20.2425,20.1627,20.1716,64125.0
2018-08-23 11:00:00,22.76,22.8,22.74,22.79,40218.0,20.1627,20.1982,20.145,20.1893,40218.0
2018-08-23 11:30:00,22.8,22.84,22.78,22.82,184486.0,20.1982,20.2336,20.1805,20.2159,184486.0
2018-08-23 12:00:00,22.82,22.82,22.8,22.8,24320.0,20.2159,20.2159,20.1982,20.1982,24320.0
2018-08-23 12:30:00,22.81,22.83,22.8,22.82,16309.0,20.207,20.2248,20.1982,20.2159,16309.0
2018-08-23 13:00:00,22.82,22.87,22.82,22.87,34683.0,20.2159,20.2602,20.2159,20.2602,34683.0
2018-08-23 13:30:00,22.86,22.88,22.85,22.86,146988.0,20.2513,20.2691,20.2425,20.2513,146988.0
2018-08-23 14:00:00,22.86,22.86,22.79,22.82,55526.0,20.2513,20.2513,20.1893,20.2159,55526.0
2018-08-23 14:30:00,22.83,22.85,22.8,22.85,50042.0,20.2248,20.2425,20.1982,20.2425,50042.0
2018-08-23 15:00:00,22.85,22.86,22.84,22.85,60981.0,20.2425,20.2513,20.2336,20.2425,60981.0
2018-08-23 15:30:00,22.85,22.87,22.84,22.86,205250.0,20.2425,20.2602,20.2336,20.2513,205250.0
2018-08-24 09:30:00,22.85,22.93,22.85,22.91,36905.0,20.2425,20.3133,20.2425,20.2956,36905.0
2018-08-24 10:00:00,22.91,22.94,22.89,22.91,25962.0,20.2956,20.3222,20.2779,20.2956,25962.0
2018-08-24 10:30:00,22.92,22.99,22.92,22.95,64670.0,20.3045,20.3665,20.3045,20.3311,64670.0
2018-08-24 11:00:00,22.95,22.96,22.94,22.94,22424.0,20.3311,20.3399,20.3222,20.3222,22424.0
2018-08-24 11:30:00,22.94,22.98,22.94,22.98,17445.0,20.3222,20.3576,20.3222,20.3576,17445.0
2018-08-24 12:00:00,22.98,23.0,22.97,22.98,22296.0,20.3576,20.3754,20.3488,20.3576,22296.0
2018-08-24 12:30:00,22.98,23.0,22.96,22.97,19796.0,20.3576,20.3754,20.3399,20.3488,19796.0
2018-08-24 13:00:00,22.98,22.99,22.96,22.98,23743.0,20.3576,20.3665,20.3399,20.3576,23743.0
2018-08-24 13:30:00,22.98,22.99,22.94,22.96,25403.0,20.3576,20.3665,20.3222,20.3399,25403.0
2018-08-24 14:00:00,22.96,22.99,22.95,22.98,30943.0,20.3399,20.3665,20.3311,20.3576,30943.0
2018-08-24 14:30:00,22.98,23.03,22.97,23.02,124975.0,20.3576,20.4019,20.3488,20.3931,124975.0
2018-08-24 15:00:00,23.02,23.05,23.01,23.04,82343.0,20.3931,20.4197,20.3842,20.4108,82343.0
2018-08-24 15:30:00,23.04,23.05,23.01,23.02,134240.0,20.4108,20.4197,20.3842,20.3931,134240.0
2018-08-27 09:30:00,23.07,23.09,23.0,23.09,87727.0,20.4374,20.4551,20.3754,20.4551,87727.0
2018-08-27 10:00:00,23.09,23.1,22.95,22.95,86951.0,20.4551,20.4639,20.3311,20.3311,86951.0
2018-08-27 10:30:00,22.94,22.99,22.89,22.97,76160.0,20.3222,20.3665,20.2779,20.3488,76160.0
2018-08-27 11:00:00,22.97,23.01,22.96,23.0,134651.0,20.3488,20.3842,20.3399,20.3754,134651.0
2018-08-27 11:30:00,23.01,23.02,22.99,23.0,89531.0,20.3842,20.3931,20.3665,20.3754,89531.0
2018-08-27 12:00:00,23.01,23.01,22.91,22.93,51163.0,20.3842,20.3842,20.2956,20.3133,51163.0
2018-08-27 12:30:00,22.93,22.97,22.93,22.96,37007.0,20.3133,20.3488,20.3133,20.3399,37007.0
2018-08-27 13:00:00,22.96,22.97,22.85,22.85,33961.0,20.3399,20.3488,20.2425,20.2425,33961.0
2018-08-27 13:30:00,22.86,22.9,22.85,22.89,26232.0,20.2513,20.2868,20.2425,20.2779,26232.0
2018-08-27 14:00:00,22.9,22.92,22.87,22.91,42024.0,20.2868,20.3045,20.2602,20.2956,42024.0
2018-08-27 14:30:00,22.91,22.94,22.9,22.93,85052.0,20.2956,20.3222,20.2868,20.3133,85052.0
2018-08-27 15:00:00,22.93,22.94,22.91,22.92,54074.0,20.3133,20.3222,20.2956,20.3045,54074.0
2018-08-27 15:30:00,22.92,22.95,22.91,22.92,228124.0,20.3045,20.3311,20.2956,20.3045,228124.0
2018-08-28 09:30:00,22.91,23.05,22.9,22.99,224183.0,20.2956,20.4197,20.2868,20.3665,224183.0
2018-08-28 10:00:00,23.0,23.09,22.97,23.02,157460.0,20.3754,20.4551,20.3488,20.3931,157460.0
2018-08-28 10:30:00,23.02,23.07,23.0,23.05,288170.0,20.3931,20.4374,20.3754,20.4197,288170.0
2018-08-28 11:00:00,23.05,23.09,23.0,23.07,657425.0,20.4197,20.4551,20.3754,20.4374,657425.0
2018-08-28 11:30:00,23.07,23.1,23.04,23.09,86394.0,20.4374,20.4639,20.4108,20.4551,86394.0
2018-08-28 12:00:00,23.1,23.16,23.09,23.16,168144.0,20.4639,20.5171,20.4551,20.5171,168144.0
2018-08-28 12:30:00,23.16,23.18,23.13,23.14,118322.0,20.5171,20.5348,20.4905,20.4994,118322.0
2018-08-28 13:00:00,23.14,23.2,23.13,23.19,144388.0,20.4994,20.5525,20.4905,20.5437,144388.0
2018-08-28 13:30:00,23.19,23.2,23.15,23.17,104110.0,20.5437,20.5525,20.5082,20.526,104110.0
2018-08-28 14:00:00,23.17,23.19,23.16,23.16,64562.0,20.526,20.5437,20.5171,20.5171,64562.0
2018-08-28 14:30:00,23.17,23.17,23.13,23.16,63064.0,20.526,20.526,20.4905,20.5171,63064.0
2018-08-28 15:00:00,23.16,23.21,23.15,23.18,152509.0,20.5171,20.5614,20.5082,20.5348,152509.0
2018-08-28 15:30:00,23.18,23.26,23.17,23.24,950411.0,20.5348,20.6057,20.526,20.588,950411.0
2018-08-29 09:30:00,23.27,23.34,23.25,23.25,62495.0,20.6145,20.6766,20.5968,20.5968,62495.0
2018-08-29 10:00:00,23.25,23.28,23.21,23.28,139026.0,20.5968,20.6234,20.5614,20.6234,139026.0
2018-08-29 10:30:00,23.28,23.3,23.24,23.26,112662.0,20.6234,20.6411,20.588,20.6057,112662.0
2018-08-29 11:00:00,23.26,23.28,23.23,23.25,120367.0,20.6057,20.6234,20.5791,20.5968,120367.0
2018-08-29 11:30:00,23.24,23.27,23.19,23.26,315142.0,20.588,20.6145,20.5437,20.6057,315142.0
2018-08-29 12:00:00,23.26,23.31,23.24,23.3,136687.0,20.6057,20.65,20.588,20.6411,136687.0
2018-08-29 12:30:00,23.3,23.31,23.25,23.28,69935.0,20.6411,20.65,20.5968,20.6234,69935.0
2018-08-29 13:00:00,23.28,23.3,23.28,23.28,19049.0,20.6234,20.6411,20.6234,20.6234,19049.0
2018-08-29 13:30:00,23.28,23.29,23.23,23.24,50543.0,20.6234,20.6323,20.5791,20.588,50543.0
2018-08-29 14:00:00,23.24,23.26,23.22,23.25,434963.0,20.588,20.6057,20.5703,20.5968,434963.0
2018-08-29 14:30:00,23.25,23.26,23.24,23.26,97642.0,20.5968,20.6057,20.588,20.6057,97642.0
2018-08-29 15:00:00,23.26,23.26,23.23,23.26,57235.0,20.6057,20.6057,20.5791,20.6057,57235.0
2018-08-29 15:30:00,23.26,23.28,23.22,23.23,716439.0,20.6057,20.6234,20.5703,20.5791,716439.0
2018-08-30 09:30:00,23.28,23.32,23.23,23.26,118693.0,20.6234,20.6588,20.5791,20.6057,118693.0
2018-08-30 10:00:00,23.26,23.28,23.24,23.24,78411.0,20.6057,20.6234,20.588,20.588,78411.0
2018-08-30 10:30:00,23.25,23.26,23.24,23.25,68431.0,20.5968,20.6057,20.588,20.5968,68431.0
2018-08-30 11:00:00,23.25,23.25,23.07,23.11,391705.0,20.5968,20.5968,20.4374,20.4728,391705.0
2018-08-30 11:30:00,23.1,23.19,23.09,23.15,37591.0,20.4639,20.5437,20.4551,20.5082,37591.0
2018-08-30 12:00:00,23.15,23.19,23.13,23.17,49464.0,20.5082,20.5437,20.4905,20.526,49464.0
2018-08-30 12:30:00,23.17,23.21,23.17,23.19,30244.0,20.526,20.5614,20.526,20.5437,30244.0
2018-08-30 13:00:00,23.19,23.22,23.18,23.21,41046.0,20.5437,20.5703,20.5348,20.5614,41046.0
2018-08-30 13:30:00,23.21,23.22,23.17,23.21,185412.0,20.5614,20.5703,20.526,20.5614,185412.0
2018-08-30 14:00:00,23.21,23.23,23.19,23.21,154654.0,20.5614,20.5791,20.5437,20.5614,154654.0
2018-08-30 14:30:00,23.21,23.24,23.2,23.21,83266.0,20.5614,20.588,20.5525,20.5614,83266.0
2018-08-30 15:00:00,23.2,23.22,23.18,23.21,164568.0,20.5525,20.5703,20.5348,20.5614,164568.0
2018-08-30 15:30:00,23.21,23.24,23.17,23.23,451300.0,20.5614,20.588,20.526,20.5791,451300.0
2018-08-31 09:30:00,23.26,23.29,23.18,23.24,66544.0,20.6057,20.6323,20.5348,20.588,66544.0
2018-08-31 10:00:00,23.25,23.26,23.19,23.21,32401.0,20.5968,20.6057,20.5437,20.5614,32401.0
2018-08-31 10:30:00,23.21,23.25,23.21,23.25,59687.0,20.5614,20.5968,20.5614,20.5968,59687.0
2018-08-31 11:00:00,23.25,23.25,23.21,23.21,76388.0,20.5968,20.5968,20.5614,20.5614,76388.0
2018-08-31 11:30:00,23.21,23.24,23.2,23.22,80805.0,20.5614,20.588,20.5525,20.5703,80805.0
2018-08-31 12:00:00,23.21,23.22,23.14,23.14,15894.0,20.5614,20.5703,20.4994,20.4994,15894.0
2018-08-31 12:30:00,23.14,23.18,23.14,23.16,32517.0,20.4994,20.5348,20.4994,20.5171,32517.0
2018-08-31 13:00:00,23.16,23.19,23.16,23.18,14497.0,20.5171,20.5437,20.5171,20.5348,14497.0
2018-08-31 13:30:00,23.18,23.2,23.15,23.18,23493.0,20.5348,20.5525,20.5082,20.5348,23493.0
2018-08-31 14:00:00,23.18,23.19,23.15,23.17,52436.0,20.5348,20.5437,20.5082,20.526,52436.0
2018-08-31 14:30:00,23.17,23.21,23.16,23.17,72677.0,20.526,20.5614,20.5171,20.526,72677.0
2018-08-31 15:00:00,23.17,23.2,23.16,23.2,74071.0,20.526,20.5525,20.5171,20.5525,74071.0
2018-08-31 15:30:00,23.2,23.24,23.19,23.21,269585.0,20.5525,20.588,20.5437,20.5614,269585.0
2018-09-04 09:30:00,23.11,23.24,23.09,23.13,82644.0,20.4728,20.588,20.4551,20.4905,82644.0
2018-09-04 10:00:00,23.13,23.21,23.12,23.19,51026.0,20.4905,20.5614,20.4817,20.5437,51026.0
2018-09-04 10:30:00,23.2,23.24,23.15,23.16,86342.0,20.5525,20.588,20.5082,20.5171,86342.0
2018-09-04 11:00:00,23.15,23.15,23.09,23.09,30006.0,20.5082,20.5082,20.4551,20.4551,30006.0
2018-09-04 11:30:00,23.08,23.08,22.99,23.0,54201.0,20.4462,20.4462,20.3665,20.3754,54201.0
2018-09-04 12:00:00,22.99,22.99,22.9,22.92,36533.0,20.3665,20.3665,20.2868,20.3045,36533.0
2018-09-04 12:30:00,22.92,22.93,22.88,22.93,74122.0,20.3045,20.3133,20.2691,20.3133,74122.0
2018-09-04 13:00:00,22.92,22.94,22.89,22.89,37104.0,20.3045,20.3222,20.2779,20.2779,37104.0
2018-09-04 13:30:00,22.89,22.93,22.86,22.91,144929.0,20.2779,20.3133,20.2513,20.2956,144929.0
2018-09-04 14:00:00,22.91,22.91,22.85,22.89,52336.0,20.2956,20.2956,20.2425,20.2779,52336.0
2018-09-04 14:30:00,22.9,22.9,22.87,22.89,62253.0,20.2868,20.2868,20.2602,20.2779,62253.0
2018-09-04 15:00:00,22.89,22.94,22.88,22.94,44646.0,20.2779,20.3222,20.2691,20.3222,44646.0
2018-09-04 15:30:00,22.93,22.94,22.87,22.92,207032.0,20.3133,20.3222,20.2602,20.3045,207032.0
2018-09-05 09:30:00,22.86,22.86,22.72,22.81,69941.0,20.2513,20.2513,20.1273,20.207,69941.0
2018-09-05 10:00:00,22.82,22.9,22.81,22.89,71100.0,20.2159,20.2868,20.207,20.2779,71100.0
2018-09-05 10:30:00,22.89,22.92,22.88,22.89,88381.0,20.2779,20.3045,20.2691,20.2779,88381.0
2018-09-05 11:00:00,22.89,22.92,22.88,22.91,100849.0,20.2779,20.3045,20.2691,20.2956,100849.0
2018-09-05 11:30:00,22.92,22.99,22.89,22.99,42385.0,20.3045,20.3665,20.2779,20.3665,42385.0
2018-09-05 12:00:00,22.99,23.0,22.94,22.94,21564.0,20.3665,20.3754,20.3222,20.3222,21564.0
2018-09-05 12:30:00,22.95,22.96,22.9,22.93,17627.0,20.3311,20.3399,20.2868,20.3133,17627.0
2018-09-05 13:00:00,22.93,22.93,22.9,22.92,57846.0,20.3133,20.3133,20.2868,20.3045,57846.0
2018-09-05 13:30:00,22.92,22.94,22.91,22.93,47020.0,20.3045,20.3222,20.2956,20.3133,47020.0
2018-09-05 14:00:00,22.93,22.96,22.92,22.95,54101.0,20.3133,20.3399,20.3045,20.3311,54101.0
2018-09-05 14:30:00,22.95,22.96,22.92,22.94,89303.0,20.3311,20.3399,20.3045,20.3222,89303.0
2018-09-05 15:00:00,22.94,23.02,22.93,23.02,192230.0,20.3222,20.3931,20.3133,20.3931,192230.0
2018-09-05 15:30:00,23.02,23.07,23.01,23.05,516572.0,20.3931,20.4374,20.3842,20.4197,516572.0
2018-09-06 09:30:00,23.09,23.19,23.09,23.13,58891.0,20.4551,20.5437,20.4551,20.4905,58891.0
2018-09-06 10:00:00,23.11,23.21,23.09,23.12,220861.0,20.4728,20.5614,20.4551,20.4817,220861.0
2018-09-06 10:30:00,23.12,23.16,23.1,23.14,50098.0,20.4817,20.5171,20.4639,20.4994,50098.0
2018-09-06 11:00:00,23.15,23.2,23.13,23.16,58851.0,20.5082,20.5525,20.4905,20.5171,58851.0
2018-09-06 11:30:00,23.16,23.16,23.13,23.14,94792.0,20.5171,20.5171,20.4905,20.4994,94792.0
2018-09-06 12:00:00,23.14,23.17,23.11,23.17,23277.0,20.4994,20.526,20.4728,20.526,23277.0
2018-09-06 12:30:00,23.17,23.18,23.14,23.17,192254.0,20.526,20.5348,20.4994,20.526,192254.0
2018-09-06 13:00:00,23.17,23.2,23.14,23.14,65393.0,20.526,20.5525,20.4994,20.4994,65393.0
2018-09-06 13:30:00,23.14,23.16,23.11,23.12,33532.0,20.4994,20.5171,20.4728,20.4817,33532.0
2018-09-06 14:00:00,23.11,23.14,23.09,23.11,681119.0,20.4728,20.4994,20.4551,20.4728,681119.0
2018-09-06 14:30:00,23.11,23.14,22.99,23.01,420269.0,20.4728,20.4994,20.3665,20.3842,420269.0
2018-09-06 15:00:00,23.02,23.1,23.01,23.09,118952.0,20.3931,20.4639,20.3842,20.4551,118952.0
2018-09-06 15:30:00,23.09,23.11,23.03,23.09,293916.0,20.4551,20.4728,20.4019,20.4551,293916.0
2018-09-07 09:30:00,23.19,23.23,22.98,23.1,225974.0,20.5437,20.5791,20.3576,20.4639,225974.0
2018-09-07 10:00:00,23.1,23.11,23.03,23.05,114505.0,20.4639,20.4728,20.4019,20.4197,114505.0
2018-09-07 10:30:00,23.05,23.06,22.99,22.99,78191.0,20.4197,20.4285,20.3665,20.3665,78191.0
2018-09-07 11:00:00,23.0,23.0,22.93,22.98,45907.0,20.3754,20.3754,20.3133,20.3576,45907.0
2018-09-07 11:30:00,22.98,23.0,22.96,22.98,60769.0,20.3576,20.3754,20.3399,20.3576,60769.0
2018-09-07 12:00:00,22.99,23.01,22.97,22.99,49056.0,20.3665,20.3842,20.3488,20.3665,49056.0
2018-09-07 12:30:00,22.98,23.01,22.94,22.95,41131.0,20.3576,20.3842,20.3222,20.3311,41131.0
2018-09-07 13:00:00,22.95,22.97,22.85,22.88,176172.0,20.3311,20.3488,20.2425,20.2691,176172.0
2018-09-07 13:30:00,22.88,22.9,22.83,22.85,178929.0,20.2691,20.2868,20.2248,20.2425,178929.0
2018-09-07 14:00:00,22.85,22.94,22.84,22.92,106429.0,20.2425,20.3222,20.2336,20.3045,106429.0
2018-09-07 14:30:00,22.92,22.95,22.91,22.92,53159.0,20.3045,20.3311,20.2956,20.3045,53159.0
2018-09-07 15:00:00,22.93,22.94,22.86,22.88,131794.0,20.3133,20.3222,20.2513,20.2691,131794.0
2018-09-07 15:30:00,22.88,22.92,22.86,22.86,332350.0,20.2691,20.3045,20.2513,20.2513,332350.0
2018-09-10 09:30:00,22.98,23.04,22.84,22.99,72082.0,20.3576,20.4108,20.2336,20.3665,72082.0
2018-09-10 10:00:00,22.98,23.02,22.96,22.98,134927.0,20.3576,20.3931,20.3399,20.3576,134927.0
2018-09-10 10:30:00,22.98,22.99,22.87,22.87,112933.0,20.3576,20.3665,20.2602,20.2602,112933.0
2018-09-10 11:00:00,22.87,22.89,22.87,22.89,41697.0,20.2602,20.2779,20.2602,20.2779,41697.0
2018-09-10 11:30:00,22.89,22.91,22.87,22.91,61948.0,20.2779,20.2956,20.2602,20.2956,61948.0
2018-09-10 12:00:00,22.9,22.92,22.87,22.87,38699.0,20.2868,20.3045,20.2602,20.2602,38699.0
2018-09-10 12:30:00,22.88,22.89,22.87,22.88,25608.0,20.2691,20.2779,20.2602,20.2691,25608.0
2018-09-10 13:00:00,22.88,22.93,22.87,22.91,37153.0,20.2691,20.3133,20.2602,20.2956,37153.0
2018-09-10 13:30:00,22.91,22.92,22.88,22.91,81711.0,20.2956,20.3045,20.2691,20.2956,81711.0
2018-09-10 14:00:00,22.9,22.91,22.88,22.89,158515.0,20.2868,20.2956,20.2691,20.2779,158515.0
2018-09-10 14:30:00,22.89,22.91,22.88,22.89,41955.0,20.2779,20.2956,20.2691,20.2779,41955.0
2018-09-10 15:00:00,22.9,22.92,22.88,22.88,160827.0,20.2868,20.3045,20.2691,20.2691,160827.0
2018-09-10 15:30:00,22.89,22.89,22.83,22.86,470477.0,20.2779,20.2779,20.2248,20.2513,470477.0
2018-09-11 09:30:00,22.76,22.86,22.72,22.8,203678.0,20.1627,20.2513,20.1273,20.1982,203678.0
2018-09-11 10:00:00,22.8,22.81,22.73,22.75,87158.0,20.1982,20.207,20.1362,20.1539,87158.0
2018-09-11 10:30:00,22.75,22.78,22.72,22.78,241788.0,20.1539,20.1805,20.1273,20.1805,241788.0
2018-09-11 11:00:00,22.79,22.83,22.78,22.81,224368.0,20.1893,20.2248,20.1805,20.207,224368.0
2018-09-11 11:30:00,22.81,22.82,22.72,22.75,273041.0,20.207,20.2159,20.1273,20.1539,273041.0
2018-09-11 12:00:00,22.74,22.74,22.66,22.68,84177.0,20.145,20.145,20.0742,20.0919,84177.0
2018-09-11 12:30:00,22.68,22.69,22.62,22.63,55887.0,20.0919,20.1007,20.0387,20.0476,55887.0
2018-09-11 13:00:00,22.63,22.64,22.59,22.61,73138.0,20.0476,20.0564,20.0121,20.0299,73138.0
2018-09-11 13:30:00,22.61,22.64,22.59,22.61,144290.0,20.0299,20.0564,20.0121,20.0299,144290.0
2018-09-11 14:00:00,22.62,22.71,22.61,22.66,169528.0,20.0387,20.1185,20.0299,20.0742,169528.0
2018-09-11 14:30:00,22.67,22.7,22.61,22.66,174293.0,20.083,20.1096,20.0299,20.0742,174293.0
2018-09-11 15:00:00,22.66,22.66,22.62,22.66,157083.0,20.0742,20.0742,20.0387,20.0742,157083.0
2018-09-11 15:30:00,22.66,22.66,22.54,22.54,559400.0,20.0742,20.0742,19.9679,19.9679,559400.0
2018-09-12 09:30:00,22.55,22.59,22.35,22.43,413802.0,19.9767,20.0121,19.7995,19.8704,413802.0
2018-09-12 10:00:00,22.43,22.48,22.37,22.46,189795.0,19.8704,19.9147,19.8173,19.897,189795.0
2018-09-12 10:30:00,22.47,22.55,22.45,22.48,351620.0,19.9058,19.9767,19.8881,19.9147,351620.0
2018-09-12 11:00:00,22.48,22.48,22.43,22.45,103746.0,19.9147,19.9147,19.8704,19.8881,103746.0
2018-09-12 11:30:00,22.46,22.46,22.33,22.4,360087.0,19.897,19.897,19.7818,19.8438,360087.0
2018-09-12 12:00:00,22.4,22.51,22.39,22.46,300184.0,19.8438,19.9413,19.835,19.897,300184.0
2018-09-12 12:30:00,22.46,22.49,22.4,22.43,243288.0,19.897,19.9236,19.8438,19.8704,243288.0
2018-09-12 13:00:00,22.42,22.43,22.37,22.38,133455.0,19.8615,19.8704,19.8173,19.8261,133455.0
2018-09-12 13:30:00,22.37,22.38,22.32,22.32,84646.0,19.8173,19.8261,19.773,19.773,84646.0
2018-09-12 14:00:00,22.33,22.33,22.29,22.3,80924.0,19.7818,19.7818,19.7464,19.7552,80924.0
2018-09-12 14:30:00,22.3,22.42,22.25,22.39,319302.0,19.7552,19.8615,19.7109,19.835,319302.0
2018-09-12 15:00:00,22.39,22.39,22.35,22.37,196360.0,19.835,19.835,19.7995,19.8173,196360.0
2018-09-12 15:30:00,22.38,22.39,22.34,22.37,434261.0,19.8261,19.835,19.7907,19.8173,434261.0
2018-09-13 09:30:00,22.4,22.47,22.31,22.41,136725.0,19.8877,19.9498,19.8078,19.8966,136725.0
2018-09-13 10:00:00,22.42,22.45,22.37,22.44,88300.0,19.9054,19.9321,19.861,19.9232,88300.0
2018-09-13 10:30:00,22.45,22.5,22.41,22.48,159135.0,19.9321,19.9765,19.8966,19.9587,159135.0
2018-09-13 11:00:00,22.49,22.55,22.49,22.52,87071.0,19.9676,20.0208,19.9676,19.9942,87071.0
2018-09-13 11:30:00,22.52,22.57,22.5,22.57,42901.0,19.9942,20.0386,19.9765,20.0386,42901.0
2018-09-13 12:00:00,22.57,22.66,22.56,22.61,74850.0,20.0386,20.1185,20.0297,20.0741,74850.0
2018-09-13 12:30:00,22.61,22.64,22.6,22.62,57561.0,20.0741,20.1008,20.0652,20.083,57561.0
2018-09-13 13:00:00,22.62,22.65,22.6,22.6,157372.0,20.083,20.1096,20.0652,20.0652,157372.0
2018-09-13 13:30:00,22.6,22.66,22.59,22.64,71933.0,20.0652,20.1185,20.0564,20.1008,71933.0
2018-09-13 14:00:00,22.64,22.67,22.63,22.65,53651.0,20.1008,20.1274,20.0919,20.1096,53651.0
2018-09-13 14:30:00,22.65,22.7,22.64,22.69,93742.0,20.1096,20.154,20.1008,20.1451,93742.0
2018-09-13 15:00:00,22.69,22.69,22.65,22.65,128054.0,20.1451,20.1451,20.1096,20.1096,128054.0
2018-09-13 15:30:00,22.66,22.68,22.63,22.63,334728.0,20.1185,20.1363,20.0919,20.0919,334728.0
2018-09-14 09:30:00,22.57,22.59,22.5,22.54,78864.0,20.0386,20.0564,19.9765,20.012,78864.0
2018-09-14 10:00:00,22.52,22.53,22.37,22.41,86724.0,19.9942,20.0031,19.861,19.8966,86724.0
2018-09-14 10:30:00,22.42,22.49,22.38,22.48,111361.0,19.9054,19.9676,19.8699,19.9587,111361.0
2018-09-14 11:00:00,22.47,22.54,22.47,22.52,59539.0,19.9498,20.012,19.9498,19.9942,59539.0
2018-09-14 11:30:00,22.51,22.52,22.47,22.49,74857.0,19.9853,19.9942,19.9498,19.9676,74857.0
2018-09-14 12:00:00,22.48,22.5,22.42,22.42,52702.0,19.9587,19.9765,19.9054,19.9054,52702.0
2018-09-14 12:30:00,22.43,22.44,22.38,22.39,133945.0,19.9143,19.9232,19.8699,19.8788,133945.0
2018-09-14 13:00:00,22.39,22.41,22.37,22.41,69035.0,19.8788,19.8966,19.861,19.8966,69035.0
2018-09-14 13:30:00,22.41,22.43,22.38,22.4,68328.0,19.8966,19.9143,19.8699,19.8877,68328.0
2018-09-14 14:00:00,22.4,22.47,22.4,22.46,43360.0,19.8877,19.9498,19.8877,19.9409,43360.0
2018-09-14 14:30:00,22.46,22.48,22.44,22.48,109677.0,19.9409,19.9587,19.9232,19.9587,109677.0
2018-09-14 15:00:00,22.48,22.51,22.46,22.49,119852.0,19.9587,19.9853,19.9409,19.9676,119852.0
2018-09-14 15:30:00,22.49,22.54,22.47,22.5,409809.0,19.9676,20.012,19.9498,19.9765,409809.0
2018-09-17 09:30:00,22.47,22.68,22.43,22.68,183079.0,19.9498,20.1363,19.9143,20.1363,183079.0
2018-09-17 10:00:00,22.68,22.72,22.65,22.71,166214.0,20.1363,20.1718,20.1096,20.1629,166214.0
2018-09-17 10:30:00,22.71,22.74,22.69,22.73,98985.0,20.1629,20.1895,20.1451,20.1807,98985.0
2018-09-17 11:00:00,22.73,22.77,22.72,22.77,64534.0,20.1807,20.2162,20.1718,20.2162,64534.0
2018-09-17 11:30:00,22.76,22.82,22.75,22.76,87477.0,20.2073,20.2606,20.1984,20.2073,87477.0
2018-09-17 12:00:00,22.76,22.77,22.68,22.75,94254.0,20.2073,20.2162,20.1363,20.1984,94254.0
2018-09-17 12:30:00,22.75,22.77,22.71,22.76,120602.0,20.1984,20.2162,20.1629,20.2073,120602.0
2018-09-17 13:00:00,22.77,22.82,22.75,22.82,93270.0,20.2162,20.2606,20.1984,20.2606,93270.0
2018-09-17 13:30:00,22.82,22.84,22.78,22.79,143177.0,20.2606,20.2783,20.2251,20.2339,143177.0
2018-09-17 14:00:00,22.79,22.8,22.69,22.75,115870.0,20.2339,20.2428,20.1451,20.1984,115870.0
2018-09-17 14:30:00,22.75,22.76,22.68,22.68,84185.0,20.1984,20.2073,20.1363,20.1363,84185.0
2018-09-17 15:00:00,22.69,22.78,22.68,22.77,96317.0,20.1451,20.2251,20.1363,20.2162,96317.0
2018-09-17 15:30:00,22.77,22.87,22.77,22.87,476853.0,20.2162,20.305,20.2162,20.305,476853.0
2018-09-18 09:30:00,22.82,22.92,22.82,22.87,78406.0,20.2606,20.3494,20.2606,20.305,78406.0
2018-09-18 10:00:00,22.88,22.88,22.74,22.78,129569.0,20.3138,20.3138,20.1895,20.2251,129569.0
2018-09-18 10:30:00,22.77,22.81,22.74,22.79,96017.0,20.2162,20.2517,20.1895,20.2339,96017.0
2018-09-18 11:00:00,22.8,22.81,22.68,22.69,141733.0,20.2428,20.2517,20.1363,20.1451,141733.0
2018-09-18 11:30:00,22.69,22.7,22.65,22.67,46869.0,20.1451,20.154,20.1096,20.1274,46869.0
2018-09-18 12:00:00,22.67,22.68,22.63,22.64,79248.0,20.1274,20.1363,20.0919,20.1008,79248.0
2018-09-18 12:30:00,22.64,22.65,22.6,22.61,120820.0,20.1008,20.1096,20.0652,20.0741,120820.0
2018-09-18 13:00:00,22.62,22.65,22.58,22.64,87446.0,20.083,20.1096,20.0475,20.1008,87446.0
2018-09-18 13:30:00,22.65,22.69,22.63,22.64,49863.0,20.1096,20.1451,20.0919,20.1008,49863.0
2018-09-18 14:00:00,22.64,22.73,22.63,22.73,57278.0,20.1008,20.1807,20.0919,20.1807,57278.0
2018-09-18 14:30:00,22.73,22.75,22.71,22.71,116082.0,20.1807,20.1984,20.1629,20.1629,116082.0
2018-09-18 15:00:00,22.72,22.74,22.71,22.73,83281.0,20.1718,20.1895,20.1629,20.1807,83281.0
2018-09-18 15:30:00,22.73,22.74,22.67,22.7,245049.0,20.1807,20.1895,20.1274,20.154,245049.0
2018-09-19 09:30:00,22.73,22.81,22.69,22.8,122622.0,20.1807,20.2517,20.1451,20.2428,122622.0
2018-09-19 10:00:00,22.8,22.81,22.73,22.78,137374.0,20.2428,20.2517,20.1807,20.2251,137374.0
2018-09-19 10:30:00,22.78,22.78,22.73,22.74,46898.0,20.2251,20.2251,20.1807,20.1895,46898.0
2018-09-19 11:00:00,22.73,22.76,22.64,22.68,52660.0,20.1807,20.2073,20.1008,20.1363,52660.0
2018-09-19 11:30:00,22.67,22.68,22.62,22.67,50488.0,20.1274,20.1363,20.083,20.1274,50488.0
2018-09-19 12:00:00,22.67,22.69,22.62,22.63,56716.0,20.1274,20.1451,20.083,20.0919,56716.0
2018-09-19 12:30:00,22.63,22.65,22.58,22.63,46181.0,20.0919,20.1096,20.0475,20.0919,46181.0
2018-09-19 13:00:00,22.63,22.64,22.58,22.6,43377.0,20.0919,20.1008,20.0475,20.0652,43377.0
2018-09-19 13:30:00,22.6,22.63,22.58,22.59,40313.0,20.0652,20.0919,20.0475,20.0564,40313.0
2018-09-19 14:00:00,22.6,22.61,22.55,22.55,117102.0,20.0652,20.0741,20.0208,20.0208,117102.0
2018-09-19 14:30:00,22.55,22.56,22.43,22.47,156999.0,20.0208,20.0297,19.9143,19.9498,156999.0
2018-09-19 15:00:00,22.47,22.5,22.46,22.5,52810.0,19.9498,19.9765,19.9409,19.9765,52810.0
2018-09-19 15:30:00,22.49,22.49,22.4,22.41,311606.0,19.9676,19.9676,19.8877,19.8966,311606.0
2018-09-20 09:30:00,22.42,22.54,22.37,22.54,54826.0,19.9054,20.012,19.861,20.012,54826.0
2018-09-20 10:00:00,22.54,22.58,22.48,22.55,126984.0,20.012,20.0475,19.9587,20.0208,126984.0
2018-09-20 10:30:00,22.55,22.63,22.51,22.53,202285.0,20.0208,20.0919,19.9853,20.0031,202285.0
2018-09-20 11:00:00,22.52,22.52,22.47,22.48,73780.0,19.9942,19.9942,19.9498,19.9587,73780.0
2018-09-20 11:30:00,22.48,22.58,22.48,22.57,40350.0,19.9587,20.0475,19.9587,20.0386,40350.0
2018-09-20 12:00:00,22.57,22.59,22.53,22.59,143916.0,20.0386,20.0564,20.0031,20.0564,143916.0
2018-09-20 12:30:00,22.59,22.63,22.58,22.63,34503.0,20.0564,20.0919,20.0475,20.0919,34503.0
2018-09-20 13:00:00,22.63,22.65,22.59,22.6,39600.0,20.0919,20.1096,20.0564,20.0652,39600.0
2018-09-20 13:30:00,22.6,22.63,22.59,22.61,25714.0,20.0652,20.0919,20.0564,20.0741,25714.0
2018-09-20 14:00:00,22.61,22.68,22.6,22.66,38204.0,20.0741,20.1363,20.0652,20.1185,38204.0
2018-09-20 14:30:00,22.66,22.69,22.62,22.62,57454.0,20.1185,20.1451,20.083,20.083,57454.0
2018-09-20 15:00:00,22.62,22.66,22.62,22.64,77999.0,20.083,20.1185,20.083,20.1008,77999.0
2018-09-20 15:30:00,22.64,22.69,22.63,22.67,258709.0,20.1008,20.1451,20.0919,20.1274,258709.0
2018-09-21 09:30:00,22.68,22.8,22.66,22.8,153530.0,20.1363,20.2428,20.1185,20.2428,153530.0
2018-09-21 10:00:00,22.79,22.82,22.71,22.8,121626.0,20.2339,20.2606,20.1629,20.2428,121626.0
2018-09-21 10:30:00,22.8,22.82,22.72,22.75,132178.0,20.2428,20.2606,20.1718,20.1984,132178.0
2018-09-21 11:00:00,22.75,22.8,22.73,22.77,60489.0,20.1984,20.2428,20.1807,20.2162,60489.0
2018-09-21 11:30:00,22.77,22.78,22.72,22.74,42058.0,20.2162,20.2251,20.1718,20.1895,42058.0
2018-09-21 12:00:00,22.74,22.75,22.71,22.75,34068.0,20.1895,20.1984,20.1629,20.1984,34068.0
2018-09-21 12:30:00,22.74,22.8,22.74,22.79,30308.0,20.1895,20.2428,20.1895,20.2339,30308.0
2018-09-21 13:00:00,22.79,22.81,22.78,22.8,26939.0,20.2339,20.2517,20.2251,20.2428,26939.0
2018-09-21 13:30:00,22.8,22.82,22.79,22.8,72467.0,20.2428,20.2606,20.2339,20.2428,72467.0
2018-09-21 14:00:00,22.81,22.84,22.8,22.84,31487.0,20.2517,20.2783,20.2428,20.2783,31487.0
2018-09-21 14:30:00,22.84,22.85,22.75,22.76,62894.0,20.2783,20.2872,20.1984,20.2073,62894.0
2018-09-21 15:00:00,22.76,22.77,22.74,22.75,52824.0,20.2073,20.2162,20.1895,20.1984,52824.0
2018-09-21 15:30:00,22.74,22.76,22.71,22.76,369830.0,20.1895,20.2073,20.1629,20.2073,369830.0
2018-09-24 09:30:00,22.71,22.79,22.59,22.61,59552.0,20.1629,20.2339,20.0564,20.0741,59552.0
2018-09-24 10:00:00,22.61,22.64,22.47,22.5,73103.0,20.0741,20.1008,19.9498,19.9765,73103.0
2018-09-24 10:30:00,22.5,22.51,22.42,22.48,86249.0,19.9765,19.9853,19.9054,19.9587,86249.0
2018-09-24 11:00:00,22.48,22.53,22.41,22.43,52839.0,19.9587,20.0031,19.8966,19.9143,52839.0
2018-09-24 11:30:00,22.43,22.44,22.37,22.39,64101.0,19.9143,19.9232,19.861,19.8788,64101.0
2018-09-24 12:00:00,22.39,22.42,22.38,22.38,48912.0,19.8788,19.9054,19.8699,19.8699,48912.0
2018-09-24 12:30:00,22.38,22.38,22.31,22.33,47962.0,19.8699,19.8699,19.8078,19.8255,47962.0
2018-09-24 13:00:00,22.32,22.32,22.27,22.31,48513.0,19.8166,19.8166,19.7723,19.8078,48513.0
2018-09-24 13:30:00,22.32,22.35,22.31,22.34,73564.0,19.8166,19.8433,19.8078,19.8344,73564.0
2018-09-24 14:00:00,22.34,22.39,22.33,22.34,73140.0,19.8344,19.8788,19.8255,19.8344,73140.0
2018-09-24 14:30:00,22.34,22.35,22.32,22.34,91726.0,19.8344,19.8433,19.8166,19.8344,91726.0
2018-09-24 15:00:00,22.34,22.35,22.31,22.34,95798.0,19.8344,19.8433,19.8078,19.8344,95798.0
2018-09-24 15:30:00,22.34,22.35,22.31,22.34,228395.0,19.8344,19.8433,19.8078,19.8344,228395.0
2018-09-25 09:30:00,22.35,22.44,22.35,22.38,83908.0,19.8433,19.9232,19.8433,19.8699,83908.0
2018-09-25 10:00:00,22.38,22.45,22.34,22.42,54725.0,19.8699,19.9321,19.8344,19.9054,54725.0
2018-09-25 10:30:00,22.42,22.5,22.42,22.49,51255.0,19.9054,19.9765,19.9054,19.9676,51255.0
2018-09-25 11:00:00,22.5,22.53,22.41,22.42,167082.0,19.9765,20.0031,19.8966,19.9054,167082.0
2018-09-25 11:30:00,22.42,22.42,22.33,22.35,103977.0,19.9054,19.9054,19.8255,19.8433,103977.0
2018-09-25 12:00:00,22.35,22.36,22.32,22.32,74613.0,19.8433,19.8522,19.8166,19.8166,74613.0
2018-09-25 12:30:00,22.33,22.34,22.29,22.32,42191.0,19.8255,19.8344,19.79,19.8166,42191.0
2018-09-25 13:00:00,22.32,22.35,22.3,22.33,59514.0,19.8166,19.8433,19.7989,19.8255,59514.0
2018-09-25 13:30:00,22.33,22.37,22.33,22.34,36713.0,19.8255,19.861,19.8255,19.8344,36713.0
2018-09-25 14:00:00,22.35,22.38,22.34,22.36,38838.0,19.8433,19.8699,19.8344,19.8522,38838.0
2018-09-25 14:30:00,22.37,22.38,22.31,22.32,39831.0,19.861,19.8699,19.8078,19.8166,39831.0
2018-09-25 15:00:00,22.33,22.35,22.32,22.35,41900.0,19.8255,19.8433,19.8166,19.8433,41900.0
2018-09-25 15:30:00,22.35,22.36,22.27,22.31,193692.0,19.8433,19.8522,19.7723,19.8078,193692.0
2018-09-26 09:30:00,22.33,22.38,22.28,22.3,34535.0,19.8255,19.8699,19.7811,19.7989,34535.0
2018-09-26 10:00:00,22.3,22.34,22.26,22.29,41717.0,19.7989,19.8344,19.7634,19.79,41717.0
2018-09-26 10:30:00,22.29,22.31,22.19,22.22,49450.0,19.79,19.8078,19.7012,19.7279,49450.0
2018-09-26 11:00:00,22.22,22.24,22.2,22.21,147417.0,19.7279,19.7456,19.7101,19.719,147417.0
2018-09-26 11:30:00,22.21,22.26,22.18,22.19,153198.0,19.719,19.7634,19.6923,19.7012,153198.0
2018-09-26 12:00:00,22.19,22.2,22.03,22.07,201235.0,19.7012,19.7101,19.5592,19.5947,201235.0
2018-09-26 12:30:00,22.07,22.1,21.99,22.04,127696.0,19.5947,19.6213,19.5237,19.568,127696.0
2018-09-26 13:00:00,22.05,22.07,21.98,22.0,107686.0,19.5769,19.5947,19.5148,19.5325,107686.0
2018-09-26 13:30:00,22.01,22.04,21.92,21.94,209175.0,19.5414,19.568,19.4615,19.4793,209175.0
2018-09-26 14:00:00,21.97,22.03,21.97,22.0,85848.0,19.5059,19.5592,19.5059,19.5325,85848.0
2018-09-26 14:30:00,22.0,22.01,21.92,21.92,137687.0,19.5325,19.5414,19.4615,19.4615,137687.0
2018-09-26 15:00:00,21.93,21.93,21.84,21.89,250810.0,19.4704,19.4704,19.3905,19.4349,250810.0
2018-09-26 15:30:00,21.89,21.93,21.8,21.83,686617.0,19.4349,19.4704,19.355,19.3816,686617.0
2018-09-27 09:30:00,21.86,21.94,21.78,21.87,181024.0,19.4082,19.4793,19.3372,19.4171,181024.0
2018-09-27 10:00:00,21.87,21.91,21.78,21.79,213550.0,19.4171,19.4526,19.3372,19.3461,213550.0
2018-09-27 10:30:00,21.79,21.81,21.74,21.74,165179.0,19.3461,19.3638,19.3017,19.3017,165179.0
2018-09-27 11:00:00,21.74,21.77,21.64,21.76,133050.0,19.3017,19.3283,19.2129,19.3195,133050.0
2018-09-27 11:30:00,21.77,21.82,21.76,21.8,303149.0,19.3283,19.3727,19.3195,19.355,303149.0
2018-09-27 12:00:00,21.81,21.82,21.75,21.78,120090.0,19.3638,19.3727,19.3106,19.3372,120090.0
2018-09-27 12:30:00,21.78,21.79,21.73,21.75,76295.0,19.3372,19.3461,19.2928,19.3106,76295.0
2018-09-27 13:00:00,21.74,21.82,21.74,21.79,134659.0,19.3017,19.3727,19.3017,19.3461,134659.0
2018-09-27 13:30:00,21.79,21.81,21.76,21.77,100531.0,19.3461,19.3638,19.3195,19.3283,100531.0
2018-09-27 14:00:00,21.76,21.77,21.72,21.73,84620.0,19.3195,19.3283,19.2839,19.2928,84620.0
2018-09-27 14:30:00,21.73,21.74,21.67,21.67,87533.0,19.2928,19.3017,19.2395,19.2395,87533.0
2018-09-27 15:00:00,21.68,21.68,21.59,21.6,227864.0,19.2484,19.2484,19.1685,19.1774,227864.0
2018-09-27 15:30:00,21.6,21.6,21.55,21.55,605961.0,19.1774,19.1774,19.133,19.133,605961.0
2018-09-28 09:30:00,21.58,21.71,21.55,21.66,376295.0,19.1596,19.2751,19.133,19.2307,376295.0
2018-09-28 10:00:00,21.65,21.67,21.61,21.66,141913.0,19.2218,19.2395,19.1863,19.2307,141913.0
2018-09-28 10:30:00,21.66,21.68,21.63,21.64,281184.0,19.2307,19.2484,19.204,19.2129,281184.0
2018-09-28 11:00:00,21.65,21.68,21.58,21.64,119548.0,19.2218,19.2484,19.1596,19.2129,119548.0
2018-09-28 11:30:00,21.64,21.65,21.59,21.64,110656.0,19.2129,19.2218,19.1685,19.2129,110656.0
2018-09-28 12:00:00,21.65,21.65,21.62,21.63,246435.0,19.2218,19.2218,19.1952,19.204,246435.0
2018-09-28 12:30:00,21.63,21.77,21.62,21.73,436875.0,19.204,19.3283,19.1952,19.2928,436875.0
2018-09-28 13:00:00,21.73,21.84,21.72,21.81,192904.0,19.2928,19.3905,19.2839,19.3638,192904.0
2018-09-28 13:30:00,21.82,21.86,21.79,21.8,49236.0,19.3727,19.4082,19.3461,19.355,49236.0
2018-09-28 14:00:00,21.8,21.83,21.77,21.8,55711.0,19.355,19.3816,19.3283,19.355,55711.0
2018-09-28 14:30:00,21.8,21.87,21.78,21.87,109675.0,19.355,19.4171,19.3372,19.4171,109675.0
2018-09-28 15:00:00,21.87,21.89,21.84,21.84,104789.0,19.4171,19.4349,19.3905,19.3905,104789.0
2018-09-28 15:30:00,21.84,21.92,21.79,21.89,1329764.0,19.3905,19.4615,19.3461,19.4349,1329764.0
2018-10-01 09:30:00,21.9,22.0,21.82,21.91,117600.0,19.4438,19.5325,19.3727,19.4526,117600.0
2018-10-01 10:00:00,21.91,21.91,21.71,21.81,236217.0,19.4526,19.4526,19.2751,19.3638,236217.0
2018-10-01 10:30:00,21.82,21.86,21.8,21.8,106344.0,19.3727,19.4082,19.355,19.355,106344.0
2018-10-01 11:00:00,21.8,21.84,21.77,21.8,82647.0,19.355,19.3905,19.3283,19.355,82647.0
2018-10-01 11:30:00,21.81,21.89,21.8,21.83,56930.0,19.3638,19.4349,19.355,19.3816,56930.0
2018-10-01 12:00:00,21.84,21.86,21.71,21.72,108975.0,19.3905,19.4082,19.2751,19.2839,108975.0
2018-10-01 12:30:00,21.73,21.75,21.67,21.68,66055.0,19.2928,19.3106,19.2395,19.2484,66055.0
2018-10-01 13:00:00,21.68,21.69,21.63,21.67,57943.0,19.2484,19.2573,19.204,19.2395,57943.0
2018-10-01 13:30:00,21.68,21.69,21.65,21.67,128412.0,19.2484,19.2573,19.2218,19.2395,128412.0
2018-10-01 14:00:00,21.68,21.69,21.64,21.66,163379.0,19.2484,19.2573,19.2129,19.2307,163379.0
2018-10-01 14:30:00,21.67,21.67,21.61,21.64,144343.0,19.2395,19.2395,19.1863,19.2129,144343.0
2018-10-01 15:00:00,21.64,21.66,21.58,21.6,318777.0,19.2129,19.2307,19.1596,19.1774,318777.0
2018-10-01 15:30:00,21.6,21.6,21.54,21.54,750887.0,19.1774,19.1774,19.1241,19.1241,750887.0
2018-10-02 09:30:00,21.41,21.56,21.37,21.45,312405.0,19.0087,19.1419,18.9732,19.0442,312405.0
2018-10-02 10:00:00,21.45,21.45,21.23,21.36,587006.0,19.0442,19.0442,18.8489,18.9643,587006.0
2018-10-02 10:30:00,21.36,21.39,21.31,21.36,377000.0,18.9643,18.991,18.9199,18.9643,377000.0
2018-10-02 11:00:00,21.36,21.37,21.21,21.25,353548.0,18.9643,18.9732,18.8311,18.8667,353548.0
2018-10-02 11:30:00,21.25,21.3,21.2,21.28,171878.0,18.8667,18.911,18.8223,18.8933,171878.0
2018-10-02 12:00:00,21.28,21.35,21.26,21.3,305182.0,18.8933,18.9554,18.8755,18.911,305182.0
2018-10-02 12:30:00,21.29,21.33,21.23,21.26,536130.0,18.9022,18.9377,18.8489,18.8755,536130.0
2018-10-02 13:00:00,21.26,21.26,21.21,21.25,157897.0,18.8755,18.8755,18.8311,18.8667,157897.0
2018-10-02 13:30:00,21.24,21.27,21.22,21.25,133543.0,18.8578,18.8844,18.84,18.8667,133543.0
2018-10-02 14:00:00,21.26,21.28,21.22,21.23,209945.0,18.8755,18.8933,18.84,18.8489,209945.0
2018-10-02 14:30:00,21.23,21.25,21.21,21.23,262449.0,18.8489,18.8667,18.8311,18.8489,262449.0
2018-10-02 15:00:00,21.22,21.27,21.16,21.26,338824.0,18.84,18.8844,18.7867,18.8755,338824.0
2018-10-02 15:30:00,21.26,21.3,21.24,21.28,1578050.0,18.8755,18.911,18.8578,18.8933,1578050.0
2018-10-03 09:30:00,21.3,21.34,21.18,21.19,162079.0,18.911,18.9466,18.8045,18.8134,162079.0
2018-10-03 10:00:00,21.19,21.25,21.07,21.08,266100.0,18.8134,18.8667,18.7068,18.7157,266100.0
2018-10-03 10:30:00,21.08,21.18,21.05,21.17,351298.0,18.7157,18.8045,18.6891,18.7956,351298.0
2018-10-03 11:00:00,21.18,21.22,21.12,21.17,239941.0,18.8045,18.84,18.7512,18.7956,239941.0
2018-10-03 11:30:00,21.16,21.17,21.13,21.15,216230.0,18.7867,18.7956,18.7601,18.7779,216230.0
2018-10-03 12:00:00,21.15,21.17,21.14,21.15,130783.0,18.7779,18.7956,18.769,18.7779,130783.0
2018-10-03 12:30:00,21.14,21.18,21.02,21.07,219978.0,18.769,18.8045,18.6625,18.7068,219978.0
2018-10-03 13:00:00,21.06,21.12,21.03,21.12,87867.0,18.698,18.7512,18.6713,18.7512,87867.0
2018-10-03 13:30:00,21.12,21.14,20.96,20.98,245722.0,18.7512,18.769,18.6092,18.6269,245722.0
2018-10-03 14:00:00,20.98,21.07,20.98,21.05,213977.0,18.6269,18.7068,18.6269,18.6891,213977.0
2018-10-03 14:30:00,21.05,21.05,20.87,20.92,217069.0,18.6891,18.6891,18.5293,18.5737,217069.0
2018-10-03 15:00:00,20.93,21.0,20.92,20.97,199535.0,18.5825,18.6447,18.5737,18.6181,199535.0
2018-10-03 15:30:00,20.97,21.01,20.94,20.97,630977.0,18.6181,18.6536,18.5914,18.6181,630977.0
2018-10-04 09:30:00,20.83,20.98,20.69,20.71,246898.0,18.4938,18.6269,18.3695,18.3872,246898.0
2018-10-04 10:00:00,20.71,20.76,20.61,20.74,184141.0,18.3872,18.4316,18.2984,18.4139,184141.0
2018-10-04 10:30:00,20.75,20.81,20.72,20.72,94751.0,18.4227,18.476,18.3961,18.3961,94751.0
2018-10-04 11:00:00,20.72,20.76,20.62,20.76,218428.0,18.3961,18.4316,18.3073,18.4316,218428.0
2018-10-04 11:30:00,20.77,20.92,20.73,20.92,400253.0,18.4405,18.5737,18.405,18.5737,400253.0
2018-10-04 12:00:00,20.92,21.03,20.91,20.92,141202.0,18.5737,18.6713,18.5648,18.5737,141202.0
2018-10-04 12:30:00,20.92,21.05,20.91,21.04,95042.0,18.5737,18.6891,18.5648,18.6802,95042.0
2018-10-04 13:00:00,21.04,21.05,20.94,20.99,91753.0,18.6802,18.6891,18.5914,18.6358,91753.0
2018-10-04 13:30:00,20.99,21.03,20.97,21.0,202908.0,18.6358,18.6713,18.6181,18.6447,202908.0
2018-10-04 14:00:00,21.0,21.02,20.89,20.89,113610.0,18.6447,18.6625,18.547,18.547,113610.0
2018-10-04 14:30:00,20.88,20.96,20.87,20.96,103129.0,18.5382,18.6092,18.5293,18.6092,103129.0
2018-10-04 15:00:00,20.95,20.98,20.9,20.92,147729.0,18.6003,18.6269,18.5559,18.5737,147729.0
2018-10-04 15:30:00,20.91,20.97,20.91,20.93,405737.0,18.5648,18.6181,18.5648,18.5825,405737.0
2018-10-05 09:30:00,20.94,21.0,20.9,20.95,85547.0,18.5914,18.6447,18.5559,18.6003,85547.0
2018-10-05 10:00:00,20.95,20.98,20.9,20.91,47230.0,18.6003,18.6269,18.5559,18.5648,47230.0
2018-10-05 10:30:00,20.91,21.0,20.9,20.97,55593.0,18.5648,18.6447,18.5559,18.6181,55593.0
2018-10-05 11:00:00,20.98,20.98,20.93,20.93,59522.0,18.6269,18.6269,18.5825,18.5825,59522.0
2018-10-05 11:30:00,20.93,20.94,20.84,20.84,54949.0,18.5825,18.5914,18.5026,18.5026,54949.0
2018-10-05 12:00:00,20.83,20.9,20.82,20.88,68610.0,18.4938,18.5559,18.4849,18.5382,68610.0
2018-10-05 12:30:00,20.88,20.93,20.85,20.89,78752.0,18.5382,18.5825,18.5115,18.547,78752.0
2018-10-05 13:00:00,20.89,20.9,20.85,20.89,117943.0,18.547,18.5559,18.5115,18.547,117943.0
2018-10-05 13:30:00,20.89,20.91,20.86,20.88,56667.0,18.547,18.5648,18.5204,18.5382,56667.0
2018-10-05 14:00:00,20.88,20.9,20.86,20.87,58881.0,18.5382,18.5559,18.5204,18.5293,58881.0
2018-10-05 14:30:00,20.87,20.92,20.86,20.9,186639.0,18.5293,18.5737,18.5204,18.5559,186639.0
2018-10-05 15:00:00,20.9,20.93,20.88,20.92,214119.0,18.5559,18.5825,18.5382,18.5737,214119.0
2018-10-05 15:30:00,20.92,20.96,20.9,20.9,532738.0,18.5737,18.6092,18.5559,18.5559,532738.0
2018-10-08 09:30:00,20.86,21.13,20.86,21.08,100401.0,18.5204,18.7601,18.5204,18.7157,100401.0
2018-10-08 10:00:00,21.07,21.12,21.03,21.04,92182.0,18.7068,18.7512,18.6713,18.6802,92182.0
2018-10-08 10:30:00,21.04,21.12,21.03,21.11,190286.0,18.6802,18.7512,18.6713,18.7424,190286.0
2018-10-08 11:00:00,21.11,21.2,21.09,21.19,82368.0,18.7424,18.8223,18.7246,18.8134,82368.0
2018-10-08 11:30:00,21.18,21.22,21.13,21.16,53241.0,18.8045,18.84,18.7601,18.7867,53241.0
2018-10-08 12:00:00,21.16,21.19,21.12,21.13,49681.0,18.7867,18.8134,18.7512,18.7601,49681.0
2018-10-08 12:30:00,21.13,21.15,21.1,21.14,40256.0,18.7601,18.7779,18.7335,18.769,40256.0
2018-10-08 13:00:00,21.14,21.17,21.13,21.14,36527.0,18.769,18.7956,18.7601,18.769,36527.0
2018-10-08 13:30:00,21.15,21.2,21.14,21.14,44768.0,18.7779,18.8223,18.769,18.769,44768.0
2018-10-08 14:00:00,21.14,21.19,21.14,21.18,93191.0,18.769,18.8134,18.769,18.8045,93191.0
2018-10-08 14:30:00,21.19,21.2,21.15,21.15,54410.0,18.8134,18.8223,18.7779,18.7779,54410.0
2018-10-08 15:00:00,21.16,21.16,21.07,21.16,114845.0,18.7867,18.7867,18.7068,18.7867,114845.0
2018-10-08 15:30:00,21.16,21.16,21.05,21.09,353743.0,18.7867,18.7867,18.6891,18.7246,353743.0
2018-10-09 09:30:00,21.14,21.17,21.0,21.11,118840.0,18.769,18.7956,18.6447,18.7424,118840.0
2018-10-09 10:00:00,21.12,21.2,21.1,21.13,166878.0,18.7512,18.8223,18.7335,18.7601,166878.0
2018-10-09 10:30:00,21.13,21.16,21.1,21.11,159065.0,18.7601,18.7867,18.7335,18.7424,159065.0
2018-10-09 11:00:00,21.11,21.18,21.11,21.15,169757.0,18.7424,18.8045,18.7424,18.7779,169757.0
2018-10-09 11:30:00,21.14,21.14,21.05,21.11,99604.0,18.769,18.769,18.6891,18.7424,99604.0
2018-10-09 12:00:00,21.11,21.12,21.06,21.08,80893.0,18.7424,18.7512,18.698,18.7157,80893.0
2018-10-09 12:30:00,21.09,21.11,21.05,21.05,99259.0,18.7246,18.7424,18.6891,18.6891,99259.0
2018-10-09 13:00:00,21.05,21.06,21.01,21.04,35878.0,18.6891,18.698,18.6536,18.6802,35878.0
2018-10-09 13:30:00,21.04,21.06,20.99,21.05,72150.0,18.6802,18.698,18.6358,18.6891,72150.0
2018-10-09 14:00:00,21.05,21.08,21.03,21.04,95960.0,18.6891,18.7157,18.6713,18.6802,95960.0
2018-10-09 14:30:00,21.04,21.09,21.02,21.08,117465.0,18.6802,18.7246,18.6625,18.7157,117465.0
2018-10-09 15:00:00,21.09,21.09,21.03,21.05,90297.0,18.7246,18.7246,18.6713,18.6891,90297.0
2018-10-09 15:30:00,21.04,21.1,21.04,21.06,289273.0,18.6802,18.7335,18.6802,18.698,289273.0
2018-10-10 09:30:00,21.01,21.06,20.99,21.04,240661.0,18.6536,18.698,18.6358,18.6802,240661.0
2018-10-10 10:00:00,21.03,21.04,20.89,20.89,107581.0,18.6713,18.6802,18.547,18.547,107581.0
2018-10-10 10:30:00,20.88,20.97,20.82,20.93,144649.0,18.5382,18.6181,18.4849,18.5825,144649.0
2018-10-10 11:00:00,20.94,20.96,20.88,20.93,105363.0,18.5914,18.6092,18.5382,18.5825,105363.0
2018-10-10 11:30:00,20.92,20.98,20.9,20.97,246336.0,18.5737,18.6269,18.5559,18.6181,246336.0
2018-10-10 12:00:00,20.97,21.04,20.96,21.0,204415.0,18.6181,18.6802,18.6092,18.6447,204415.0
2018-10-10 12:30:00,21.0,21.01,20.95,21.0,86105.0,18.6447,18.6536,18.6003,18.6447,86105.0
2018-10-10 13:00:00,20.99,21.02,20.96,20.99,157005.0,18.6358,18.6625,18.6092,18.6358,157005.0
2018-10-10 13:30:00,21.0,21.04,20.97,21.01,105638.0,18.6447,18.6802,18.6181,18.6536,105638.0
2018-10-10 14:00:00,21.01,21.03,20.98,21.0,142512.0,18.6536,18.6713,18.6269,18.6447,142512.0
2018-10-10 14:30:00,21.0,21.05,21.0,21.03,285794.0,18.6447,18.6891,18.6447,18.6713,285794.0
2018-10-10 15:00:00,21.02,21.03,20.96,21.01,198922.0,18.6625,18.6713,18.6092,18.6536,198922.0
2018-10-10 15:30:00,21.01,21.01,20.85,20.86,482930.0,18.6536,18.6536,18.5115,18.5204,482930.0
2018-10-11 09:30:00,20.88,20.88,20.54,20.58,283470.0,18.5382,18.5382,18.2363,18.2718,283470.0
2018-10-11 10:00:00,20.58,20.77,20.58,20.64,210466.0,18.2718,18.4405,18.2718,18.3251,210466.0
2018-10-11 10:30:00,20.64,20.7,20.6,20.62,66900.0,18.3251,18.3783,18.2896,18.3073,66900.0
2018-10-11 11:00:00,20.61,20.64,20.5,20.52,176040.0,18.2984,18.3251,18.2008,18.2185,176040.0
2018-10-11 11:30:00,20.52,20.61,20.51,20.6,145554.0,18.2185,18.2984,18.2097,18.2896,145554.0
2018-10-11 12:00:00,20.61,20.61,20.55,20.58,44155.0,18.2984,18.2984,18.2452,18.2718,44155.0
2018-10-11 12:30:00,20.58,20.62,20.54,20.56,85078.0,18.2718,18.3073,18.2363,18.254,85078.0
2018-10-11 13:00:00,20.55,20.57,20.49,20.5,131063.0,18.2452,18.2629,18.1919,18.2008,131063.0
2018-10-11 13:30:00,20.51,20.54,20.44,20.5,195186.0,18.2097,18.2363,18.1475,18.2008,195186.0
2018-10-11 14:00:00,20.5,20.51,20.37,20.46,355831.0,18.2008,18.2097,18.0854,18.1653,355831.0
2018-10-11 14:30:00,20.46,20.46,20.23,20.38,195803.0,18.1653,18.1653,17.9611,18.0942,195803.0
2018-10-11 15:00:00,20.38,20.52,20.36,20.48,239141.0,18.0942,18.2185,18.0765,18.183,239141.0
2018-10-11 15:30:00,20.48,20.48,20.27,20.27,439063.0,18.183,18.183,17.9966,17.9966,439063.0
2018-10-12 09:30:00,20.45,20.49,20.34,20.36,88295.0,18.1564,18.1919,18.0587,18.0765,88295.0
2018-10-12 10:00:00,20.35,20.43,20.27,20.27,146637.0,18.0676,18.1386,17.9966,17.9966,146637.0
2018-10-12 10:30:00,20.26,20.28,20.2,20.24,115084.0,17.9877,18.0054,17.9344,17.9699,115084.0
2018-10-12 11:00:00,20.24,20.28,20.22,20.25,52598.0,17.9699,18.0054,17.9522,17.9788,52598.0
2018-10-12 11:30:00,20.25,20.27,20.16,20.26,122546.0,17.9788,17.9966,17.8989,17.9877,122546.0
2018-10-12 12:00:00,20.27,20.28,20.2,20.22,572978.0,17.9966,18.0054,17.9344,17.9522,572978.0
2018-10-12 12:30:00,20.22,20.24,20.12,20.13,101451.0,17.9522,17.9699,17.8634,17.8723,101451.0
2018-10-12 13:00:00,20.13,20.19,20.11,20.16,61811.0,17.8723,17.9255,17.8545,17.8989,61811.0
2018-10-12 13:30:00,20.16,20.23,20.1,20.21,62442.0,17.8989,17.9611,17.8456,17.9433,62442.0
2018-10-12 14:00:00,20.21,20.22,20.12,20.14,82647.0,17.9433,17.9522,17.8634,17.8811,82647.0
2018-10-12 14:30:00,20.15,20.21,20.1,20.2,93812.0,17.89,17.9433,17.8456,17.9344,93812.0
2018-10-12 15:00:00,20.2,20.25,20.16,20.25,91899.0,17.9344,17.9788,17.8989,17.9788,91899.0
2018-10-12 15:30:00,20.25,20.27,20.19,20.22,217330.0,17.9788,17.9966,17.9255,17.9522,217330.0
2018-10-15 09:30:00,20.21,20.39,20.19,20.3,317791.0,17.9433,18.1031,17.9255,18.0232,317791.0
2018-10-15 10:00:00,20.3,20.35,20.25,20.27,154172.0,18.0232,18.0676,17.9788,17.9966,154172.0
2018-10-15 10:30:00,20.28,20.39,20.26,20.39,513197.0,18.0054,18.1031,17.9877,18.1031,513197.0
2018-10-15 11:00:00,20.38,20.46,20.37,20.46,100320.0,18.0942,18.1653,18.0854,18.1653,100320.0
2018-10-15 11:30:00,20.46,20.47,20.37,20.4,115248.0,18.1653,18.1741,18.0854,18.112,115248.0
2018-10-15 12:00:00,20.4,20.43,20.35,20.38,85673.0,18.112,18.1386,18.0676,18.0942,85673.0
2018-10-15 12:30:00,20.38,20.47,20.37,20.45,170603.0,18.0942,18.1741,18.0854,18.1564,170603.0
2018-10-15 13:00:00,20.46,20.5,20.44,20.46,108724.0,18.1653,18.2008,18.1475,18.1653,108724.0
2018-10-15 13:30:00,20.46,20.52,20.46,20.5,154559.0,18.1653,18.2185,18.1653,18.2008,154559.0
2018-10-15 14:00:00,20.5,20.51,20.46,20.47,217367.0,18.2008,18.2097,18.1653,18.1741,217367.0
2018-10-15 14:30:00,20.47,20.54,20.47,20.53,104553.0,18.1741,18.2363,18.1741,18.2274,104553.0
2018-10-15 15:00:00,20.53,20.54,20.42,20.45,193719.0,18.2274,18.2363,18.1297,18.1564,193719.0
2018-10-15 15:30:00,20.45,20.49,20.36,20.37,414629.0,18.1564,18.1919,18.0765,18.0854,414629.0
2018-10-16 09:30:00,20.43,20.46,20.2,20.28,197388.0,18.1386,18.1653,17.9344,18.0054,197388.0
2018-10-16 10:00:00,20.29,20.48,20.28,20.45,302818.0,18.0143,18.183,18.0054,18.1564,302818.0
2018-10-16 10:30:00,20.46,20.58,20.42,20.54,243461.0,18.1653,18.2718,18.1297,18.2363,243461.0
2018-10-16 11:00:00,20.54,20.58,20.47,20.54,231118.0,18.2363,18.2718,18.1741,18.2363,231118.0
2018-10-16 11:30:00,20.54,20.56,20.49,20.55,183168.0,18.2363,18.254,18.1919,18.2452,183168.0
2018-10-16 12:00:00,20.55,20.56,20.48,20.51,89343.0,18.2452,18.254,18.183,18.2097,89343.0
2018-10-16 12:30:00,20.51,20.58,20.5,20.57,45950.0,18.2097,18.2718,18.2008,18.2629,45950.0
2018-10-16 13:00:00,20.57,20.65,20.57,20.62,96427.0,18.2629,18.3339,18.2629,18.3073,96427.0
2018-10-16 13:30:00,20.62,20.72,20.61,20.72,65076.0,18.3073,18.3961,18.2984,18.3961,65076.0
2018-10-16 14:00:00,20.72,20.79,20.68,20.79,132562.0,18.3961,18.4582,18.3606,18.4582,132562.0
2018-10-16 14:30:00,20.78,20.9,20.78,20.82,321014.0,18.4494,18.5559,18.4494,18.4849,321014.0
2018-10-16 15:00:00,20.81,20.83,20.77,20.79,287136.0,18.476,18.4938,18.4405,18.4582,287136.0
2018-10-16 15:30:00,20.78,20.8,20.71,20.73,735861.0,18.4494,18.4671,18.3872,18.405,735861.0
2018-10-17 09:30:00,20.7,20.89,20.7,20.79,104069.0,18.3783,18.547,18.3783,18.4582,104069.0
2018-10-17 10:00:00,20.79,20.82,20.71,20.73,80128.0,18.4582,18.4849,18.3872,18.405,80128.0
2018-10-17 10:30:00,20.73,20.79,20.72,20.74,56540.0,18.405,18.4582,18.3961,18.4139,56540.0
2018-10-17 11:00:00,20.74,20.78,20.67,20.75,82257.0,18.4139,18.4494,18.3517,18.4227,82257.0
2018-10-17 11:30:00,20.76,20.85,20.73,20.82,77057.0,18.4316,18.5115,18.405,18.4849,77057.0
2018-10-17 12:00:00,20.83,20.91,20.82,20.91,57183.0,18.4938,18.5648,18.4849,18.5648,57183.0
2018-10-17 12:30:00,20.91,20.92,20.85,20.87,47145.0,18.5648,18.5737,18.5115,18.5293,47145.0
2018-10-17 13:00:00,20.88,20.91,20.85,20.88,48799.0,18.5382,18.5648,18.5115,18.5382,48799.0
2018-10-17 13:30:00,20.88,20.92,20.86,20.88,69779.0,18.5382,18.5737,18.5204,18.5382,69779.0
2018-10-17 14:00:00,20.87,20.87,20.79,20.79,74427.0,18.5293,18.5293,18.4582,18.4582,74427.0
2018-10-17 14:30:00,20.79,20.86,20.77,20.84,66476.0,18.4582,18.5204,18.4405,18.5026,66476.0
2018-10-17 15:00:00,20.85,20.85,20.74,20.75,215523.0,18.5115,18.5115,18.4139,18.4227,215523.0
2018-10-17 15:30:00,20.75,20.77,20.63,20.73,450847.0,18.4227,18.4405,18.3162,18.405,450847.0
2018-10-18 09:30:00,20.73,20.89,20.61,20.8,85200.0,18.405,18.547,18.2984,18.4671,85200.0
2018-10-18 10:00:00,20.79,20.9,20.79,20.86,48913.0,18.4582,18.5559,18.4582,18.5204,48913.0
2018-10-18 10:30:00,20.88,20.9,20.82,20.85,42936.0,18.5382,18.5559,18.4849,18.5115,42936.0
2018-10-18 11:00:00,20.86,20.87,20.81,20.83,53097.0,18.5204,18.5293,18.476,18.4938,53097.0
2018-10-18 11:30:00,20.83,20.87,20.74,20.75,157531.0,18.4938,18.5293,18.4139,18.4227,157531.0
2018-10-18 12:00:00,20.76,20.77,20.72,20.76,42217.0,18.4316,18.4405,18.3961,18.4316,42217.0
2018-10-18 12:30:00,20.75,20.81,20.73,20.8,37740.0,18.4227,18.476,18.405,18.4671,37740.0
2018-10-18 13:00:00,20.8,20.8,20.7,20.71,37064.0,18.4671,18.4671,18.3783,18.3872,37064.0
2018-10-18 13:30:00,20.71,20.73,20.65,20.67,58605.0,18.3872,18.405,18.3339,18.3517,58605.0
2018-10-18 14:00:00,20.68,20.74,20.66,20.71,62828.0,18.3606,18.4139,18.3428,18.3872,62828.0
2018-10-18 14:30:00,20.71,20.75,20.7,20.71,60906.0,18.3872,18.4227,18.3783,18.3872,60906.0
2018-10-18 15:00:00,20.71,20.77,20.7,20.77,67165.0,18.3872,18.4405,18.3783,18.4405,67165.0
2018-10-18 15:30:00,20.76,20.78,20.73,20.75,185793.0,18.4316,18.4494,18.405,18.4227,185793.0
2018-10-19 09:30:00,20.8,20.94,20.77,20.89,66009.0,18.4671,18.5914,18.4405,18.547,66009.0
2018-10-19 10:00:00,20.89,20.97,20.85,20.89,92767.0,18.547,18.6181,18.5115,18.547,92767.0
2018-10-19 10:30:00,20.88,20.93,20.83,20.92,44544.0,18.5382,18.5825,18.4938,18.5737,44544.0
2018-10-19 11:00:00,20.93,20.94,20.88,20.91,90648.0,18.5825,18.5914,18.5382,18.5648,90648.0
2018-10-19 11:30:00,20.91,20.94,20.88,20.93,53498.0,18.5648,18.5914,18.5382,18.5825,53498.0
2018-10-19 12:00:00,20.93,20.96,20.84,20.87,70734.0,18.5825,18.6092,18.5026,18.5293,70734.0
2018-10-19 12:30:00,20.87,20.89,20.82,20.87,89530.0,18.5293,18.547,18.4849,18.5293,89530.0
2018-10-19 13:00:00,20.86,20.91,20.84,20.9,73038.0,18.5204,18.5648,18.5026,18.5559,73038.0
2018-10-19 13:30:00,20.9,20.91,20.83,20.84,54005.0,18.5559,18.5648,18.4938,18.5026,54005.0
2018-10-19 14:00:00,20.83,20.84,20.66,20.81,151162.0,18.4938,18.5026,18.3428,18.476,151162.0
2018-10-19 14:30:00,20.81,20.84,20.74,20.75,78720.0,18.476,18.5026,18.4139,18.4227,78720.0
2018-10-19 15:00:00,20.76,20.8,20.73,20.77,90981.0,18.4316,18.4671,18.405,18.4405,90981.0
2018-10-19 15:30:00,20.78,20.8,20.74,20.76,233324.0,18.4494,18.4671,18.4139,18.4316,233324.0
2018-10-22 09:30:00,20.77,20.84,20.71,20.76,42089.0,18.4405,18.5026,18.3872,18.4316,42089.0
2018-10-22 10:00:00,20.76,20.8,20.63,20.7,73933.0,18.4316,18.4671,18.3162,18.3783,73933.0
2018-10-22 10:30:00,20.7,20.75,20.68,20.71,74173.0,18.3783,18.4227,18.3606,18.3872,74173.0
2018-10-22 11:00:00,20.71,20.71,20.63,20.67,55468.0,18.3872,18.3872,18.3162,18.3517,55468.0
2018-10-22 11:30:00,20.66,20.7,20.61,20.68,56316.0,18.3428,18.3783,18.2984,18.3606,56316.0
2018-10-22 12:00:00,20.68,20.71,20.64,20.67,53374.0,18.3606,18.3872,18.3251,18.3517,53374.0
2018-10-22 12:30:00,20.67,20.67,20.59,20.64,60036.0,18.3517,18.3517,18.2807,18.3251,60036.0
2018-10-22 13:00:00,20.64,20.71,20.63,20.67,47428.0,18.3251,18.3872,18.3162,18.3517,47428.0
2018-10-22 13:30:00,20.67,20.72,20.66,20.67,59141.0,18.3517,18.3961,18.3428,18.3517,59141.0
2018-10-22 14:00:00,20.68,20.68,20.58,20.59,75103.0,18.3606,18.3606,18.2718,18.2807,75103.0
2018-10-22 14:30:00,20.59,20.64,20.58,20.63,105748.0,18.2807,18.3251,18.2718,18.3162,105748.0
2018-10-22 15:00:00,20.62,20.64,20.55,20.57,117738.0,18.3073,18.3251,18.2452,18.2629,117738.0
2018-10-22 15:30:00,20.57,20.58,20.47,20.47,307505.0,18.2629,18.2718,18.1741,18.1741,307505.0
2018-10-23 09:30:00,20.37,20.5,20.35,20.36,90915.0,18.0854,18.2008,18.0676,18.0765,90915.0
2018-10-23 10:00:00,20.35,20.42,20.3,20.37,37448.0,18.0676,18.1297,18.0232,18.0854,37448.0
2018-10-23 10:30:00,20.36,20.44,20.31,20.41,77781.0,18.0765,18.1475,18.0321,18.1209,77781.0
2018-10-23 11:00:00,20.41,20.48,20.39,20.4,129962.0,18.1209,18.183,18.1031,18.112,129962.0
2018-10-23 11:30:00,20.4,20.51,20.4,20.51,127068.0,18.112,18.2097,18.112,18.2097,127068.0
2018-10-23 12:00:00,20.51,20.57,20.5,20.55,65091.0,18.2097,18.2629,18.2008,18.2452,65091.0
2018-10-23 12:30:00,20.55,20.64,20.54,20.62,83813.0,18.2452,18.3251,18.2363,18.3073,83813.0
2018-10-23 13:00:00,20.62,20.7,20.62,20.69,111588.0,18.3073,18.3783,18.3073,18.3695,111588.0
2018-10-23 13:30:00,20.69,20.75,20.63,20.71,116701.0,18.3695,18.4227,18.3162,18.3872,116701.0
2018-10-23 14:00:00,20.72,20.83,20.68,20.8,105647.0,18.3961,18.4938,18.3606,18.4671,105647.0
2018-10-23 14:30:00,20.8,20.85,20.79,20.8,134474.0,18.4671,18.5115,18.4582,18.4671,134474.0
2018-10-23 15:00:00,20.8,20.88,20.79,20.85,197768.0,18.4671,18.5382,18.4582,18.5115,197768.0
2018-10-23 15:30:00,20.84,20.84,20.72,20.79,544348.0,18.5026,18.5026,18.3961,18.4582,544348.0
2018-10-24 09:30:00,20.8,20.9,20.71,20.85,117282.0,18.4671,18.5559,18.3872,18.5115,117282.0
2018-10-24 10:00:00,20.85,21.01,20.82,20.91,169825.0,18.5115,18.6536,18.4849,18.5648,169825.0
2018-10-24 10:30:00,20.91,20.98,20.87,20.89,146026.0,18.5648,18.6269,18.5293,18.547,146026.0
2018-10-24 11:00:00,20.89,20.96,20.84,20.92,126414.0,18.547,18.6092,18.5026,18.5737,126414.0
2018-10-24 11:30:00,20.92,21.02,20.9,21.0,77745.0,18.5737,18.6625,18.5559,18.6447,77745.0
2018-10-24 12:00:00,21.0,21.03,20.96,20.98,90622.0,18.6447,18.6713,18.6092,18.6269,90622.0
2018-10-24 12:30:00,21.0,21.0,20.93,20.98,70568.0,18.6447,18.6447,18.5825,18.6269,70568.0
2018-10-24 13:00:00,20.98,20.99,20.92,20.96,141330.0,18.6269,18.6358,18.5737,18.6092,141330.0
2018-10-24 13:30:00,20.96,21.04,20.95,21.01,139469.0,18.6092,18.6802,18.6003,18.6536,139469.0
2018-10-24 14:00:00,21.0,21.02,20.92,20.95,441218.0,18.6447,18.6625,18.5737,18.6003,441218.0
2018-10-24 14:30:00,20.95,20.97,20.81,20.83,110176.0,18.6003,18.6181,18.476,18.4938,110176.0
2018-10-24 15:00:00,20.84,20.85,20.74,20.82,390121.0,18.5026,18.5115,18.4139,18.4849,390121.0
2018-10-24 15:30:00,20.81,20.88,20.79,20.8,285732.0,18.476,18.5382,18.4582,18.4671,285732.0
2018-10-25 09:30:00,20.86,21.05,20.79,21.04,213950.0,18.5204,18.6891,18.4582,18.6802,213950.0
2018-10-25 10:00:00,21.04,21.13,20.94,21.06,209090.0,18.6802,18.7601,18.5914,18.698,209090.0
2018-10-25 10:30:00,21.06,21.14,21.02,21.04,112269.0,18.698,18.769,18.6625,18.6802,112269.0
2018-10-25 11:00:00,21.04,21.18,21.01,21.17,103260.0,18.6802,18.8045,18.6536,18.7956,103260.0
2018-10-25 11:30:00,21.18,21.19,21.07,21.15,112072.0,18.8045,18.8134,18.7068,18.7779,112072.0
2018-10-25 12:00:00,21.14,21.21,21.13,21.21,80189.0,18.769,18.8311,18.7601,18.8311,80189.0
2018-10-25 12:30:00,21.21,21.25,21.2,21.23,73227.0,18.8311,18.8667,18.8223,18.8489,73227.0
2018-10-25 13:00:00,21.24,21.27,21.21,21.25,69160.0,18.8578,18.8844,18.8311,18.8667,69160.0
2018-10-25 13:30:00,21.25,21.26,21.17,21.21,105894.0,18.8667,18.8755,18.7956,18.8311,105894.0
2018-10-25 14:00:00,21.2,21.27,21.2,21.24,194297.0,18.8223,18.8844,18.8223,18.8578,194297.0
2018-10-25 14:30:00,21.24,21.26,21.19,21.22,244261.0,18.8578,18.8755,18.8134,18.84,244261.0
2018-10-25 15:00:00,21.22,21.27,21.21,21.25,202744.0,18.84,18.8844,18.8311,18.8667,202744.0
2018-10-25 15:30:00,21.26,21.26,21.16,21.2,533010.0,18.8755,18.8755,18.7867,18.8223,533010.0
2018-10-26 09:30:00,21.18,21.18,20.96,20.98,200765.0,18.8045,18.8045,18.6092,18.6269,200765.0
2018-10-26 10:00:00,20.98,20.98,20.83,20.9,85539.0,18.6269,18.6269,18.4938,18.5559,85539.0
2018-10-26 10:30:00,20.9,20.9,20.71,20.71,50614.0,18.5559,18.5559,18.3872,18.3872,50614.0
2018-10-26 11:00:00,20.71,20.9,20.71,20.89,112978.0,18.3872,18.5559,18.3872,18.547,112978.0
2018-10-26 11:30:00,20.89,20.93,20.76,20.79,137811.0,18.547,18.5825,18.4316,18.4582,137811.0
2018-10-26 12:00:00,20.79,20.92,20.79,20.87,64039.0,18.4582,18.5737,18.4582,18.5293,64039.0
2018-10-26 12:30:00,20.88,20.94,20.85,20.92,47088.0,18.5382,18.5914,18.5115,18.5737,47088.0
2018-10-26 13:00:00,20.92,20.98,20.91,20.93,54501.0,18.5737,18.6269,18.5648,18.5825,54501.0
2018-10-26 13:30:00,20.92,20.97,20.87,20.97,38470.0,18.5737,18.6181,18.5293,18.6181,38470.0
2018-10-26 14:00:00,20.97,20.98,20.83,20.89,58120.0,18.6181,18.6269,18.4938,18.547,58120.0
2018-10-26 14:30:00,20.88,20.95,20.79,20.81,89919.0,18.5382,18.6003,18.4582,18.476,89919.0
2018-10-26 15:00:00,20.8,20.88,20.74,20.87,122357.0,18.4671,18.5382,18.4139,18.5293,122357.0
2018-10-26 15:30:00,20.86,20.92,20.78,20.82,318796.0,18.5204,18.5737,18.4494,18.4849,318796.0
2018-10-29 09:30:00,21.0,21.23,21.0,21.22,155394.0,18.6447,18.8489,18.6447,18.84,155394.0
2018-10-29 10:00:00,21.22,21.37,21.19,21.31,196334.0,18.84,18.9732,18.8134,18.9199,196334.0
2018-10-29 10:30:00,21.32,21.32,21.19,21.23,78903.0,18.9288,18.9288,18.8134,18.8489,78903.0
2018-10-29 11:00:00,21.24,21.27,21.12,21.16,109083.0,18.8578,18.8844,18.7512,18.7867,109083.0
2018-10-29 11:30:00,21.16,21.23,21.14,21.15,109944.0,18.7867,18.8489,18.769,18.7779,109944.0
2018-10-29 12:00:00,21.14,21.16,21.09,21.16,94980.0,18.769,18.7867,18.7246,18.7867,94980.0
2018-10-29 12:30:00,21.16,21.18,21.13,21.17,81883.0,18.7867,18.8045,18.7601,18.7956,81883.0
2018-10-29 13:00:00,21.17,21.21,21.15,21.16,121249.0,18.7956,18.8311,18.7779,18.7867,121249.0
2018-10-29 13:30:00,21.16,21.21,21.14,21.14,73142.0,18.7867,18.8311,18.769,18.769,73142.0
2018-10-29 14:00:00,21.14,21.14,21.03,21.06,72509.0,18.769,18.769,18.6713,18.698,72509.0
2018-10-29 14:30:00,21.05,21.1,21.02,21.04,90311.0,18.6891,18.7335,18.6625,18.6802,90311.0
2018-10-29 15:00:00,21.04,21.05,20.96,21.03,131192.0,18.6802,18.6891,18.6092,18.6713,131192.0
2018-10-29 15:30:00,21.04,21.09,20.91,21.05,309329.0,18.6802,18.7246,18.5648,18.6891,309329.0
2018-10-30 09:30:00,21.11,21.2,21.0,21.18,112960.0,18.7424,18.8223,18.6447,18.8045,112960.0
2018-10-30 10:00:00,21.19,21.31,21.15,21.31,104642.0,18.8134,18.9199,18.7779,18.9199,104642.0
2018-10-30 10:30:00,21.31,21.31,21.2,21.23,102461.0,18.9199,18.9199,18.8223,18.8489,102461.0
2018-10-30 11:00:00,21.24,21.34,21.22,21.3,419284.0,18.8578,18.9466,18.84,18.911,419284.0
2018-10-30 11:30:00,21.3,21.37,21.29,21.31,89972.0,18.911,18.9732,18.9022,18.9199,89972.0
2018-10-30 12:00:00,21.32,21.34,21.25,21.29,66496.0,18.9288,18.9466,18.8667,18.9022,66496.0
2018-10-30 12:30:00,21.3,21.33,21.22,21.23,93331.0,18.911,18.9377,18.84,18.8489,93331.0
2018-10-30 13:00:00,21.23,21.31,21.17,21.17,176028.0,18.8489,18.9199,18.7956,18.7956,176028.0
2018-10-30 13:30:00,21.18,21.22,21.15,21.19,209774.0,18.8045,18.84,18.7779,18.8134,209774.0
2018-10-30 14:00:00,21.2,21.2,21.1,21.13,152889.0,18.8223,18.8223,18.7335,18.7601,152889.0
2018-10-30 14:30:00,21.13,21.24,21.1,21.23,79210.0,18.7601,18.8578,18.7335,18.8489,79210.0
2018-10-30 15:00:00,21.22,21.25,21.17,21.23,114596.0,18.84,18.8667,18.7956,18.8489,114596.0
2018-10-30 15:30:00,21.23,21.27,21.19,21.2,303664.0,18.8489,18.8844,18.8134,18.8223,303664.0
2018-10-31 09:30:00,21.24,21.32,21.13,21.18,91403.0,18.8578,18.9288,18.7601,18.8045,91403.0
2018-10-31 10:00:00,21.17,21.19,21.08,21.1,139665.0,18.7956,18.8134,18.7157,18.7335,139665.0
2018-10-31 10:30:00,21.1,21.21,21.08,21.21,67743.0,18.7335,18.8311,18.7157,18.8311,67743.0
2018-10-31 11:00:00,21.2,21.35,21.18,21.26,96789.0,18.8223,18.9554,18.8045,18.8755,96789.0
2018-10-31 11:30:00,21.26,21.31,21.23,21.28,48371.0,18.8755,18.9199,18.8489,18.8933,48371.0
2018-10-31 12:00:00,21.28,21.31,21.23,21.27,47012.0,18.8933,18.9199,18.8489,18.8844,47012.0
2018-10-31 12:30:00,21.27,21.31,21.22,21.3,63335.0,18.8844,18.9199,18.84,18.911,63335.0
2018-10-31 13:00:00,21.3,21.35,21.27,21.32,94728.0,18.911,18.9554,18.8844,18.9288,94728.0
2018-10-31 13:30:00,21.32,21.33,21.26,21.32,57426.0,18.9288,18.9377,18.8755,18.9288,57426.0
2018-10-31 14:00:00,21.31,21.38,21.31,21.37,45210.0,18.9199,18.9821,18.9199,18.9732,45210.0
2018-10-31 14:30:00,21.37,21.38,21.32,21.35,76334.0,18.9732,18.9821,18.9288,18.9554,76334.0
2018-10-31 15:00:00,21.36,21.39,21.28,21.3,126758.0,18.9643,18.991,18.8933,18.911,126758.0
2018-10-31 15:30:00,21.3,21.3,21.07,21.07,444743.0,18.911,18.911,18.7068,18.7068,444743.0
2018-11-01 09:30:00,21.14,21.25,20.99,21.15,82414.0,18.769,18.8667,18.6358,18.7779,82414.0
2018-11-01 10:00:00,21.11,21.16,21.02,21.03,159199.0,18.7424,18.7867,18.6625,18.6713,159199.0
2018-11-01 10:30:00,21.03,21.12,20.99,21.04,65747.0,18.6713,18.7512,18.6358,18.6802,65747.0
2018-11-01 11:00:00,21.05,21.12,21.0,21.07,89529.0,18.6891,18.7512,18.6447,18.7068,89529.0
2018-11-01 11:30:00,21.07,21.12,21.05,21.1,91516.0,18.7068,18.7512,18.6891,18.7335,91516.0
2018-11-01 12:00:00,21.1,21.1,21.01,21.06,78053.0,18.7335,18.7335,18.6536,18.698,78053.0
2018-11-01 12:30:00,21.06,21.12,21.04,21.07,68482.0,18.698,18.7512,18.6802,18.7068,68482.0
2018-11-01 13:00:00,21.07,21.08,20.99,21.04,47203.0,18.7068,18.7157,18.6358,18.6802,47203.0
2018-11-01 13:30:00,21.04,21.09,21.03,21.05,55593.0,18.6802,18.7246,18.6713,18.6891,55593.0
2018-11-01 14:00:00,21.05,21.07,21.01,21.03,71954.0,18.6891,18.7068,18.6536,18.6713,71954.0
2018-11-01 14:30:00,21.03,21.05,20.96,21.0,86091.0,18.6713,18.6891,18.6092,18.6447,86091.0
2018-11-01 15:00:00,21.0,21.02,20.95,21.02,111811.0,18.6447,18.6625,18.6003,18.6625,111811.0
2018-11-01 15:30:00,21.01,21.06,20.95,20.97,471470.0,18.6536,18.698,18.6003,18.6181,471470.0
2018-11-02 09:30:00,20.53,21.0,20.09,20.28,566665.0,18.2274,18.6447,17.8368,18.0054,566665.0
2018-11-02 10:00:00,20.26,20.37,20.17,20.24,331270.0,17.9877,18.0854,17.9078,17.9699,331270.0
2018-11-02 10:30:00,20.23,20.33,20.05,20.15,262871.0,17.9611,18.0498,17.8012,17.89,262871.0
2018-11-02 11:00:00,20.13,20.14,19.95,20.01,178296.0,17.8723,17.8811,17.7125,17.7657,178296.0
2018-11-02 11:30:00,20.0,20.02,19.81,19.85,502545.0,17.7569,17.7746,17.5882,17.6237,502545.0
2018-11-02 12:00:00,19.85,20.07,19.79,19.95,446896.0,17.6237,17.819,17.5704,17.7125,446896.0
2018-11-02 12:30:00,19.96,19.96,19.69,19.73,343596.0,17.7213,17.7213,17.4816,17.5171,343596.0
2018-11-02 13:00:00,19.74,19.97,19.61,19.96,539115.0,17.526,17.7302,17.4106,17.7213,539115.0
2018-11-02 13:30:00,19.96,20.13,19.95,20.02,688012.0,17.7213,17.8723,17.7125,17.7746,688012.0
2018-11-02 14:00:00,20.03,20.06,19.8,19.97,329559.0,17.7835,17.8101,17.5793,17.7302,329559.0
2018-11-02 14:30:00,19.98,20.1,19.92,19.96,289859.0,17.7391,17.8456,17.6858,17.7213,289859.0
2018-11-02 15:00:00,19.96,20.03,19.92,20.01,181660.0,17.7213,17.7835,17.6858,17.7657,181660.0
2018-11-02 15:30:00,20.01,20.05,19.9,19.96,730167.0,17.7657,17.8012,17.6681,17.7213,730167.0
2018-11-05 09:30:00,19.87,20.04,19.83,19.84,234407.0,17.6414,17.7924,17.6059,17.6148,234407.0
2018-11-05 10:00:00,19.85,19.98,19.81,19.96,452855.0,17.6237,17.7391,17.5882,17.7213,452855.0
2018-11-05 10:30:00,19.97,19.97,19.7,19.77,338605.0,17.7302,17.7302,17.4905,17.5526,338605.0
2018-11-05 11:00:00,19.76,19.77,19.64,19.73,359304.0,17.5438,17.5526,17.4372,17.5171,359304.0
2018-11-05 11:30:00,19.72,19.73,19.6,19.61,392219.0,17.5083,17.5171,17.4017,17.4106,392219.0
2018-11-05 12:00:00,19.61,19.71,19.6,19.67,123863.0,17.4106,17.4994,17.4017,17.4639,123863.0
2018-11-05 12:30:00,19.67,19.72,19.63,19.7,209887.0,17.4639,17.5083,17.4283,17.4905,209887.0
2018-11-05 13:00:00,19.69,19.71,19.67,19.7,183797.0,17.4816,17.4994,17.4639,17.4905,183797.0
2018-11-05 13:30:00,19.7,19.71,19.63,19.65,367235.0,17.4905,17.4994,17.4283,17.4461,367235.0
2018-11-05 14:00:00,19.65,19.71,19.6,19.71,196006.0,17.4461,17.4994,17.4017,17.4994,196006.0
2018-11-05 14:30:00,19.71,19.73,19.65,19.68,426842.0,17.4994,17.5171,17.4461,17.4727,426842.0
2018-11-05 15:00:00,19.68,19.72,19.62,19.7,390053.0,17.4727,17.5083,17.4195,17.4905,390053.0
2018-11-05 15:30:00,19.7,19.73,19.63,19.67,637275.0,17.4905,17.5171,17.4283,17.4639,637275.0
2018-11-06 09:30:00,19.71,19.92,19.7,19.84,187457.0,17.4994,17.6858,17.4905,17.6148,187457.0
2018-11-06 10:00:00,19.83,19.99,19.83,19.88,266435.0,17.6059,17.748,17.6059,17.6503,266435.0
2018-11-06 10:30:00,19.88,19.92,19.84,19.9,151087.0,17.6503,17.6858,17.6148,17.6681,151087.0
2018-11-06 11:00:00,19.9,19.97,19.86,19.97,180008.0,17.6681,17.7302,17.6326,17.7302,180008.0
2018-11-06 11:30:00,19.96,19.98,19.92,19.95,170850.0,17.7213,17.7391,17.6858,17.7125,170850.0
2018-11-06 12:00:00,19.95,19.98,19.93,19.95,142740.0,17.7125,17.7391,17.6947,17.7125,142740.0
2018-11-06 12:30:00,19.94,20.09,19.94,20.09,189790.0,17.7036,17.8368,17.7036,17.8368,189790.0
2018-11-06 13:00:00,20.09,20.09,19.98,20.03,192087.0,17.8368,17.8368,17.7391,17.7835,192087.0
2018-11-06 13:30:00,20.03,20.04,19.95,20.01,267386.0,17.7835,17.7924,17.7125,17.7657,267386.0
2018-11-06 14:00:00,20.01,20.02,19.9,19.91,186347.0,17.7657,17.7746,17.6681,17.6769,186347.0
2018-11-06 14:30:00,19.91,19.93,19.86,19.87,213136.0,17.6769,17.6947,17.6326,17.6414,213136.0
2018-11-06 15:00:00,19.88,19.9,19.85,19.89,213052.0,17.6503,17.6681,17.6237,17.6592,213052.0
2018-11-06 15:30:00,19.89,19.93,19.88,19.89,714662.0,17.6592,17.6947,17.6503,17.6592,714662.0
2018-11-07 09:30:00,20.0,20.07,19.92,19.96,176113.0,17.7569,17.819,17.6858,17.7213,176113.0
2018-11-07 10:00:00,19.96,19.97,19.86,19.88,126807.0,17.7213,17.7302,17.6326,17.6503,126807.0
2018-11-07 10:30:00,19.89,20.03,19.88,20.01,143688.0,17.6592,17.7835,17.6503,17.7657,143688.0
2018-11-07 11:00:00,20.01,20.08,19.98,19.99,231436.0,17.7657,17.8279,17.7391,17.748,231436.0
2018-11-07 11:30:00,19.98,20.09,19.98,20.07,137307.0,17.7391,17.8368,17.7391,17.819,137307.0
2018-11-07 12:00:00,20.07,20.13,20.06,20.1,156756.0,17.819,17.8723,17.8101,17.8456,156756.0
2018-11-07 12:30:00,20.09,20.17,20.06,20.16,111379.0,17.8368,17.9078,17.8101,17.8989,111379.0
2018-11-07 13:00:00,20.16,20.16,20.11,20.15,100295.0,17.8989,17.8989,17.8545,17.89,100295.0
2018-11-07 13:30:00,20.16,20.16,20.1,20.15,93353.0,17.8989,17.8989,17.8456,17.89,93353.0
2018-11-07 14:00:00,20.14,20.2,20.13,20.19,125479.0,17.8811,17.9344,17.8723,17.9255,125479.0
2018-11-07 14:30:00,20.19,20.22,20.16,20.19,115487.0,17.9255,17.9522,17.8989,17.9255,115487.0
2018-11-07 15:00:00,20.19,20.22,20.13,20.17,176661.0,17.9255,17.9522,17.8723,17.9078,176661.0
2018-11-07 15:30:00,20.16,20.2,20.09,20.2,399320.0,17.8989,17.9344,17.8368,17.9344,399320.0
2018-11-08 09:30:00,20.19,20.36,20.16,20.3,153142.0,17.9255,18.0765,17.8989,18.0232,153142.0
2018-11-08 10:00:00,20.3,20.32,20.15,20.18,193594.0,18.0232,18.041,17.89,17.9167,193594.0
2018-11-08 10:30:00,20.16,20.27,20.15,20.27,161771.0,17.8989,17.9966,17.89,17.9966,161771.0
2018-11-08 11:00:00,20.27,20.33,20.18,20.19,983587.0,17.9966,18.0498,17.9167,17.9255,983587.0
2018-11-08 11:30:00,20.2,20.26,20.18,20.23,111053.0,17.9344,17.9877,17.9167,17.9611,111053.0
2018-11-08 12:00:00,20.23,20.38,20.23,20.32,208231.0,17.9611,18.0942,17.9611,18.041,208231.0
2018-11-08 12:30:00,20.33,20.46,20.33,20.43,136957.0,18.0498,18.1653,18.0498,18.1386,136957.0
2018-11-08 13:00:00,20.43,20.44,20.34,20.37,80704.0,18.1386,18.1475,18.0587,18.0854,80704.0
2018-11-08 13:30:00,20.38,20.49,20.37,20.46,101830.0,18.0942,18.1919,18.0854,18.1653,101830.0
2018-11-08 14:00:00,20.46,20.52,20.43,20.46,97127.0,18.1653,18.2185,18.1386,18.1653,97127.0
2018-11-08 14:30:00,20.45,20.56,20.43,20.54,101564.0,18.1564,18.254,18.1386,18.2363,101564.0
2018-11-08 15:00:00,20.53,20.56,20.49,20.52,249803.0,18.2274,18.254,18.1919,18.2185,249803.0
2018-11-08 15:30:00,20.52,20.52,20.44,20.48,345753.0,18.2185,18.2185,18.1475,18.183,345753.0
2018-11-09 09:30:00,20.61,20.72,20.56,20.68,217133.0,18.2984,18.3961,18.254,18.3606,217133.0
2018-11-09 10:00:00,20.68,20.76,20.64,20.72,133642.0,18.3606,18.4316,18.3251,18.3961,133642.0
2018-11-09 10:30:00,20.73,20.74,20.6,20.63,118823.0,18.405,18.4139,18.2896,18.3162,118823.0
2018-11-09 11:00:00,20.64,20.69,20.62,20.63,69342.0,18.3251,18.3695,18.3073,18.3162,69342.0
2018-11-09 11:30:00,20.64,20.66,20.49,20.5,89509.0,18.3251,18.3428,18.1919,18.2008,89509.0
2018-11-09 12:00:00,20.51,20.56,20.46,20.53,126462.0,18.2097,18.254,18.1653,18.2274,126462.0
2018-11-09 12:30:00,20.53,20.59,20.52,20.54,44954.0,18.2274,18.2807,18.2185,18.2363,44954.0
2018-11-09 13:00:00,20.54,20.54,20.49,20.53,45876.0,18.2363,18.2363,18.1919,18.2274,45876.0
2018-11-09 13:30:00,20.52,20.54,20.49,20.5,56750.0,18.2185,18.2363,18.1919,18.2008,56750.0
2018-11-09 14:00:00,20.5,20.53,20.49,20.51,79845.0,18.2008,18.2274,18.1919,18.2097,79845.0
2018-11-09 14:30:00,20.51,20.56,20.5,20.53,67385.0,18.2097,18.254,18.2008,18.2274,67385.0
2018-11-09 15:00:00,20.52,20.53,20.48,20.5,114181.0,18.2185,18.2274,18.183,18.2008,114181.0
2018-11-09 15:30:00,20.5,20.57,20.5,20.53,304510.0,18.2008,18.2629,18.2008,18.2274,304510.0
2018-11-12 09:30:00,20.5,20.63,20.5,20.53,77626.0,18.2008,18.3162,18.2008,18.2274,77626.0
2018-11-12 10:00:00,20.52,20.54,20.47,20.49,168951.0,18.2185,18.2363,18.1741,18.1919,168951.0
2018-11-12 10:30:00,20.49,20.56,20.48,20.56,61785.0,18.1919,18.254,18.183,18.254,61785.0
2018-11-12 11:00:00,20.57,20.59,20.52,20.55,42350.0,18.2629,18.2807,18.2185,18.2452,42350.0
2018-11-12 11:30:00,20.55,20.58,20.52,20.55,47473.0,18.2452,18.2718,18.2185,18.2452,47473.0
2018-11-12 12:00:00,20.55,20.61,20.54,20.6,45569.0,18.2452,18.2984,18.2363,18.2896,45569.0
2018-11-12 12:30:00,20.61,20.65,20.58,20.59,44039.0,18.2984,18.3339,18.2718,18.2807,44039.0
2018-11-12 13:00:00,20.59,20.61,20.57,20.59,29341.0,18.2807,18.2984,18.2629,18.2807,29341.0
2018-11-12 13:30:00,20.59,20.61,20.55,20.57,33136.0,18.2807,18.2984,18.2452,18.2629,33136.0
2018-11-12 14:00:00,20.57,20.61,20.57,20.58,36017.0,18.2629,18.2984,18.2629,18.2718,36017.0
2018-11-12 14:30:00,20.58,20.62,20.56,20.57,40296.0,18.2718,18.3073,18.254,18.2629,40296.0
2018-11-12 15:00:00,20.56,20.57,20.54,20.54,76981.0,18.254,18.2629,18.2363,18.2363,76981.0
2018-11-12 15:30:00,20.55,20.55,20.44,20.45,221214.0,18.2452,18.2452,18.1475,18.1564,221214.0
2018-11-13 09:30:00,20.46,20.61,20.46,20.61,97126.0,18.1653,18.2984,18.1653,18.2984,97126.0
2018-11-13 10:00:00,20.61,20.61,20.39,20.41,166007.0,18.2984,18.2984,18.1031,18.1209,166007.0
2018-11-13 10:30:00,20.41,20.48,20.4,20.43,65538.0,18.1209,18.183,18.112,18.1386,65538.0
2018-11-13 11:00:00,20.43,20.54,20.41,20.51,77150.0,18.1386,18.2363,18.1209,18.2097,77150.0
2018-11-13 11:30:00,20.5,20.54,20.49,20.51,48991.0,18.2008,18.2363,18.1919,18.2097,48991.0
2018-11-13 12:00:00,20.52,20.53,20.47,20.49,102057.0,18.2185,18.2274,18.1741,18.1919,102057.0
2018-11-13 12:30:00,20.49,20.49,20.46,20.46,70016.0,18.1919,18.1919,18.1653,18.1653,70016.0
2018-11-13 13:00:00,20.47,20.5,20.45,20.5,81679.0,18.1741,18.2008,18.1564,18.2008,81679.0
2018-11-13 13:30:00,20.49,20.51,20.48,20.49,94119.0,18.1919,18.2097,18.183,18.1919,94119.0
2018-11-13 14:00:00,20.5,20.52,20.49,20.51,133027.0,18.2008,18.2185,18.1919,18.2097,133027.0
2018-11-13 14:30:00,20.52,20.53,20.49,20.52,65205.0,18.2185,18.2274,18.1919,18.2185,65205.0
2018-11-13 15:00:00,20.52,20.54,20.5,20.52,55450.0,18.2185,18.2363,18.2008,18.2185,55450.0
2018-11-13 15:30:00,20.52,20.58,20.5,20.51,182483.0,18.2185,18.2718,18.2008,18.2097,182483.0
2018-11-14 09:30:00,20.49,20.51,20.27,20.4,201894.0,18.1919,18.2097,17.9966,18.112,201894.0
2018-11-14 10:00:00,20.4,20.43,20.34,20.38,111797.0,18.112,18.1386,18.0587,18.0942,111797.0
2018-11-14 10:30:00,20.38,20.42,20.36,20.37,62105.0,18.0942,18.1297,18.0765,18.0854,62105.0
2018-11-14 11:00:00,20.37,20.38,20.31,20.32,122417.0,18.0854,18.0942,18.0321,18.041,122417.0
2018-11-14 11:30:00,20.32,20.39,20.28,20.38,147654.0,18.041,18.1031,18.0054,18.0942,147654.0
2018-11-14 12:00:00,20.38,20.45,20.36,20.45,80771.0,18.0942,18.1564,18.0765,18.1564,80771.0
2018-11-14 12:30:00,20.44,20.44,20.35,20.36,66165.0,18.1475,18.1475,18.0676,18.0765,66165.0
2018-11-14 13:00:00,20.36,20.38,20.33,20.35,92146.0,18.0765,18.0942,18.0498,18.0676,92146.0
2018-11-14 13:30:00,20.35,20.37,20.3,20.31,72121.0,18.0676,18.0854,18.0232,18.0321,72121.0
2018-11-14 14:00:00,20.31,20.32,20.25,20.27,153961.0,18.0321,18.041,17.9788,17.9966,153961.0
2018-11-14 14:30:00,20.27,20.32,20.24,20.32,220148.0,17.9966,18.041,17.9699,18.041,220148.0
2018-11-14 15:00:00,20.33,20.36,20.3,20.32,134635.0,18.0498,18.0765,18.0232,18.041,134635.0
2018-11-14 15:30:00,20.32,20.33,20.23,20.29,281035.0,18.041,18.0498,17.9611,18.0143,281035.0
2018-11-15 09:30:00,20.16,20.17,19.96,20.04,201379.0,17.8989,17.9078,17.7213,17.7924,201379.0
2018-11-15 10:00:00,20.04,20.11,20.03,20.05,92406.0,17.7924,17.8545,17.7835,17.8012,92406.0
2018-11-15 10:30:00,20.06,20.07,20.02,20.04,124004.0,17.8101,17.819,17.7746,17.7924,124004.0
2018-11-15 11:00:00,20.04,20.1,20.04,20.07,79553.0,17.7924,17.8456,17.7924,17.819,79553.0
2018-11-15 11:30:00,20.07,20.13,20.07,20.11,79241.0,17.819,17.8723,17.819,17.8545,79241.0
2018-11-15 12:00:00,20.12,20.12,20.06,20.09,78708.0,17.8634,17.8634,17.8101,17.8368,78708.0
2018-11-15 12:30:00,20.09,20.1,20.03,20.03,63916.0,17.8368,17.8456,17.7835,17.7835,63916.0
2018-11-15 13:00:00,20.04,20.07,19.96,20.07,138573.0,17.7924,17.819,17.7213,17.819,138573.0
2018-11-15 13:30:00,20.07,20.07,19.96,20.01,155204.0,17.819,17.819,17.7213,17.7657,155204.0
2018-11-15 14:00:00,20.0,20.0,19.92,19.96,126642.0,17.7569,17.7569,17.6858,17.7213,126642.0
2018-11-15 14:30:00,19.95,19.97,19.87,19.93,173194.0,17.7125,17.7302,17.6414,17.6947,173194.0
2018-11-15 15:00:00,19.92,19.95,19.87,19.88,253325.0,17.6858,17.7125,17.6414,17.6503,253325.0
2018-11-15 15:30:00,19.88,19.91,19.85,19.87,510761.0,17.6503,17.6769,17.6237,17.6414,510761.0
2018-11-16 09:30:00,19.69,19.76,19.64,19.72,202456.0,17.4816,17.5438,17.4372,17.5083,202456.0
2018-11-16 10:00:00,19.72,19.76,19.68,19.73,413661.0,17.5083,17.5438,17.4727,17.5171,413661.0
2018-11-16 10:30:00,19.73,19.83,19.72,19.83,119458.0,17.5171,17.6059,17.5083,17.6059,119458.0
2018-11-16 11:00:00,19.82,19.84,19.8,19.8,128432.0,17.597,17.6148,17.5793,17.5793,128432.0
2018-11-16 11:30:00,19.8,19.83,19.78,19.82,79937.0,17.5793,17.6059,17.5615,17.597,79937.0
2018-11-16 12:00:00,19.83,19.9,19.82,19.85,125250.0,17.6059,17.6681,17.597,17.6237,125250.0
2018-11-16 12:30:00,19.84,19.91,19.83,19.85,125832.0,17.6148,17.6769,17.6059,17.6237,125832.0
2018-11-16 13:00:00,19.85,19.86,19.81,19.82,90913.0,17.6237,17.6326,17.5882,17.597,90913.0
2018-11-16 13:30:00,19.82,19.85,19.81,19.84,83622.0,17.597,17.6237,17.5882,17.6148,83622.0
2018-11-16 14:00:00,19.84,19.86,19.8,19.84,77172.0,17.6148,17.6326,17.5793,17.6148,77172.0
2018-11-16 14:30:00,19.85,19.86,19.8,19.82,71914.0,17.6237,17.6326,17.5793,17.597,71914.0
2018-11-16 15:00:00,19.82,19.85,19.8,19.83,184019.0,17.597,17.6237,17.5793,17.6059,184019.0
2018-11-16 15:30:00,19.83,19.86,19.8,19.83,616836.0,17.6059,17.6326,17.5793,17.6059,616836.0
2018-11-19 09:30:00,19.63,19.86,19.63,19.79,192625.0,17.4283,17.6326,17.4283,17.5704,192625.0
2018-11-19 10:00:00,19.79,19.8,19.71,19.71,155479.0,17.5704,17.5793,17.4994,17.4994,155479.0
2018-11-19 10:30:00,19.72,19.77,19.68,19.74,366139.0,17.5083,17.5526,17.4727,17.526,366139.0
2018-11-19 11:00:00,19.74,19.78,19.71,19.73,163983.0,17.526,17.5615,17.4994,17.5171,163983.0
2018-11-19 11:30:00,19.73,19.74,19.69,19.71,184774.0,17.5171,17.526,17.4816,17.4994,184774.0
2018-11-19 12:00:00,19.71,19.72,19.63,19.68,190922.0,17.4994,17.5083,17.4283,17.4727,190922.0
2018-11-19 12:30:00,19.68,19.7,19.63,19.68,65824.0,17.4727,17.4905,17.4283,17.4727,65824.0
2018-11-19 13:00:00,19.67,19.69,19.63,19.64,67269.0,17.4639,17.4816,17.4283,17.4372,67269.0
2018-11-19 13:30:00,19.64,19.67,19.61,19.63,140393.0,17.4372,17.4639,17.4106,17.4283,140393.0
2018-11-19 14:00:00,19.63,19.63,19.56,19.59,206196.0,17.4283,17.4283,17.3662,17.3928,206196.0
2018-11-19 14:30:00,19.59,19.67,19.57,19.67,124650.0,17.3928,17.4639,17.3751,17.4639,124650.0
2018-11-19 15:00:00,19.67,19.76,19.65,19.7,145326.0,17.4639,17.5438,17.4461,17.4905,145326.0
2018-11-19 15:30:00,19.7,19.75,19.68,19.74,524613.0,17.4905,17.5349,17.4727,17.526,524613.0
2018-11-20 09:30:00,19.66,19.76,19.63,19.66,122387.0,17.455,17.5438,17.4283,17.455,122387.0
2018-11-20 10:00:00,19.66,19.68,19.59,19.66,279154.0,17.455,17.4727,17.3928,17.455,279154.0
2018-11-20 10:30:00,19.66,19.66,19.55,19.57,156239.0,17.455,17.455,17.3573,17.3751,156239.0
2018-11-20 11:00:00,19.56,19.65,19.51,19.63,229406.0,17.3662,17.4461,17.3218,17.4283,229406.0
2018-11-20 11:30:00,19.63,19.7,19.59,19.66,89575.0,17.4283,17.4905,17.3928,17.455,89575.0
2018-11-20 12:00:00,19.66,19.66,19.57,19.62,108762.0,17.455,17.455,17.3751,17.4195,108762.0
2018-11-20 12:30:00,19.62,19.64,19.58,19.58,41946.0,17.4195,17.4372,17.384,17.384,41946.0
2018-11-20 13:00:00,19.59,19.63,19.58,19.61,47209.0,17.3928,17.4283,17.384,17.4106,47209.0
2018-11-20 13:30:00,19.61,19.67,19.6,19.67,48039.0,17.4106,17.4639,17.4017,17.4639,48039.0
2018-11-20 14:00:00,19.66,19.7,19.64,19.66,50100.0,17.455,17.4905,17.4372,17.455,50100.0
2018-11-20 14:30:00,19.66,19.69,19.62,19.64,102975.0,17.455,17.4816,17.4195,17.4372,102975.0
2018-11-20 15:00:00,19.64,19.74,19.59,19.73,179177.0,17.4372,17.526,17.3928,17.5171,179177.0
2018-11-20 15:30:00,19.74,19.78,19.73,19.77,313573.0,17.526,17.5615,17.5171,17.5526,313573.0
2018-11-21 09:30:00,19.8,19.84,19.74,19.8,145405.0,17.5793,17.6148,17.526,17.5793,145405.0
2018-11-21 10:00:00,19.8,19.82,19.7,19.72,609886.0,17.5793,17.597,17.4905,17.5083,609886.0
2018-11-21 10:30:00,19.73,19.86,19.73,19.86,89988.0,17.5171,17.6326,17.5171,17.6326,89988.0
2018-11-21 11:00:00,19.87,19.89,19.85,19.88,71479.0,17.6414,17.6592,17.6237,17.6503,71479.0
2018-11-21 11:30:00,19.88,19.95,19.86,19.95,104056.0,17.6503,17.7125,17.6326,17.7125,104056.0
2018-11-21 12:00:00,19.95,20.01,19.95,20.0,64181.0,17.7125,17.7657,17.7125,17.7569,64181.0
2018-11-21 12:30:00,19.99,20.01,19.99,20.0,65480.0,17.748,17.7657,17.748,17.7569,65480.0
2018-11-21 13:00:00,20.01,20.02,19.91,19.94,107909.0,17.7657,17.7746,17.6769,17.7036,107909.0
2018-11-21 13:30:00,19.94,19.99,19.94,19.99,174201.0,17.7036,17.748,17.7036,17.748,174201.0
2018-11-21 14:00:00,19.98,19.98,19.91,19.94,35930.0,17.7391,17.7391,17.6769,17.7036,35930.0
2018-11-21 14:30:00,19.94,19.95,19.89,19.9,52032.0,17.7036,17.7125,17.6592,17.6681,52032.0
2018-11-21 15:00:00,19.91,19.92,19.86,19.87,27162.0,17.6769,17.6858,17.6326,17.6414,27162.0
2018-11-21 15:30:00,19.87,19.87,19.83,19.86,471727.0,17.6414,17.6414,17.6059,17.6326,471727.0
2018-11-23 09:30:00,19.84,19.84,19.71,19.76,74490.0,17.6148,17.6148,17.4994,17.5438,74490.0
2018-11-23 10:00:00,19.76,19.79,19.74,19.76,57474.0,17.5438,17.5704,17.526,17.5438,57474.0
2018-11-23 10:30:00,19.76,19.89,19.75,19.85,49494.0,17.5438,17.6592,17.5349,17.6237,49494.0
2018-11-23 11:00:00,19.86,19.96,19.85,19.93,46248.0,17.6326,17.7213,17.6237,17.6947,46248.0
2018-11-23 11:30:00,19.94,19.98,19.91,19.94,32121.0,17.7036,17.7391,17.6769,17.7036,32121.0
2018-11-23 12:00:00,19.94,19.99,19.94,19.98,35487.0,17.7036,17.748,17.7036,17.7391,35487.0
2018-11-23 12:30:00,19.98,19.99,19.82,19.86,228059.0,17.7391,17.748,17.597,17.6326,228059.0
2018-11-26 09:30:00,20.15,20.15,19.9,20.07,133818.0,17.89,17.89,17.6681,17.819,133818.0
2018-11-26 10:00:00,20.07,20.08,19.95,20.0,136157.0,17.819,17.8279,17.7125,17.7569,136157.0
2018-11-26 10:30:00,19.99,20.02,19.93,19.98,112633.0,17.748,17.7746,17.6947,17.7391,112633.0
2018-11-26 11:00:00,19.97,20.02,19.93,20.0,129853.0,17.7302,17.7746,17.6947,17.7569,129853.0
2018-11-26 11:30:00,19.99,20.02,19.95,20.01,48311.0,17.748,17.7746,17.7125,17.7657,48311.0
2018-11-26 12:00:00,20.01,20.03,19.97,20.0,55679.0,17.7657,17.7835,17.7302,17.7569,55679.0
2018-11-26 12:30:00,20.0,20.07,19.99,20.05,322649.0,17.7569,17.819,17.748,17.8012,322649.0
2018-11-26 13:00:00,20.05,20.06,20.01,20.04,41583.0,17.8012,17.8101,17.7657,17.7924,41583.0
2018-11-26 13:30:00,20.04,20.04,19.97,20.0,21945.0,17.7924,17.7924,17.7302,17.7569,21945.0
2018-11-26 14:00:00,20.0,20.02,19.97,20.02,32032.0,17.7569,17.7746,17.7302,17.7746,32032.0
2018-11-26 14:30:00,20.02,20.04,19.99,20.02,59391.0,17.7746,17.7924,17.748,17.7746,59391.0
2018-11-26 15:00:00,20.02,20.05,20.0,20.04,75224.0,17.7746,17.8012,17.7569,17.7924,75224.0
2018-11-26 15:30:00,20.04,20.09,20.03,20.07,271246.0,17.7924,17.8368,17.7835,17.819,271246.0
2018-11-27 09:30:00,20.11,20.11,20.03,20.04,126130.0,17.8545,17.8545,17.7835,17.7924,126130.0
2018-11-27 10:00:00,20.05,20.05,19.95,20.01,325651.0,17.8012,17.8012,17.7125,17.7657,325651.0
2018-11-27 10:30:00,20.01,20.09,19.99,20.07,118310.0,17.7657,17.8368,17.748,17.819,118310.0
2018-11-27 11:00:00,20.05,20.11,20.04,20.11,89766.0,17.8012,17.8545,17.7924,17.8545,89766.0
2018-11-27 11:30:00,20.11,20.21,20.09,20.2,88621.0,17.8545,17.9433,17.8368,17.9344,88621.0
2018-11-27 12:00:00,20.2,20.2,20.1,20.12,75537.0,17.9344,17.9344,17.8456,17.8634,75537.0
2018-11-27 12:30:00,20.11,20.15,20.06,20.15,101065.0,17.8545,17.89,17.8101,17.89,101065.0
2018-11-27 13:00:00,20.14,20.2,20.14,20.15,48445.0,17.8811,17.9344,17.8811,17.89,48445.0
2018-11-27 13:30:00,20.16,20.18,20.12,20.14,79357.0,17.8989,17.9167,17.8634,17.8811,79357.0
2018-11-27 14:00:00,20.15,20.19,20.15,20.19,79082.0,17.89,17.9255,17.89,17.9255,79082.0
2018-11-27 14:30:00,20.19,20.24,20.18,20.21,111049.0,17.9255,17.9699,17.9167,17.9433,111049.0
2018-11-27 15:00:00,20.2,20.2,20.15,20.15,95243.0,17.9344,17.9344,17.89,17.89,95243.0
2018-11-27 15:30:00,20.16,20.23,20.15,20.21,284869.0,17.8989,17.9611,17.89,17.9433,284869.0
2018-11-28 09:30:00,20.17,20.32,20.16,20.3,71915.0,17.9078,18.041,17.8989,18.0232,71915.0
2018-11-28 10:00:00,20.29,20.32,20.26,20.3,163503.0,18.0143,18.041,17.9877,18.0232,163503.0
2018-11-28 10:30:00,20.3,20.34,20.29,20.34,48951.0,18.0232,18.0587,18.0143,18.0587,48951.0
2018-11-28 11:00:00,20.34,20.39,20.33,20.39,41351.0,18.0587,18.1031,18.0498,18.1031,41351.0
2018-11-28 11:30:00,20.4,20.4,20.33,20.35,65346.0,18.112,18.112,18.0498,18.0676,65346.0
2018-11-28 12:00:00,20.35,20.48,20.35,20.45,99365.0,18.0676,18.183,18.0676,18.1564,99365.0
2018-11-28 12:30:00,20.45,20.49,20.44,20.46,64034.0,18.1564,18.1919,18.1475,18.1653,64034.0
2018-11-28 13:00:00,20.46,20.46,20.4,20.42,78571.0,18.1653,18.1653,18.112,18.1297,78571.0
2018-11-28 13:30:00,20.42,20.45,20.39,20.42,139606.0,18.1297,18.1564,18.1031,18.1297,139606.0
2018-11-28 14:00:00,20.41,20.45,20.38,20.45,83246.0,18.1209,18.1564,18.0942,18.1564,83246.0
2018-11-28 14:30:00,20.45,20.46,20.41,20.42,88993.0,18.1564,18.1653,18.1209,18.1297,88993.0
2018-11-28 15:00:00,20.42,20.43,20.38,20.39,80523.0,18.1297,18.1386,18.0942,18.1031,80523.0
2018-11-28 15:30:00,20.39,20.41,20.35,20.4,256485.0,18.1031,18.1209,18.0676,18.112,256485.0
2018-11-29 09:30:00,20.32,20.39,20.22,20.23,33874.0,18.041,18.1031,17.9522,17.9611,33874.0
2018-11-29 10:00:00,20.23,20.3,20.2,20.27,34554.0,17.9611,18.0232,17.9344,17.9966,34554.0
2018-11-29 10:30:00,20.28,20.31,20.25,20.28,35706.0,18.0054,18.0321,17.9788,18.0054,35706.0
2018-11-29 11:00:00,20.28,20.32,20.26,20.31,25757.0,18.0054,18.041,17.9877,18.0321,25757.0
2018-11-29 11:30:00,20.32,20.32,20.23,20.3,27449.0,18.041,18.041,17.9611,18.0232,27449.0
2018-11-29 12:00:00,20.29,20.32,20.25,20.31,28546.0,18.0143,18.041,17.9788,18.0321,28546.0
2018-11-29 12:30:00,20.31,20.35,20.3,20.35,22199.0,18.0321,18.0676,18.0232,18.0676,22199.0
2018-11-29 13:00:00,20.35,20.38,20.34,20.37,67465.0,18.0676,18.0942,18.0587,18.0854,67465.0
2018-11-29 13:30:00,20.38,20.44,20.37,20.42,56131.0,18.0942,18.1475,18.0854,18.1297,56131.0
2018-11-29 14:00:00,20.41,20.47,20.41,20.45,52811.0,18.1209,18.1741,18.1209,18.1564,52811.0
2018-11-29 14:30:00,20.45,20.49,20.44,20.48,103148.0,18.1564,18.1919,18.1475,18.183,103148.0
2018-11-29 15:00:00,20.48,20.49,20.44,20.48,85474.0,18.183,18.1919,18.1475,18.183,85474.0
2018-11-29 15:30:00,20.48,20.5,20.45,20.49,402660.0,18.183,18.2008,18.1564,18.1919,402660.0
2018-11-30 09:30:00,20.49,20.68,20.49,20.64,45745.0,18.1919,18.3606,18.1919,18.3251,45745.0
2018-11-30 10:00:00,20.64,20.64,20.58,20.6,76386.0,18.3251,18.3251,18.2718,18.2896,76386.0
2018-11-30 10:30:00,20.59,20.64,20.59,20.64,71462.0,18.2807,18.3251,18.2807,18.3251,71462.0
2018-11-30 11:00:00,20.64,20.68,20.63,20.67,133382.0,18.3251,18.3606,18.3162,18.3517,133382.0
2018-11-30 11:30:00,20.67,20.67,20.64,20.65,59677.0,18.3517,18.3517,18.3251,18.3339,59677.0
2018-11-30 12:00:00,20.65,20.67,20.59,20.65,294970.0,18.3339,18.3517,18.2807,18.3339,294970.0
2018-11-30 12:30:00,20.64,20.67,20.64,20.67,34056.0,18.3251,18.3517,18.3251,18.3517,34056.0
2018-11-30 13:00:00,20.66,20.67,20.64,20.65,51179.0,18.3428,18.3517,18.3251,18.3339,51179.0
2018-11-30 13:30:00,20.66,20.68,20.64,20.67,38589.0,18.3428,18.3606,18.3251,18.3517,38589.0
2018-11-30 14:00:00,20.66,20.75,20.65,20.75,58629.0,18.3428,18.4227,18.3339,18.4227,58629.0
2018-11-30 14:30:00,20.74,20.77,20.73,20.74,88221.0,18.4139,18.4405,18.405,18.4139,88221.0
2018-11-30 15:00:00,20.74,20.81,20.74,20.81,77157.0,18.4139,18.476,18.4139,18.476,77157.0
2018-11-30 15:30:00,20.8,20.85,20.78,20.83,263316.0,18.4671,18.5115,18.4494,18.4938,263316.0
2018-12-03 09:30:00,20.87,20.87,20.68,20.73,189551.0,18.5293,18.5293,18.3606,18.405,189551.0
2018-12-03 10:00:00,20.73,20.76,20.62,20.65,219439.0,18.405,18.4316,18.3073,18.3339,219439.0
2018-12-03 10:30:00,20.66,20.69,20.63,20.66,84473.0,18.3428,18.3695,18.3162,18.3428,84473.0
2018-12-03 11:00:00,20.67,20.73,20.66,20.72,71532.0,18.3517,18.405,18.3428,18.3961,71532.0
2018-12-03 11:30:00,20.71,20.74,20.68,20.71,70977.0,18.3872,18.4139,18.3606,18.3872,70977.0
2018-12-03 12:00:00,20.71,20.73,20.69,20.73,34487.0,18.3872,18.405,18.3695,18.405,34487.0
2018-12-03 12:30:00,20.73,20.74,20.68,20.69,36637.0,18.405,18.4139,18.3606,18.3695,36637.0
2018-12-03 13:00:00,20.69,20.75,20.68,20.71,72540.0,18.3695,18.4227,18.3606,18.3872,72540.0
2018-12-03 13:30:00,20.71,20.74,20.7,20.71,34355.0,18.3872,18.4139,18.3783,18.3872,34355.0
2018-12-03 14:00:00,20.7,20.77,20.7,20.74,162209.0,18.3783,18.4405,18.3783,18.4139,162209.0
2018-12-03 14:30:00,20.75,20.77,20.71,20.77,46880.0,18.4227,18.4405,18.3872,18.4405,46880.0
2018-12-03 15:00:00,20.76,20.82,20.73,20.8,128757.0,18.4316,18.4849,18.405,18.4671,128757.0
2018-12-03 15:30:00,20.8,20.91,20.79,20.9,258863.0,18.4671,18.5648,18.4582,18.5559,258863.0
2018-12-04 09:30:00,20.92,21.0,20.81,20.99,72799.0,18.5737,18.6447,18.476,18.6358,72799.0
2018-12-04 10:00:00,20.99,21.01,20.92,20.92,389863.0,18.6358,18.6536,18.5737,18.5737,389863.0
2018-12-04 10:30:00,20.92,20.94,20.87,20.94,37940.0,18.5737,18.5914,18.5293,18.5914,37940.0
2018-12-04 11:00:00,20.93,20.98,20.93,20.95,48450.0,18.5825,18.6269,18.5825,18.6003,48450.0
2018-12-04 11:30:00,20.95,20.97,20.93,20.95,32286.0,18.6003,18.6181,18.5825,18.6003,32286.0
2018-12-04 12:00:00,20.95,20.98,20.87,20.87,187969.0,18.6003,18.6269,18.5293,18.5293,187969.0
2018-12-04 12:30:00,20.86,20.91,20.81,20.88,50138.0,18.5204,18.5648,18.476,18.5382,50138.0
2018-12-04 13:00:00,20.88,20.93,20.85,20.87,175964.0,18.5382,18.5825,18.5115,18.5293,175964.0
2018-12-04 13:30:00,20.87,20.91,20.83,20.87,331204.0,18.5293,18.5648,18.4938,18.5293,331204.0
2018-12-04 14:00:00,20.87,20.9,20.8,20.8,76596.0,18.5293,18.5559,18.4671,18.4671,76596.0
2018-12-04 14:30:00,20.81,20.85,20.8,20.82,88896.0,18.476,18.5115,18.4671,18.4849,88896.0
2018-12-04 15:00:00,20.82,20.82,20.6,20.64,85559.0,18.4849,18.4849,18.2896,18.3251,85559.0
2018-12-04 15:30:00,20.64,20.71,20.64,20.7,468526.0,18.3251,18.3872,18.3251,18.3783,468526.0
2018-12-06 09:30:00,20.53,20.55,20.39,20.44,197268.0,18.2274,18.2452,18.1031,18.1475,197268.0
2018-12-06 10:00:00,20.44,20.54,20.28,20.34,377406.0,18.1475,18.2363,18.0054,18.0587,377406.0
2018-12-06 10:30:00,20.35,20.38,20.31,20.36,123920.0,18.0676,18.0942,18.0321,18.0765,123920.0
2018-12-06 11:00:00,20.35,20.37,20.2,20.22,150584.0,18.0676,18.0854,17.9344,17.9522,150584.0
2018-12-06 11:30:00,20.22,20.3,20.22,20.27,78289.0,17.9522,18.0232,17.9522,17.9966,78289.0
2018-12-06 12:00:00,20.27,20.46,20.27,20.43,163458.0,17.9966,18.1653,17.9966,18.1386,163458.0
2018-12-06 12:30:00,20.43,20.53,20.42,20.53,115549.0,18.1386,18.2274,18.1297,18.2274,115549.0
2018-12-06 13:00:00,20.53,20.57,20.49,20.5,80942.0,18.2274,18.2629,18.1919,18.2008,80942.0
2018-12-06 13:30:00,20.5,20.58,20.49,20.56,79153.0,18.2008,18.2718,18.1919,18.254,79153.0
2018-12-06 14:00:00,20.57,20.69,20.57,20.68,99624.0,18.2629,18.3695,18.2629,18.3606,99624.0
2018-12-06 14:30:00,20.68,20.79,20.67,20.78,114941.0,18.3606,18.4582,18.3517,18.4494,114941.0
2018-12-06 15:00:00,20.79,20.82,20.71,20.82,112612.0,18.4582,18.4849,18.3872,18.4849,112612.0
2018-12-06 15:30:00,20.82,21.08,20.82,21.06,376647.0,18.4849,18.7157,18.4849,18.698,376647.0
2018-12-07 09:30:00,21.05,21.33,20.96,21.33,133228.0,18.6891,18.9377,18.6092,18.9377,133228.0
2018-12-07 10:00:00,21.32,21.33,21.1,21.14,137772.0,18.9288,18.9377,18.7335,18.769,137772.0
2018-12-07 10:30:00,21.13,21.17,21.08,21.1,68454.0,18.7601,18.7956,18.7157,18.7335,68454.0
2018-12-07 11:00:00,21.11,21.11,20.96,20.97,49477.0,18.7424,18.7424,18.6092,18.6181,49477.0
2018-12-07 11:30:00,20.98,21.04,20.96,20.99,69160.0,18.6269,18.6802,18.6092,18.6358,69160.0
2018-12-07 12:00:00,20.99,21.05,20.98,21.03,72248.0,18.6358,18.6891,18.6269,18.6713,72248.0
2018-12-07 12:30:00,21.03,21.06,20.95,21.05,62676.0,18.6713,18.698,18.6003,18.6891,62676.0
2018-12-07 13:00:00,21.05,21.07,20.94,20.95,103387.0,18.6891,18.7068,18.5914,18.6003,103387.0
2018-12-07 13:30:00,20.95,20.97,20.9,20.91,66128.0,18.6003,18.6181,18.5559,18.5648,66128.0
2018-12-07 14:00:00,20.92,20.98,20.86,20.95,94777.0,18.5737,18.6269,18.5204,18.6003,94777.0
2018-12-07 14:30:00,20.95,20.96,20.85,20.85,84698.0,18.6003,18.6092,18.5115,18.5115,84698.0
2018-12-07 15:00:00,20.86,20.95,20.84,20.91,106446.0,18.5204,18.6003,18.5026,18.5648,106446.0
2018-12-07 15:30:00,20.9,21.01,20.89,20.93,298182.0,18.5559,18.6536,18.547,18.5825,298182.0
2018-12-10 09:30:00,20.96,20.97,20.68,20.71,154941.0,18.6092,18.6181,18.3606,18.3872,154941.0
2018-12-10 10:00:00,20.7,20.83,20.68,20.82,64980.0,18.3783,18.4938,18.3606,18.4849,64980.0
2018-12-10 10:30:00,20.81,20.81,20.67,20.7,105578.0,18.476,18.476,18.3517,18.3783,105578.0
2018-12-10 11:00:00,20.7,20.7,20.57,20.6,167975.0,18.3783,18.3783,18.2629,18.2896,167975.0
2018-12-10 11:30:00,20.6,20.73,20.59,20.63,67379.0,18.2896,18.405,18.2807,18.3162,67379.0
2018-12-10 12:00:00,20.63,20.68,20.61,20.67,88150.0,18.3162,18.3606,18.2984,18.3517,88150.0
2018-12-10 12:30:00,20.67,20.82,20.66,20.77,53937.0,18.3517,18.4849,18.3428,18.4405,53937.0
2018-12-10 13:00:00,20.77,20.8,20.73,20.75,58835.0,18.4405,18.4671,18.405,18.4227,58835.0
2018-12-10 13:30:00,20.75,20.87,20.75,20.86,50169.0,18.4227,18.5293,18.4227,18.5204,50169.0
2018-12-10 14:00:00,20.86,20.89,20.8,20.86,55108.0,18.5204,18.547,18.4671,18.5204,55108.0
2018-12-10 14:30:00,20.87,20.94,20.84,20.85,66239.0,18.5293,18.5914,18.5026,18.5115,66239.0
2018-12-10 15:00:00,20.84,20.89,20.83,20.87,111622.0,18.5026,18.547,18.4938,18.5293,111622.0
2018-12-10 15:30:00,20.88,20.96,20.86,20.87,197509.0,18.5382,18.6092,18.5204,18.5293,197509.0
2018-12-11 09:30:00,20.92,21.04,20.86,20.98,48057.0,18.5737,18.6802,18.5204,18.6269,48057.0
2018-12-11 10:00:00,20.98,21.03,20.92,20.98,66606.0,18.6269,18.6713,18.5737,18.6269,66606.0
2018-12-11 10:30:00,20.97,20.98,20.89,20.95,21858.0,18.6181,18.6269,18.547,18.6003,21858.0
2018-12-11 11:00:00,20.95,20.98,20.89,20.92,25272.0,18.6003,18.6269,18.547,18.5737,25272.0
2018-12-11 11:30:00,20.92,20.93,20.87,20.92,23567.0,18.5737,18.5825,18.5293,18.5737,23567.0
2018-12-11 12:00:00,20.92,20.92,20.84,20.88,21222.0,18.5737,18.5737,18.5026,18.5382,21222.0
2018-12-11 12:30:00,20.87,20.92,20.84,20.9,30920.0,18.5293,18.5737,18.5026,18.5559,30920.0
2018-12-11 13:00:00,20.91,20.96,20.89,20.91,18215.0,18.5648,18.6092,18.547,18.5648,18215.0
2018-12-11 13:30:00,20.91,20.94,20.86,20.86,45486.0,18.5648,18.5914,18.5204,18.5204,45486.0
2018-12-11 14:00:00,20.87,20.93,20.85,20.92,42154.0,18.5293,18.5825,18.5115,18.5737,42154.0
2018-12-11 14:30:00,20.93,20.97,20.91,20.93,67028.0,18.5825,18.6181,18.5648,18.5825,67028.0
2018-12-11 15:00:00,20.93,21.0,20.91,20.93,52339.0,18.5825,18.6447,18.5648,18.5825,52339.0
2018-12-11 15:30:00,20.93,20.97,20.78,20.78,182084.0,18.5825,18.6181,18.4494,18.4494,182084.0
2018-12-12 09:30:00,20.89,20.93,20.83,20.86,33503.0,18.547,18.5825,18.4938,18.5204,33503.0
2018-12-12 10:00:00,20.85,20.86,20.8,20.83,45198.0,18.5115,18.5204,18.4671,18.4938,45198.0
2018-12-12 10:30:00,20.83,20.86,20.79,20.79,30303.0,18.4938,18.5204,18.4582,18.4582,30303.0
2018-12-12 11:00:00,20.79,20.79,20.64,20.64,61360.0,18.4582,18.4582,18.3251,18.3251,61360.0
2018-12-12 11:30:00,20.64,20.67,20.55,20.57,29544.0,18.3251,18.3517,18.2452,18.2629,29544.0
2018-12-12 12:00:00,20.59,20.61,20.47,20.52,69323.0,18.2807,18.2984,18.1741,18.2185,69323.0
2018-12-12 12:30:00,20.51,20.53,20.46,20.47,49997.0,18.2097,18.2274,18.1653,18.1741,49997.0
2018-12-12 13:00:00,20.47,20.49,20.44,20.47,34536.0,18.1741,18.1919,18.1475,18.1741,34536.0
2018-12-12 13:30:00,20.47,20.51,20.46,20.48,19954.0,18.1741,18.2097,18.1653,18.183,19954.0
2018-12-12 14:00:00,20.48,20.49,20.38,20.39,20721.0,18.183,18.1919,18.0942,18.1031,20721.0
2018-12-12 14:30:00,20.4,20.41,20.36,20.4,43717.0,18.112,18.1209,18.0765,18.112,43717.0
2018-12-12 15:00:00,20.39,20.46,20.38,20.45,53216.0,18.1031,18.1653,18.0942,18.1564,53216.0
2018-12-12 15:30:00,20.45,20.52,20.44,20.47,579527.0,18.1564,18.2185,18.1475,18.1741,579527.0
2018-12-13 09:30:00,20.5,20.64,20.5,20.56,51468.0,18.2008,18.3251,18.2008,18.254,51468.0
2018-12-13 10:00:00,20.57,20.7,20.57,20.64,52808.0,18.2629,18.3783,18.2629,18.3251,52808.0
2018-12-13 10:30:00,20.64,20.71,20.6,20.71,51434.0,18.3251,18.3872,18.2896,18.3872,51434.0
2018-12-13 11:00:00,20.7,20.82,20.7,20.76,110161.0,18.3783,18.4849,18.3783,18.4316,110161.0
2018-12-13 11:30:00,20.75,20.75,20.64,20.64,32368.0,18.4227,18.4227,18.3251,18.3251,32368.0
2018-12-13 12:00:00,20.64,20.65,20.6,20.63,71554.0,18.3251,18.3339,18.2896,18.3162,71554.0
2018-12-13 12:30:00,20.64,20.69,20.62,20.66,27466.0,18.3251,18.3695,18.3073,18.3428,27466.0
2018-12-13 13:00:00,20.66,20.71,20.65,20.7,26210.0,18.3428,18.3872,18.3339,18.3783,26210.0
2018-12-13 13:30:00,20.71,20.73,20.68,20.68,44024.0,18.3872,18.405,18.3606,18.3606,44024.0
2018-12-13 14:00:00,20.68,20.68,20.62,20.64,27716.0,18.3606,18.3606,18.3073,18.3251,27716.0
2018-12-13 14:30:00,20.65,20.66,20.62,20.64,48920.0,18.3339,18.3428,18.3073,18.3251,48920.0
2018-12-13 15:00:00,20.64,20.65,20.59,20.61,56099.0,18.3251,18.3339,18.2807,18.2984,56099.0
2018-12-13 15:30:00,20.61,20.64,20.57,20.59,161577.0,18.2984,18.3251,18.2629,18.2807,161577.0
2018-12-14 09:30:00,20.48,20.62,20.38,20.45,68060.0,18.183,18.3073,18.0942,18.1564,68060.0
2018-12-14 10:00:00,20.46,20.62,20.45,20.59,123753.0,18.1653,18.3073,18.1564,18.2807,123753.0
2018-12-14 10:30:00,20.59,20.62,20.56,20.61,42704.0,18.2807,18.3073,18.254,18.2984,42704.0
2018-12-14 11:00:00,20.6,20.66,20.59,20.6,41810.0,18.2896,18.3428,18.2807,18.2896,41810.0
2018-12-14 11:30:00,20.61,20.64,20.56,20.57,31850.0,18.2984,18.3251,18.254,18.2629,31850.0
2018-12-14 12:00:00,20.57,20.65,20.57,20.6,43090.0,18.2629,18.3339,18.2629,18.2896,43090.0
2018-12-14 12:30:00,20.6,20.61,20.55,20.57,25711.0,18.2896,18.2984,18.2452,18.2629,25711.0
2018-12-14 13:00:00,20.56,20.58,20.54,20.56,17447.0,18.254,18.2718,18.2363,18.254,17447.0
2018-12-14 13:30:00,20.56,20.6,20.54,20.57,20234.0,18.254,18.2896,18.2363,18.2629,20234.0
2018-12-14 14:00:00,20.56,20.59,20.53,20.56,38624.0,18.254,18.2807,18.2274,18.254,38624.0
2018-12-14 14:30:00,20.56,20.56,20.48,20.52,45481.0,18.254,18.254,18.183,18.2185,45481.0
2018-12-14 15:00:00,20.52,20.55,20.5,20.55,71407.0,18.2185,18.2452,18.2008,18.2452,71407.0
2018-12-14 15:30:00,20.55,20.63,20.54,20.62,200522.0,18.2452,18.3162,18.2363,18.3073,200522.0
2018-12-17 09:30:00,20.6,21.13,20.54,20.63,390487.0,18.2896,18.7601,18.2363,18.3162,390487.0
2018-12-17 10:00:00,20.62,20.64,20.48,20.48,252291.0,18.3073,18.3251,18.183,18.183,252291.0
2018-12-17 10:30:00,20.48,20.52,20.41,20.49,111527.0,18.183,18.2185,18.1209,18.1919,111527.0
2018-12-17 11:00:00,20.51,20.53,20.41,20.41,53450.0,18.2097,18.2274,18.1209,18.1209,53450.0
2018-12-17 11:30:00,20.41,20.49,20.41,20.49,55849.0,18.1209,18.1919,18.1209,18.1919,55849.0
2018-12-17 12:00:00,20.48,20.5,20.34,20.37,49571.0,18.183,18.2008,18.0587,18.0854,49571.0
2018-12-17 12:30:00,20.36,20.36,20.13,20.13,83858.0,18.0765,18.0765,17.8723,17.8723,83858.0
2018-12-17 13:00:00,20.12,20.25,20.11,20.21,67437.0,17.8634,17.9788,17.8545,17.9433,67437.0
2018-12-17 13:30:00,20.21,20.22,20.16,20.2,47699.0,17.9433,17.9522,17.8989,17.9344,47699.0
2018-12-17 14:00:00,20.18,20.22,20.08,20.22,108430.0,17.9167,17.9522,17.8279,17.9522,108430.0
2018-12-17 14:30:00,20.21,20.35,20.21,20.32,189490.0,17.9433,18.0676,17.9433,18.041,189490.0
2018-12-17 15:00:00,20.32,20.37,20.22,20.23,249928.0,18.041,18.0854,17.9522,17.9611,249928.0
2018-12-17 15:30:00,20.24,20.26,20.1,20.1,999624.0,17.9699,17.9877,17.8456,17.8456,999624.0
2018-12-18 09:30:00,20.17,20.32,20.14,20.27,140740.0,17.9078,18.041,17.8811,17.9966,140740.0
2018-12-18 10:00:00,20.27,20.36,20.25,20.33,109107.0,17.9966,18.0765,17.9788,18.0498,109107.0
2018-12-18 10:30:00,20.33,20.33,20.22,20.27,39870.0,18.0498,18.0498,17.9522,17.9966,39870.0
2018-12-18 11:00:00,20.27,20.34,20.24,20.34,96734.0,17.9966,18.0587,17.9699,18.0587,96734.0
2018-12-18 11:30:00,20.34,20.35,20.29,20.3,86018.0,18.0587,18.0676,18.0143,18.0232,86018.0
2018-12-18 12:00:00,20.3,20.38,20.29,20.37,86009.0,18.0232,18.0942,18.0143,18.0854,86009.0
2018-12-18 12:30:00,20.36,20.39,20.35,20.36,41629.0,18.0765,18.1031,18.0676,18.0765,41629.0
2018-12-18 13:00:00,20.35,20.36,20.26,20.27,54427.0,18.0676,18.0765,17.9877,17.9966,54427.0
2018-12-18 13:30:00,20.27,20.27,20.2,20.22,28529.0,17.9966,17.9966,17.9344,17.9522,28529.0
2018-12-18 14:00:00,20.22,20.24,20.19,20.23,44642.0,17.9522,17.9699,17.9255,17.9611,44642.0
2018-12-18 14:30:00,20.23,20.23,20.01,20.13,111750.0,17.9611,17.9611,17.7657,17.8723,111750.0
2018-12-18 15:00:00,20.13,20.19,20.09,20.1,107878.0,17.8723,17.9255,17.8368,17.8456,107878.0
2018-12-18 15:30:00,20.1,20.21,20.06,20.17,394427.0,17.8456,17.9433,17.8101,17.9078,394427.0
2018-12-19 09:30:00,20.2,20.2,20.06,20.13,50338.0,17.9344,17.9344,17.8101,17.8723,50338.0
2018-12-19 10:00:00,20.13,20.23,20.1,20.19,57773.0,17.8723,17.9611,17.8456,17.9255,57773.0
2018-12-19 10:30:00,20.18,20.21,20.16,20.21,57486.0,17.9167,17.9433,17.8989,17.9433,57486.0
2018-12-19 11:00:00,20.22,20.28,20.18,20.28,68739.0,17.9522,18.0054,17.9167,18.0054,68739.0
2018-12-19 11:30:00,20.28,20.28,20.21,20.23,71638.0,18.0054,18.0054,17.9433,17.9611,71638.0
2018-12-19 12:00:00,20.23,20.26,20.23,20.26,40592.0,17.9611,17.9877,17.9611,17.9877,40592.0
2018-12-19 12:30:00,20.26,20.27,20.21,20.21,30635.0,17.9877,17.9966,17.9433,17.9433,30635.0
2018-12-19 13:00:00,20.21,20.22,20.16,20.18,40518.0,17.9433,17.9522,17.8989,17.9167,40518.0
2018-12-19 13:30:00,20.18,20.27,20.17,20.26,52692.0,17.9167,17.9966,17.9078,17.9877,52692.0
2018-12-19 14:00:00,20.27,20.28,20.1,20.23,84134.0,17.9966,18.0054,17.8456,17.9611,84134.0
2018-12-19 14:30:00,20.23,20.26,20.06,20.1,86175.0,17.9611,17.9877,17.8101,17.8456,86175.0
2018-12-19 15:00:00,20.09,20.09,19.93,20.03,141360.0,17.8368,17.8368,17.6947,17.7835,141360.0
2018-12-19 15:30:00,20.02,20.12,20.01,20.06,348216.0,17.7746,17.8634,17.7657,17.8101,348216.0
2018-12-20 09:30:00,20.07,20.07,19.88,20.04,57892.0,17.819,17.819,17.6503,17.7924,57892.0
2018-12-20 10:00:00,20.04,20.1,20.0,20.04,63806.0,17.7924,17.8456,17.7569,17.7924,63806.0
2018-12-20 10:30:00,20.05,20.18,20.04,20.09,67355.0,17.8012,17.9167,17.7924,17.8368,67355.0
2018-12-20 11:00:00,20.09,20.16,20.06,20.1,72245.0,17.8368,17.8989,17.8101,17.8456,72245.0
2018-12-20 11:30:00,20.1,20.17,20.06,20.08,89414.0,17.8456,17.9078,17.8101,17.8279,89414.0
2018-12-20 12:00:00,20.08,20.15,20.05,20.15,57406.0,17.8279,17.89,17.8012,17.89,57406.0
2018-12-20 12:30:00,20.15,20.17,20.04,20.09,39866.0,17.89,17.9078,17.7924,17.8368,39866.0
2018-12-20 13:00:00,20.09,20.09,20.01,20.02,50105.0,17.8368,17.8368,17.7657,17.7746,50105.0
2018-12-20 13:30:00,20.02,20.02,19.87,19.89,72107.0,17.7746,17.7746,17.6414,17.6592,72107.0
2018-12-20 14:00:00,19.89,19.9,19.76,19.89,103669.0,17.6592,17.6681,17.5438,17.6592,103669.0
2018-12-20 14:30:00,19.89,20.12,19.89,20.01,130822.0,17.6592,17.8634,17.6592,17.7657,130822.0
2018-12-20 15:00:00,20.0,20.07,19.92,20.03,141526.0,17.7569,17.819,17.6858,17.7835,141526.0
2018-12-20 15:30:00,20.03,20.06,19.86,19.92,276304.0,17.7835,17.8101,17.6326,17.6858,276304.0
2018-12-21 09:30:00,19.92,20.23,19.92,20.17,209248.0,17.6858,17.9611,17.6858,17.9078,209248.0
2018-12-21 10:00:00,20.16,20.37,20.13,20.24,81248.0,17.8989,18.0854,17.8723,17.9699,81248.0
2018-12-21 10:30:00,20.24,20.25,20.17,20.2,47296.0,17.9699,17.9788,17.9078,17.9344,47296.0
2018-12-21 11:00:00,20.19,20.2,20.1,20.15,86224.0,17.9255,17.9344,17.8456,17.89,86224.0
2018-12-21 11:30:00,20.16,20.17,20.08,20.1,43320.0,17.8989,17.9078,17.8279,17.8456,43320.0
2018-12-21 12:00:00,20.1,20.14,20.02,20.02,36453.0,17.8456,17.8811,17.7746,17.7746,36453.0
2018-12-21 12:30:00,20.02,20.09,19.96,19.97,139056.0,17.7746,17.8368,17.7213,17.7302,139056.0
2018-12-21 13:00:00,19.96,19.98,19.89,19.94,63613.0,17.7213,17.7391,17.6592,17.7036,63613.0
2018-12-21 13:30:00,19.94,20.03,19.94,19.98,45973.0,17.7036,17.7835,17.7036,17.7391,45973.0
2018-12-21 14:00:00,19.98,19.98,19.8,19.82,179947.0,17.7391,17.7391,17.5793,17.597,179947.0
2018-12-21 14:30:00,19.81,19.83,19.75,19.77,153652.0,17.5882,17.6059,17.5349,17.5526,153652.0
2018-12-21 15:00:00,19.78,19.78,19.59,19.59,93611.0,17.5615,17.5615,17.3928,17.3928,93611.0
2018-12-21 15:30:00,19.6,19.63,19.47,19.51,474437.0,17.4017,17.4283,17.2863,17.3218,474437.0
2018-12-24 09:30:00,19.49,19.52,19.25,19.31,162182.0,17.3041,17.3307,17.091,17.1442,162182.0
2018-12-24 10:00:00,19.3,19.31,19.11,19.22,238936.0,17.1354,17.1442,16.9667,17.0643,238936.0
2018-12-24 10:30:00,19.23,19.31,19.22,19.25,257755.0,17.0732,17.1442,17.0643,17.091,257755.0
2018-12-24 11:00:00,19.24,19.26,19.05,19.07,121186.0,17.0821,17.0998,16.9134,16.9312,121186.0
2018-12-24 11:30:00,19.07,19.09,18.98,18.98,61475.0,16.9312,16.9489,16.8513,16.8513,61475.0
2018-12-24 12:00:00,18.99,19.13,18.93,19.11,405476.0,16.8601,16.9844,16.8069,16.9667,405476.0
2018-12-24 12:30:00,19.11,19.13,19.04,19.07,382465.0,16.9667,16.9844,16.9045,16.9312,382465.0
2018-12-26 09:30:00,19.09,19.32,19.09,19.19,183843.0,16.9489,17.1531,16.9489,17.0377,183843.0
2018-12-26 10:00:00,19.18,19.21,19.09,19.14,315921.0,17.0288,17.0555,16.9489,16.9933,315921.0
2018-12-26 10:30:00,19.14,19.18,18.91,18.95,170234.0,16.9933,17.0288,16.7891,16.8246,170234.0
2018-12-26 11:00:00,18.96,19.02,18.92,19.0,119382.0,16.8335,16.8868,16.798,16.869,119382.0
2018-12-26 11:30:00,19.01,19.1,18.97,19.1,110097.0,16.8779,16.9578,16.8424,16.9578,110097.0
2018-12-26 12:00:00,19.1,19.21,19.08,19.13,115288.0,16.9578,17.0555,16.94,16.9844,115288.0
2018-12-26 12:30:00,19.13,19.18,19.1,19.17,102531.0,16.9844,17.0288,16.9578,17.0199,102531.0
2018-12-26 13:00:00,19.17,19.27,19.15,19.25,114526.0,17.0199,17.1087,17.0022,17.091,114526.0
2018-12-26 13:30:00,19.25,19.34,19.24,19.34,99257.0,17.091,17.1709,17.0821,17.1709,99257.0
2018-12-26 14:00:00,19.33,19.37,19.29,19.32,64615.0,17.162,17.1975,17.1265,17.1531,64615.0
2018-12-26 14:30:00,19.32,19.45,19.32,19.45,59538.0,17.1531,17.2685,17.1531,17.2685,59538.0
2018-12-26 15:00:00,19.45,19.56,19.44,19.56,78629.0,17.2685,17.3662,17.2597,17.3662,78629.0
2018-12-26 15:30:00,19.55,19.77,19.55,19.76,721600.0,17.3573,17.5526,17.3573,17.5438,721600.0
2018-12-27 09:30:00,19.57,19.66,19.35,19.4,176940.0,17.3751,17.455,17.1798,17.2241,176940.0
2018-12-27 10:00:00,19.4,19.47,19.35,19.42,97764.0,17.2241,17.2863,17.1798,17.2419,97764.0
2018-12-27 10:30:00,19.42,19.55,19.4,19.52,82237.0,17.2419,17.3573,17.2241,17.3307,82237.0
2018-12-27 11:00:00,19.53,19.59,19.49,19.59,61519.0,17.3396,17.3928,17.3041,17.3928,61519.0
2018-12-27 11:30:00,19.59,19.64,19.53,19.61,57428.0,17.3928,17.4372,17.3396,17.4106,57428.0
2018-12-27 12:00:00,19.6,19.66,19.52,19.53,74940.0,17.4017,17.455,17.3307,17.3396,74940.0
2018-12-27 12:30:00,19.53,19.61,19.51,19.58,47179.0,17.3396,17.4106,17.3218,17.384,47179.0
2018-12-27 13:00:00,19.58,19.62,19.56,19.57,53771.0,17.384,17.4195,17.3662,17.3751,53771.0
2018-12-27 13:30:00,19.56,19.58,19.47,19.51,111111.0,17.3662,17.384,17.2863,17.3218,111111.0
2018-12-27 14:00:00,19.51,19.52,19.39,19.44,83079.0,17.3218,17.3307,17.2153,17.2597,83079.0
2018-12-27 14:30:00,19.44,19.56,19.41,19.51,110215.0,17.2597,17.3662,17.233,17.3218,110215.0
2018-12-27 15:00:00,19.51,19.71,19.45,19.7,326486.0,17.3218,17.4994,17.2685,17.4905,326486.0
2018-12-27 15:30:00,19.69,19.95,19.66,19.94,491099.0,17.4816,17.7125,17.455,17.7036,491099.0
2018-12-28 09:30:00,20.12,20.16,19.92,19.93,80811.0,17.8634,17.8989,17.6858,17.6947,80811.0
2018-12-28 10:00:00,19.92,19.97,19.81,19.82,140697.0,17.6858,17.7302,17.5882,17.597,140697.0
2018-12-28 10:30:00,19.82,19.85,19.73,19.82,191112.0,17.597,17.6237,17.5171,17.597,191112.0
2018-12-28 11:00:00,19.81,19.84,19.68,19.71,135383.0,17.5882,17.6148,17.4727,17.4994,135383.0
2018-12-28 11:30:00,19.71,19.74,19.64,19.69,78033.0,17.4994,17.526,17.4372,17.4816,78033.0
2018-12-28 12:00:00,19.69,19.73,19.66,19.71,49890.0,17.4816,17.5171,17.455,17.4994,49890.0
2018-12-28 12:30:00,19.72,19.74,19.67,19.69,60970.0,17.5083,17.526,17.4639,17.4816,60970.0
2018-12-28 13:00:00,19.7,19.76,19.7,19.73,49237.0,17.4905,17.5438,17.4905,17.5171,49237.0
2018-12-28 13:30:00,19.74,19.78,19.71,19.76,89081.0,17.526,17.5615,17.4994,17.5438,89081.0
2018-12-28 14:00:00,19.76,19.89,19.75,19.84,108782.0,17.5438,17.6592,17.5349,17.6148,108782.0
2018-12-28 14:30:00,19.84,20.0,19.84,19.98,220750.0,17.6148,17.7569,17.6148,17.7391,220750.0
2018-12-28 15:00:00,19.98,19.98,19.76,19.78,136672.0,17.7391,17.7391,17.5438,17.5615,136672.0
2018-12-28 15:30:00,19.78,19.84,19.67,19.79,498533.0,17.5615,17.6148,17.4639,17.5704,498533.0
2018-12-31 09:30:00,19.77,19.8,19.65,19.69,61897.0,17.5969,17.6236,17.4901,17.5257,61897.0
2018-12-31 10:00:00,19.68,19.77,19.67,19.75,73263.0,17.5168,17.5969,17.5079,17.5791,73263.0
2018-12-31 10:30:00,19.74,19.76,19.62,19.64,32970.0,17.5702,17.588,17.4633,17.4811,32970.0
2018-12-31 11:00:00,19.63,19.64,19.5,19.54,36140.0,17.4722,17.4811,17.3565,17.3921,36140.0
2018-12-31 11:30:00,19.53,19.58,19.47,19.57,53292.0,17.3832,17.4277,17.3298,17.4188,53292.0
2018-12-31 12:00:00,19.57,19.6,19.52,19.6,47121.0,17.4188,17.4455,17.3743,17.4455,47121.0
2018-12-31 12:30:00,19.6,19.69,19.57,19.69,34425.0,17.4455,17.5257,17.4188,17.5257,34425.0
2018-12-31 13:00:00,19.7,19.79,19.68,19.78,40885.0,17.5346,17.6147,17.5168,17.6058,40885.0
2018-12-31 13:30:00,19.77,19.79,19.75,19.76,86291.0,17.5969,17.6147,17.5791,17.588,86291.0
2018-12-31 14:00:00,19.75,19.77,19.7,19.7,48321.0,17.5791,17.5969,17.5346,17.5346,48321.0
2018-12-31 14:30:00,19.71,19.72,19.63,19.68,46851.0,17.5435,17.5524,17.4722,17.5168,46851.0
2018-12-31 15:00:00,19.67,19.71,19.58,19.65,59961.0,17.5079,17.5435,17.4277,17.4901,59961.0
2018-12-31 15:30:00,19.65,19.85,19.65,19.85,383932.0,17.4901,17.6681,17.4901,17.6681,383932.0
2019-01-02 09:30:00,19.73,19.74,19.48,19.53,527014.0,17.5613,17.5702,17.3387,17.3832,527014.0
2019-01-02 10:00:00,19.54,19.64,19.49,19.49,520079.0,17.3921,17.4811,17.3476,17.3476,520079.0
2019-01-02 10:30:00,19.49,19.57,19.44,19.52,87076.0,17.3476,17.4188,17.3031,17.3743,87076.0
2019-01-02 11:00:00,19.52,19.54,19.45,19.47,51410.0,17.3743,17.3921,17.312,17.3298,51410.0
2019-01-02 11:30:00,19.48,19.62,19.45,19.56,84880.0,17.3387,17.4633,17.312,17.4099,84880.0
2019-01-02 12:00:00,19.56,19.56,19.45,19.45,63264.0,17.4099,17.4099,17.312,17.312,63264.0
2019-01-02 12:30:00,19.45,19.5,19.45,19.5,38210.0,17.312,17.3565,17.312,17.3565,38210.0
2019-01-02 13:00:00,19.5,19.52,19.45,19.51,29302.0,17.3565,17.3743,17.312,17.3654,29302.0
2019-01-02 13:30:00,19.51,19.51,19.44,19.45,35334.0,17.3654,17.3654,17.3031,17.312,35334.0
2019-01-02 14:00:00,19.46,19.46,19.4,19.42,36739.0,17.3209,17.3209,17.2675,17.2853,36739.0
2019-01-02 14:30:00,19.43,19.53,19.42,19.51,139014.0,17.2942,17.3832,17.2853,17.3654,139014.0
2019-01-02 15:00:00,19.51,19.53,19.43,19.46,85224.0,17.3654,17.3832,17.2942,17.3209,85224.0
2019-01-02 15:30:00,19.45,19.48,19.35,19.46,388433.0,17.312,17.3387,17.223,17.3209,388433.0
2019-01-03 09:30:00,19.52,19.65,19.45,19.46,110750.0,17.3743,17.4901,17.312,17.3209,110750.0
2019-01-03 10:00:00,19.46,19.48,19.33,19.47,83253.0,17.3209,17.3387,17.2052,17.3298,83253.0
2019-01-03 10:30:00,19.46,19.54,19.44,19.53,82718.0,17.3209,17.3921,17.3031,17.3832,82718.0
2019-01-03 11:00:00,19.52,19.6,19.45,19.58,71700.0,17.3743,17.4455,17.312,17.4277,71700.0
2019-01-03 11:30:00,19.59,19.79,19.56,19.74,81900.0,17.4366,17.6147,17.4099,17.5702,81900.0
2019-01-03 12:00:00,19.75,19.81,19.71,19.79,68283.0,17.5791,17.6325,17.5435,17.6147,68283.0
2019-01-03 12:30:00,19.79,19.83,19.75,19.8,57003.0,17.6147,17.6503,17.5791,17.6236,57003.0
2019-01-03 13:00:00,19.79,19.8,19.63,19.73,72200.0,17.6147,17.6236,17.4722,17.5613,72200.0
2019-01-03 13:30:00,19.72,19.79,19.71,19.77,60187.0,17.5524,17.6147,17.5435,17.5969,60187.0
2019-01-03 14:00:00,19.76,19.8,19.73,19.79,51409.0,17.588,17.6236,17.5613,17.6147,51409.0
2019-01-03 14:30:00,19.79,19.8,19.68,19.72,85923.0,17.6147,17.6236,17.5168,17.5524,85923.0
2019-01-03 15:00:00,19.73,19.74,19.65,19.68,93476.0,17.5613,17.5702,17.4901,17.5168,93476.0
2019-01-03 15:30:00,19.68,19.73,19.65,19.71,780153.0,17.5168,17.5613,17.4901,17.5435,780153.0
2019-01-04 09:30:00,19.8,19.8,19.6,19.66,197712.0,17.6236,17.6236,17.4455,17.499,197712.0
2019-01-04 10:00:00,19.66,19.75,19.58,19.72,632447.0,17.499,17.5791,17.4277,17.5524,632447.0
2019-01-04 10:30:00,19.72,19.79,19.65,19.71,75668.0,17.5524,17.6147,17.4901,17.5435,75668.0
2019-01-04 11:00:00,19.71,19.78,19.67,19.72,235010.0,17.5435,17.6058,17.5079,17.5524,235010.0
2019-01-04 11:30:00,19.73,19.76,19.7,19.74,287236.0,17.5613,17.588,17.5346,17.5702,287236.0
2019-01-04 12:00:00,19.74,19.76,19.7,19.74,80209.0,17.5702,17.588,17.5346,17.5702,80209.0
2019-01-04 12:30:00,19.75,19.78,19.73,19.76,107236.0,17.5791,17.6058,17.5613,17.588,107236.0
2019-01-04 13:00:00,19.76,19.79,19.72,19.72,309143.0,17.588,17.6147,17.5524,17.5524,309143.0
2019-01-04 13:30:00,19.72,19.73,19.51,19.55,442490.0,17.5524,17.5613,17.3654,17.401,442490.0
2019-01-04 14:00:00,19.56,19.62,19.55,19.6,54698.0,17.4099,17.4633,17.401,17.4455,54698.0
2019-01-04 14:30:00,19.6,19.66,19.59,19.62,92917.0,17.4455,17.499,17.4366,17.4633,92917.0
2019-01-04 15:00:00,19.63,19.7,19.62,19.68,92491.0,17.4722,17.5346,17.4633,17.5168,92491.0
2019-01-04 15:30:00,19.69,19.74,19.65,19.66,305571.0,17.5257,17.5702,17.4901,17.499,305571.0
2019-01-07 09:30:00,19.69,19.95,19.69,19.69,79393.0,17.5257,17.7571,17.5257,17.5257,79393.0
2019-01-07 10:00:00,19.67,19.78,19.64,19.73,78850.0,17.5079,17.6058,17.4811,17.5613,78850.0
2019-01-07 10:30:00,19.73,19.8,19.71,19.73,37857.0,17.5613,17.6236,17.5435,17.5613,37857.0
2019-01-07 11:00:00,19.74,19.74,19.66,19.7,35370.0,17.5702,17.5702,17.499,17.5346,35370.0
2019-01-07 11:30:00,19.71,19.79,19.68,19.78,192608.0,17.5435,17.6147,17.5168,17.6058,192608.0
2019-01-07 12:00:00,19.77,19.81,19.72,19.78,31092.0,17.5969,17.6325,17.5524,17.6058,31092.0
2019-01-07 12:30:00,19.79,19.82,19.73,19.75,33507.0,17.6147,17.6414,17.5613,17.5791,33507.0
2019-01-07 13:00:00,19.75,19.82,19.74,19.79,57130.0,17.5791,17.6414,17.5702,17.6147,57130.0
2019-01-07 13:30:00,19.79,19.81,19.73,19.74,58572.0,17.6147,17.6325,17.5613,17.5702,58572.0
2019-01-07 14:00:00,19.75,19.76,19.64,19.66,172737.0,17.5791,17.588,17.4811,17.499,172737.0
2019-01-07 14:30:00,19.66,19.69,19.62,19.68,72853.0,17.499,17.5257,17.4633,17.5168,72853.0
2019-01-07 15:00:00,19.68,19.78,19.67,19.77,47284.0,17.5168,17.6058,17.5079,17.5969,47284.0
2019-01-07 15:30:00,19.76,19.84,19.71,19.71,287870.0,17.588,17.6592,17.5435,17.5435,287870.0
2019-01-08 09:30:00,19.84,19.96,19.74,19.92,166531.0,17.6592,17.766,17.5702,17.7304,166531.0
2019-01-08 10:00:00,19.94,19.96,19.81,19.84,108411.0,17.7482,17.766,17.6325,17.6592,108411.0
2019-01-08 10:30:00,19.85,19.93,19.81,19.92,84953.0,17.6681,17.7393,17.6325,17.7304,84953.0
2019-01-08 11:00:00,19.93,20.04,19.91,20.01,101623.0,17.7393,17.8372,17.7215,17.8105,101623.0
2019-01-08 11:30:00,20.0,20.02,19.95,20.01,183880.0,17.8016,17.8194,17.7571,17.8105,183880.0
2019-01-08 12:00:00,20.02,20.05,19.95,20.04,96037.0,17.8194,17.8461,17.7571,17.8372,96037.0
2019-01-08 12:30:00,20.04,20.08,19.98,20.0,243750.0,17.8372,17.8728,17.7838,17.8016,243750.0
2019-01-08 13:00:00,20.0,20.05,19.99,20.03,176002.0,17.8016,17.8461,17.7927,17.8283,176002.0
2019-01-08 13:30:00,20.03,20.11,20.02,20.07,247972.0,17.8283,17.8995,17.8194,17.8639,247972.0
2019-01-08 14:00:00,20.07,20.12,20.04,20.07,130133.0,17.8639,17.9084,17.8372,17.8639,130133.0
2019-01-08 14:30:00,20.07,20.11,20.05,20.1,57947.0,17.8639,17.8995,17.8461,17.8906,57947.0
2019-01-08 15:00:00,20.11,20.13,20.07,20.1,119270.0,17.8995,17.9173,17.8639,17.8906,119270.0
2019-01-08 15:30:00,20.1,20.11,20.03,20.09,331283.0,17.8906,17.8995,17.8283,17.8817,331283.0
2019-01-09 09:30:00,20.15,20.16,19.9,20.0,43246.0,17.9351,17.944,17.7126,17.8016,43246.0
2019-01-09 10:00:00,20.0,20.09,19.97,20.06,45313.0,17.8016,17.8817,17.7749,17.855,45313.0
2019-01-09 10:30:00,20.07,20.09,19.97,20.01,46897.0,17.8639,17.8817,17.7749,17.8105,46897.0
2019-01-09 11:00:00,20.01,20.04,19.96,19.99,19725.0,17.8105,17.8372,17.766,17.7927,19725.0
2019-01-09 11:30:00,19.99,20.01,19.96,19.98,28218.0,17.7927,17.8105,17.766,17.7838,28218.0
2019-01-09 12:00:00,19.98,20.03,19.97,20.01,15934.0,17.7838,17.8283,17.7749,17.8105,15934.0
2019-01-09 12:30:00,20.01,20.05,19.99,20.03,340131.0,17.8105,17.8461,17.7927,17.8283,340131.0
2019-01-09 13:00:00,20.03,20.03,19.97,20.01,51862.0,17.8283,17.8283,17.7749,17.8105,51862.0
2019-01-09 13:30:00,20.01,20.01,19.97,20.01,322235.0,17.8105,17.8105,17.7749,17.8105,322235.0
2019-01-09 14:00:00,20.0,20.1,20.0,20.03,181274.0,17.8016,17.8906,17.8016,17.8283,181274.0
2019-01-09 14:30:00,20.03,20.06,20.03,20.04,42257.0,17.8283,17.855,17.8283,17.8372,42257.0
2019-01-09 15:00:00,20.04,20.07,20.02,20.05,69949.0,17.8372,17.8639,17.8194,17.8461,69949.0
2019-01-09 15:30:00,20.05,20.15,20.05,20.07,360096.0,17.8461,17.9351,17.8461,17.8639,360096.0
2019-01-10 09:30:00,20.08,20.15,19.98,19.99,135728.0,17.8728,17.9351,17.7838,17.7927,135728.0
2019-01-10 10:00:00,19.99,20.07,19.99,20.07,60669.0,17.7927,17.8639,17.7927,17.8639,60669.0
2019-01-10 10:30:00,20.07,20.09,19.98,20.0,48876.0,17.8639,17.8817,17.7838,17.8016,48876.0
2019-01-10 11:00:00,20.0,20.1,19.96,20.08,20847.0,17.8016,17.8906,17.766,17.8728,20847.0
2019-01-10 11:30:00,20.08,20.18,20.08,20.14,50734.0,17.8728,17.9618,17.8728,17.9262,50734.0
2019-01-10 12:00:00,20.14,20.3,20.14,20.29,61569.0,17.9262,18.0686,17.9262,18.0597,61569.0
2019-01-10 12:30:00,20.31,20.36,20.28,20.36,106827.0,18.0775,18.122,18.0508,18.122,106827.0
2019-01-10 13:00:00,20.36,20.39,20.23,20.23,119196.0,18.122,18.1487,18.0063,18.0063,119196.0
2019-01-10 13:30:00,20.24,20.29,20.21,20.28,221840.0,18.0152,18.0597,17.9885,18.0508,221840.0
2019-01-10 14:00:00,20.28,20.39,20.27,20.39,162775.0,18.0508,18.1487,18.0419,18.1487,162775.0
2019-01-10 14:30:00,20.39,20.4,20.33,20.39,81620.0,18.1487,18.1576,18.0953,18.1487,81620.0
2019-01-10 15:00:00,20.39,20.46,20.36,20.46,93877.0,18.1487,18.211,18.122,18.211,93877.0
2019-01-10 15:30:00,20.46,20.49,20.38,20.48,380384.0,18.211,18.2377,18.1398,18.2288,380384.0
2019-01-11 09:30:00,20.44,20.62,20.36,20.55,262964.0,18.1932,18.3534,18.122,18.2911,262964.0
2019-01-11 10:00:00,20.56,20.75,20.56,20.74,361392.0,18.3,18.4691,18.3,18.4602,361392.0
2019-01-11 10:30:00,20.74,20.77,20.67,20.73,369124.0,18.4602,18.4869,18.3979,18.4513,369124.0
2019-01-11 11:00:00,20.73,20.81,20.67,20.8,95701.0,18.4513,18.5225,18.3979,18.5136,95701.0
2019-01-11 11:30:00,20.8,20.81,20.68,20.7,74453.0,18.5136,18.5225,18.4068,18.4246,74453.0
2019-01-11 12:00:00,20.7,20.72,20.64,20.68,236545.0,18.4246,18.4424,18.3712,18.4068,236545.0
2019-01-11 12:30:00,20.68,20.77,20.67,20.77,64856.0,18.4068,18.4869,18.3979,18.4869,64856.0
2019-01-11 13:00:00,20.78,20.78,20.62,20.63,149102.0,18.4958,18.4958,18.3534,18.3623,149102.0
2019-01-11 13:30:00,20.64,20.66,20.58,20.59,105649.0,18.3712,18.389,18.3178,18.3267,105649.0
2019-01-11 14:00:00,20.58,20.66,20.57,20.64,83812.0,18.3178,18.389,18.3089,18.3712,83812.0
2019-01-11 14:30:00,20.64,20.64,20.58,20.6,194891.0,18.3712,18.3712,18.3178,18.3356,194891.0
2019-01-11 15:00:00,20.61,20.67,20.6,20.62,183776.0,18.3445,18.3979,18.3356,18.3534,183776.0
2019-01-11 15:30:00,20.62,20.78,20.61,20.78,563041.0,18.3534,18.4958,18.3445,18.4958,563041.0
2019-01-14 09:30:00,20.76,20.85,20.71,20.81,94221.0,18.478,18.5581,18.4335,18.5225,94221.0
2019-01-14 10:00:00,20.81,20.88,20.8,20.85,155314.0,18.5225,18.5848,18.5136,18.5581,155314.0
2019-01-14 10:30:00,20.86,20.9,20.84,20.87,259589.0,18.567,18.6026,18.5492,18.5759,259589.0
2019-01-14 11:00:00,20.86,20.86,20.67,20.67,590293.0,18.567,18.567,18.3979,18.3979,590293.0
2019-01-14 11:30:00,20.67,20.7,20.62,20.66,104094.0,18.3979,18.4246,18.3534,18.389,104094.0
2019-01-14 12:00:00,20.65,20.66,20.61,20.63,130703.0,18.3801,18.389,18.3445,18.3623,130703.0
2019-01-14 12:30:00,20.63,20.68,20.59,20.61,105204.0,18.3623,18.4068,18.3267,18.3445,105204.0
2019-01-14 13:00:00,20.61,20.63,20.57,20.59,267158.0,18.3445,18.3623,18.3089,18.3267,267158.0
2019-01-14 13:30:00,20.59,20.6,20.54,20.55,178733.0,18.3267,18.3356,18.2822,18.2911,178733.0
2019-01-14 14:00:00,20.55,20.57,20.53,20.54,61286.0,18.2911,18.3089,18.2733,18.2822,61286.0
2019-01-14 14:30:00,20.54,20.64,20.52,20.64,72590.0,18.2822,18.3712,18.2644,18.3712,72590.0
2019-01-14 15:00:00,20.64,20.68,20.6,20.63,143079.0,18.3712,18.4068,18.3356,18.3623,143079.0
2019-01-14 15:30:00,20.63,20.67,20.58,20.64,809858.0,18.3623,18.3979,18.3178,18.3712,809858.0
2019-01-15 09:30:00,20.69,20.71,20.61,20.62,61620.0,18.4157,18.4335,18.3445,18.3534,61620.0
2019-01-15 10:00:00,20.65,20.74,20.65,20.68,38393.0,18.3801,18.4602,18.3801,18.4068,38393.0
2019-01-15 10:30:00,20.69,20.77,20.67,20.77,58840.0,18.4157,18.4869,18.3979,18.4869,58840.0
2019-01-15 11:00:00,20.77,20.84,20.77,20.84,95909.0,18.4869,18.5492,18.4869,18.5492,95909.0
2019-01-15 11:30:00,20.84,20.85,20.8,20.82,25886.0,18.5492,18.5581,18.5136,18.5314,25886.0
2019-01-15 12:00:00,20.82,20.84,20.8,20.83,24320.0,18.5314,18.5492,18.5136,18.5403,24320.0
2019-01-15 12:30:00,20.83,20.83,20.73,20.75,144136.0,18.5403,18.5403,18.4513,18.4691,144136.0
2019-01-15 13:00:00,20.75,20.81,20.7,20.81,103194.0,18.4691,18.5225,18.4246,18.5225,103194.0
2019-01-15 13:30:00,20.8,20.87,20.79,20.8,119664.0,18.5136,18.5759,18.5047,18.5136,119664.0
2019-01-15 14:00:00,20.8,20.84,20.79,20.8,72488.0,18.5136,18.5492,18.5047,18.5136,72488.0
2019-01-15 14:30:00,20.79,20.82,20.74,20.81,209528.0,18.5047,18.5314,18.4602,18.5225,209528.0
2019-01-15 15:00:00,20.81,20.83,20.8,20.82,97306.0,18.5225,18.5403,18.5136,18.5314,97306.0
2019-01-15 15:30:00,20.83,20.9,20.82,20.89,270840.0,18.5403,18.6026,18.5314,18.5937,270840.0
2019-01-16 09:30:00,20.91,21.02,20.9,20.96,50771.0,18.6116,18.7095,18.6026,18.6561,50771.0
2019-01-16 10:00:00,20.97,21.04,20.95,20.97,136714.0,18.665,18.7273,18.6472,18.665,136714.0
2019-01-16 10:30:00,20.98,21.0,20.92,21.0,49052.0,18.6739,18.6917,18.6205,18.6917,49052.0
2019-01-16 11:00:00,20.99,21.05,20.97,21.03,67919.0,18.6828,18.7362,18.665,18.7184,67919.0
2019-01-16 11:30:00,21.03,21.07,21.01,21.05,141320.0,18.7184,18.754,18.7006,18.7362,141320.0
2019-01-16 12:00:00,21.05,21.06,21.01,21.04,32179.0,18.7362,18.7451,18.7006,18.7273,32179.0
2019-01-16 12:30:00,21.04,21.06,21.01,21.04,22910.0,18.7273,18.7451,18.7006,18.7273,22910.0
2019-01-16 13:00:00,21.03,21.06,21.01,21.05,40096.0,18.7184,18.7451,18.7006,18.7362,40096.0
2019-01-16 13:30:00,21.05,21.13,21.05,21.13,35623.0,18.7362,18.8074,18.7362,18.8074,35623.0
2019-01-16 14:00:00,21.13,21.24,21.13,21.21,28063.0,18.8074,18.9053,18.8074,18.8786,28063.0
2019-01-16 14:30:00,21.21,21.22,21.12,21.13,36486.0,18.8786,18.8875,18.7985,18.8074,36486.0
2019-01-16 15:00:00,21.13,21.19,21.12,21.19,137557.0,18.8074,18.8608,18.7985,18.8608,137557.0
2019-01-16 15:30:00,21.19,21.22,21.12,21.21,254445.0,18.8608,18.8875,18.7985,18.8786,254445.0
2019-01-17 09:30:00,21.24,21.42,21.23,21.26,86392.0,18.9053,19.0655,18.8964,18.9231,86392.0
2019-01-17 10:00:00,21.28,21.34,21.24,21.33,38674.0,18.9409,18.9943,18.9053,18.9854,38674.0
2019-01-17 10:30:00,21.33,21.41,21.32,21.41,79106.0,18.9854,19.0566,18.9765,19.0566,79106.0
2019-01-17 11:00:00,21.41,21.45,21.37,21.4,35256.0,19.0566,19.0922,19.021,19.0477,35256.0
2019-01-17 11:30:00,21.4,21.41,21.37,21.38,54382.0,19.0477,19.0566,19.021,19.0299,54382.0
2019-01-17 12:00:00,21.37,21.38,21.25,21.28,168457.0,19.021,19.0299,18.9142,18.9409,168457.0
2019-01-17 12:30:00,21.28,21.31,21.25,21.29,107344.0,18.9409,18.9676,18.9142,18.9498,107344.0
2019-01-17 13:00:00,21.29,21.32,21.28,21.3,20136.0,18.9498,18.9765,18.9409,18.9587,20136.0
2019-01-17 13:30:00,21.3,21.34,21.29,21.32,24382.0,18.9587,18.9943,18.9498,18.9765,24382.0
2019-01-17 14:00:00,21.33,21.35,21.28,21.29,31518.0,18.9854,19.0032,18.9409,18.9498,31518.0
2019-01-17 14:30:00,21.29,21.4,21.29,21.32,204325.0,18.9498,19.0477,18.9498,18.9765,204325.0
2019-01-17 15:00:00,21.33,21.33,21.27,21.32,120057.0,18.9854,18.9854,18.932,18.9765,120057.0
2019-01-17 15:30:00,21.32,21.45,21.31,21.37,486030.0,18.9765,19.0922,18.9676,19.021,486030.0
2019-01-18 09:30:00,21.43,21.53,21.37,21.38,71808.0,19.0744,19.1634,19.021,19.0299,71808.0
2019-01-18 10:00:00,21.38,21.39,21.28,21.37,71023.0,19.0299,19.0388,18.9409,19.021,71023.0
2019-01-18 10:30:00,21.36,21.41,21.34,21.4,106536.0,19.0121,19.0566,18.9943,19.0477,106536.0
2019-01-18 11:00:00,21.4,21.42,21.32,21.34,51088.0,19.0477,19.0655,18.9765,18.9943,51088.0
2019-01-18 11:30:00,21.34,21.35,21.27,21.28,43940.0,18.9943,19.0032,18.932,18.9409,43940.0
2019-01-18 12:00:00,21.28,21.35,21.25,21.35,41073.0,18.9409,19.0032,18.9142,19.0032,41073.0
2019-01-18 12:30:00,21.34,21.38,21.32,21.37,49274.0,18.9943,19.0299,18.9765,19.021,49274.0
2019-01-18 13:00:00,21.37,21.37,21.31,21.36,45564.0,19.021,19.021,18.9676,19.0121,45564.0
2019-01-18 13:30:00,21.36,21.38,21.34,21.35,25833.0,19.0121,19.0299,18.9943,19.0032,25833.0
2019-01-18 14:00:00,21.36,21.38,21.34,21.36,51513.0,19.0121,19.0299,18.9943,19.0121,51513.0
2019-01-18 14:30:00,21.37,21.4,21.35,21.4,56448.0,19.021,19.0477,19.0032,19.0477,56448.0
2019-01-18 15:00:00,21.41,21.42,21.36,21.36,61195.0,19.0566,19.0655,19.0121,19.0121,61195.0
2019-01-18 15:30:00,21.37,21.44,21.33,21.44,205316.0,19.021,19.0833,18.9854,19.0833,205316.0
2019-01-22 09:30:00,21.42,21.47,21.33,21.34,96028.0,19.0655,19.11,18.9854,18.9943,96028.0
2019-01-22 10:00:00,21.33,21.36,21.24,21.36,65963.0,18.9854,19.0121,18.9053,19.0121,65963.0
2019-01-22 10:30:00,21.36,21.38,21.23,21.23,79064.0,19.0121,19.0299,18.8964,18.8964,79064.0
2019-01-22 11:00:00,21.24,21.3,21.23,21.29,56106.0,18.9053,18.9587,18.8964,18.9498,56106.0
2019-01-22 11:30:00,21.3,21.34,21.28,21.31,34648.0,18.9587,18.9943,18.9409,18.9676,34648.0
2019-01-22 12:00:00,21.3,21.35,21.29,21.29,27500.0,18.9587,19.0032,18.9498,18.9498,27500.0
2019-01-22 12:30:00,21.29,21.3,21.24,21.29,58672.0,18.9498,18.9587,18.9053,18.9498,58672.0
2019-01-22 13:00:00,21.28,21.31,21.21,21.31,40582.0,18.9409,18.9676,18.8786,18.9676,40582.0
2019-01-22 13:30:00,21.31,21.41,21.3,21.39,50590.0,18.9676,19.0566,18.9587,19.0388,50590.0
2019-01-22 14:00:00,21.38,21.39,21.23,21.23,71952.0,19.0299,19.0388,18.8964,18.8964,71952.0
2019-01-22 14:30:00,21.23,21.24,21.18,21.24,55762.0,18.8964,18.9053,18.8519,18.9053,55762.0
2019-01-22 15:00:00,21.23,21.25,21.18,21.23,77951.0,18.8964,18.9142,18.8519,18.8964,77951.0
2019-01-22 15:30:00,21.23,21.28,21.13,21.27,315336.0,18.8964,18.9409,18.8074,18.932,315336.0
2019-01-23 09:30:00,21.31,21.31,21.24,21.28,27763.0,18.9676,18.9676,18.9053,18.9409,27763.0
2019-01-23 10:00:00,21.26,21.32,21.26,21.26,27678.0,18.9231,18.9765,18.9231,18.9231,27678.0
2019-01-23 10:30:00,21.25,21.27,21.22,21.22,29046.0,18.9142,18.932,18.8875,18.8875,29046.0
2019-01-23 11:00:00,21.23,21.25,21.23,21.23,79443.0,18.8964,18.9142,18.8964,18.8964,79443.0
2019-01-23 11:30:00,21.23,21.26,21.18,21.19,56230.0,18.8964,18.9231,18.8519,18.8608,56230.0
2019-01-23 12:00:00,21.19,21.21,21.13,21.18,75359.0,18.8608,18.8786,18.8074,18.8519,75359.0
2019-01-23 12:30:00,21.18,21.2,21.16,21.17,49725.0,18.8519,18.8697,18.8341,18.843,49725.0
2019-01-23 13:00:00,21.18,21.19,21.08,21.08,44526.0,18.8519,18.8608,18.7629,18.7629,44526.0
2019-01-23 13:30:00,21.08,21.11,21.02,21.03,144501.0,18.7629,18.7896,18.7095,18.7184,144501.0
2019-01-23 14:00:00,21.03,21.07,20.99,21.05,437019.0,18.7184,18.754,18.6828,18.7362,437019.0
2019-01-23 14:30:00,21.05,21.07,20.98,21.07,592473.0,18.7362,18.754,18.6739,18.754,592473.0
2019-01-23 15:00:00,21.07,21.11,21.03,21.1,346911.0,18.754,18.7896,18.7184,18.7807,346911.0
2019-01-23 15:30:00,21.1,21.14,21.07,21.14,701797.0,18.7807,18.8163,18.754,18.8163,701797.0
2019-01-24 09:30:00,21.11,21.11,21.0,21.09,105858.0,18.7896,18.7896,18.6917,18.7718,105858.0
2019-01-24 10:00:00,21.08,21.08,21.01,21.04,31472.0,18.7629,18.7629,18.7006,18.7273,31472.0
2019-01-24 10:30:00,21.05,21.09,21.02,21.09,403542.0,18.7362,18.7718,18.7095,18.7718,403542.0
2019-01-24 11:00:00,21.1,21.12,21.06,21.08,80909.0,18.7807,18.7985,18.7451,18.7629,80909.0
2019-01-24 11:30:00,21.07,21.09,21.05,21.09,25054.0,18.754,18.7718,18.7362,18.7718,25054.0
2019-01-24 12:00:00,21.08,21.1,21.07,21.08,40534.0,18.7629,18.7807,18.754,18.7629,40534.0
2019-01-24 12:30:00,21.08,21.1,21.05,21.07,55106.0,18.7629,18.7807,18.7362,18.754,55106.0
2019-01-24 13:00:00,21.07,21.08,20.98,21.06,41740.0,18.754,18.7629,18.6739,18.7451,41740.0
2019-01-24 13:30:00,21.05,21.1,21.04,21.09,77131.0,18.7362,18.7807,18.7273,18.7718,77131.0
2019-01-24 14:00:00,21.1,21.15,21.08,21.14,46750.0,18.7807,18.8252,18.7629,18.8163,46750.0
2019-01-24 14:30:00,21.14,21.23,21.05,21.19,894553.0,18.8163,18.8964,18.7362,18.8608,894553.0
2019-01-24 15:00:00,21.19,21.2,21.14,21.16,205362.0,18.8608,18.8697,18.8163,18.8341,205362.0
2019-01-24 15:30:00,21.16,21.18,21.09,21.11,268017.0,18.8341,18.8519,18.7718,18.7896,268017.0
2019-01-25 09:30:00,21.15,21.31,21.15,21.26,95365.0,18.8252,18.9676,18.8252,18.9231,95365.0
2019-01-25 10:00:00,21.26,21.38,21.25,21.37,122194.0,18.9231,19.0299,18.9142,19.021,122194.0
2019-01-25 10:30:00,21.37,21.45,21.35,21.45,191176.0,19.021,19.0922,19.0032,19.0922,191176.0
2019-01-25 11:00:00,21.44,21.5,21.42,21.47,202069.0,19.0833,19.1367,19.0655,19.11,202069.0
2019-01-25 11:30:00,21.48,21.48,21.36,21.38,65208.0,19.1189,19.1189,19.0121,19.0299,65208.0
2019-01-25 12:00:00,21.37,21.37,21.29,21.32,158414.0,19.021,19.021,18.9498,18.9765,158414.0
2019-01-25 12:30:00,21.32,21.35,21.29,21.35,115798.0,18.9765,19.0032,18.9498,19.0032,115798.0
2019-01-25 13:00:00,21.35,21.35,21.3,21.32,35936.0,19.0032,19.0032,18.9587,18.9765,35936.0
2019-01-25 13:30:00,21.32,21.4,21.31,21.39,29595.0,18.9765,19.0477,18.9676,19.0388,29595.0
2019-01-25 14:00:00,21.41,21.43,21.38,21.4,37876.0,19.0566,19.0744,19.0299,19.0477,37876.0
2019-01-25 14:30:00,21.4,21.4,21.37,21.4,57465.0,19.0477,19.0477,19.021,19.0477,57465.0
2019-01-25 15:00:00,21.4,21.46,21.37,21.39,159396.0,19.0477,19.1011,19.021,19.0388,159396.0
2019-01-25 15:30:00,21.39,21.5,21.36,21.49,336438.0,19.0388,19.1367,19.0121,19.1278,336438.0
2019-01-28 09:30:00,21.45,21.64,21.43,21.61,59715.0,19.0922,19.2613,19.0744,19.2346,59715.0
2019-01-28 10:00:00,21.6,21.62,21.57,21.61,105451.0,19.2257,19.2435,19.199,19.2346,105451.0
2019-01-28 10:30:00,21.61,21.67,21.57,21.66,213917.0,19.2346,19.288,19.199,19.2791,213917.0
2019-01-28 11:00:00,21.66,21.68,21.63,21.65,83735.0,19.2791,19.2969,19.2524,19.2702,83735.0
2019-01-28 11:30:00,21.65,21.69,21.59,21.64,416736.0,19.2702,19.3058,19.2168,19.2613,416736.0
2019-01-28 12:00:00,21.64,21.73,21.64,21.69,39135.0,19.2613,19.3414,19.2613,19.3058,39135.0
2019-01-28 12:30:00,21.69,21.78,21.67,21.73,34319.0,19.3058,19.3859,19.288,19.3414,34319.0
2019-01-28 13:00:00,21.74,21.74,21.68,21.69,85112.0,19.3503,19.3503,19.2969,19.3058,85112.0
2019-01-28 13:30:00,21.7,21.74,21.68,21.69,74372.0,19.3147,19.3503,19.2969,19.3058,74372.0
2019-01-28 14:00:00,21.7,21.7,21.61,21.64,139616.0,19.3147,19.3147,19.2346,19.2613,139616.0
2019-01-28 14:30:00,21.65,21.71,21.62,21.71,167049.0,19.2702,19.3236,19.2435,19.3236,167049.0
2019-01-28 15:00:00,21.71,21.8,21.7,21.76,296124.0,19.3236,19.4037,19.3147,19.3681,296124.0
2019-01-28 15:30:00,21.76,21.78,21.71,21.77,275439.0,19.3681,19.3859,19.3236,19.377,275439.0
2019-01-29 09:30:00,21.81,21.85,21.77,21.82,25240.0,19.4126,19.4482,19.377,19.4215,25240.0
2019-01-29 10:00:00,21.82,21.87,21.81,21.86,71901.0,19.4215,19.466,19.4126,19.4571,71901.0
2019-01-29 10:30:00,21.87,21.97,21.84,21.97,43748.0,19.466,19.555,19.4393,19.555,43748.0
2019-01-29 11:00:00,21.97,22.06,21.96,21.98,49369.0,19.555,19.6351,19.5461,19.5639,49369.0
2019-01-29 11:30:00,21.98,22.01,21.97,22.01,84603.0,19.5639,19.5906,19.555,19.5906,84603.0
2019-01-29 12:00:00,22.0,22.07,21.99,22.0,110795.0,19.5817,19.644,19.5728,19.5817,110795.0
2019-01-29 12:30:00,21.99,21.99,21.93,21.95,69449.0,19.5728,19.5728,19.5194,19.5372,69449.0
2019-01-29 13:00:00,21.95,21.99,21.94,21.98,58864.0,19.5372,19.5728,19.5283,19.5639,58864.0
2019-01-29 13:30:00,21.99,22.01,21.95,22.01,55139.0,19.5728,19.5906,19.5372,19.5906,55139.0
2019-01-29 14:00:00,22.0,22.01,21.9,21.92,167515.0,19.5817,19.5906,19.4927,19.5105,167515.0
2019-01-29 14:30:00,21.92,21.95,21.89,21.9,80078.0,19.5105,19.5372,19.4838,19.4927,80078.0
2019-01-29 15:00:00,21.91,21.96,21.89,21.91,178722.0,19.5016,19.5461,19.4838,19.5016,178722.0
2019-01-29 15:30:00,21.91,21.97,21.89,21.95,315801.0,19.5016,19.555,19.4838,19.5372,315801.0
2019-01-30 09:30:00,22.0,22.12,21.96,22.12,80794.0,19.5817,19.6885,19.5461,19.6885,80794.0
2019-01-30 10:00:00,22.12,22.2,22.11,22.15,144895.0,19.6885,19.7598,19.6796,19.7152,144895.0
2019-01-30 10:30:00,22.15,22.31,22.15,22.21,226430.0,19.7152,19.8577,19.7152,19.7687,226430.0
2019-01-30 11:00:00,22.2,22.22,22.08,22.11,79943.0,19.7598,19.7776,19.6529,19.6796,79943.0
2019-01-30 11:30:00,22.11,22.18,22.09,22.16,345126.0,19.6796,19.742,19.6618,19.7241,345126.0
2019-01-30 12:00:00,22.17,22.19,22.12,22.15,198091.0,19.733,19.7509,19.6885,19.7152,198091.0
2019-01-30 12:30:00,22.15,22.17,22.12,22.13,52787.0,19.7152,19.733,19.6885,19.6974,52787.0
2019-01-30 13:00:00,22.13,22.17,21.95,21.95,346108.0,19.6974,19.733,19.5372,19.5372,346108.0
2019-01-30 13:30:00,21.96,21.98,21.9,21.9,93465.0,19.5461,19.5639,19.4927,19.4927,93465.0
2019-01-30 14:00:00,21.9,22.01,21.9,21.95,151857.0,19.4927,19.5906,19.4927,19.5372,151857.0
2019-01-30 14:30:00,21.95,21.96,21.87,21.96,130506.0,19.5372,19.5461,19.466,19.5461,130506.0
2019-01-30 15:00:00,21.95,22.01,21.94,21.97,221687.0,19.5372,19.5906,19.5283,19.555,221687.0
2019-01-30 15:30:00,21.97,21.99,21.85,21.9,360043.0,19.555,19.5728,19.4482,19.4927,360043.0
2019-01-31 09:30:00,21.85,22.01,21.78,22.01,238846.0,19.4482,19.5906,19.3859,19.5906,238846.0
2019-01-31 10:00:00,22.01,22.13,21.97,21.99,251053.0,19.5906,19.6974,19.555,19.5728,251053.0
2019-01-31 10:30:00,21.99,22.07,21.99,22.0,224618.0,19.5728,19.644,19.5728,19.5817,224618.0
2019-01-31 11:00:00,22.0,22.05,21.98,22.04,130271.0,19.5817,19.6262,19.5639,19.6173,130271.0
2019-01-31 11:30:00,22.04,22.13,21.99,22.1,322562.0,19.6173,19.6974,19.5728,19.6707,322562.0
2019-01-31 12:00:00,22.1,22.11,22.07,22.07,234792.0,19.6707,19.6796,19.644,19.644,234792.0
2019-01-31 12:30:00,22.08,22.1,22.03,22.07,129968.0,19.6529,19.6707,19.6084,19.644,129968.0
2019-01-31 13:00:00,22.08,22.1,22.06,22.07,101166.0,19.6529,19.6707,19.6351,19.644,101166.0
2019-01-31 13:30:00,22.07,22.1,22.05,22.08,199272.0,19.644,19.6707,19.6262,19.6529,199272.0
2019-01-31 14:00:00,22.08,22.1,22.02,22.07,550139.0,19.6529,19.6707,19.5995,19.644,550139.0
2019-01-31 14:30:00,22.07,22.11,22.03,22.07,809068.0,19.644,19.6796,19.6084,19.644,809068.0
2019-01-31 15:00:00,22.08,22.09,21.99,22.04,284349.0,19.6529,19.6618,19.5728,19.6173,284349.0
2019-01-31 15:30:00,22.04,22.11,22.03,22.11,864512.0,19.6173,19.6796,19.6084,19.6796,864512.0
2019-02-01 09:30:00,22.13,22.28,22.09,22.1,101927.0,19.6974,19.831,19.6618,19.6707,101927.0
2019-02-01 10:00:00,22.1,22.14,22.03,22.04,61289.0,19.6707,19.7063,19.6084,19.6173,61289.0
2019-02-01 10:30:00,22.04,22.11,22.01,22.02,116111.0,19.6173,19.6796,19.5906,19.5995,116111.0
2019-02-01 11:00:00,22.01,22.03,21.92,21.93,69679.0,19.5906,19.6084,19.5105,19.5194,69679.0
2019-02-01 11:30:00,21.94,22.0,21.88,22.0,250640.0,19.5283,19.5817,19.4749,19.5817,250640.0
2019-02-01 12:00:00,22.0,22.03,21.94,21.96,326785.0,19.5817,19.6084,19.5283,19.5461,326785.0
2019-02-01 12:30:00,21.96,22.0,21.92,21.97,41069.0,19.5461,19.5817,19.5105,19.555,41069.0
2019-02-01 13:00:00,21.96,21.98,21.92,21.96,41308.0,19.5461,19.5639,19.5105,19.5461,41308.0
2019-02-01 13:30:00,21.97,22.01,21.95,22.0,66973.0,19.555,19.5906,19.5372,19.5817,66973.0
2019-02-01 14:00:00,22.0,22.01,21.97,22.01,85849.0,19.5817,19.5906,19.555,19.5906,85849.0
2019-02-01 14:30:00,22.0,22.09,21.99,22.02,240364.0,19.5817,19.6618,19.5728,19.5995,240364.0
2019-02-01 15:00:00,22.02,22.03,21.99,22.02,103245.0,19.5995,19.6084,19.5728,19.5995,103245.0
2019-02-01 15:30:00,22.03,22.21,22.02,22.16,942000.0,19.6084,19.7687,19.5995,19.7241,942000.0
2019-02-04 09:30:00,22.13,22.18,22.08,22.11,50096.0,19.6974,19.742,19.6529,19.6796,50096.0
2019-02-04 10:00:00,22.11,22.13,22.05,22.13,31283.0,19.6796,19.6974,19.6262,19.6974,31283.0
2019-02-04 10:30:00,22.13,22.22,22.13,22.19,48725.0,19.6974,19.7776,19.6974,19.7509,48725.0
2019-02-04 11:00:00,22.2,22.22,22.15,22.21,40263.0,19.7598,19.7776,19.7152,19.7687,40263.0
2019-02-04 11:30:00,22.2,22.28,22.19,22.25,38895.0,19.7598,19.831,19.7509,19.8043,38895.0
2019-02-04 12:00:00,22.25,22.32,22.24,22.3,74085.0,19.8043,19.8666,19.7954,19.8488,74085.0
2019-02-04 12:30:00,22.3,22.39,22.29,22.35,80619.0,19.8488,19.9289,19.8399,19.8933,80619.0
2019-02-04 13:00:00,22.36,22.43,22.35,22.4,177648.0,19.9022,19.9645,19.8933,19.9378,177648.0
2019-02-04 13:30:00,22.4,22.51,22.39,22.48,95024.0,19.9378,20.0357,19.9289,20.009,95024.0
2019-02-04 14:00:00,22.47,22.52,22.45,22.49,67987.0,20.0001,20.0446,19.9823,20.0179,67987.0
2019-02-04 14:30:00,22.49,22.52,22.46,22.52,67968.0,20.0179,20.0446,19.9912,20.0446,67968.0
2019-02-04 15:00:00,22.52,22.56,22.48,22.53,156644.0,20.0446,20.0802,20.009,20.0535,156644.0
2019-02-04 15:30:00,22.54,22.59,22.5,22.53,709359.0,20.0624,20.1069,20.0268,20.0535,709359.0
2019-02-05 09:30:00,22.55,22.61,22.46,22.51,65700.0,20.0713,20.1247,19.9912,20.0357,65700.0
2019-02-05 10:00:00,22.51,22.53,22.44,22.52,163725.0,20.0357,20.0535,19.9734,20.0446,163725.0
2019-02-05 10:30:00,22.51,22.61,22.51,22.58,66777.0,20.0357,20.1247,20.0357,20.098,66777.0
2019-02-05 11:00:00,22.57,22.66,22.55,22.62,57419.0,20.0891,20.1692,20.0713,20.1336,57419.0
2019-02-05 11:30:00,22.62,22.62,22.57,22.59,64227.0,20.1336,20.1336,20.0891,20.1069,64227.0
2019-02-05 12:00:00,22.59,22.62,22.57,22.6,70551.0,20.1069,20.1336,20.0891,20.1158,70551.0
2019-02-05 12:30:00,22.6,22.61,22.55,22.57,54455.0,20.1158,20.1247,20.0713,20.0891,54455.0
2019-02-05 13:00:00,22.56,22.59,22.54,22.59,68052.0,20.0802,20.1069,20.0624,20.1069,68052.0
2019-02-05 13:30:00,22.59,22.6,22.56,22.59,401591.0,20.1069,20.1158,20.0802,20.1069,401591.0
2019-02-05 14:00:00,22.59,22.68,22.58,22.65,461065.0,20.1069,20.187,20.098,20.1603,461065.0
2019-02-05 14:30:00,22.64,22.71,22.62,22.69,89159.0,20.1514,20.2137,20.1336,20.1959,89159.0
2019-02-05 15:00:00,22.7,22.76,22.67,22.75,121276.0,20.2048,20.2582,20.1781,20.2493,121276.0
2019-02-05 15:30:00,22.75,22.87,22.74,22.86,400877.0,20.2493,20.3561,20.2404,20.3472,400877.0
2019-02-06 09:30:00,22.85,22.88,22.72,22.85,114376.0,20.3383,20.365,20.2226,20.3383,114376.0
2019-02-06 10:00:00,22.85,22.9,22.78,22.83,238278.0,20.3383,20.3828,20.276,20.3205,238278.0
2019-02-06 10:30:00,22.82,22.84,22.75,22.77,196323.0,20.3116,20.3294,20.2493,20.2671,196323.0
2019-02-06 11:00:00,22.76,22.78,22.64,22.68,102742.0,20.2582,20.276,20.1514,20.187,102742.0
2019-02-06 11:30:00,22.68,22.72,22.67,22.7,44785.0,20.187,20.2226,20.1781,20.2048,44785.0
2019-02-06 12:00:00,22.7,22.71,22.65,22.66,33557.0,20.2048,20.2137,20.1603,20.1692,33557.0
2019-02-06 12:30:00,22.66,22.69,22.63,22.68,61789.0,20.1692,20.1959,20.1425,20.187,61789.0
2019-02-06 13:00:00,22.68,22.71,22.67,22.68,42053.0,20.187,20.2137,20.1781,20.187,42053.0
2019-02-06 13:30:00,22.68,22.7,22.67,22.68,20257.0,20.187,20.2048,20.1781,20.187,20257.0
2019-02-06 14:00:00,22.69,22.69,22.64,22.66,41170.0,20.1959,20.1959,20.1514,20.1692,41170.0
2019-02-06 14:30:00,22.65,22.66,22.58,22.63,163459.0,20.1603,20.1692,20.098,20.1425,163459.0
2019-02-06 15:00:00,22.63,22.63,22.54,22.54,107419.0,20.1425,20.1425,20.0624,20.0624,107419.0
2019-02-06 15:30:00,22.55,22.58,22.51,22.56,259871.0,20.0713,20.098,20.0357,20.0802,259871.0
2019-02-07 09:30:00,22.56,22.6,22.46,22.55,54602.0,20.0802,20.1158,19.9912,20.0713,54602.0
2019-02-07 10:00:00,22.56,22.71,22.55,22.69,48704.0,20.0802,20.2137,20.0713,20.1959,48704.0
2019-02-07 10:30:00,22.68,22.7,22.59,22.62,34194.0,20.187,20.2048,20.1069,20.1336,34194.0
2019-02-07 11:00:00,22.63,22.76,22.63,22.75,55544.0,20.1425,20.2582,20.1425,20.2493,55544.0
2019-02-07 11:30:00,22.75,22.8,22.75,22.77,82140.0,20.2493,20.2938,20.2493,20.2671,82140.0
2019-02-07 12:00:00,22.76,22.77,22.7,22.72,43968.0,20.2582,20.2671,20.2048,20.2226,43968.0
2019-02-07 12:30:00,22.71,22.72,22.69,22.71,40217.0,20.2137,20.2226,20.1959,20.2137,40217.0
2019-02-07 13:00:00,22.71,22.76,22.71,22.73,46506.0,20.2137,20.2582,20.2137,20.2315,46506.0
2019-02-07 13:30:00,22.74,22.76,22.7,22.71,39545.0,20.2404,20.2582,20.2048,20.2137,39545.0
2019-02-07 14:00:00,22.71,22.78,22.7,22.78,82985.0,20.2137,20.276,20.2048,20.276,82985.0
2019-02-07 14:30:00,22.78,22.8,22.73,22.77,61081.0,20.276,20.2938,20.2315,20.2671,61081.0
2019-02-07 15:00:00,22.77,22.8,22.71,22.78,87286.0,20.2671,20.2938,20.2137,20.276,87286.0
2019-02-07 15:30:00,22.79,22.85,22.73,22.75,363298.0,20.2849,20.3383,20.2315,20.2493,363298.0
2019-02-08 09:30:00,22.72,22.9,22.71,22.88,202404.0,20.2226,20.3828,20.2137,20.365,202404.0
2019-02-08 10:00:00,22.87,22.87,22.7,22.7,99194.0,20.3561,20.3561,20.2048,20.2048,99194.0
2019-02-08 10:30:00,22.7,22.73,22.67,22.73,36056.0,20.2048,20.2315,20.1781,20.2315,36056.0
2019-02-08 11:00:00,22.73,22.74,22.66,22.72,40191.0,20.2315,20.2404,20.1692,20.2226,40191.0
2019-02-08 11:30:00,22.72,22.75,22.7,22.72,23008.0,20.2226,20.2493,20.2048,20.2226,23008.0
2019-02-08 12:00:00,22.72,22.72,22.64,22.66,31213.0,20.2226,20.2226,20.1514,20.1692,31213.0
2019-02-08 12:30:00,22.65,22.73,22.64,22.71,20125.0,20.1603,20.2315,20.1514,20.2137,20125.0
2019-02-08 13:00:00,22.72,22.72,22.68,22.7,28949.0,20.2226,20.2226,20.187,20.2048,28949.0
2019-02-08 13:30:00,22.7,22.71,22.68,22.69,16307.0,20.2048,20.2137,20.187,20.1959,16307.0
2019-02-08 14:00:00,22.69,22.72,22.68,22.71,25453.0,20.1959,20.2226,20.187,20.2137,25453.0
2019-02-08 14:30:00,22.71,22.79,22.7,22.76,62633.0,20.2137,20.2849,20.2048,20.2582,62633.0
2019-02-08 15:00:00,22.76,22.83,22.75,22.79,75785.0,20.2582,20.3205,20.2493,20.2849,75785.0
2019-02-08 15:30:00,22.79,22.82,22.7,22.74,221144.0,20.2849,20.3116,20.2048,20.2404,221144.0
2019-02-11 09:30:00,22.73,22.88,22.68,22.88,89808.0,20.2315,20.365,20.187,20.365,89808.0
2019-02-11 10:00:00,22.87,22.91,22.86,22.87,66123.0,20.3561,20.3917,20.3472,20.3561,66123.0
2019-02-11 10:30:00,22.86,22.9,22.83,22.87,72206.0,20.3472,20.3828,20.3205,20.3561,72206.0
2019-02-11 11:00:00,22.87,22.93,22.86,22.9,54998.0,20.3561,20.4095,20.3472,20.3828,54998.0
2019-02-11 11:30:00,22.9,22.93,22.87,22.87,102039.0,20.3828,20.4095,20.3561,20.3561,102039.0
2019-02-11 12:00:00,22.88,22.89,22.85,22.87,40876.0,20.365,20.3739,20.3383,20.3561,40876.0
2019-02-11 12:30:00,22.87,22.91,22.86,22.9,209370.0,20.3561,20.3917,20.3472,20.3828,209370.0
2019-02-11 13:00:00,22.9,22.91,22.87,22.88,37611.0,20.3828,20.3917,20.3561,20.365,37611.0
2019-02-11 13:30:00,22.87,22.87,22.78,22.8,40509.0,20.3561,20.3561,20.276,20.2938,40509.0
2019-02-11 14:00:00,22.8,22.8,22.78,22.78,34885.0,20.2938,20.2938,20.276,20.276,34885.0
2019-02-11 14:30:00,22.79,22.8,22.76,22.77,43545.0,20.2849,20.2938,20.2582,20.2671,43545.0
2019-02-11 15:00:00,22.78,22.83,22.77,22.8,72094.0,20.276,20.3205,20.2671,20.2938,72094.0
2019-02-11 15:30:00,22.8,22.8,22.72,22.75,256003.0,20.2938,20.2938,20.2226,20.2493,256003.0
2019-02-12 09:30:00,22.74,22.8,22.62,22.67,39980.0,20.2404,20.2938,20.1336,20.1781,39980.0
2019-02-12 10:00:00,22.68,22.78,22.65,22.78,27395.0,20.187,20.276,20.1603,20.276,27395.0
2019-02-12 10:30:00,22.77,22.77,22.71,22.76,151703.0,20.2671,20.2671,20.2137,20.2582,151703.0
2019-02-12 11:00:00,22.75,22.75,22.62,22.64,169044.0,20.2493,20.2493,20.1336,20.1514,169044.0
2019-02-12 11:30:00,22.64,22.66,22.59,22.61,61396.0,20.1514,20.1692,20.1069,20.1247,61396.0
2019-02-12 12:00:00,22.61,22.61,22.47,22.49,201196.0,20.1247,20.1247,20.0001,20.0179,201196.0
2019-02-12 12:30:00,22.5,22.6,22.48,22.52,438433.0,20.0268,20.1158,20.009,20.0446,438433.0
2019-02-12 13:00:00,22.52,22.56,22.47,22.55,257962.0,20.0446,20.0802,20.0001,20.0713,257962.0
2019-02-12 13:30:00,22.54,22.59,22.5,22.52,211105.0,20.0624,20.1069,20.0268,20.0446,211105.0
2019-02-12 14:00:00,22.53,22.56,22.49,22.54,126305.0,20.0535,20.0802,20.0179,20.0624,126305.0
2019-02-12 14:30:00,22.54,22.62,22.53,22.62,120040.0,20.0624,20.1336,20.0535,20.1336,120040.0
2019-02-12 15:00:00,22.62,22.68,22.59,22.67,236967.0,20.1336,20.187,20.1069,20.1781,236967.0
2019-02-12 15:30:00,22.67,22.67,22.55,22.56,184842.0,20.1781,20.1781,20.0713,20.0802,184842.0
2019-02-13 09:30:00,22.5,22.67,22.5,22.55,57838.0,20.0268,20.1781,20.0268,20.0713,57838.0
2019-02-13 10:00:00,22.55,22.69,22.52,22.67,62225.0,20.0713,20.1959,20.0446,20.1781,62225.0
2019-02-13 10:30:00,22.68,22.7,22.58,22.6,47194.0,20.187,20.2048,20.098,20.1158,47194.0
2019-02-13 11:00:00,22.61,22.66,22.57,22.58,110682.0,20.1247,20.1692,20.0891,20.098,110682.0
2019-02-13 11:30:00,22.58,22.61,22.54,22.61,71753.0,20.098,20.1247,20.0624,20.1247,71753.0
2019-02-13 12:00:00,22.62,22.63,22.59,22.61,72155.0,20.1336,20.1425,20.1069,20.1247,72155.0
2019-02-13 12:30:00,22.6,22.62,22.58,22.6,102154.0,20.1158,20.1336,20.098,20.1158,102154.0
2019-02-13 13:00:00,22.6,22.63,22.57,22.62,197023.0,20.1158,20.1425,20.0891,20.1336,197023.0
2019-02-13 13:30:00,22.63,22.64,22.56,22.57,148085.0,20.1425,20.1514,20.0802,20.0891,148085.0
2019-02-13 14:00:00,22.57,22.65,22.56,22.64,131604.0,20.0891,20.1603,20.0802,20.1514,131604.0
2019-02-13 14:30:00,22.64,22.68,22.62,22.66,132656.0,20.1514,20.187,20.1336,20.1692,132656.0
2019-02-13 15:00:00,22.66,22.7,22.65,22.69,114773.0,20.1692,20.2048,20.1603,20.1959,114773.0
2019-02-13 15:30:00,22.69,22.76,22.68,22.74,491543.0,20.1959,20.2582,20.187,20.2404,491543.0
2019-02-14 09:30:00,22.74,22.79,22.64,22.67,32775.0,20.2404,20.2849,20.1514,20.1781,32775.0
2019-02-14 10:00:00,22.66,22.82,22.65,22.79,219234.0,20.1692,20.3116,20.1603,20.2849,219234.0
2019-02-14 10:30:00,22.79,22.8,22.7,22.75,84592.0,20.2849,20.2938,20.2048,20.2493,84592.0
2019-02-14 11:00:00,22.76,22.76,22.63,22.7,93184.0,20.2582,20.2582,20.1425,20.2048,93184.0
2019-02-14 11:30:00,22.71,22.73,22.66,22.68,52918.0,20.2137,20.2315,20.1692,20.187,52918.0
2019-02-14 12:00:00,22.68,22.72,22.66,22.71,156660.0,20.187,20.2226,20.1692,20.2137,156660.0
2019-02-14 12:30:00,22.71,22.72,22.67,22.72,45678.0,20.2137,20.2226,20.1781,20.2226,45678.0
2019-02-14 13:00:00,22.71,22.73,22.69,22.7,27499.0,20.2137,20.2315,20.1959,20.2048,27499.0
2019-02-14 13:30:00,22.71,22.76,22.68,22.68,123843.0,20.2137,20.2582,20.187,20.187,123843.0
2019-02-14 14:00:00,22.69,22.72,22.66,22.69,70747.0,20.1959,20.2226,20.1692,20.1959,70747.0
2019-02-14 14:30:00,22.68,22.73,22.68,22.72,131945.0,20.187,20.2315,20.187,20.2226,131945.0
2019-02-14 15:00:00,22.71,22.74,22.69,22.69,119198.0,20.2137,20.2404,20.1959,20.1959,119198.0
2019-02-14 15:30:00,22.69,22.71,22.63,22.63,307581.0,20.1959,20.2137,20.1425,20.1425,307581.0
2019-02-15 09:30:00,22.69,22.8,22.63,22.73,85210.0,20.1959,20.2938,20.1425,20.2315,85210.0
2019-02-15 10:00:00,22.73,22.82,22.67,22.79,139343.0,20.2315,20.3116,20.1781,20.2849,139343.0
2019-02-15 10:30:00,22.8,22.88,22.79,22.86,75184.0,20.2938,20.365,20.2849,20.3472,75184.0
2019-02-15 11:00:00,22.87,22.96,22.86,22.94,91310.0,20.3561,20.4362,20.3472,20.4184,91310.0
2019-02-15 11:30:00,22.94,23.03,22.94,22.95,83563.0,20.4184,20.4985,20.4184,20.4273,83563.0
2019-02-15 12:00:00,22.95,23.04,22.94,23.02,69827.0,20.4273,20.5074,20.4184,20.4896,69827.0
2019-02-15 12:30:00,23.01,23.04,22.95,22.96,127391.0,20.4807,20.5074,20.4273,20.4362,127391.0
2019-02-15 13:00:00,22.96,23.01,22.94,22.94,160762.0,20.4362,20.4807,20.4184,20.4184,160762.0
2019-02-15 13:30:00,22.95,22.97,22.92,22.93,97848.0,20.4273,20.4451,20.4006,20.4095,97848.0
2019-02-15 14:00:00,22.94,22.97,22.89,22.92,185557.0,20.4184,20.4451,20.3739,20.4006,185557.0
2019-02-15 14:30:00,22.91,22.92,22.86,22.9,83503.0,20.3917,20.4006,20.3472,20.3828,83503.0
2019-02-15 15:00:00,22.89,22.9,22.83,22.84,111162.0,20.3739,20.3828,20.3205,20.3294,111162.0
2019-02-15 15:30:00,22.84,22.97,22.84,22.97,227827.0,20.3294,20.4451,20.3294,20.4451,227827.0
2019-02-19 09:30:00,22.9,23.07,22.9,22.93,158837.0,20.3828,20.5341,20.3828,20.4095,158837.0
2019-02-19 10:00:00,22.92,23.01,22.92,23.0,187659.0,20.4006,20.4807,20.4006,20.4718,187659.0
2019-02-19 10:30:00,22.99,23.02,22.95,22.98,128368.0,20.4629,20.4896,20.4273,20.454,128368.0
2019-02-19 11:00:00,22.98,23.02,22.97,22.99,86055.0,20.454,20.4896,20.4451,20.4629,86055.0
2019-02-19 11:30:00,23.0,23.04,22.99,23.03,57149.0,20.4718,20.5074,20.4629,20.4985,57149.0
2019-02-19 12:00:00,23.04,23.04,22.98,22.99,81032.0,20.5074,20.5074,20.454,20.4629,81032.0
2019-02-19 12:30:00,22.99,23.03,22.98,23.01,38761.0,20.4629,20.4985,20.454,20.4807,38761.0
2019-02-19 13:00:00,23.01,23.01,22.96,22.98,50600.0,20.4807,20.4807,20.4362,20.454,50600.0
2019-02-19 13:30:00,22.97,22.97,22.93,22.95,49576.0,20.4451,20.4451,20.4095,20.4273,49576.0
2019-02-19 14:00:00,22.95,23.02,22.95,23.02,51221.0,20.4273,20.4896,20.4273,20.4896,51221.0
2019-02-19 14:30:00,23.02,23.09,23.02,23.04,71877.0,20.4896,20.5519,20.4896,20.5074,71877.0
2019-02-19 15:00:00,23.05,23.1,23.03,23.05,109524.0,20.5163,20.5608,20.4985,20.5163,109524.0
2019-02-19 15:30:00,23.05,23.08,23.0,23.01,257143.0,20.5163,20.543,20.4718,20.4807,257143.0
2019-02-20 09:30:00,23.0,23.0,22.85,22.88,76129.0,20.4718,20.4718,20.3383,20.365,76129.0
2019-02-20 10:00:00,22.89,22.93,22.8,22.81,121692.0,20.3739,20.4095,20.2938,20.3027,121692.0
2019-02-20 10:30:00,22.81,22.82,22.66,22.67,39603.0,20.3027,20.3116,20.1692,20.1781,39603.0
2019-02-20 11:00:00,22.67,22.67,22.59,22.63,146540.0,20.1781,20.1781,20.1069,20.1425,146540.0
2019-02-20 11:30:00,22.63,22.77,22.62,22.74,157601.0,20.1425,20.2671,20.1336,20.2404,157601.0
2019-02-20 12:00:00,22.73,22.74,22.69,22.71,88532.0,20.2315,20.2404,20.1959,20.2137,88532.0
2019-02-20 12:30:00,22.7,22.72,22.69,22.71,51147.0,20.2048,20.2226,20.1959,20.2137,51147.0
2019-02-20 13:00:00,22.71,22.73,22.67,22.68,35358.0,20.2137,20.2315,20.1781,20.187,35358.0
2019-02-20 13:30:00,22.68,22.69,22.65,22.68,57577.0,20.187,20.1959,20.1603,20.187,57577.0
2019-02-20 14:00:00,22.68,22.71,22.62,22.65,101742.0,20.187,20.2137,20.1336,20.1603,101742.0
2019-02-20 14:30:00,22.65,22.66,22.62,22.65,120990.0,20.1603,20.1692,20.1336,20.1603,120990.0
2019-02-20 15:00:00,22.65,22.74,22.64,22.71,308501.0,20.1603,20.2404,20.1514,20.2137,308501.0
2019-02-20 15:30:00,22.71,22.76,22.67,22.7,663236.0,20.2137,20.2582,20.1781,20.2048,663236.0
2019-02-21 09:30:00,22.61,22.73,22.55,22.68,95602.0,20.1247,20.2315,20.0713,20.187,95602.0
2019-02-21 10:00:00,22.67,22.71,22.64,22.66,92026.0,20.1781,20.2137,20.1514,20.1692,92026.0
2019-02-21 10:30:00,22.66,22.71,22.64,22.7,76342.0,20.1692,20.2137,20.1514,20.2048,76342.0
2019-02-21 11:00:00,22.7,22.79,22.7,22.71,140514.0,20.2048,20.2849,20.2048,20.2137,140514.0
2019-02-21 11:30:00,22.72,22.8,22.71,22.71,148026.0,20.2226,20.2938,20.2137,20.2137,148026.0
2019-02-21 12:00:00,22.71,22.73,22.69,22.71,126232.0,20.2137,20.2315,20.1959,20.2137,126232.0
2019-02-21 12:30:00,22.71,22.73,22.69,22.72,81031.0,20.2137,20.2315,20.1959,20.2226,81031.0
2019-02-21 13:00:00,22.72,22.73,22.69,22.71,97382.0,20.2226,20.2315,20.1959,20.2137,97382.0
2019-02-21 13:30:00,22.71,22.75,22.69,22.75,65446.0,20.2137,20.2493,20.1959,20.2493,65446.0
2019-02-21 14:00:00,22.75,22.75,22.69,22.7,107910.0,20.2493,20.2493,20.1959,20.2048,107910.0
2019-02-21 14:30:00,22.69,22.72,22.68,22.7,109473.0,20.1959,20.2226,20.187,20.2048,109473.0
2019-02-21 15:00:00,22.7,22.75,22.69,22.72,174587.0,20.2048,20.2493,20.1959,20.2226,174587.0
2019-02-21 15:30:00,22.72,22.83,22.71,22.8,488875.0,20.2226,20.3205,20.2137,20.2938,488875.0
2019-02-22 09:30:00,22.76,22.76,22.13,22.4,285702.0,20.2582,20.2582,19.6974,19.9378,285702.0
2019-02-22 10:00:00,22.42,22.65,22.4,22.47,314864.0,19.9556,20.1603,19.9378,20.0001,314864.0
2019-02-22 10:30:00,22.46,22.65,22.44,22.47,231930.0,19.9912,20.1603,19.9734,20.0001,231930.0
2019-02-22 11:00:00,22.48,22.56,22.48,22.48,107679.0,20.009,20.0802,20.009,20.009,107679.0
2019-02-22 11:30:00,22.48,22.49,22.32,22.35,225248.0,20.009,20.0179,19.8666,19.8933,225248.0
2019-02-22 12:00:00,22.36,22.4,22.32,22.33,269574.0,19.9022,19.9378,19.8666,19.8755,269574.0
2019-02-22 12:30:00,22.34,22.36,22.25,22.25,136136.0,19.8844,19.9022,19.8043,19.8043,136136.0
2019-02-22 13:00:00,22.26,22.26,22.1,22.11,202990.0,19.8132,19.8132,19.6707,19.6796,202990.0
2019-02-22 13:30:00,22.11,22.17,22.1,22.13,126856.0,19.6796,19.733,19.6707,19.6974,126856.0
2019-02-22 14:00:00,22.12,22.12,22.04,22.06,176508.0,19.6885,19.6885,19.6173,19.6351,176508.0
2019-02-22 14:30:00,22.06,22.12,22.0,22.02,378666.0,19.6351,19.6885,19.5817,19.5995,378666.0
2019-02-22 15:00:00,22.02,22.07,21.97,21.99,482956.0,19.5995,19.644,19.555,19.5728,482956.0
2019-02-22 15:30:00,22.0,22.03,21.9,21.9,880074.0,19.5817,19.6084,19.4927,19.4927,880074.0
2019-02-25 09:30:00,21.96,22.16,21.96,22.13,283627.0,19.5461,19.7241,19.5461,19.6974,283627.0
2019-02-25 10:00:00,22.14,22.15,21.99,22.01,262087.0,19.7063,19.7152,19.5728,19.5906,262087.0
2019-02-25 10:30:00,22.02,22.07,22.01,22.04,114568.0,19.5995,19.644,19.5906,19.6173,114568.0
2019-02-25 11:00:00,22.04,22.05,21.99,22.0,62865.0,19.6173,19.6262,19.5728,19.5817,62865.0
2019-02-25 11:30:00,22.0,22.0,21.94,21.96,73599.0,19.5817,19.5817,19.5283,19.5461,73599.0
2019-02-25 12:00:00,21.96,21.97,21.9,21.92,74372.0,19.5461,19.555,19.4927,19.5105,74372.0
2019-02-25 12:30:00,21.92,21.93,21.87,21.88,66452.0,19.5105,19.5194,19.466,19.4749,66452.0
2019-02-25 13:00:00,21.87,21.95,21.87,21.94,68158.0,19.466,19.5372,19.466,19.5283,68158.0
2019-02-25 13:30:00,21.94,21.94,21.84,21.88,145925.0,19.5283,19.5283,19.4393,19.4749,145925.0
2019-02-25 14:00:00,21.87,21.95,21.86,21.91,308125.0,19.466,19.5372,19.4571,19.5016,308125.0
2019-02-25 14:30:00,21.91,21.96,21.9,21.9,73689.0,19.5016,19.5461,19.4927,19.4927,73689.0
2019-02-25 15:00:00,21.91,21.93,21.84,21.86,123937.0,19.5016,19.5194,19.4393,19.4571,123937.0
2019-02-25 15:30:00,21.86,21.88,21.78,21.79,1014405.0,19.4571,19.4749,19.3859,19.3948,1014405.0
2019-02-26 09:30:00,21.93,22.05,21.8,21.85,270142.0,19.5194,19.6262,19.4037,19.4482,270142.0
2019-02-26 10:00:00,21.85,21.89,21.82,21.85,94266.0,19.4482,19.4838,19.4215,19.4482,94266.0
2019-02-26 10:30:00,21.85,21.94,21.84,21.92,275266.0,19.4482,19.5283,19.4393,19.5105,275266.0
2019-02-26 11:00:00,21.92,22.01,21.91,21.98,195516.0,19.5105,19.5906,19.5016,19.5639,195516.0
2019-02-26 11:30:00,21.98,21.99,21.91,21.96,108147.0,19.5639,19.5728,19.5016,19.5461,108147.0
2019-02-26 12:00:00,21.96,22.05,21.95,22.04,134726.0,19.5461,19.6262,19.5372,19.6173,134726.0
2019-02-26 12:30:00,22.04,22.04,21.98,21.99,76653.0,19.6173,19.6173,19.5639,19.5728,76653.0
2019-02-26 13:00:00,22.0,22.06,21.99,22.05,125330.0,19.5817,19.6351,19.5728,19.6262,125330.0
2019-02-26 13:30:00,22.05,22.07,21.97,21.97,82490.0,19.6262,19.644,19.555,19.555,82490.0
2019-02-26 14:00:00,21.97,22.05,21.95,22.03,108552.0,19.555,19.6262,19.5372,19.6084,108552.0
2019-02-26 14:30:00,22.03,22.05,21.97,22.02,151658.0,19.6084,19.6262,19.555,19.5995,151658.0
2019-02-26 15:00:00,22.02,22.03,21.96,21.96,134016.0,19.5995,19.6084,19.5461,19.5461,134016.0
2019-02-26 15:30:00,21.96,22.0,21.92,21.92,520009.0,19.5461,19.5817,19.5105,19.5105,520009.0
2019-02-27 09:30:00,21.88,21.96,21.74,21.78,97858.0,19.4749,19.5461,19.3503,19.3859,97858.0
2019-02-27 10:00:00,21.79,21.81,21.72,21.72,161930.0,19.3948,19.4126,19.3325,19.3325,161930.0
2019-02-27 10:30:00,21.72,21.74,21.64,21.65,153178.0,19.3325,19.3503,19.2613,19.2702,153178.0
2019-02-27 11:00:00,21.66,21.68,21.59,21.65,126877.0,19.2791,19.2969,19.2168,19.2702,126877.0
2019-02-27 11:30:00,21.64,21.68,21.59,21.65,94382.0,19.2613,19.2969,19.2168,19.2702,94382.0
2019-02-27 12:00:00,21.66,21.69,21.64,21.69,66832.0,19.2791,19.3058,19.2613,19.3058,66832.0
2019-02-27 12:30:00,21.68,21.79,21.68,21.78,269704.0,19.2969,19.3948,19.2969,19.3859,269704.0
2019-02-27 13:00:00,21.78,21.88,21.78,21.83,129428.0,19.3859,19.4749,19.3859,19.4304,129428.0
2019-02-27 13:30:00,21.83,21.84,21.78,21.8,162415.0,19.4304,19.4393,19.3859,19.4037,162415.0
2019-02-27 14:00:00,21.8,21.82,21.74,21.8,151440.0,19.4037,19.4215,19.3503,19.4037,151440.0
2019-02-27 14:30:00,21.8,21.81,21.77,21.78,117711.0,19.4037,19.4126,19.377,19.3859,117711.0
2019-02-27 15:00:00,21.79,21.87,21.76,21.76,126286.0,19.3948,19.466,19.3681,19.3681,126286.0
2019-02-27 15:30:00,21.77,21.79,21.74,21.75,479256.0,19.377,19.3948,19.3503,19.3592,479256.0
2019-02-28 09:30:00,21.68,21.86,21.64,21.86,257298.0,19.2969,19.4571,19.2613,19.4571,257298.0
2019-02-28 10:00:00,21.86,21.94,21.84,21.94,81344.0,19.4571,19.5283,19.4393,19.5283,81344.0
2019-02-28 10:30:00,21.94,22.0,21.92,21.99,111929.0,19.5283,19.5817,19.5105,19.5728,111929.0
2019-02-28 11:00:00,21.99,22.06,21.94,22.05,109054.0,19.5728,19.6351,19.5283,19.6262,109054.0
2019-02-28 11:30:00,22.05,22.12,22.0,22.04,128141.0,19.6262,19.6885,19.5817,19.6173,128141.0
2019-02-28 12:00:00,22.04,22.15,22.02,22.11,65270.0,19.6173,19.7152,19.5995,19.6796,65270.0
2019-02-28 12:30:00,22.11,22.12,22.07,22.12,56629.0,19.6796,19.6885,19.644,19.6885,56629.0
2019-02-28 13:00:00,22.12,22.13,22.01,22.05,75431.0,19.6885,19.6974,19.5906,19.6262,75431.0
2019-02-28 13:30:00,22.05,22.06,22.02,22.03,89183.0,19.6262,19.6351,19.5995,19.6084,89183.0
2019-02-28 14:00:00,22.03,22.06,21.98,22.02,110294.0,19.6084,19.6351,19.5639,19.5995,110294.0
2019-02-28 14:30:00,22.01,22.01,21.97,21.99,94244.0,19.5906,19.5906,19.555,19.5728,94244.0
2019-02-28 15:00:00,21.98,22.0,21.93,21.96,82436.0,19.5639,19.5817,19.5194,19.5461,82436.0
2019-02-28 15:30:00,21.96,21.98,21.84,21.84,334039.0,19.5461,19.5639,19.4393,19.4393,334039.0
2019-03-01 09:30:00,21.84,21.87,21.77,21.83,158621.0,19.4393,19.466,19.377,19.4304,158621.0
2019-03-01 10:00:00,21.83,21.83,21.67,21.72,188408.0,19.4304,19.4304,19.288,19.3325,188408.0
2019-03-01 10:30:00,21.73,21.8,21.68,21.73,214792.0,19.3414,19.4037,19.2969,19.3414,214792.0
2019-03-01 11:00:00,21.72,21.75,21.61,21.64,69960.0,19.3325,19.3592,19.2346,19.2613,69960.0
2019-03-01 11:30:00,21.63,21.69,21.62,21.66,49562.0,19.2524,19.3058,19.2435,19.2791,49562.0
2019-03-01 12:00:00,21.66,21.66,21.61,21.62,56818.0,19.2791,19.2791,19.2346,19.2435,56818.0
2019-03-01 12:30:00,21.62,21.74,21.62,21.71,64992.0,19.2435,19.3503,19.2435,19.3236,64992.0
2019-03-01 13:00:00,21.71,21.77,21.71,21.73,54693.0,19.3236,19.377,19.3236,19.3414,54693.0
2019-03-01 13:30:00,21.73,21.75,21.7,21.73,73311.0,19.3414,19.3592,19.3147,19.3414,73311.0
2019-03-01 14:00:00,21.73,21.83,21.71,21.82,97221.0,19.3414,19.4304,19.3236,19.4215,97221.0
2019-03-01 14:30:00,21.83,21.86,21.8,21.82,112844.0,19.4304,19.4571,19.4037,19.4215,112844.0
2019-03-01 15:00:00,21.82,21.84,21.77,21.77,94621.0,19.4215,19.4393,19.377,19.377,94621.0
2019-03-01 15:30:00,21.78,21.83,21.76,21.77,273448.0,19.3859,19.4304,19.3681,19.377,273448.0
2019-03-04 09:30:00,21.78,21.87,21.77,21.81,69622.0,19.3859,19.466,19.377,19.4126,69622.0
2019-03-04 10:00:00,21.81,21.9,21.81,21.87,77222.0,19.4126,19.4927,19.4126,19.466,77222.0
2019-03-04 10:30:00,21.87,21.87,21.78,21.81,70642.0,19.466,19.466,19.3859,19.4126,70642.0
2019-03-04 11:00:00,21.82,21.9,21.81,21.82,54985.0,19.4215,19.4927,19.4126,19.4215,54985.0
2019-03-04 11:30:00,21.82,21.83,21.74,21.74,40139.0,19.4215,19.4304,19.3503,19.3503,40139.0
2019-03-04 12:00:00,21.74,21.8,21.73,21.78,48876.0,19.3503,19.4037,19.3414,19.3859,48876.0
2019-03-04 12:30:00,21.78,21.81,21.76,21.79,31027.0,19.3859,19.4126,19.3681,19.3948,31027.0
2019-03-04 13:00:00,21.78,21.82,21.77,21.81,42450.0,19.3859,19.4215,19.377,19.4126,42450.0
2019-03-04 13:30:00,21.82,21.85,21.8,21.82,41605.0,19.4215,19.4482,19.4037,19.4215,41605.0
2019-03-04 14:00:00,21.83,21.94,21.83,21.94,229187.0,19.4304,19.5283,19.4304,19.5283,229187.0
2019-03-04 14:30:00,21.93,21.99,21.91,21.98,87847.0,19.5194,19.5728,19.5016,19.5639,87847.0
2019-03-04 15:00:00,21.98,22.03,21.93,21.99,71784.0,19.5639,19.6084,19.5194,19.5728,71784.0
2019-03-04 15:30:00,21.98,22.08,21.91,21.97,507411.0,19.5639,19.6529,19.5016,19.555,507411.0
2019-03-05 09:30:00,21.89,22.02,21.86,22.0,91060.0,19.4838,19.5995,19.4571,19.5817,91060.0
2019-03-05 10:00:00,22.0,22.04,22.0,22.01,90839.0,19.5817,19.6173,19.5817,19.5906,90839.0
2019-03-05 10:30:00,22.02,22.04,22.0,22.04,87785.0,19.5995,19.6173,19.5817,19.6173,87785.0
2019-03-05 11:00:00,22.05,22.08,22.03,22.04,56493.0,19.6262,19.6529,19.6084,19.6173,56493.0
2019-03-05 11:30:00,22.04,22.07,22.01,22.07,34590.0,19.6173,19.644,19.5906,19.644,34590.0
2019-03-05 12:00:00,22.06,22.11,22.05,22.09,93508.0,19.6351,19.6796,19.6262,19.6618,93508.0
2019-03-05 12:30:00,22.09,22.11,22.05,22.07,54201.0,19.6618,19.6796,19.6262,19.644,54201.0
2019-03-05 13:00:00,22.07,22.09,22.03,22.03,28567.0,19.644,19.6618,19.6084,19.6084,28567.0
2019-03-05 13:30:00,22.03,22.09,22.03,22.09,37678.0,19.6084,19.6618,19.6084,19.6618,37678.0
2019-03-05 14:00:00,22.08,22.09,22.06,22.09,34610.0,19.6529,19.6618,19.6351,19.6618,34610.0
2019-03-05 14:30:00,22.09,22.11,22.05,22.09,60687.0,19.6618,19.6796,19.6262,19.6618,60687.0
2019-03-05 15:00:00,22.08,22.08,21.99,22.01,140627.0,19.6529,19.6529,19.5728,19.5906,140627.0
2019-03-05 15:30:00,22.02,22.04,21.97,22.03,150669.0,19.5995,19.6173,19.555,19.6084,150669.0
2019-03-06 09:30:00,21.95,22.07,21.92,22.01,54268.0,19.5372,19.644,19.5105,19.5906,54268.0
2019-03-06 10:00:00,22.02,22.05,21.97,22.05,117251.0,19.5995,19.6262,19.555,19.6262,117251.0
2019-03-06 10:30:00,22.05,22.07,21.98,22.06,58165.0,19.6262,19.644,19.5639,19.6351,58165.0
2019-03-06 11:00:00,22.06,22.08,22.01,22.02,61805.0,19.6351,19.6529,19.5906,19.5995,61805.0
2019-03-06 11:30:00,22.02,22.12,22.02,22.11,68567.0,19.5995,19.6885,19.5995,19.6796,68567.0
2019-03-06 12:00:00,22.11,22.19,22.03,22.03,222949.0,19.6796,19.7509,19.6084,19.6084,222949.0
2019-03-06 12:30:00,22.02,22.05,21.97,21.99,28839.0,19.5995,19.6262,19.555,19.5728,28839.0
2019-03-06 13:00:00,21.99,22.0,21.93,21.98,57505.0,19.5728,19.5817,19.5194,19.5639,57505.0
2019-03-06 13:30:00,21.98,21.99,21.95,21.98,50524.0,19.5639,19.5728,19.5372,19.5639,50524.0
2019-03-06 14:00:00,21.98,22.02,21.96,22.01,61864.0,19.5639,19.5995,19.5461,19.5906,61864.0
2019-03-06 14:30:00,22.02,22.03,21.98,22.02,70703.0,19.5995,19.6084,19.5639,19.5995,70703.0
2019-03-06 15:00:00,22.02,22.05,21.99,22.02,89666.0,19.5995,19.6262,19.5728,19.5995,89666.0
2019-03-06 15:30:00,22.02,22.08,21.99,21.99,344491.0,19.5995,19.6529,19.5728,19.5728,344491.0
2019-03-07 09:30:00,21.98,22.13,21.94,22.03,51234.0,19.5639,19.6974,19.5283,19.6084,51234.0
2019-03-07 10:00:00,22.03,22.11,21.99,22.06,201184.0,19.6084,19.6796,19.5728,19.6351,201184.0
2019-03-07 10:30:00,22.07,22.15,22.05,22.11,127394.0,19.644,19.7152,19.6262,19.6796,127394.0
2019-03-07 11:00:00,22.12,22.15,22.06,22.09,140197.0,19.6885,19.7152,19.6351,19.6618,140197.0
2019-03-07 11:30:00,22.09,22.16,22.09,22.13,62039.0,19.6618,19.7241,19.6618,19.6974,62039.0
2019-03-07 12:00:00,22.13,22.26,22.11,22.23,160483.0,19.6974,19.8132,19.6796,19.7865,160483.0
2019-03-07 12:30:00,22.22,22.28,22.16,22.25,142442.0,19.7776,19.831,19.7241,19.8043,142442.0
2019-03-07 13:00:00,22.24,22.25,22.19,22.19,20477.0,19.7954,19.8043,19.7509,19.7509,20477.0
2019-03-07 13:30:00,22.19,22.2,22.15,22.17,37479.0,19.7509,19.7598,19.7152,19.733,37479.0
2019-03-07 14:00:00,22.17,22.18,22.08,22.08,63268.0,19.733,19.742,19.6529,19.6529,63268.0
2019-03-07 14:30:00,22.09,22.13,22.04,22.11,224224.0,19.6618,19.6974,19.6173,19.6796,224224.0
2019-03-07 15:00:00,22.11,22.18,22.09,22.11,63813.0,19.6796,19.742,19.6618,19.6796,63813.0
2019-03-07 15:30:00,22.11,22.14,21.95,22.0,426284.0,19.6796,19.7063,19.5372,19.5817,426284.0
2019-03-08 09:30:00,21.95,22.13,21.95,22.06,43713.0,19.5372,19.6974,19.5372,19.6351,43713.0
2019-03-08 10:00:00,22.07,22.08,21.96,21.98,110312.0,19.644,19.6529,19.5461,19.5639,110312.0
2019-03-08 10:30:00,21.99,22.04,21.96,22.02,55274.0,19.5728,19.6173,19.5461,19.5995,55274.0
2019-03-08 11:00:00,22.02,22.02,21.98,21.98,97151.0,19.5995,19.5995,19.5639,19.5639,97151.0
2019-03-08 11:30:00,21.99,22.05,21.99,22.0,61284.0,19.5728,19.6262,19.5728,19.5817,61284.0
2019-03-08 12:00:00,21.99,22.0,21.97,22.0,35003.0,19.5728,19.5817,19.555,19.5817,35003.0
2019-03-08 12:30:00,22.0,22.0,21.94,21.96,23135.0,19.5817,19.5817,19.5283,19.5461,23135.0
2019-03-08 13:00:00,21.97,21.97,21.92,21.94,15781.0,19.555,19.555,19.5105,19.5283,15781.0
2019-03-08 13:30:00,21.94,21.95,21.9,21.94,42752.0,19.5283,19.5372,19.4927,19.5283,42752.0
2019-03-08 14:00:00,21.95,21.98,21.93,21.97,25376.0,19.5372,19.5639,19.5194,19.555,25376.0
2019-03-08 14:30:00,21.97,22.0,21.95,21.97,76596.0,19.555,19.5817,19.5372,19.555,76596.0
2019-03-08 15:00:00,21.96,22.03,21.96,22.01,86430.0,19.5461,19.6084,19.5461,19.5906,86430.0
2019-03-08 15:30:00,22.01,22.11,21.98,22.09,338913.0,19.5906,19.6796,19.5639,19.6618,338913.0
2019-03-11 09:30:00,22.15,22.27,22.04,22.19,62305.0,19.7152,19.8221,19.6173,19.7509,62305.0
2019-03-11 10:00:00,22.19,22.28,22.16,22.25,99011.0,19.7509,19.831,19.7241,19.8043,99011.0
2019-03-11 10:30:00,22.25,22.25,22.11,22.14,87008.0,19.8043,19.8043,19.6796,19.7063,87008.0
2019-03-11 11:00:00,22.14,22.2,22.12,22.19,78498.0,19.7063,19.7598,19.6885,19.7509,78498.0
2019-03-11 11:30:00,22.19,22.2,22.15,22.19,56629.0,19.7509,19.7598,19.7152,19.7509,56629.0
2019-03-11 12:00:00,22.19,22.25,22.18,22.25,55236.0,19.7509,19.8043,19.742,19.8043,55236.0
2019-03-11 12:30:00,22.25,22.3,22.24,22.25,106825.0,19.8043,19.8488,19.7954,19.8043,106825.0
2019-03-11 13:00:00,22.24,22.26,22.21,22.24,53688.0,19.7954,19.8132,19.7687,19.7954,53688.0
2019-03-11 13:30:00,22.24,22.26,22.2,22.25,75513.0,19.7954,19.8132,19.7598,19.8043,75513.0
2019-03-11 14:00:00,22.25,22.25,22.17,22.2,76922.0,19.8043,19.8043,19.733,19.7598,76922.0
2019-03-11 14:30:00,22.2,22.26,22.17,22.26,118017.0,19.7598,19.8132,19.733,19.8132,118017.0
2019-03-11 15:00:00,22.25,22.3,22.24,22.29,99297.0,19.8043,19.8488,19.7954,19.8399,99297.0
2019-03-11 15:30:00,22.29,22.33,22.26,22.33,212307.0,19.8399,19.8755,19.8132,19.8755,212307.0
2019-03-12 09:30:00,22.37,22.4,22.28,22.28,35174.0,19.9111,19.9378,19.831,19.831,35174.0
2019-03-12 10:00:00,22.28,22.31,22.24,22.27,142653.0,19.831,19.8577,19.7954,19.8221,142653.0
2019-03-12 10:30:00,22.28,22.3,22.25,22.28,24820.0,19.831,19.8488,19.8043,19.831,24820.0
2019-03-12 11:00:00,22.27,22.42,22.27,22.38,68177.0,19.8221,19.9556,19.8221,19.92,68177.0
2019-03-12 11:30:00,22.38,22.44,22.38,22.44,68538.0,19.92,19.9734,19.92,19.9734,68538.0
2019-03-12 12:00:00,22.43,22.43,22.38,22.39,77018.0,19.9645,19.9645,19.92,19.9289,77018.0
2019-03-12 12:30:00,22.39,22.47,22.39,22.44,103489.0,19.9289,20.0001,19.9289,19.9734,103489.0
2019-03-12 13:00:00,22.44,22.48,22.43,22.46,31997.0,19.9734,20.009,19.9645,19.9912,31997.0
2019-03-12 13:30:00,22.46,22.49,22.45,22.48,40138.0,19.9912,20.0179,19.9823,20.009,40138.0
2019-03-12 14:00:00,22.48,22.5,22.46,22.47,38998.0,20.009,20.0268,19.9912,20.0001,38998.0
2019-03-12 14:30:00,22.47,22.47,22.42,22.44,104659.0,20.0001,20.0001,19.9556,19.9734,104659.0
2019-03-12 15:00:00,22.44,22.44,22.39,22.43,175872.0,19.9734,19.9734,19.9289,19.9645,175872.0
2019-03-12 15:30:00,22.43,22.5,22.43,22.49,435347.0,19.9645,20.0268,19.9645,20.0179,435347.0
2019-03-13 09:30:00,22.56,22.65,22.55,22.64,135895.0,20.0802,20.1603,20.0713,20.1514,135895.0
2019-03-13 10:00:00,22.64,22.69,22.61,22.67,97619.0,20.1514,20.1959,20.1247,20.1781,97619.0
2019-03-13 10:30:00,22.67,22.71,22.65,22.66,94721.0,20.1781,20.2137,20.1603,20.1692,94721.0
2019-03-13 11:00:00,22.66,22.68,22.59,22.63,70159.0,20.1692,20.187,20.1069,20.1425,70159.0
2019-03-13 11:30:00,22.63,22.64,22.57,22.61,123820.0,20.1425,20.1514,20.0891,20.1247,123820.0
2019-03-13 12:00:00,22.62,22.65,22.61,22.64,58462.0,20.1336,20.1603,20.1247,20.1514,58462.0
2019-03-13 12:30:00,22.64,22.66,22.62,22.64,61250.0,20.1514,20.1692,20.1336,20.1514,61250.0
2019-03-13 13:00:00,22.63,22.66,22.63,22.65,61706.0,20.1425,20.1692,20.1425,20.1603,61706.0
2019-03-13 13:30:00,22.64,22.67,22.62,22.63,333065.0,20.1514,20.1781,20.1336,20.1425,333065.0
2019-03-13 14:00:00,22.63,22.69,22.62,22.68,150083.0,20.1425,20.1959,20.1336,20.187,150083.0
2019-03-13 14:30:00,22.68,22.69,22.63,22.67,162419.0,20.187,20.1959,20.1425,20.1781,162419.0
2019-03-13 15:00:00,22.68,22.69,22.66,22.67,118330.0,20.187,20.1959,20.1692,20.1781,118330.0
2019-03-13 15:30:00,22.67,22.69,22.65,22.68,327761.0,20.1781,20.1959,20.1603,20.187,327761.0
2019-03-14 09:30:00,22.63,22.74,22.62,22.68,196837.0,20.1868,20.2849,20.1779,20.2314,196837.0
2019-03-14 10:00:00,22.67,22.71,22.62,22.69,104477.0,20.2225,20.2582,20.1779,20.2403,104477.0
2019-03-14 10:30:00,22.69,22.71,22.66,22.7,147572.0,20.2403,20.2582,20.2136,20.2493,147572.0
2019-03-14 11:00:00,22.7,22.7,22.66,22.68,54293.0,20.2493,20.2493,20.2136,20.2314,54293.0
2019-03-14 11:30:00,22.68,22.72,22.67,22.71,73070.0,20.2314,20.2671,20.2225,20.2582,73070.0
2019-03-14 12:00:00,22.72,22.73,22.7,22.7,69491.0,20.2671,20.276,20.2493,20.2493,69491.0
2019-03-14 12:30:00,22.71,22.72,22.67,22.69,82193.0,20.2582,20.2671,20.2225,20.2403,82193.0
2019-03-14 13:00:00,22.69,22.7,22.67,22.69,42094.0,20.2403,20.2493,20.2225,20.2403,42094.0
2019-03-14 13:30:00,22.68,22.69,22.65,22.67,63420.0,20.2314,20.2403,20.2047,20.2225,63420.0
2019-03-14 14:00:00,22.66,22.67,22.61,22.61,95628.0,20.2136,20.2225,20.169,20.169,95628.0
2019-03-14 14:30:00,22.62,22.71,22.61,22.71,164468.0,20.1779,20.2582,20.169,20.2582,164468.0
2019-03-14 15:00:00,22.71,22.73,22.67,22.69,192674.0,20.2582,20.276,20.2225,20.2403,192674.0
2019-03-14 15:30:00,22.69,22.74,22.67,22.72,502879.0,20.2403,20.2849,20.2225,20.2671,502879.0
2019-03-15 09:30:00,22.69,22.75,22.56,22.56,286906.0,20.2403,20.2939,20.1244,20.1244,286906.0
2019-03-15 10:00:00,22.56,22.67,22.54,22.64,197286.0,20.1244,20.2225,20.1065,20.1957,197286.0
2019-03-15 10:30:00,22.64,22.75,22.63,22.75,128029.0,20.1957,20.2939,20.1868,20.2939,128029.0
2019-03-15 11:00:00,22.74,22.77,22.69,22.69,135715.0,20.2849,20.3117,20.2403,20.2403,135715.0
2019-03-15 11:30:00,22.69,22.72,22.64,22.7,143879.0,20.2403,20.2671,20.1957,20.2493,143879.0
2019-03-15 12:00:00,22.7,22.73,22.68,22.7,46758.0,20.2493,20.276,20.2314,20.2493,46758.0
2019-03-15 12:30:00,22.71,22.73,22.7,22.73,20483.0,20.2582,20.276,20.2493,20.276,20483.0
2019-03-15 13:00:00,22.73,22.78,22.71,22.71,106146.0,20.276,20.3206,20.2582,20.2582,106146.0
2019-03-15 13:30:00,22.71,22.72,22.7,22.72,54043.0,20.2582,20.2671,20.2493,20.2671,54043.0
2019-03-15 14:00:00,22.72,22.79,22.72,22.75,98561.0,20.2671,20.3295,20.2671,20.2939,98561.0
2019-03-15 14:30:00,22.74,22.79,22.73,22.75,52844.0,20.2849,20.3295,20.276,20.2939,52844.0
2019-03-15 15:00:00,22.76,22.77,22.73,22.74,81900.0,20.3028,20.3117,20.276,20.2849,81900.0
2019-03-15 15:30:00,22.74,22.76,22.68,22.76,437975.0,20.2849,20.3028,20.2314,20.3028,437975.0
2019-03-18 09:30:00,22.8,22.88,22.72,22.74,138131.0,20.3385,20.4098,20.2671,20.2849,138131.0
2019-03-18 10:00:00,22.74,22.79,22.72,22.78,63819.0,20.2849,20.3295,20.2671,20.3206,63819.0
2019-03-18 10:30:00,22.78,22.79,22.75,22.75,45799.0,20.3206,20.3295,20.2939,20.2939,45799.0
2019-03-18 11:00:00,22.75,22.76,22.62,22.62,189056.0,20.2939,20.3028,20.1779,20.1779,189056.0
2019-03-18 11:30:00,22.62,22.66,22.56,22.64,99296.0,20.1779,20.2136,20.1244,20.1957,99296.0
2019-03-18 12:00:00,22.64,22.65,22.54,22.56,64360.0,20.1957,20.2047,20.1065,20.1244,64360.0
2019-03-18 12:30:00,22.56,22.57,22.52,22.52,66868.0,20.1244,20.1333,20.0887,20.0887,66868.0
2019-03-18 13:00:00,22.52,22.53,22.49,22.51,85087.0,20.0887,20.0976,20.0619,20.0798,85087.0
2019-03-18 13:30:00,22.51,22.57,22.51,22.55,99190.0,20.0798,20.1333,20.0798,20.1155,99190.0
2019-03-18 14:00:00,22.55,22.62,22.55,22.58,205114.0,20.1155,20.1779,20.1155,20.1422,205114.0
2019-03-18 14:30:00,22.58,22.62,22.5,22.53,212622.0,20.1422,20.1779,20.0708,20.0976,212622.0
2019-03-18 15:00:00,22.52,22.56,22.49,22.52,164825.0,20.0887,20.1244,20.0619,20.0887,164825.0
2019-03-18 15:30:00,22.51,22.62,22.49,22.62,518942.0,20.0798,20.1779,20.0619,20.1779,518942.0
2019-03-19 09:30:00,22.67,22.73,22.57,22.61,66464.0,20.2225,20.276,20.1333,20.169,66464.0
2019-03-19 10:00:00,22.61,22.64,22.56,22.56,51684.0,20.169,20.1957,20.1244,20.1244,51684.0
2019-03-19 10:30:00,22.57,22.57,22.52,22.55,59202.0,20.1333,20.1333,20.0887,20.1155,59202.0
2019-03-19 11:00:00,22.55,22.57,22.5,22.55,79498.0,20.1155,20.1333,20.0708,20.1155,79498.0
2019-03-19 11:30:00,22.54,22.62,22.52,22.6,65517.0,20.1065,20.1779,20.0887,20.1601,65517.0
2019-03-19 12:00:00,22.6,22.63,22.6,22.63,40758.0,20.1601,20.1868,20.1601,20.1868,40758.0
2019-03-19 12:30:00,22.62,22.63,22.55,22.57,67178.0,20.1779,20.1868,20.1155,20.1333,67178.0
2019-03-19 13:00:00,22.57,22.59,22.53,22.54,51791.0,20.1333,20.1511,20.0976,20.1065,51791.0
2019-03-19 13:30:00,22.54,22.57,22.53,22.56,37476.0,20.1065,20.1333,20.0976,20.1244,37476.0
2019-03-19 14:00:00,22.55,22.57,22.54,22.57,45340.0,20.1155,20.1333,20.1065,20.1333,45340.0
2019-03-19 14:30:00,22.57,22.59,22.49,22.5,86576.0,20.1333,20.1511,20.0619,20.0708,86576.0
2019-03-19 15:00:00,22.5,22.52,22.39,22.39,77225.0,20.0708,20.0887,19.9727,19.9727,77225.0
2019-03-19 15:30:00,22.39,22.48,22.39,22.48,244674.0,19.9727,20.053,19.9727,20.053,244674.0
2019-03-20 09:30:00,22.45,22.56,22.26,22.31,87901.0,20.0262,20.1244,19.8568,19.9014,87901.0
2019-03-20 10:00:00,22.31,22.33,22.15,22.16,166582.0,19.9014,19.9192,19.7586,19.7676,166582.0
2019-03-20 10:30:00,22.16,22.18,22.12,22.16,83251.0,19.7676,19.7854,19.7319,19.7676,83251.0
2019-03-20 11:00:00,22.16,22.17,22.08,22.17,80540.0,19.7676,19.7765,19.6962,19.7765,80540.0
2019-03-20 11:30:00,22.17,22.25,22.16,22.22,166181.0,19.7765,19.8478,19.7676,19.8211,166181.0
2019-03-20 12:00:00,22.23,22.24,22.15,22.21,166138.0,19.83,19.8389,19.7586,19.8122,166138.0
2019-03-20 12:30:00,22.21,22.27,22.17,22.27,72589.0,19.8122,19.8657,19.7765,19.8657,72589.0
2019-03-20 13:00:00,22.26,22.29,22.24,22.27,65234.0,19.8568,19.8835,19.8389,19.8657,65234.0
2019-03-20 13:30:00,22.27,22.28,22.18,22.19,168402.0,19.8657,19.8746,19.7854,19.7943,168402.0
2019-03-20 14:00:00,22.2,22.42,22.2,22.41,627598.0,19.8032,19.9995,19.8032,19.9906,627598.0
2019-03-20 14:30:00,22.41,22.46,22.36,22.42,258349.0,19.9906,20.0352,19.946,19.9995,258349.0
2019-03-20 15:00:00,22.43,22.46,22.28,22.3,334064.0,20.0084,20.0352,19.8746,19.8924,334064.0
2019-03-20 15:30:00,22.3,22.3,22.15,22.24,440452.0,19.8924,19.8924,19.7586,19.8389,440452.0
2019-03-21 09:30:00,22.16,22.39,22.08,22.36,88084.0,19.7676,19.9727,19.6962,19.946,88084.0
2019-03-21 10:00:00,22.35,22.43,22.35,22.42,82435.0,19.937,20.0084,19.937,19.9995,82435.0
2019-03-21 10:30:00,22.42,22.49,22.41,22.48,61593.0,19.9995,20.0619,19.9906,20.053,61593.0
2019-03-21 11:00:00,22.49,22.57,22.49,22.52,251596.0,20.0619,20.1333,20.0619,20.0887,251596.0
2019-03-21 11:30:00,22.53,22.62,22.49,22.62,268327.0,20.0976,20.1779,20.0619,20.1779,268327.0
2019-03-21 12:00:00,22.62,22.63,22.54,22.55,103485.0,20.1779,20.1868,20.1065,20.1155,103485.0
2019-03-21 12:30:00,22.56,22.56,22.51,22.53,131481.0,20.1244,20.1244,20.0798,20.0976,131481.0
2019-03-21 13:00:00,22.53,22.58,22.52,22.52,57033.0,20.0976,20.1422,20.0887,20.0887,57033.0
2019-03-21 13:30:00,22.53,22.56,22.51,22.54,43427.0,20.0976,20.1244,20.0798,20.1065,43427.0
2019-03-21 14:00:00,22.54,22.61,22.52,22.61,121410.0,20.1065,20.169,20.0887,20.169,121410.0
2019-03-21 14:30:00,22.61,22.71,22.61,22.7,135979.0,20.169,20.2582,20.169,20.2493,135979.0
2019-03-21 15:00:00,22.71,22.76,22.66,22.69,128649.0,20.2582,20.3028,20.2136,20.2403,128649.0
2019-03-21 15:30:00,22.69,22.77,22.69,22.77,337973.0,20.2403,20.3117,20.2403,20.3117,337973.0
2019-03-22 09:30:00,22.79,22.91,22.75,22.86,116041.0,20.3295,20.4366,20.2939,20.392,116041.0
2019-03-22 10:00:00,22.86,22.88,22.73,22.73,63038.0,20.392,20.4098,20.276,20.276,63038.0
2019-03-22 10:30:00,22.74,22.81,22.74,22.79,32801.0,20.2849,20.3474,20.2849,20.3295,32801.0
2019-03-22 11:00:00,22.79,22.8,22.7,22.72,99608.0,20.3295,20.3385,20.2493,20.2671,99608.0
2019-03-22 11:30:00,22.72,22.74,22.61,22.61,61051.0,20.2671,20.2849,20.169,20.169,61051.0
2019-03-22 12:00:00,22.62,22.66,22.57,22.61,57515.0,20.1779,20.2136,20.1333,20.169,57515.0
2019-03-22 12:30:00,22.61,22.68,22.56,22.64,317564.0,20.169,20.2314,20.1244,20.1957,317564.0
2019-03-22 13:00:00,22.64,22.65,22.57,22.62,79084.0,20.1957,20.2047,20.1333,20.1779,79084.0
2019-03-22 13:30:00,22.62,22.64,22.55,22.55,39321.0,20.1779,20.1957,20.1155,20.1155,39321.0
2019-03-22 14:00:00,22.56,22.6,22.53,22.6,63074.0,20.1244,20.1601,20.0976,20.1601,63074.0
2019-03-22 14:30:00,22.6,22.65,22.57,22.63,53439.0,20.1601,20.2047,20.1333,20.1868,53439.0
2019-03-22 15:00:00,22.63,22.66,22.61,22.62,96788.0,20.1868,20.2136,20.169,20.1779,96788.0
2019-03-22 15:30:00,22.62,22.63,22.54,22.59,257505.0,20.1779,20.1868,20.1065,20.1511,257505.0
2019-03-25 09:30:00,22.58,22.65,22.51,22.52,122592.0,20.1422,20.2047,20.0798,20.0887,122592.0
2019-03-25 10:00:00,22.53,22.53,22.41,22.44,85385.0,20.0976,20.0976,19.9906,20.0173,85385.0
2019-03-25 10:30:00,22.45,22.56,22.45,22.54,125729.0,20.0262,20.1244,20.0262,20.1065,125729.0
2019-03-25 11:00:00,22.55,22.65,22.52,22.64,164365.0,20.1155,20.2047,20.0887,20.1957,164365.0
2019-03-25 11:30:00,22.64,22.67,22.58,22.59,64452.0,20.1957,20.2225,20.1422,20.1511,64452.0
2019-03-25 12:00:00,22.59,22.66,22.59,22.66,50742.0,20.1511,20.2136,20.1511,20.2136,50742.0
2019-03-25 12:30:00,22.66,22.67,22.58,22.62,59359.0,20.2136,20.2225,20.1422,20.1779,59359.0
2019-03-25 13:00:00,22.61,22.63,22.6,22.62,48866.0,20.169,20.1868,20.1601,20.1779,48866.0
2019-03-25 13:30:00,22.62,22.65,22.6,22.64,98188.0,20.1779,20.2047,20.1601,20.1957,98188.0
2019-03-25 14:00:00,22.64,22.7,22.64,22.68,122791.0,20.1957,20.2493,20.1957,20.2314,122791.0
2019-03-25 14:30:00,22.69,22.71,22.67,22.68,74838.0,20.2403,20.2582,20.2225,20.2314,74838.0
2019-03-25 15:00:00,22.69,22.69,22.66,22.67,66340.0,20.2403,20.2403,20.2136,20.2225,66340.0
2019-03-25 15:30:00,22.67,22.67,22.57,22.57,311980.0,20.2225,20.2225,20.1333,20.1333,311980.0
2019-03-26 09:30:00,22.58,22.7,22.58,22.62,144306.0,20.1422,20.2493,20.1422,20.1779,144306.0
2019-03-26 10:00:00,22.62,22.69,22.6,22.63,152532.0,20.1779,20.2403,20.1601,20.1868,152532.0
2019-03-26 10:30:00,22.63,22.69,22.59,22.67,179666.0,20.1868,20.2403,20.1511,20.2225,179666.0
2019-03-26 11:00:00,22.67,22.72,22.66,22.71,105377.0,20.2225,20.2671,20.2136,20.2582,105377.0
2019-03-26 11:30:00,22.72,22.74,22.61,22.62,143294.0,20.2671,20.2849,20.169,20.1779,143294.0
2019-03-26 12:00:00,22.62,22.67,22.58,22.63,98824.0,20.1779,20.2225,20.1422,20.1868,98824.0
2019-03-26 12:30:00,22.64,22.64,22.59,22.6,62524.0,20.1957,20.1957,20.1511,20.1601,62524.0
2019-03-26 13:00:00,22.6,22.67,22.59,22.67,38402.0,20.1601,20.2225,20.1511,20.2225,38402.0
2019-03-26 13:30:00,22.67,22.68,22.61,22.63,63164.0,20.2225,20.2314,20.169,20.1868,63164.0
2019-03-26 14:00:00,22.63,22.66,22.6,22.63,86373.0,20.1868,20.2136,20.1601,20.1868,86373.0
2019-03-26 14:30:00,22.63,22.72,22.62,22.68,61898.0,20.1868,20.2671,20.1779,20.2314,61898.0
2019-03-26 15:00:00,22.68,22.72,22.66,22.67,130338.0,20.2314,20.2671,20.2136,20.2225,130338.0
2019-03-26 15:30:00,22.67,22.78,22.63,22.77,366266.0,20.2225,20.3206,20.1868,20.3117,366266.0
2019-03-27 09:30:00,22.72,22.78,22.68,22.69,23216.0,20.2671,20.3206,20.2314,20.2403,23216.0
2019-03-27 10:00:00,22.7,22.73,22.69,22.72,14402.0,20.2493,20.276,20.2403,20.2671,14402.0
2019-03-27 10:30:00,22.72,22.76,22.63,22.64,17426.0,20.2671,20.3028,20.1868,20.1957,17426.0
2019-03-27 11:00:00,22.64,22.65,22.55,22.55,14828.0,20.1957,20.2047,20.1155,20.1155,14828.0
2019-03-27 11:30:00,22.55,22.58,22.5,22.58,16389.0,20.1155,20.1422,20.0708,20.1422,16389.0
2019-03-27 12:00:00,22.58,22.61,22.53,22.55,51664.0,20.1422,20.169,20.0976,20.1155,51664.0
2019-03-27 12:30:00,22.54,22.65,22.54,22.63,18238.0,20.1065,20.2047,20.1065,20.1868,18238.0
2019-03-27 13:00:00,22.63,22.66,22.6,22.65,18790.0,20.1868,20.2136,20.1601,20.2047,18790.0
2019-03-27 13:30:00,22.65,22.67,22.63,22.63,28414.0,20.2047,20.2225,20.1868,20.1868,28414.0
2019-03-27 14:00:00,22.62,22.65,22.6,22.61,62071.0,20.1779,20.2047,20.1601,20.169,62071.0
2019-03-27 14:30:00,22.62,22.63,22.59,22.61,85680.0,20.1779,20.1868,20.1511,20.169,85680.0
2019-03-27 15:00:00,22.61,22.62,22.56,22.6,69899.0,20.169,20.1779,20.1244,20.1601,69899.0
2019-03-27 15:30:00,22.61,22.65,22.52,22.54,350235.0,20.169,20.2047,20.0887,20.1065,350235.0
2019-03-28 09:30:00,22.55,22.65,22.55,22.61,33218.0,20.1155,20.2047,20.1155,20.169,33218.0
2019-03-28 10:00:00,22.62,22.63,22.56,22.6,105131.0,20.1779,20.1868,20.1244,20.1601,105131.0
2019-03-28 10:30:00,22.61,22.62,22.54,22.55,53633.0,20.169,20.1779,20.1065,20.1155,53633.0
2019-03-28 11:00:00,22.55,22.6,22.52,22.55,126709.0,20.1155,20.1601,20.0887,20.1155,126709.0
2019-03-28 11:30:00,22.55,22.58,22.54,22.58,43631.0,20.1155,20.1422,20.1065,20.1422,43631.0
2019-03-28 12:00:00,22.58,22.59,22.52,22.57,72259.0,20.1422,20.1511,20.0887,20.1333,72259.0
2019-03-28 12:30:00,22.57,22.64,22.57,22.61,70369.0,20.1333,20.1957,20.1333,20.169,70369.0
2019-03-28 13:00:00,22.62,22.67,22.61,22.65,45893.0,20.1779,20.2225,20.169,20.2047,45893.0
2019-03-28 13:30:00,22.65,22.68,22.63,22.67,51745.0,20.2047,20.2314,20.1868,20.2225,51745.0
2019-03-28 14:00:00,22.67,22.69,22.66,22.68,53309.0,20.2225,20.2403,20.2136,20.2314,53309.0
2019-03-28 14:30:00,22.69,22.71,22.66,22.7,64250.0,20.2403,20.2582,20.2136,20.2493,64250.0
2019-03-28 15:00:00,22.7,22.79,22.68,22.79,64861.0,20.2493,20.3295,20.2314,20.3295,64861.0
2019-03-28 15:30:00,22.79,22.84,22.75,22.83,324089.0,20.3295,20.3741,20.2939,20.3652,324089.0
2019-03-29 09:30:00,22.87,22.88,22.76,22.83,46909.0,20.4009,20.4098,20.3028,20.3652,46909.0
2019-03-29 10:00:00,22.83,22.83,22.79,22.83,21647.0,20.3652,20.3652,20.3295,20.3652,21647.0
2019-03-29 10:30:00,22.83,22.88,22.78,22.8,20096.0,20.3652,20.4098,20.3206,20.3385,20096.0
2019-03-29 11:00:00,22.79,22.84,22.74,22.8,104247.0,20.3295,20.3741,20.2849,20.3385,104247.0
2019-03-29 11:30:00,22.8,22.81,22.75,22.79,78550.0,20.3385,20.3474,20.2939,20.3295,78550.0
2019-03-29 12:00:00,22.8,22.82,22.77,22.8,61284.0,20.3385,20.3563,20.3117,20.3385,61284.0
2019-03-29 12:30:00,22.81,22.83,22.77,22.83,34327.0,20.3474,20.3652,20.3117,20.3652,34327.0
2019-03-29 13:00:00,22.82,22.84,22.8,22.84,30119.0,20.3563,20.3741,20.3385,20.3741,30119.0
2019-03-29 13:30:00,22.83,22.84,22.71,22.74,118100.0,20.3652,20.3741,20.2582,20.2849,118100.0
2019-03-29 14:00:00,22.74,22.83,22.73,22.8,241123.0,20.2849,20.3652,20.276,20.3385,241123.0
2019-03-29 14:30:00,22.8,22.81,22.76,22.79,67260.0,20.3385,20.3474,20.3028,20.3295,67260.0
2019-03-29 15:00:00,22.79,22.82,22.72,22.74,71424.0,20.3295,20.3563,20.2671,20.2849,71424.0
2019-03-29 15:30:00,22.74,22.78,22.69,22.73,357018.0,20.2849,20.3206,20.2403,20.276,357018.0
2019-04-01 09:30:00,22.73,22.84,22.67,22.78,116408.0,20.276,20.3741,20.2225,20.3206,116408.0
2019-04-01 10:00:00,22.78,22.79,22.52,22.53,98526.0,20.3206,20.3295,20.0887,20.0976,98526.0
2019-04-01 10:30:00,22.54,22.57,22.51,22.55,32351.0,20.1065,20.1333,20.0798,20.1155,32351.0
2019-04-01 11:00:00,22.55,22.55,22.4,22.43,44479.0,20.1155,20.1155,19.9816,20.0084,44479.0
2019-04-01 11:30:00,22.43,22.46,22.4,22.42,33550.0,20.0084,20.0352,19.9816,19.9995,33550.0
2019-04-01 12:00:00,22.41,22.53,22.4,22.49,72966.0,19.9906,20.0976,19.9816,20.0619,72966.0
2019-04-01 12:30:00,22.49,22.56,22.49,22.55,86793.0,20.0619,20.1244,20.0619,20.1155,86793.0
2019-04-01 13:00:00,22.56,22.68,22.56,22.67,54100.0,20.1244,20.2314,20.1244,20.2225,54100.0
2019-04-01 13:30:00,22.66,22.67,22.61,22.64,25800.0,20.2136,20.2225,20.169,20.1957,25800.0
2019-04-01 14:00:00,22.64,22.68,22.64,22.64,43016.0,20.1957,20.2314,20.1957,20.1957,43016.0
2019-04-01 14:30:00,22.65,22.71,22.65,22.68,32713.0,20.2047,20.2582,20.2047,20.2314,32713.0
2019-04-01 15:00:00,22.68,22.73,22.66,22.71,56722.0,20.2314,20.276,20.2136,20.2582,56722.0
2019-04-01 15:30:00,22.71,22.86,22.71,22.84,294225.0,20.2582,20.392,20.2582,20.3741,294225.0
2019-04-02 09:30:00,22.86,22.93,22.62,22.63,96664.0,20.392,20.4544,20.1779,20.1868,96664.0
2019-04-02 10:00:00,22.64,22.8,22.64,22.76,105666.0,20.1957,20.3385,20.1957,20.3028,105666.0
2019-04-02 10:30:00,22.77,22.78,22.72,22.78,30204.0,20.3117,20.3206,20.2671,20.3206,30204.0
2019-04-02 11:00:00,22.78,22.8,22.74,22.8,66858.0,20.3206,20.3385,20.2849,20.3385,66858.0
2019-04-02 11:30:00,22.8,22.86,22.72,22.84,75490.0,20.3385,20.392,20.2671,20.3741,75490.0
2019-04-02 12:00:00,22.84,22.84,22.77,22.82,78322.0,20.3741,20.3741,20.3117,20.3563,78322.0
2019-04-02 12:30:00,22.82,22.85,22.79,22.84,31989.0,20.3563,20.3831,20.3295,20.3741,31989.0
2019-04-02 13:00:00,22.84,22.86,22.82,22.86,43450.0,20.3741,20.392,20.3563,20.392,43450.0
2019-04-02 13:30:00,22.86,22.97,22.84,22.85,92832.0,20.392,20.4901,20.3741,20.3831,92832.0
2019-04-02 14:00:00,22.86,22.99,22.84,22.98,66980.0,20.392,20.5079,20.3741,20.499,66980.0
2019-04-02 14:30:00,22.98,22.99,22.93,22.98,61912.0,20.499,20.5079,20.4544,20.499,61912.0
2019-04-02 15:00:00,22.98,23.01,22.96,22.98,64494.0,20.499,20.5258,20.4812,20.499,64494.0
2019-04-02 15:30:00,22.98,23.07,22.96,23.02,324788.0,20.499,20.5793,20.4812,20.5347,324788.0
2019-04-03 09:30:00,22.98,23.08,22.9,22.92,55182.0,20.499,20.5882,20.4277,20.4455,55182.0
2019-04-03 10:00:00,22.94,23.03,22.91,23.0,65259.0,20.4633,20.5436,20.4366,20.5169,65259.0
2019-04-03 10:30:00,23.0,23.06,22.99,23.01,110044.0,20.5169,20.5704,20.5079,20.5258,110044.0
2019-04-03 11:00:00,23.01,23.09,23.0,23.08,56263.0,20.5258,20.5972,20.5169,20.5882,56263.0
2019-04-03 11:30:00,23.08,23.12,23.06,23.11,48862.0,20.5882,20.6239,20.5704,20.615,48862.0
2019-04-03 12:00:00,23.11,23.16,23.07,23.09,92367.0,20.615,20.6596,20.5793,20.5972,92367.0
2019-04-03 12:30:00,23.09,23.13,23.08,23.1,28230.0,20.5972,20.6328,20.5882,20.6061,28230.0
2019-04-03 13:00:00,23.1,23.1,23.05,23.07,24279.0,20.6061,20.6061,20.5615,20.5793,24279.0
2019-04-03 13:30:00,23.08,23.08,23.04,23.08,32884.0,20.5882,20.5882,20.5525,20.5882,32884.0
2019-04-03 14:00:00,23.07,23.1,23.05,23.07,48327.0,20.5793,20.6061,20.5615,20.5793,48327.0
2019-04-03 14:30:00,23.08,23.1,23.07,23.09,51633.0,20.5882,20.6061,20.5793,20.5972,51633.0
2019-04-03 15:00:00,23.08,23.1,23.01,23.04,89379.0,20.5882,20.6061,20.5258,20.5525,89379.0
2019-04-03 15:30:00,23.04,23.07,22.99,23.0,233850.0,20.5525,20.5793,20.5079,20.5169,233850.0
2019-04-04 09:30:00,22.98,22.98,22.9,22.96,21483.0,20.499,20.499,20.4277,20.4812,21483.0
2019-04-04 10:00:00,22.96,22.96,22.88,22.89,22422.0,20.4812,20.4812,20.4098,20.4187,22422.0
2019-04-04 10:30:00,22.89,22.96,22.87,22.94,23122.0,20.4187,20.4812,20.4009,20.4633,23122.0
2019-04-04 11:00:00,22.94,22.94,22.85,22.91,21999.0,20.4633,20.4633,20.3831,20.4366,21999.0
2019-04-04 11:30:00,22.92,22.92,22.87,22.9,32314.0,20.4455,20.4455,20.4009,20.4277,32314.0
2019-04-04 12:00:00,22.9,22.93,22.86,22.88,46990.0,20.4277,20.4544,20.392,20.4098,46990.0
2019-04-04 12:30:00,22.89,22.94,22.86,22.92,52891.0,20.4187,20.4633,20.392,20.4455,52891.0
2019-04-04 13:00:00,22.92,22.96,22.9,22.93,31978.0,20.4455,20.4812,20.4277,20.4544,31978.0
2019-04-04 13:30:00,22.92,22.93,22.86,22.88,29588.0,20.4455,20.4544,20.392,20.4098,29588.0
2019-04-04 14:00:00,22.88,22.89,22.84,22.85,36724.0,20.4098,20.4187,20.3741,20.3831,36724.0
2019-04-04 14:30:00,22.85,22.93,22.84,22.92,47408.0,20.3831,20.4544,20.3741,20.4455,47408.0
2019-04-04 15:00:00,22.93,22.97,22.92,22.96,61706.0,20.4544,20.4901,20.4455,20.4812,61706.0
2019-04-04 15:30:00,22.96,23.0,22.92,22.99,282630.0,20.4812,20.5169,20.4455,20.5079,282630.0
2019-04-05 09:30:00,22.96,22.96,22.89,22.91,44758.0,20.4812,20.4812,20.4187,20.4366,44758.0
2019-04-05 10:00:00,22.91,23.03,22.89,22.99,146743.0,20.4366,20.5436,20.4187,20.5079,146743.0
2019-04-05 10:30:00,23.0,23.03,22.95,22.98,38979.0,20.5169,20.5436,20.4723,20.499,38979.0
2019-04-05 11:00:00,22.98,23.0,22.94,22.96,25546.0,20.499,20.5169,20.4633,20.4812,25546.0
2019-04-05 11:30:00,22.96,22.97,22.91,22.94,68387.0,20.4812,20.4901,20.4366,20.4633,68387.0
2019-04-05 12:00:00,22.94,22.97,22.93,22.93,39097.0,20.4633,20.4901,20.4544,20.4544,39097.0
2019-04-05 12:30:00,22.94,22.94,22.91,22.92,26721.0,20.4633,20.4633,20.4366,20.4455,26721.0
2019-04-05 13:00:00,22.93,22.99,22.92,22.94,26485.0,20.4544,20.5079,20.4455,20.4633,26485.0
2019-04-05 13:30:00,22.95,22.98,22.94,22.98,38609.0,20.4723,20.499,20.4633,20.499,38609.0
2019-04-05 14:00:00,22.97,22.99,22.92,22.92,25134.0,20.4901,20.5079,20.4455,20.4455,25134.0
2019-04-05 14:30:00,22.93,23.0,22.91,22.98,25422.0,20.4544,20.5169,20.4366,20.499,25422.0
2019-04-05 15:00:00,22.99,23.02,22.95,23.0,43576.0,20.5079,20.5347,20.4723,20.5169,43576.0
2019-04-05 15:30:00,23.0,23.08,22.99,23.06,182851.0,20.5169,20.5882,20.5079,20.5704,182851.0
2019-04-08 09:30:00,23.0,23.01,22.84,22.9,158185.0,20.5169,20.5258,20.3741,20.4277,158185.0
2019-04-08 10:00:00,22.91,22.93,22.85,22.89,90191.0,20.4366,20.4544,20.3831,20.4187,90191.0
2019-04-08 10:30:00,22.9,22.98,22.9,22.98,21487.0,20.4277,20.499,20.4277,20.499,21487.0
2019-04-08 11:00:00,22.98,23.01,22.95,22.98,77882.0,20.499,20.5258,20.4723,20.499,77882.0
2019-04-08 11:30:00,22.98,23.0,22.94,22.95,56243.0,20.499,20.5169,20.4633,20.4723,56243.0
2019-04-08 12:00:00,22.95,22.97,22.94,22.97,42587.0,20.4723,20.4901,20.4633,20.4901,42587.0
2019-04-08 12:30:00,22.96,22.98,22.95,22.97,39351.0,20.4812,20.499,20.4723,20.4901,39351.0
2019-04-08 13:00:00,22.97,22.97,22.96,22.96,11927.0,20.4901,20.4901,20.4812,20.4812,11927.0
2019-04-08 13:30:00,22.97,23.0,22.96,22.98,31021.0,20.4901,20.5169,20.4812,20.499,31021.0
2019-04-08 14:00:00,22.98,22.99,22.95,22.97,13755.0,20.499,20.5079,20.4723,20.4901,13755.0
2019-04-08 14:30:00,22.97,22.97,22.93,22.95,35225.0,20.4901,20.4901,20.4544,20.4723,35225.0
2019-04-08 15:00:00,22.95,22.98,22.94,22.95,52971.0,20.4723,20.499,20.4633,20.4723,52971.0
2019-04-08 15:30:00,22.95,23.0,22.93,22.95,339180.0,20.4723,20.5169,20.4544,20.4723,339180.0
2019-04-09 09:30:00,22.89,22.98,22.89,22.97,31562.0,20.4187,20.499,20.4187,20.4901,31562.0
2019-04-09 10:00:00,22.97,23.0,22.9,22.97,199705.0,20.4901,20.5169,20.4277,20.4901,199705.0
2019-04-09 10:30:00,22.96,23.05,22.96,23.02,261868.0,20.4812,20.5615,20.4812,20.5347,261868.0
2019-04-09 11:00:00,23.02,23.03,22.97,22.98,55036.0,20.5347,20.5436,20.4901,20.499,55036.0
2019-04-09 11:30:00,22.97,22.98,22.93,22.94,128507.0,20.4901,20.499,20.4544,20.4633,128507.0
2019-04-09 12:00:00,22.93,22.96,22.9,22.94,96985.0,20.4544,20.4812,20.4277,20.4633,96985.0
2019-04-09 12:30:00,22.93,22.93,22.88,22.91,164218.0,20.4544,20.4544,20.4098,20.4366,164218.0
2019-04-09 13:00:00,22.9,22.9,22.83,22.84,72563.0,20.4277,20.4277,20.3652,20.3741,72563.0
2019-04-09 13:30:00,22.84,22.89,22.82,22.82,84178.0,20.3741,20.4187,20.3563,20.3563,84178.0
2019-04-09 14:00:00,22.83,22.83,22.78,22.8,93785.0,20.3652,20.3652,20.3206,20.3385,93785.0
2019-04-09 14:30:00,22.8,22.84,22.77,22.82,61725.0,20.3385,20.3741,20.3117,20.3563,61725.0
2019-04-09 15:00:00,22.82,22.84,22.77,22.77,42778.0,20.3563,20.3741,20.3117,20.3117,42778.0
2019-04-09 15:30:00,22.77,22.82,22.74,22.8,324832.0,20.3117,20.3563,20.2849,20.3385,324832.0
2019-04-10 09:30:00,22.88,23.08,22.82,23.08,225355.0,20.4098,20.5882,20.3563,20.5882,225355.0
2019-04-10 10:00:00,23.09,23.09,22.97,23.02,172199.0,20.5972,20.5972,20.4901,20.5347,172199.0
2019-04-10 10:30:00,23.03,23.07,23.0,23.05,258883.0,20.5436,20.5793,20.5169,20.5615,258883.0
2019-04-10 11:00:00,23.05,23.05,22.95,22.98,46678.0,20.5615,20.5615,20.4723,20.499,46678.0
2019-04-10 11:30:00,22.97,23.0,22.92,22.95,80080.0,20.4901,20.5169,20.4455,20.4723,80080.0
2019-04-10 12:00:00,22.95,23.01,22.93,22.98,101411.0,20.4723,20.5258,20.4544,20.499,101411.0
2019-04-10 12:30:00,22.98,23.01,22.97,22.98,32729.0,20.499,20.5258,20.4901,20.499,32729.0
2019-04-10 13:00:00,22.98,23.05,22.97,23.02,112467.0,20.499,20.5615,20.4901,20.5347,112467.0
2019-04-10 13:30:00,23.02,23.08,23.01,23.08,160527.0,20.5347,20.5882,20.5258,20.5882,160527.0
2019-04-10 14:00:00,23.08,23.11,23.04,23.11,200483.0,20.5882,20.615,20.5525,20.615,200483.0
2019-04-10 14:30:00,23.1,23.14,23.08,23.1,224480.0,20.6061,20.6418,20.5882,20.6061,224480.0
2019-04-10 15:00:00,23.1,23.15,23.08,23.14,216555.0,20.6061,20.6507,20.5882,20.6418,216555.0
2019-04-10 15:30:00,23.15,23.19,23.07,23.18,797145.0,20.6507,20.6864,20.5793,20.6774,797145.0
2019-04-11 09:30:00,23.23,23.28,23.18,23.24,210423.0,20.722,20.7666,20.6774,20.731,210423.0
2019-04-11 10:00:00,23.25,23.28,23.14,23.16,190612.0,20.7399,20.7666,20.6418,20.6596,190612.0
2019-04-11 10:30:00,23.16,23.2,23.15,23.2,119849.0,20.6596,20.6953,20.6507,20.6953,119849.0
2019-04-11 11:00:00,23.21,23.22,23.15,23.15,144304.0,20.7042,20.7131,20.6507,20.6507,144304.0
2019-04-11 11:30:00,23.16,23.16,23.05,23.06,102296.0,20.6596,20.6596,20.5615,20.5704,102296.0
2019-04-11 12:00:00,23.05,23.12,23.05,23.12,46308.0,20.5615,20.6239,20.5615,20.6239,46308.0
2019-04-11 12:30:00,23.12,23.21,23.12,23.2,188262.0,20.6239,20.7042,20.6239,20.6953,188262.0
2019-04-11 13:00:00,23.2,23.23,23.14,23.17,110178.0,20.6953,20.722,20.6418,20.6685,110178.0
2019-04-11 13:30:00,23.17,23.2,23.15,23.16,90437.0,20.6685,20.6953,20.6507,20.6596,90437.0
2019-04-11 14:00:00,23.16,23.22,23.15,23.22,281445.0,20.6596,20.7131,20.6507,20.7131,281445.0
2019-04-11 14:30:00,23.22,23.26,23.21,23.25,86213.0,20.7131,20.7488,20.7042,20.7399,86213.0
2019-04-11 15:00:00,23.25,23.28,23.23,23.27,97957.0,20.7399,20.7666,20.722,20.7577,97957.0
2019-04-11 15:30:00,23.27,23.32,23.25,23.3,577220.0,20.7577,20.8023,20.7399,20.7845,577220.0
2019-04-12 09:30:00,23.31,23.32,23.12,23.22,65215.0,20.7934,20.8023,20.6239,20.7131,65215.0
2019-04-12 10:00:00,23.23,23.32,23.22,23.31,143419.0,20.722,20.8023,20.7131,20.7934,143419.0
2019-04-12 10:30:00,23.32,23.33,23.26,23.31,199330.0,20.8023,20.8112,20.7488,20.7934,199330.0
2019-04-12 11:00:00,23.31,23.34,23.3,23.33,61914.0,20.7934,20.8202,20.7845,20.8112,61914.0
2019-04-12 11:30:00,23.33,23.39,23.33,23.35,81871.0,20.8112,20.8648,20.8112,20.8291,81871.0
2019-04-12 12:00:00,23.36,23.44,23.36,23.38,38776.0,20.838,20.9094,20.838,20.8558,38776.0
2019-04-12 12:30:00,23.39,23.5,23.38,23.46,93014.0,20.8648,20.9629,20.8558,20.9272,93014.0
2019-04-12 13:00:00,23.46,23.51,23.46,23.49,51920.0,20.9272,20.9718,20.9272,20.954,51920.0
2019-04-12 13:30:00,23.49,23.5,23.44,23.48,44932.0,20.954,20.9629,20.9094,20.945,44932.0
2019-04-12 14:00:00,23.47,23.5,23.47,23.5,54350.0,20.9361,20.9629,20.9361,20.9629,54350.0
2019-04-12 14:30:00,23.5,23.5,23.49,23.49,43803.0,20.9629,20.9629,20.954,20.954,43803.0
2019-04-12 15:00:00,23.49,23.54,23.49,23.51,96845.0,20.954,20.9986,20.954,20.9718,96845.0
2019-04-12 15:30:00,23.51,23.6,23.5,23.6,314514.0,20.9718,21.0521,20.9629,21.0521,314514.0
2019-04-15 09:30:00,23.63,23.71,23.57,23.68,246127.0,21.0789,21.1502,21.0253,21.1235,246127.0
2019-04-15 10:00:00,23.68,23.71,23.58,23.61,491106.0,21.1235,21.1502,21.0342,21.061,491106.0
2019-04-15 10:30:00,23.61,23.62,23.52,23.56,207480.0,21.061,21.0699,20.9807,21.0164,207480.0
2019-04-15 11:00:00,23.56,23.6,23.55,23.58,45616.0,21.0164,21.0521,21.0075,21.0342,45616.0
2019-04-15 11:30:00,23.59,23.62,23.55,23.57,88525.0,21.0432,21.0699,21.0075,21.0253,88525.0
2019-04-15 12:00:00,23.58,23.6,23.56,23.57,33378.0,21.0342,21.0521,21.0164,21.0253,33378.0
2019-04-15 12:30:00,23.57,23.6,23.56,23.58,36677.0,21.0253,21.0521,21.0164,21.0342,36677.0
2019-04-15 13:00:00,23.59,23.61,23.58,23.6,26250.0,21.0432,21.061,21.0342,21.0521,26250.0
2019-04-15 13:30:00,23.6,23.62,23.59,23.6,153657.0,21.0521,21.0699,21.0432,21.0521,153657.0
2019-04-15 14:00:00,23.6,23.62,23.58,23.62,75661.0,21.0521,21.0699,21.0342,21.0699,75661.0
2019-04-15 14:30:00,23.62,23.62,23.52,23.53,88018.0,21.0699,21.0699,20.9807,20.9896,88018.0
2019-04-15 15:00:00,23.52,23.57,23.5,23.53,90828.0,20.9807,21.0253,20.9629,20.9896,90828.0
2019-04-15 15:30:00,23.53,23.62,23.52,23.6,352587.0,20.9896,21.0699,20.9807,21.0521,352587.0
2019-04-16 09:30:00,23.59,23.62,23.45,23.46,39627.0,21.0432,21.0699,20.9183,20.9272,39627.0
2019-04-16 10:00:00,23.46,23.46,23.36,23.41,78679.0,20.9272,20.9272,20.838,20.8826,78679.0
2019-04-16 10:30:00,23.41,23.44,23.35,23.41,76272.0,20.8826,20.9094,20.8291,20.8826,76272.0
2019-04-16 11:00:00,23.4,23.43,23.39,23.4,58090.0,20.8737,20.9004,20.8648,20.8737,58090.0
2019-04-16 11:30:00,23.4,23.41,23.28,23.32,253473.0,20.8737,20.8826,20.7666,20.8023,253473.0
2019-04-16 12:00:00,23.33,23.33,23.26,23.31,81697.0,20.8112,20.8112,20.7488,20.7934,81697.0
2019-04-16 12:30:00,23.3,23.34,23.27,23.31,52575.0,20.7845,20.8202,20.7577,20.7934,52575.0
2019-04-16 13:00:00,23.32,23.32,23.24,23.25,116210.0,20.8023,20.8023,20.731,20.7399,116210.0
2019-04-16 13:30:00,23.25,23.26,23.16,23.19,215537.0,20.7399,20.7488,20.6596,20.6864,215537.0
2019-04-16 14:00:00,23.19,23.22,23.14,23.19,380576.0,20.6864,20.7131,20.6418,20.6864,380576.0
2019-04-16 14:30:00,23.19,23.29,23.19,23.28,80818.0,20.6864,20.7756,20.6864,20.7666,80818.0
2019-04-16 15:00:00,23.28,23.3,23.21,23.23,207466.0,20.7666,20.7845,20.7042,20.722,207466.0
2019-04-16 15:30:00,23.23,23.25,23.14,23.2,329653.0,20.722,20.7399,20.6418,20.6953,329653.0
2019-04-17 09:30:00,23.22,23.25,23.0,23.08,93350.0,20.7131,20.7399,20.5169,20.5882,93350.0
2019-04-17 10:00:00,23.08,23.09,22.95,23.04,121021.0,20.5882,20.5972,20.4723,20.5525,121021.0
2019-04-17 10:30:00,23.03,23.05,22.93,22.94,71572.0,20.5436,20.5615,20.4544,20.4633,71572.0
2019-04-17 11:00:00,22.93,23.0,22.92,22.99,71842.0,20.4544,20.5169,20.4455,20.5079,71842.0
2019-04-17 11:30:00,22.98,22.98,22.91,22.95,52979.0,20.499,20.499,20.4366,20.4723,52979.0
2019-04-17 12:00:00,22.96,22.96,22.9,22.91,49125.0,20.4812,20.4812,20.4277,20.4366,49125.0
2019-04-17 12:30:00,22.9,22.96,22.88,22.94,43348.0,20.4277,20.4812,20.4098,20.4633,43348.0
2019-04-17 13:00:00,22.94,22.99,22.93,22.96,44347.0,20.4633,20.5079,20.4544,20.4812,44347.0
2019-04-17 13:30:00,22.97,23.03,22.94,23.01,69793.0,20.4901,20.5436,20.4633,20.5258,69793.0
2019-04-17 14:00:00,23.01,23.08,22.99,23.07,228589.0,20.5258,20.5882,20.5079,20.5793,228589.0
2019-04-17 14:30:00,23.07,23.15,23.07,23.13,97495.0,20.5793,20.6507,20.5793,20.6328,97495.0
2019-04-17 15:00:00,23.13,23.25,23.12,23.25,114655.0,20.6328,20.7399,20.6239,20.7399,114655.0
2019-04-17 15:30:00,23.25,23.25,23.1,23.11,345367.0,20.7399,20.7399,20.6061,20.615,345367.0
2019-04-18 09:30:00,23.14,23.25,23.06,23.19,52860.0,20.6418,20.7399,20.5704,20.6864,52860.0
2019-04-18 10:00:00,23.2,23.27,23.19,23.27,32830.0,20.6953,20.7577,20.6864,20.7577,32830.0
2019-04-18 10:30:00,23.27,23.31,23.23,23.28,47693.0,20.7577,20.7934,20.722,20.7666,47693.0
2019-04-18 11:00:00,23.28,23.28,23.2,23.2,57615.0,20.7666,20.7666,20.6953,20.6953,57615.0
2019-04-18 11:30:00,23.21,23.29,23.2,23.27,57603.0,20.7042,20.7756,20.6953,20.7577,57603.0
2019-04-18 12:00:00,23.27,23.31,23.26,23.3,58394.0,20.7577,20.7934,20.7488,20.7845,58394.0
2019-04-18 12:30:00,23.31,23.33,23.27,23.3,83560.0,20.7934,20.8112,20.7577,20.7845,83560.0
2019-04-18 13:00:00,23.31,23.37,23.28,23.36,81607.0,20.7934,20.8469,20.7666,20.838,81607.0
2019-04-18 13:30:00,23.36,23.43,23.35,23.37,108272.0,20.838,20.9004,20.8291,20.8469,108272.0
2019-04-18 14:00:00,23.37,23.38,23.34,23.37,107242.0,20.8469,20.8558,20.8202,20.8469,107242.0
2019-04-18 14:30:00,23.37,23.39,23.35,23.37,72864.0,20.8469,20.8648,20.8291,20.8469,72864.0
2019-04-18 15:00:00,23.36,23.4,23.35,23.37,90824.0,20.838,20.8737,20.8291,20.8469,90824.0
2019-04-18 15:30:00,23.36,23.37,23.25,23.31,236250.0,20.838,20.8469,20.7399,20.7934,236250.0
2019-04-22 09:30:00,23.25,23.25,22.95,22.97,83900.0,20.7399,20.7399,20.4723,20.4901,83900.0
2019-04-22 10:00:00,22.97,22.98,22.86,22.92,95966.0,20.4901,20.499,20.392,20.4455,95966.0
2019-04-22 10:30:00,22.92,22.92,22.8,22.8,65661.0,20.4455,20.4455,20.3385,20.3385,65661.0
2019-04-22 11:00:00,22.8,22.84,22.76,22.81,81190.0,20.3385,20.3741,20.3028,20.3474,81190.0
2019-04-22 11:30:00,22.81,22.83,22.75,22.76,60440.0,20.3474,20.3652,20.2939,20.3028,60440.0
2019-04-22 12:00:00,22.77,22.77,22.71,22.74,61867.0,20.3117,20.3117,20.2582,20.2849,61867.0
2019-04-22 12:30:00,22.73,22.82,22.71,22.81,55096.0,20.276,20.3563,20.2582,20.3474,55096.0
2019-04-22 13:00:00,22.81,22.87,22.79,22.87,55660.0,20.3474,20.4009,20.3295,20.4009,55660.0
2019-04-22 13:30:00,22.86,22.86,22.81,22.84,54962.0,20.392,20.392,20.3474,20.3741,54962.0
2019-04-22 14:00:00,22.83,22.85,22.76,22.76,97464.0,20.3652,20.3831,20.3028,20.3028,97464.0
2019-04-22 14:30:00,22.76,22.77,22.73,22.74,57111.0,20.3028,20.3117,20.276,20.2849,57111.0
2019-04-22 15:00:00,22.74,22.8,22.69,22.76,69699.0,20.2849,20.3385,20.2403,20.3028,69699.0
2019-04-22 15:30:00,22.77,22.95,22.75,22.92,289084.0,20.3117,20.4723,20.2939,20.4455,289084.0
2019-04-23 09:30:00,22.98,23.03,22.88,22.96,42682.0,20.499,20.5436,20.4098,20.4812,42682.0
2019-04-23 10:00:00,22.95,23.09,22.94,23.07,67437.0,20.4723,20.5972,20.4633,20.5793,67437.0
2019-04-23 10:30:00,23.06,23.08,23.03,23.07,117669.0,20.5704,20.5882,20.5436,20.5793,117669.0
2019-04-23 11:00:00,23.08,23.15,23.04,23.14,124280.0,20.5882,20.6507,20.5525,20.6418,124280.0
2019-04-23 11:30:00,23.14,23.19,23.12,23.17,134146.0,20.6418,20.6864,20.6239,20.6685,134146.0
2019-04-23 12:00:00,23.17,23.21,23.16,23.18,74030.0,20.6685,20.7042,20.6596,20.6774,74030.0
2019-04-23 12:30:00,23.18,23.18,23.12,23.14,30405.0,20.6774,20.6774,20.6239,20.6418,30405.0
2019-04-23 13:00:00,23.13,23.19,23.13,23.16,56231.0,20.6328,20.6864,20.6328,20.6596,56231.0
2019-04-23 13:30:00,23.15,23.18,23.12,23.16,40994.0,20.6507,20.6774,20.6239,20.6596,40994.0
2019-04-23 14:00:00,23.17,23.2,23.15,23.19,64967.0,20.6685,20.6953,20.6507,20.6864,64967.0
2019-04-23 14:30:00,23.19,23.25,23.17,23.24,109539.0,20.6864,20.7399,20.6685,20.731,109539.0
2019-04-23 15:00:00,23.24,23.3,23.21,23.29,136782.0,20.731,20.7845,20.7042,20.7756,136782.0
2019-04-23 15:30:00,23.29,23.29,23.15,23.16,356234.0,20.7756,20.7756,20.6507,20.6596,356234.0
2019-04-24 09:30:00,23.26,23.42,23.26,23.35,49926.0,20.7488,20.8915,20.7488,20.8291,49926.0
2019-04-24 10:00:00,23.36,23.49,23.36,23.48,45267.0,20.838,20.954,20.838,20.945,45267.0
2019-04-24 10:30:00,23.48,23.5,23.43,23.49,45675.0,20.945,20.9629,20.9004,20.954,45675.0
2019-04-24 11:00:00,23.48,23.53,23.45,23.5,38257.0,20.945,20.9896,20.9183,20.9629,38257.0
2019-04-24 11:30:00,23.49,23.53,23.44,23.45,48868.0,20.954,20.9896,20.9094,20.9183,48868.0
2019-04-24 12:00:00,23.45,23.5,23.42,23.5,122254.0,20.9183,20.9629,20.8915,20.9629,122254.0
2019-04-24 12:30:00,23.51,23.54,23.48,23.48,99450.0,20.9718,20.9986,20.945,20.945,99450.0
2019-04-24 13:00:00,23.48,23.52,23.45,23.5,19754.0,20.945,20.9807,20.9183,20.9629,19754.0
2019-04-24 13:30:00,23.5,23.52,23.47,23.48,32691.0,20.9629,20.9807,20.9361,20.945,32691.0
2019-04-24 14:00:00,23.48,23.5,23.44,23.5,34341.0,20.945,20.9629,20.9094,20.9629,34341.0
2019-04-24 14:30:00,23.49,23.56,23.48,23.56,50086.0,20.954,21.0164,20.945,21.0164,50086.0
2019-04-24 15:00:00,23.55,23.58,23.52,23.56,57712.0,21.0075,21.0342,20.9807,21.0164,57712.0
2019-04-24 15:30:00,23.57,23.59,23.52,23.55,198670.0,21.0253,21.0432,20.9807,21.0075,198670.0
2019-04-25 09:30:00,23.51,23.63,23.43,23.63,27747.0,20.9718,21.0789,20.9004,21.0789,27747.0
2019-04-25 10:00:00,23.65,23.65,23.55,23.6,73776.0,21.0967,21.0967,21.0075,21.0521,73776.0
2019-04-25 10:30:00,23.6,23.66,23.58,23.61,37037.0,21.0521,21.1056,21.0342,21.061,37037.0
2019-04-25 11:00:00,23.6,23.66,23.56,23.66,59501.0,21.0521,21.1056,21.0164,21.1056,59501.0
2019-04-25 11:30:00,23.65,23.69,23.6,23.6,191976.0,21.0967,21.1324,21.0521,21.0521,191976.0
2019-04-25 12:00:00,23.61,23.62,23.55,23.61,65643.0,21.061,21.0699,21.0075,21.061,65643.0
2019-04-25 12:30:00,23.6,23.63,23.58,23.63,64417.0,21.0521,21.0789,21.0342,21.0789,64417.0
2019-04-25 13:00:00,23.62,23.68,23.6,23.66,88030.0,21.0699,21.1235,21.0521,21.1056,88030.0
2019-04-25 13:30:00,23.67,23.72,23.64,23.71,74807.0,21.1145,21.1591,21.0878,21.1502,74807.0
2019-04-25 14:00:00,23.71,23.72,23.64,23.67,94023.0,21.1502,21.1591,21.0878,21.1145,94023.0
2019-04-25 14:30:00,23.67,23.7,23.66,23.7,42452.0,21.1145,21.1413,21.1056,21.1413,42452.0
2019-04-25 15:00:00,23.69,23.73,23.64,23.67,102692.0,21.1324,21.1681,21.0878,21.1145,102692.0
2019-04-25 15:30:00,23.67,23.71,23.64,23.65,627288.0,21.1145,21.1502,21.0878,21.0967,627288.0
2019-04-26 09:30:00,23.77,23.85,23.69,23.84,201402.0,21.2037,21.2751,21.1324,21.2662,201402.0
2019-04-26 10:00:00,23.84,23.84,23.77,23.81,88165.0,21.2662,21.2662,21.2037,21.2394,88165.0
2019-04-26 10:30:00,23.8,23.88,23.8,23.84,139824.0,21.2305,21.3019,21.2305,21.2662,139824.0
2019-04-26 11:00:00,23.84,23.87,23.81,23.87,636154.0,21.2662,21.2929,21.2394,21.2929,636154.0
2019-04-26 11:30:00,23.86,23.9,23.79,23.8,164075.0,21.284,21.3197,21.2216,21.2305,164075.0
2019-04-26 12:00:00,23.81,23.85,23.77,23.84,81666.0,21.2394,21.2751,21.2037,21.2662,81666.0
2019-04-26 12:30:00,23.84,23.93,23.84,23.93,121017.0,21.2662,21.3465,21.2662,21.3465,121017.0
2019-04-26 13:00:00,23.92,24.05,23.9,24.03,418574.0,21.3375,21.4535,21.3197,21.4357,418574.0
2019-04-26 13:30:00,24.03,24.07,23.93,23.97,370115.0,21.4357,21.4713,21.3465,21.3821,370115.0
2019-04-26 14:00:00,23.98,24.12,23.95,24.05,158242.0,21.3911,21.5159,21.3643,21.4535,158242.0
2019-04-26 14:30:00,24.05,24.13,23.99,24.01,325667.0,21.4535,21.5249,21.4,21.4178,325667.0
2019-04-26 15:00:00,24.01,24.03,23.93,24.03,427366.0,21.4178,21.4357,21.3465,21.4357,427366.0
2019-04-26 15:30:00,24.03,24.05,23.99,24.0,530221.0,21.4357,21.4535,21.4,21.4089,530221.0
2019-04-29 09:30:00,24.01,24.09,23.96,23.97,206056.0,21.4178,21.4892,21.3732,21.3821,206056.0
2019-04-29 10:00:00,23.98,24.0,23.81,23.83,68667.0,21.3911,21.4089,21.2394,21.2573,68667.0
2019-04-29 10:30:00,23.82,23.91,23.8,23.91,68435.0,21.2483,21.3286,21.2305,21.3286,68435.0
2019-04-29 11:00:00,23.9,23.92,23.84,23.91,48768.0,21.3197,21.3375,21.2662,21.3286,48768.0
2019-04-29 11:30:00,23.91,23.94,23.87,23.88,39423.0,21.3286,21.3554,21.2929,21.3019,39423.0
2019-04-29 12:00:00,23.89,23.94,23.83,23.92,403682.0,21.3108,21.3554,21.2573,21.3375,403682.0
2019-04-29 12:30:00,23.91,23.92,23.88,23.88,146933.0,21.3286,21.3375,21.3019,21.3019,146933.0
2019-04-29 13:00:00,23.87,23.93,23.86,23.9,74942.0,21.2929,21.3465,21.284,21.3197,74942.0
2019-04-29 13:30:00,23.89,23.92,23.88,23.89,68914.0,21.3108,21.3375,21.3019,21.3108,68914.0
2019-04-29 14:00:00,23.89,23.96,23.88,23.95,89003.0,21.3108,21.3732,21.3019,21.3643,89003.0
2019-04-29 14:30:00,23.95,23.95,23.81,23.82,201679.0,21.3643,21.3643,21.2394,21.2483,201679.0
2019-04-29 15:00:00,23.81,23.86,23.73,23.74,333661.0,21.2394,21.284,21.1681,21.177,333661.0
2019-04-29 15:30:00,23.74,23.77,23.61,23.62,639147.0,21.177,21.2037,21.061,21.0699,639147.0
2019-04-30 09:30:00,23.69,23.79,23.58,23.78,150196.0,21.1324,21.2216,21.0342,21.2127,150196.0
2019-04-30 10:00:00,23.79,23.98,23.79,23.95,139224.0,21.2216,21.3911,21.2216,21.3643,139224.0
2019-04-30 10:30:00,23.95,24.0,23.85,23.99,135301.0,21.3643,21.4089,21.2751,21.4,135301.0
2019-04-30 11:00:00,23.99,24.0,23.84,23.93,146439.0,21.4,21.4089,21.2662,21.3465,146439.0
2019-04-30 11:30:00,23.92,23.96,23.88,23.89,168577.0,21.3375,21.3732,21.3019,21.3108,168577.0
2019-04-30 12:00:00,23.9,23.93,23.86,23.88,275428.0,21.3197,21.3465,21.284,21.3019,275428.0
2019-04-30 12:30:00,23.87,23.91,23.85,23.88,140432.0,21.2929,21.3286,21.2751,21.3019,140432.0
2019-04-30 13:00:00,23.88,23.91,23.87,23.88,89821.0,21.3019,21.3286,21.2929,21.3019,89821.0
2019-04-30 13:30:00,23.88,24.04,23.87,24.03,170207.0,21.3019,21.4446,21.2929,21.4357,170207.0
2019-04-30 14:00:00,24.03,24.04,23.87,23.94,396076.0,21.4357,21.4446,21.2929,21.3554,396076.0
2019-04-30 14:30:00,23.94,24.0,23.92,23.96,112710.0,21.3554,21.4089,21.3375,21.3732,112710.0
2019-04-30 15:00:00,23.96,23.99,23.95,23.96,87301.0,21.3732,21.4,21.3643,21.3732,87301.0
2019-04-30 15:30:00,23.96,24.0,23.93,23.98,429032.0,21.3732,21.4089,21.3465,21.3911,429032.0
2019-05-01 09:30:00,23.95,24.09,23.94,24.07,207484.0,21.3643,21.4892,21.3554,21.4713,207484.0
2019-05-01 10:00:00,24.06,24.14,24.02,24.02,189293.0,21.4624,21.5338,21.4267,21.4267,189293.0
2019-05-01 10:30:00,24.03,24.06,23.97,24.02,134822.0,21.4357,21.4624,21.3821,21.4267,134822.0
2019-05-01 11:00:00,24.02,24.02,23.96,23.99,175513.0,21.4267,21.4267,21.3732,21.4,175513.0
2019-05-01 11:30:00,24.0,24.05,23.96,24.03,332630.0,21.4089,21.4535,21.3732,21.4357,332630.0
2019-05-01 12:00:00,24.02,24.06,23.99,24.02,130238.0,21.4267,21.4624,21.4,21.4267,130238.0
2019-05-01 12:30:00,24.02,24.04,23.98,24.03,65365.0,21.4267,21.4446,21.3911,21.4357,65365.0
2019-05-01 13:00:00,24.03,24.05,23.99,24.01,73911.0,21.4357,21.4535,21.4,21.4178,73911.0
2019-05-01 13:30:00,24.01,24.06,23.99,24.01,141087.0,21.4178,21.4624,21.4,21.4178,141087.0
2019-05-01 14:00:00,24.02,24.13,24.02,24.04,252540.0,21.4267,21.5249,21.4267,21.4446,252540.0
2019-05-01 14:30:00,24.04,24.07,23.86,23.91,203069.0,21.4446,21.4713,21.284,21.3286,203069.0
2019-05-01 15:00:00,23.91,23.99,23.85,23.96,156880.0,21.3286,21.4,21.2751,21.3732,156880.0
2019-05-01 15:30:00,23.95,23.97,23.87,23.88,384325.0,21.3643,21.3821,21.2929,21.3019,384325.0
2019-05-02 09:30:00,23.89,24.07,23.89,24.01,66353.0,21.3108,21.4713,21.3108,21.4178,66353.0
2019-05-02 10:00:00,24.0,24.06,24.0,24.01,111057.0,21.4089,21.4624,21.4089,21.4178,111057.0
2019-05-02 10:30:00,24.01,24.07,24.0,24.02,134442.0,21.4178,21.4713,21.4089,21.4267,134442.0
2019-05-02 11:00:00,24.02,24.02,23.84,23.94,110988.0,21.4267,21.4267,21.2662,21.3554,110988.0
2019-05-02 11:30:00,23.94,23.96,23.89,23.94,130296.0,21.3554,21.3732,21.3108,21.3554,130296.0
2019-05-02 12:00:00,23.93,23.97,23.91,23.94,137015.0,21.3465,21.3821,21.3286,21.3554,137015.0
2019-05-02 12:30:00,23.94,24.03,23.94,24.02,176940.0,21.3554,21.4357,21.3554,21.4267,176940.0
2019-05-02 13:00:00,24.01,24.07,24.0,24.02,131962.0,21.4178,21.4713,21.4089,21.4267,131962.0
2019-05-02 13:30:00,24.02,24.06,24.01,24.03,100502.0,21.4267,21.4624,21.4178,21.4357,100502.0
2019-05-02 14:00:00,24.03,24.04,23.96,23.98,117969.0,21.4357,21.4446,21.3732,21.3911,117969.0
2019-05-02 14:30:00,23.99,24.0,23.91,23.97,265367.0,21.4,21.4089,21.3286,21.3821,265367.0
2019-05-02 15:00:00,23.97,24.04,23.94,24.0,331419.0,21.3821,21.4446,21.3554,21.4089,331419.0
2019-05-02 15:30:00,24.0,24.04,23.97,24.0,592108.0,21.4089,21.4446,21.3821,21.4089,592108.0
2019-05-03 09:30:00,24.01,24.43,23.77,24.15,160049.0,21.4178,21.7925,21.2037,21.5427,160049.0
2019-05-03 10:00:00,24.15,24.2,24.08,24.1,61992.0,21.5427,21.5873,21.4803,21.4981,61992.0
2019-05-03 10:30:00,24.1,24.15,24.09,24.14,28579.0,21.4981,21.5427,21.4892,21.5338,28579.0
2019-05-03 11:00:00,24.14,24.15,24.01,24.04,39956.0,21.5338,21.5427,21.4178,21.4446,39956.0
2019-05-03 11:30:00,24.05,24.12,24.04,24.12,103224.0,21.4535,21.5159,21.4446,21.5159,103224.0
2019-05-03 12:00:00,24.1,24.25,24.1,24.22,67194.0,21.4981,21.6319,21.4981,21.6052,67194.0
2019-05-03 12:30:00,24.23,24.25,24.19,24.23,59118.0,21.6141,21.6319,21.5784,21.6141,59118.0
2019-05-03 13:00:00,24.23,24.3,24.21,24.27,82488.0,21.6141,21.6765,21.5962,21.6498,82488.0
2019-05-03 13:30:00,24.29,24.33,24.25,24.28,173183.0,21.6676,21.7033,21.6319,21.6587,173183.0
2019-05-03 14:00:00,24.29,24.3,24.17,24.18,73220.0,21.6676,21.6765,21.5606,21.5695,73220.0
2019-05-03 14:30:00,24.19,24.22,24.17,24.2,56456.0,21.5784,21.6052,21.5606,21.5873,56456.0
2019-05-03 15:00:00,24.21,24.26,24.2,24.21,73067.0,21.5962,21.6408,21.5873,21.5962,73067.0
2019-05-03 15:30:00,24.21,24.29,24.21,24.27,246525.0,21.5962,21.6676,21.5962,21.6498,246525.0
2019-05-06 09:30:00,24.24,24.45,24.13,24.39,119801.0,21.623,21.8103,21.5249,21.7568,119801.0
2019-05-06 10:00:00,24.39,24.4,24.19,24.19,68563.0,21.7568,21.7657,21.5784,21.5784,68563.0
2019-05-06 10:30:00,24.19,24.3,24.15,24.28,88158.0,21.5784,21.6765,21.5427,21.6587,88158.0
2019-05-06 11:00:00,24.29,24.32,24.25,24.29,70066.0,21.6676,21.6944,21.6319,21.6676,70066.0
2019-05-06 11:30:00,24.29,24.31,24.25,24.29,54095.0,21.6676,21.6854,21.6319,21.6676,54095.0
2019-05-06 12:00:00,24.29,24.31,24.26,24.31,41673.0,21.6676,21.6854,21.6408,21.6854,41673.0
2019-05-06 12:30:00,24.3,24.33,24.23,24.25,73229.0,21.6765,21.7033,21.6141,21.6319,73229.0
2019-05-06 13:00:00,24.26,24.3,24.23,24.27,49621.0,21.6408,21.6765,21.6141,21.6498,49621.0
2019-05-06 13:30:00,24.27,24.3,24.26,24.29,53686.0,21.6498,21.6765,21.6408,21.6676,53686.0
2019-05-06 14:00:00,24.3,24.32,24.27,24.29,68101.0,21.6765,21.6944,21.6498,21.6676,68101.0
2019-05-06 14:30:00,24.29,24.35,24.29,24.33,60781.0,21.6676,21.7211,21.6676,21.7033,60781.0
2019-05-06 15:00:00,24.33,24.34,24.28,24.3,80383.0,21.7033,21.7122,21.6587,21.6765,80383.0
2019-05-06 15:30:00,24.3,24.33,24.16,24.16,563858.0,21.6765,21.7033,21.5516,21.5516,563858.0
2019-05-07 09:30:00,24.1,24.15,23.99,24.06,410645.0,21.4981,21.5427,21.4,21.4624,410645.0
2019-05-07 10:00:00,24.06,24.1,23.92,23.98,312499.0,21.4624,21.4981,21.3375,21.3911,312499.0
2019-05-07 10:30:00,23.99,24.02,23.91,23.96,365130.0,21.4,21.4267,21.3286,21.3732,365130.0
2019-05-07 11:00:00,23.96,24.02,23.89,23.94,333613.0,21.3732,21.4267,21.3108,21.3554,333613.0
2019-05-07 11:30:00,23.94,23.96,23.81,23.83,111020.0,21.3554,21.3732,21.2394,21.2573,111020.0
2019-05-07 12:00:00,23.83,23.95,23.81,23.9,56155.0,21.2573,21.3643,21.2394,21.3197,56155.0
2019-05-07 12:30:00,23.89,23.96,23.89,23.91,167099.0,21.3108,21.3732,21.3108,21.3286,167099.0
2019-05-07 13:00:00,23.9,23.9,23.77,23.78,46422.0,21.3197,21.3197,21.2037,21.2127,46422.0
2019-05-07 13:30:00,23.78,23.86,23.76,23.84,135388.0,21.2127,21.284,21.1948,21.2662,135388.0
2019-05-07 14:00:00,23.84,23.9,23.76,23.76,355453.0,21.2662,21.3197,21.1948,21.1948,355453.0
2019-05-07 14:30:00,23.76,23.78,23.69,23.78,131409.0,21.1948,21.2127,21.1324,21.2127,131409.0
2019-05-07 15:00:00,23.78,23.78,23.68,23.68,112356.0,21.2127,21.2127,21.1235,21.1235,112356.0
2019-05-07 15:30:00,23.68,23.7,23.52,23.66,656520.0,21.1235,21.1413,20.9807,21.1056,656520.0
2019-05-08 09:30:00,23.72,23.91,23.72,23.8,299394.0,21.1591,21.3286,21.1591,21.2305,299394.0
2019-05-08 10:00:00,23.81,23.81,23.67,23.69,102188.0,21.2394,21.2394,21.1145,21.1324,102188.0
2019-05-08 10:30:00,23.7,23.71,23.61,23.71,74947.0,21.1413,21.1502,21.061,21.1502,74947.0
2019-05-08 11:00:00,23.72,23.78,23.65,23.71,59755.0,21.1591,21.2127,21.0967,21.1502,59755.0
2019-05-08 11:30:00,23.71,23.71,23.62,23.64,34671.0,21.1502,21.1502,21.0699,21.0878,34671.0
2019-05-08 12:00:00,23.64,23.67,23.61,23.64,49657.0,21.0878,21.1145,21.061,21.0878,49657.0
2019-05-08 12:30:00,23.64,23.67,23.63,23.66,199403.0,21.0878,21.1145,21.0789,21.1056,199403.0
2019-05-08 13:00:00,23.66,23.68,23.59,23.66,94809.0,21.1056,21.1235,21.0432,21.1056,94809.0
2019-05-08 13:30:00,23.66,23.74,23.65,23.69,93084.0,21.1056,21.177,21.0967,21.1324,93084.0
2019-05-08 14:00:00,23.68,23.7,23.62,23.62,72555.0,21.1235,21.1413,21.0699,21.0699,72555.0
2019-05-08 14:30:00,23.63,23.64,23.61,23.63,82121.0,21.0789,21.0878,21.061,21.0789,82121.0
2019-05-08 15:00:00,23.63,23.65,23.6,23.64,230249.0,21.0789,21.0967,21.0521,21.0878,230249.0
2019-05-08 15:30:00,23.64,23.65,23.5,23.52,529722.0,21.0878,21.0967,20.9629,20.9807,529722.0
2019-05-09 09:30:00,23.5,23.55,23.42,23.43,153140.0,20.9629,21.0075,20.8915,20.9004,153140.0
2019-05-09 10:00:00,23.42,23.44,23.32,23.43,233929.0,20.8915,20.9094,20.8023,20.9004,233929.0
2019-05-09 10:30:00,23.43,23.57,23.4,23.5,1040113.0,20.9004,21.0253,20.8737,20.9629,1040113.0
2019-05-09 11:00:00,23.5,23.56,23.46,23.48,88804.0,20.9629,21.0164,20.9272,20.945,88804.0
2019-05-09 11:30:00,23.49,23.59,23.49,23.55,138154.0,20.954,21.0432,20.954,21.0075,138154.0
2019-05-09 12:00:00,23.56,23.67,23.55,23.66,209285.0,21.0164,21.1145,21.0075,21.1056,209285.0
2019-05-09 12:30:00,23.67,23.77,23.64,23.73,196822.0,21.1145,21.2037,21.0878,21.1681,196822.0
2019-05-09 13:00:00,23.73,23.77,23.68,23.71,180580.0,21.1681,21.2037,21.1235,21.1502,180580.0
2019-05-09 13:30:00,23.71,23.73,23.67,23.67,42187.0,21.1502,21.1681,21.1145,21.1145,42187.0
2019-05-09 14:00:00,23.68,23.7,23.65,23.67,64635.0,21.1235,21.1413,21.0967,21.1145,64635.0
2019-05-09 14:30:00,23.67,23.71,23.63,23.64,68393.0,21.1145,21.1502,21.0789,21.0878,68393.0
2019-05-09 15:00:00,23.64,23.71,23.62,23.7,70852.0,21.0878,21.1502,21.0699,21.1413,70852.0
2019-05-09 15:30:00,23.7,23.74,23.62,23.64,343856.0,21.1413,21.177,21.0699,21.0878,343856.0
2019-05-10 09:30:00,23.6,23.77,23.56,23.73,125374.0,21.0521,21.2037,21.0164,21.1681,125374.0
2019-05-10 10:00:00,23.74,23.74,23.59,23.64,116542.0,21.177,21.177,21.0432,21.0878,116542.0
2019-05-10 10:30:00,23.63,23.73,23.62,23.63,140391.0,21.0789,21.1681,21.0699,21.0789,140391.0
2019-05-10 11:00:00,23.62,23.64,23.52,23.63,115679.0,21.0699,21.0878,20.9807,21.0789,115679.0
2019-05-10 11:30:00,23.62,23.68,23.6,23.67,56380.0,21.0699,21.1235,21.0521,21.1145,56380.0
2019-05-10 12:00:00,23.67,23.73,23.59,23.73,269408.0,21.1145,21.1681,21.0432,21.1681,269408.0
2019-05-10 12:30:00,23.73,23.79,23.68,23.75,153887.0,21.1681,21.2216,21.1235,21.1859,153887.0
2019-05-10 13:00:00,23.75,23.79,23.69,23.69,215441.0,21.1859,21.2216,21.1324,21.1324,215441.0
2019-05-10 13:30:00,23.7,23.76,23.65,23.76,131490.0,21.1413,21.1948,21.0967,21.1948,131490.0
2019-05-10 14:00:00,23.75,23.79,23.74,23.79,114185.0,21.1859,21.2216,21.177,21.2216,114185.0
2019-05-10 14:30:00,23.79,23.85,23.72,23.84,307364.0,21.2216,21.2751,21.1591,21.2662,307364.0
2019-05-10 15:00:00,23.83,23.89,23.83,23.87,211099.0,21.2573,21.3108,21.2573,21.2929,211099.0
2019-05-10 15:30:00,23.87,23.88,23.76,23.79,512748.0,21.2929,21.3019,21.1948,21.2216,512748.0
2019-05-13 09:30:00,23.61,23.78,23.54,23.68,75018.0,21.061,21.2127,20.9986,21.1235,75018.0
2019-05-13 10:00:00,23.68,23.75,23.62,23.73,74777.0,21.1235,21.1859,21.0699,21.1681,74777.0
2019-05-13 10:30:00,23.72,23.82,23.71,23.81,52970.0,21.1591,21.2483,21.1502,21.2394,52970.0
2019-05-13 11:00:00,23.81,23.92,23.81,23.84,123123.0,21.2394,21.3375,21.2394,21.2662,123123.0
2019-05-13 11:30:00,23.83,23.88,23.81,23.84,147320.0,21.2573,21.3019,21.2394,21.2662,147320.0
2019-05-13 12:00:00,23.83,23.83,23.74,23.74,95627.0,21.2573,21.2573,21.177,21.177,95627.0
2019-05-13 12:30:00,23.73,23.79,23.71,23.76,146217.0,21.1681,21.2216,21.1502,21.1948,146217.0
2019-05-13 13:00:00,23.76,23.78,23.74,23.75,100990.0,21.1948,21.2127,21.177,21.1859,100990.0
2019-05-13 13:30:00,23.76,23.81,23.73,23.8,127712.0,21.1948,21.2394,21.1681,21.2305,127712.0
2019-05-13 14:00:00,23.8,23.83,23.75,23.82,172400.0,21.2305,21.2573,21.1859,21.2483,172400.0
2019-05-13 14:30:00,23.82,23.82,23.72,23.79,161648.0,21.2483,21.2483,21.1591,21.2216,161648.0
2019-05-13 15:00:00,23.79,23.82,23.75,23.8,205212.0,21.2216,21.2483,21.1859,21.2305,205212.0
2019-05-13 15:30:00,23.8,23.85,23.75,23.83,413769.0,21.2305,21.2751,21.1859,21.2573,413769.0
2019-05-14 09:30:00,23.81,23.96,23.77,23.91,198329.0,21.2394,21.3732,21.2037,21.3286,198329.0
2019-05-14 10:00:00,23.91,23.92,23.81,23.91,306230.0,21.3286,21.3375,21.2394,21.3286,306230.0
2019-05-14 10:30:00,23.92,23.98,23.88,23.97,193251.0,21.3375,21.3911,21.3019,21.3821,193251.0
2019-05-14 11:00:00,23.98,24.02,23.9,23.91,229590.0,21.3911,21.4267,21.3197,21.3286,229590.0
2019-05-14 11:30:00,23.91,23.95,23.88,23.95,97123.0,21.3286,21.3643,21.3019,21.3643,97123.0
2019-05-14 12:00:00,23.95,23.95,23.89,23.91,139363.0,21.3643,21.3643,21.3108,21.3286,139363.0
2019-05-14 12:30:00,23.91,23.91,23.79,23.79,253864.0,21.3286,21.3286,21.2216,21.2216,253864.0
2019-05-14 13:00:00,23.79,23.82,23.72,23.8,362391.0,21.2216,21.2483,21.1591,21.2305,362391.0
2019-05-14 13:30:00,23.8,23.85,23.76,23.8,207536.0,21.2305,21.2751,21.1948,21.2305,207536.0
2019-05-14 14:00:00,23.8,23.81,23.72,23.77,353200.0,21.2305,21.2394,21.1591,21.2037,353200.0
2019-05-14 14:30:00,23.77,23.78,23.69,23.71,91899.0,21.2037,21.2127,21.1324,21.1502,91899.0
2019-05-14 15:00:00,23.71,23.74,23.69,23.73,187070.0,21.1502,21.177,21.1324,21.1681,187070.0
2019-05-14 15:30:00,23.74,23.74,23.63,23.72,543918.0,21.177,21.177,21.0789,21.1591,543918.0
2019-05-15 09:30:00,23.72,23.8,23.61,23.76,61623.0,21.1591,21.2305,21.061,21.1948,61623.0
2019-05-15 10:00:00,23.76,23.82,23.7,23.8,106054.0,21.1948,21.2483,21.1413,21.2305,106054.0
2019-05-15 10:30:00,23.79,23.87,23.77,23.78,84700.0,21.2216,21.2929,21.2037,21.2127,84700.0
2019-05-15 11:00:00,23.78,23.85,23.77,23.81,34833.0,21.2127,21.2751,21.2037,21.2394,34833.0
2019-05-15 11:30:00,23.81,23.85,23.8,23.84,44801.0,21.2394,21.2751,21.2305,21.2662,44801.0
2019-05-15 12:00:00,23.84,23.9,23.83,23.89,44272.0,21.2662,21.3197,21.2573,21.3108,44272.0
2019-05-15 12:30:00,23.9,23.93,23.87,23.89,36525.0,21.3197,21.3465,21.2929,21.3108,36525.0
2019-05-15 13:00:00,23.9,23.9,23.85,23.87,24580.0,21.3197,21.3197,21.2751,21.2929,24580.0
2019-05-15 13:30:00,23.87,23.92,23.85,23.91,29506.0,21.2929,21.3375,21.2751,21.3286,29506.0
2019-05-15 14:00:00,23.91,23.93,23.89,23.91,30303.0,21.3286,21.3465,21.3108,21.3286,30303.0
2019-05-15 14:30:00,23.9,23.91,23.87,23.88,43752.0,21.3197,21.3286,21.2929,21.3019,43752.0
2019-05-15 15:00:00,23.87,23.94,23.86,23.88,58918.0,21.2929,21.3554,21.284,21.3019,58918.0
2019-05-15 15:30:00,23.89,23.89,23.84,23.86,197156.0,21.3108,21.3108,21.2662,21.284,197156.0
2019-05-16 09:30:00,23.87,24.04,23.82,24.01,59800.0,21.2929,21.4446,21.2483,21.4178,59800.0
2019-05-16 10:00:00,24.01,24.09,24.0,24.07,99462.0,21.4178,21.4892,21.4089,21.4713,99462.0
2019-05-16 10:30:00,24.08,24.08,23.99,24.0,79912.0,21.4803,21.4803,21.4,21.4089,79912.0
2019-05-16 11:00:00,24.01,24.11,24.0,24.09,149957.0,21.4178,21.507,21.4089,21.4892,149957.0
2019-05-16 11:30:00,24.08,24.1,24.05,24.07,126255.0,21.4803,21.4981,21.4535,21.4713,126255.0
2019-05-16 12:00:00,24.07,24.11,24.06,24.08,76892.0,21.4713,21.507,21.4624,21.4803,76892.0
2019-05-16 12:30:00,24.07,24.08,24.01,24.01,41403.0,21.4713,21.4803,21.4178,21.4178,41403.0
2019-05-16 13:00:00,24.02,24.04,23.99,24.0,80983.0,21.4267,21.4446,21.4,21.4089,80983.0
2019-05-16 13:30:00,24.0,24.01,23.96,24.0,54187.0,21.4089,21.4178,21.3732,21.4089,54187.0
2019-05-16 14:00:00,23.99,24.01,23.97,24.0,68105.0,21.4,21.4178,21.3821,21.4089,68105.0
2019-05-16 14:30:00,24.0,24.02,23.97,23.98,63954.0,21.4089,21.4267,21.3821,21.3911,63954.0
2019-05-16 15:00:00,23.98,24.0,23.96,23.99,74250.0,21.3911,21.4089,21.3732,21.4,74250.0
2019-05-16 15:30:00,23.98,24.0,23.95,23.98,255674.0,21.3911,21.4089,21.3643,21.3911,255674.0
2019-05-17 09:30:00,23.95,23.97,23.82,23.83,55140.0,21.3643,21.3821,21.2483,21.2573,55140.0
2019-05-17 10:00:00,23.83,23.91,23.78,23.9,49806.0,21.2573,21.3286,21.2127,21.3197,49806.0
2019-05-17 10:30:00,23.89,23.98,23.89,23.96,145421.0,21.3108,21.3911,21.3108,21.3732,145421.0
2019-05-17 11:00:00,23.96,23.97,23.91,23.91,36097.0,21.3732,21.3821,21.3286,21.3286,36097.0
2019-05-17 11:30:00,23.92,23.94,23.87,23.9,36841.0,21.3375,21.3554,21.2929,21.3197,36841.0
2019-05-17 12:00:00,23.89,23.9,23.84,23.85,33320.0,21.3108,21.3197,21.2662,21.2751,33320.0
2019-05-17 12:30:00,23.86,23.86,23.79,23.82,76202.0,21.284,21.284,21.2216,21.2483,76202.0
2019-05-17 13:00:00,23.82,23.84,23.8,23.8,145915.0,21.2483,21.2662,21.2305,21.2305,145915.0
2019-05-17 13:30:00,23.8,23.93,23.79,23.91,209612.0,21.2305,21.3465,21.2216,21.3286,209612.0
2019-05-17 14:00:00,23.91,23.92,23.86,23.88,85389.0,21.3286,21.3375,21.284,21.3019,85389.0
2019-05-17 14:30:00,23.88,23.92,23.85,23.92,147175.0,21.3019,21.3375,21.2751,21.3375,147175.0
2019-05-17 15:00:00,23.92,23.96,23.88,23.96,121920.0,21.3375,21.3732,21.3019,21.3732,121920.0
2019-05-17 15:30:00,23.96,24.05,23.93,24.03,309904.0,21.3732,21.4535,21.3465,21.4357,309904.0
2019-05-20 09:30:00,24.03,24.04,23.95,23.96,121731.0,21.4357,21.4446,21.3643,21.3732,121731.0
2019-05-20 10:00:00,23.98,24.0,23.95,23.96,30620.0,21.3911,21.4089,21.3643,21.3732,30620.0
2019-05-20 10:30:00,23.96,23.96,23.85,23.88,44130.0,21.3732,21.3732,21.2751,21.3019,44130.0
2019-05-20 11:00:00,23.89,23.92,23.85,23.89,34501.0,21.3108,21.3375,21.2751,21.3108,34501.0
2019-05-20 11:30:00,23.88,23.89,23.81,23.84,44973.0,21.3019,21.3108,21.2394,21.2662,44973.0
2019-05-20 12:00:00,23.84,23.92,23.84,23.89,30077.0,21.2662,21.3375,21.2662,21.3108,30077.0
2019-05-20 12:30:00,23.89,23.92,23.86,23.89,30441.0,21.3108,21.3375,21.284,21.3108,30441.0
2019-05-20 13:00:00,23.89,23.91,23.84,23.85,47739.0,21.3108,21.3286,21.2662,21.2751,47739.0
2019-05-20 13:30:00,23.85,23.9,23.85,23.88,37830.0,21.2751,21.3197,21.2751,21.3019,37830.0
2019-05-20 14:00:00,23.89,23.89,23.83,23.86,39220.0,21.3108,21.3108,21.2573,21.284,39220.0
2019-05-20 14:30:00,23.86,23.91,23.81,23.82,46423.0,21.284,21.3286,21.2394,21.2483,46423.0
2019-05-20 15:00:00,23.82,23.83,23.71,23.74,64121.0,21.2483,21.2573,21.1502,21.177,64121.0
2019-05-20 15:30:00,23.74,23.83,23.73,23.83,190565.0,21.177,21.2573,21.1681,21.2573,190565.0
2019-05-21 09:30:00,23.88,24.01,23.88,23.98,77837.0,21.3019,21.4178,21.3019,21.3911,77837.0
2019-05-21 10:00:00,23.98,24.0,23.93,23.96,46694.0,21.3911,21.4089,21.3465,21.3732,46694.0
2019-05-21 10:30:00,23.97,24.01,23.95,24.0,47845.0,21.3821,21.4178,21.3643,21.4089,47845.0
2019-05-21 11:00:00,24.0,24.16,23.97,24.14,132982.0,21.4089,21.5516,21.3821,21.5338,132982.0
2019-05-21 11:30:00,24.14,24.18,24.13,24.17,128291.0,21.5338,21.5695,21.5249,21.5606,128291.0
2019-05-21 12:00:00,24.17,24.21,24.15,24.2,61047.0,21.5606,21.5962,21.5427,21.5873,61047.0
2019-05-21 12:30:00,24.2,24.24,24.16,24.17,86675.0,21.5873,21.623,21.5516,21.5606,86675.0
2019-05-21 13:00:00,24.16,24.17,24.11,24.14,43832.0,21.5516,21.5606,21.507,21.5338,43832.0
2019-05-21 13:30:00,24.14,24.14,24.07,24.1,45899.0,21.5338,21.5338,21.4713,21.4981,45899.0
2019-05-21 14:00:00,24.1,24.13,24.08,24.11,45590.0,21.4981,21.5249,21.4803,21.507,45590.0
2019-05-21 14:30:00,24.1,24.11,24.07,24.09,40549.0,21.4981,21.507,21.4713,21.4892,40549.0
2019-05-21 15:00:00,24.09,24.11,24.07,24.09,70360.0,21.4892,21.507,21.4713,21.4892,70360.0
2019-05-21 15:30:00,24.1,24.1,24.05,24.08,245206.0,21.4981,21.4981,21.4535,21.4803,245206.0
2019-05-22 09:30:00,24.09,24.1,24.05,24.07,27989.0,21.4892,21.4981,21.4535,21.4713,27989.0
2019-05-22 10:00:00,24.07,24.13,24.02,24.12,51071.0,21.4713,21.5249,21.4267,21.5159,51071.0
2019-05-22 10:30:00,24.12,24.12,24.03,24.04,28622.0,21.5159,21.5159,21.4357,21.4446,28622.0
2019-05-22 11:00:00,24.04,24.15,24.03,24.15,48550.0,21.4446,21.5427,21.4357,21.5427,48550.0
2019-05-22 11:30:00,24.15,24.18,24.12,24.17,43184.0,21.5427,21.5695,21.5159,21.5606,43184.0
2019-05-22 12:00:00,24.17,24.19,24.15,24.16,24284.0,21.5606,21.5784,21.5427,21.5516,24284.0
2019-05-22 12:30:00,24.17,24.18,24.15,24.17,30750.0,21.5606,21.5695,21.5427,21.5606,30750.0
2019-05-22 13:00:00,24.18,24.2,24.14,24.2,23431.0,21.5695,21.5873,21.5338,21.5873,23431.0
2019-05-22 13:30:00,24.2,24.22,24.18,24.19,29764.0,21.5873,21.6052,21.5695,21.5784,29764.0
2019-05-22 14:00:00,24.19,24.22,24.17,24.19,38710.0,21.5784,21.6052,21.5606,21.5784,38710.0
2019-05-22 14:30:00,24.19,24.2,24.16,24.2,36735.0,21.5784,21.5873,21.5516,21.5873,36735.0
2019-05-22 15:00:00,24.2,24.25,24.2,24.24,89488.0,21.5873,21.6319,21.5873,21.623,89488.0
2019-05-22 15:30:00,24.23,24.24,24.17,24.18,355280.0,21.6141,21.623,21.5606,21.5695,355280.0
2019-05-23 09:30:00,24.19,24.19,24.07,24.08,46215.0,21.5784,21.5784,21.4713,21.4803,46215.0
2019-05-23 10:00:00,24.08,24.12,24.06,24.11,45659.0,21.4803,21.5159,21.4624,21.507,45659.0
2019-05-23 10:30:00,24.11,24.14,24.07,24.11,61889.0,21.507,21.5338,21.4713,21.507,61889.0
2019-05-23 11:00:00,24.11,24.13,24.1,24.11,109598.0,21.507,21.5249,21.4981,21.507,109598.0
2019-05-23 11:30:00,24.11,24.15,24.09,24.11,45186.0,21.507,21.5427,21.4892,21.507,45186.0
2019-05-23 12:00:00,24.11,24.14,24.11,24.14,43988.0,21.507,21.5338,21.507,21.5338,43988.0
2019-05-23 12:30:00,24.14,24.15,24.05,24.05,96794.0,21.5338,21.5427,21.4535,21.4535,96794.0
2019-05-23 13:00:00,24.05,24.11,24.04,24.11,144668.0,21.4535,21.507,21.4446,21.507,144668.0
2019-05-23 13:30:00,24.11,24.15,24.09,24.12,143369.0,21.507,21.5427,21.4892,21.5159,143369.0
2019-05-23 14:00:00,24.12,24.13,24.09,24.12,41984.0,21.5159,21.5249,21.4892,21.5159,41984.0
2019-05-23 14:30:00,24.12,24.14,24.09,24.1,112912.0,21.5159,21.5338,21.4892,21.4981,112912.0
2019-05-23 15:00:00,24.1,24.17,24.06,24.16,185683.0,21.4981,21.5606,21.4624,21.5516,185683.0
2019-05-23 15:30:00,24.16,24.2,24.12,24.19,247360.0,21.5516,21.5873,21.5159,21.5784,247360.0
2019-05-24 09:30:00,24.25,24.38,24.21,24.37,136961.0,21.6319,21.7479,21.5962,21.739,136961.0
2019-05-24 10:00:00,24.38,24.42,24.35,24.38,57932.0,21.7479,21.7836,21.7211,21.7479,57932.0
2019-05-24 10:30:00,24.38,24.42,24.32,24.32,53056.0,21.7479,21.7836,21.6944,21.6944,53056.0
2019-05-24 11:00:00,24.33,24.34,24.27,24.33,35089.0,21.7033,21.7122,21.6498,21.7033,35089.0
2019-05-24 11:30:00,24.33,24.36,24.3,24.35,29515.0,21.7033,21.73,21.6765,21.7211,29515.0
2019-05-24 12:00:00,24.36,24.38,24.34,24.37,45142.0,21.73,21.7479,21.7122,21.739,45142.0
2019-05-24 12:30:00,24.37,24.41,24.36,24.39,68406.0,21.739,21.7746,21.73,21.7568,68406.0
2019-05-24 13:00:00,24.39,24.41,24.37,24.41,33370.0,21.7568,21.7746,21.739,21.7746,33370.0
2019-05-24 13:30:00,24.41,24.42,24.4,24.42,20052.0,21.7746,21.7836,21.7657,21.7836,20052.0
2019-05-24 14:00:00,24.42,24.45,24.4,24.43,56383.0,21.7836,21.8103,21.7657,21.7925,56383.0
2019-05-24 14:30:00,24.44,24.47,24.41,24.43,48394.0,21.8014,21.8282,21.7746,21.7925,48394.0
2019-05-24 15:00:00,24.43,24.45,24.42,24.43,64908.0,21.7925,21.8103,21.7836,21.7925,64908.0
2019-05-24 15:30:00,24.42,24.43,24.37,24.4,200651.0,21.7836,21.7925,21.739,21.7657,200651.0
2019-05-28 09:30:00,24.5,24.53,24.47,24.53,50373.0,21.8549,21.8817,21.8282,21.8817,50373.0
2019-05-28 10:00:00,24.53,24.53,24.48,24.48,35771.0,21.8817,21.8817,21.8371,21.8371,35771.0
2019-05-28 10:30:00,24.49,24.54,24.47,24.51,113816.0,21.846,21.8906,21.8282,21.8638,113816.0
2019-05-28 11:00:00,24.51,24.52,24.35,24.35,59223.0,21.8638,21.8728,21.7211,21.7211,59223.0
2019-05-28 11:30:00,24.35,24.4,24.31,24.38,50415.0,21.7211,21.7657,21.6854,21.7479,50415.0
2019-05-28 12:00:00,24.37,24.45,24.37,24.43,46837.0,21.739,21.8103,21.739,21.7925,46837.0
2019-05-28 12:30:00,24.43,24.46,24.41,24.43,41863.0,21.7925,21.8192,21.7746,21.7925,41863.0
2019-05-28 13:00:00,24.43,24.43,24.37,24.38,34126.0,21.7925,21.7925,21.739,21.7479,34126.0
2019-05-28 13:30:00,24.38,24.4,24.36,24.38,47750.0,21.7479,21.7657,21.73,21.7479,47750.0
2019-05-28 14:00:00,24.38,24.38,24.31,24.32,32056.0,21.7479,21.7479,21.6854,21.6944,32056.0
2019-05-28 14:30:00,24.32,24.33,24.27,24.27,49508.0,21.6944,21.7033,21.6498,21.6498,49508.0
2019-05-28 15:00:00,24.28,24.29,24.19,24.2,82269.0,21.6587,21.6676,21.5784,21.5873,82269.0
2019-05-28 15:30:00,24.21,24.21,24.07,24.08,433798.0,21.5962,21.5962,21.4713,21.4803,433798.0
2019-05-29 09:30:00,23.99,24.05,23.89,23.97,188874.0,21.4,21.4535,21.3108,21.3821,188874.0
2019-05-29 10:00:00,23.98,24.06,23.95,24.02,185478.0,21.3911,21.4624,21.3643,21.4267,185478.0
2019-05-29 10:30:00,24.02,24.07,24.01,24.07,107334.0,21.4267,21.4713,21.4178,21.4713,107334.0
2019-05-29 11:00:00,24.07,24.1,24.02,24.08,271459.0,21.4713,21.4981,21.4267,21.4803,271459.0
2019-05-29 11:30:00,24.08,24.09,23.96,23.97,154588.0,21.4803,21.4892,21.3732,21.3821,154588.0
2019-05-29 12:00:00,23.97,24.01,23.96,23.99,102303.0,21.3821,21.4178,21.3732,21.4,102303.0
2019-05-29 12:30:00,23.98,24.0,23.97,23.99,78326.0,21.3911,21.4089,21.3821,21.4,78326.0
2019-05-29 13:00:00,23.99,23.99,23.91,23.95,90139.0,21.4,21.4,21.3286,21.3643,90139.0
2019-05-29 13:30:00,23.95,24.02,23.93,24.01,211637.0,21.3643,21.4267,21.3465,21.4178,211637.0
2019-05-29 14:00:00,24.01,24.14,24.01,24.13,263434.0,21.4178,21.5338,21.4178,21.5249,263434.0
2019-05-29 14:30:00,24.12,24.14,24.01,24.01,117232.0,21.5159,21.5338,21.4178,21.4178,117232.0
2019-05-29 15:00:00,24.01,24.06,23.98,24.01,117357.0,21.4178,21.4624,21.3911,21.4178,117357.0
2019-05-29 15:30:00,24.01,24.11,23.99,24.03,478155.0,21.4178,21.507,21.4,21.4357,478155.0
2019-05-30 09:30:00,24.15,24.21,24.06,24.19,193190.0,21.5427,21.5962,21.4624,21.5784,193190.0
2019-05-30 10:00:00,24.19,24.27,24.16,24.25,109259.0,21.5784,21.6498,21.5516,21.6319,109259.0
2019-05-30 10:30:00,24.25,24.26,24.13,24.14,49994.0,21.6319,21.6408,21.5249,21.5338,49994.0
2019-05-30 11:00:00,24.14,24.17,24.11,24.14,64141.0,21.5338,21.5606,21.507,21.5338,64141.0
2019-05-30 11:30:00,24.14,24.15,24.07,24.09,49578.0,21.5338,21.5427,21.4713,21.4892,49578.0
2019-05-30 12:00:00,24.09,24.11,24.06,24.08,40539.0,21.4892,21.507,21.4624,21.4803,40539.0
2019-05-30 12:30:00,24.07,24.12,24.05,24.1,22062.0,21.4713,21.5159,21.4535,21.4981,22062.0
2019-05-30 13:00:00,24.11,24.11,24.01,24.02,49138.0,21.507,21.507,21.4178,21.4267,49138.0
2019-05-30 13:30:00,24.02,24.11,23.99,24.09,40636.0,21.4267,21.507,21.4,21.4892,40636.0
2019-05-30 14:00:00,24.09,24.09,24.05,24.06,31289.0,21.4892,21.4892,21.4535,21.4624,31289.0
2019-05-30 14:30:00,24.06,24.07,24.02,24.06,54445.0,21.4624,21.4713,21.4267,21.4624,54445.0
2019-05-30 15:00:00,24.07,24.07,23.99,24.03,78608.0,21.4713,21.4713,21.4,21.4357,78608.0
2019-05-30 15:30:00,24.02,24.13,24.0,24.12,338215.0,21.4267,21.5249,21.4089,21.5159,338215.0
2019-05-31 09:30:00,24.0,24.11,24.0,24.08,56354.0,21.4089,21.507,21.4089,21.4803,56354.0
2019-05-31 10:00:00,24.08,24.16,24.08,24.14,219069.0,21.4803,21.5516,21.4803,21.5338,219069.0
2019-05-31 10:30:00,24.14,24.24,24.14,24.22,135163.0,21.5338,21.623,21.5338,21.6052,135163.0
2019-05-31 11:00:00,24.22,24.34,24.21,24.33,94021.0,21.6052,21.7122,21.5962,21.7033,94021.0
2019-05-31 11:30:00,24.33,24.45,24.33,24.44,62295.0,21.7033,21.8103,21.7033,21.8014,62295.0
2019-05-31 12:00:00,24.43,24.43,24.32,24.33,54718.0,21.7925,21.7925,21.6944,21.7033,54718.0
2019-05-31 12:30:00,24.32,24.33,24.27,24.27,57097.0,21.6944,21.7033,21.6498,21.6498,57097.0
2019-05-31 13:00:00,24.27,24.4,24.26,24.39,74916.0,21.6498,21.7657,21.6408,21.7568,74916.0
2019-05-31 13:30:00,24.39,24.49,24.38,24.47,121140.0,21.7568,21.846,21.7479,21.8282,121140.0
2019-05-31 14:00:00,24.46,24.51,24.44,24.51,104006.0,21.8192,21.8638,21.8014,21.8638,104006.0
2019-05-31 14:30:00,24.5,24.54,24.47,24.5,71699.0,21.8549,21.8906,21.8282,21.8549,71699.0
2019-05-31 15:00:00,24.5,24.54,24.47,24.49,108827.0,21.8549,21.8906,21.8282,21.846,108827.0
2019-05-31 15:30:00,24.49,24.51,24.4,24.41,378275.0,21.846,21.8638,21.7657,21.7746,378275.0
2019-06-03 09:30:00,24.52,24.54,24.29,24.32,200089.0,21.8728,21.8906,21.6676,21.6944,200089.0
2019-06-03 10:00:00,24.32,24.42,24.27,24.38,295945.0,21.6944,21.7836,21.6498,21.7479,295945.0
2019-06-03 10:30:00,24.38,24.39,24.22,24.22,339394.0,21.7479,21.7568,21.6052,21.6052,339394.0
2019-06-03 11:00:00,24.23,24.29,24.17,24.2,269431.0,21.6141,21.6676,21.5606,21.5873,269431.0
2019-06-03 11:30:00,24.21,24.25,24.16,24.21,131684.0,21.5962,21.6319,21.5516,21.5962,131684.0
2019-06-03 12:00:00,24.21,24.26,24.11,24.14,114641.0,21.5962,21.6408,21.507,21.5338,114641.0
2019-06-03 12:30:00,24.14,24.17,24.1,24.14,389241.0,21.5338,21.5606,21.4981,21.5338,389241.0
2019-06-03 13:00:00,24.14,24.32,24.12,24.27,95937.0,21.5338,21.6944,21.5159,21.6498,95937.0
2019-06-03 13:30:00,24.27,24.27,24.15,24.2,46818.0,21.6498,21.6498,21.5427,21.5873,46818.0
2019-06-03 14:00:00,24.2,24.3,24.19,24.25,233138.0,21.5873,21.6765,21.5784,21.6319,233138.0
2019-06-03 14:30:00,24.26,24.3,24.21,24.25,95824.0,21.6408,21.6765,21.5962,21.6319,95824.0
2019-06-03 15:00:00,24.25,24.27,24.21,24.25,119589.0,21.6319,21.6498,21.5962,21.6319,119589.0
2019-06-03 15:30:00,24.24,24.42,24.19,24.4,227283.0,21.623,21.7836,21.5784,21.7657,227283.0
2019-06-04 09:30:00,24.46,24.51,24.42,24.47,82960.0,21.8192,21.8638,21.7836,21.8282,82960.0
2019-06-04 10:00:00,24.48,24.49,24.36,24.37,117930.0,21.8371,21.846,21.73,21.739,117930.0
2019-06-04 10:30:00,24.36,24.38,24.19,24.2,61087.0,21.73,21.7479,21.5784,21.5873,61087.0
2019-06-04 11:00:00,24.19,24.27,24.13,24.16,84331.0,21.5784,21.6498,21.5249,21.5516,84331.0
2019-06-04 11:30:00,24.16,24.2,24.14,24.2,86589.0,21.5516,21.5873,21.5338,21.5873,86589.0
2019-06-04 12:00:00,24.2,24.27,24.19,24.23,53133.0,21.5873,21.6498,21.5784,21.6141,53133.0
2019-06-04 12:30:00,24.23,24.28,24.2,24.25,48376.0,21.6141,21.6587,21.5873,21.6319,48376.0
2019-06-04 13:00:00,24.25,24.34,24.24,24.31,75375.0,21.6319,21.7122,21.623,21.6854,75375.0
2019-06-04 13:30:00,24.32,24.35,24.31,24.32,35846.0,21.6944,21.7211,21.6854,21.6944,35846.0
2019-06-04 14:00:00,24.32,24.32,24.23,24.25,51059.0,21.6944,21.6944,21.6141,21.6319,51059.0
2019-06-04 14:30:00,24.26,24.3,24.23,24.24,71511.0,21.6408,21.6765,21.6141,21.623,71511.0
2019-06-04 15:00:00,24.25,24.34,24.24,24.34,81666.0,21.6319,21.7122,21.623,21.7122,81666.0
2019-06-04 15:30:00,24.34,24.45,24.31,24.44,301143.0,21.7122,21.8103,21.6854,21.8014,301143.0
2019-06-05 09:30:00,24.46,24.7,24.45,24.64,179650.0,21.8192,22.0333,21.8103,21.9798,179650.0
2019-06-05 10:00:00,24.65,24.76,24.59,24.74,196613.0,21.9887,22.0869,21.9352,22.069,196613.0
2019-06-05 10:30:00,24.75,24.75,24.51,24.57,88263.0,22.0779,22.0779,21.8638,21.9174,88263.0
2019-06-05 11:00:00,24.58,24.74,24.58,24.73,110192.0,21.9263,22.069,21.9263,22.0601,110192.0
2019-06-05 11:30:00,24.73,24.73,24.66,24.73,24347.0,22.0601,22.0601,21.9977,22.0601,24347.0
2019-06-05 12:00:00,24.73,24.73,24.65,24.73,45970.0,22.0601,22.0601,21.9887,22.0601,45970.0
2019-06-05 12:30:00,24.72,24.76,24.7,24.73,30008.0,22.0512,22.0869,22.0333,22.0601,30008.0
2019-06-05 13:00:00,24.74,24.78,24.73,24.76,37489.0,22.069,22.1047,22.0601,22.0869,37489.0
2019-06-05 13:30:00,24.76,24.8,24.75,24.76,33405.0,22.0869,22.1225,22.0779,22.0869,33405.0
2019-06-05 14:00:00,24.75,24.86,24.75,24.85,69202.0,22.0779,22.1761,22.0779,22.1671,69202.0
2019-06-05 14:30:00,24.85,24.91,24.84,24.87,52707.0,22.1671,22.2207,22.1582,22.185,52707.0
2019-06-05 15:00:00,24.88,24.91,24.79,24.81,74377.0,22.1939,22.2207,22.1136,22.1315,74377.0
2019-06-05 15:30:00,24.81,24.93,24.75,24.9,279423.0,22.1315,22.2385,22.0779,22.2117,279423.0
2019-06-06 09:30:00,24.95,24.97,24.82,24.94,46373.0,22.2563,22.2742,22.1404,22.2474,46373.0
2019-06-06 10:00:00,24.94,24.97,24.84,24.87,35135.0,22.2474,22.2742,22.1582,22.185,35135.0
2019-06-06 10:30:00,24.87,24.91,24.81,24.82,46587.0,22.185,22.2207,22.1315,22.1404,46587.0
2019-06-06 11:00:00,24.82,24.83,24.72,24.74,25107.0,22.1404,22.1493,22.0512,22.069,25107.0
2019-06-06 11:30:00,24.74,24.76,24.66,24.68,28657.0,22.069,22.0869,21.9977,22.0155,28657.0
2019-06-06 12:00:00,24.68,24.73,24.66,24.7,26056.0,22.0155,22.0601,21.9977,22.0333,26056.0
2019-06-06 12:30:00,24.7,24.7,24.65,24.69,43071.0,22.0333,22.0333,21.9887,22.0244,43071.0
2019-06-06 13:00:00,24.68,24.73,24.65,24.73,46337.0,22.0155,22.0601,21.9887,22.0601,46337.0
2019-06-06 13:30:00,24.73,24.76,24.72,24.73,37240.0,22.0601,22.0869,22.0512,22.0601,37240.0
2019-06-06 14:00:00,24.73,24.83,24.7,24.79,81370.0,22.0601,22.1493,22.0333,22.1136,81370.0
2019-06-06 14:30:00,24.78,24.84,24.78,24.8,27014.0,22.1047,22.1582,22.1047,22.1225,27014.0
2019-06-06 15:00:00,24.81,24.87,24.8,24.87,44142.0,22.1315,22.185,22.1225,22.185,44142.0
2019-06-06 15:30:00,24.86,24.92,24.83,24.88,194459.0,22.1761,22.2296,22.1493,22.1939,194459.0
2019-06-07 09:30:00,24.97,25.02,24.93,24.95,49275.0,22.2742,22.3188,22.2385,22.2563,49275.0
2019-06-07 10:00:00,24.94,24.94,24.85,24.9,27054.0,22.2474,22.2474,22.1671,22.2117,27054.0
2019-06-07 10:30:00,24.91,25.02,24.9,24.96,32876.0,22.2207,22.3188,22.2117,22.2653,32876.0
2019-06-07 11:00:00,24.96,24.96,24.87,24.88,26049.0,22.2653,22.2653,22.185,22.1939,26049.0
2019-06-07 11:30:00,24.88,24.89,24.84,24.88,23192.0,22.1939,22.2028,22.1582,22.1939,23192.0
2019-06-07 12:00:00,24.87,24.87,24.79,24.82,115939.0,22.185,22.185,22.1136,22.1404,115939.0
2019-06-07 12:30:00,24.81,24.87,24.81,24.86,193766.0,22.1315,22.185,22.1315,22.1761,193766.0
2019-06-07 13:00:00,24.87,24.89,24.78,24.79,49028.0,22.185,22.2028,22.1047,22.1136,49028.0
2019-06-07 13:30:00,24.78,24.82,24.75,24.76,30006.0,22.1047,22.1404,22.0779,22.0869,30006.0
2019-06-07 14:00:00,24.75,24.79,24.73,24.77,46207.0,22.0779,22.1136,22.0601,22.0958,46207.0
2019-06-07 14:30:00,24.77,24.79,24.73,24.77,59988.0,22.0958,22.1136,22.0601,22.0958,59988.0
2019-06-07 15:00:00,24.77,24.82,24.77,24.8,102613.0,22.0958,22.1404,22.0958,22.1225,102613.0
2019-06-07 15:30:00,24.81,24.82,24.76,24.78,237121.0,22.1315,22.1404,22.0869,22.1047,237121.0
2019-06-10 09:30:00,24.82,24.92,24.65,24.73,108254.0,22.1404,22.2296,21.9887,22.0601,108254.0
2019-06-10 10:00:00,24.73,24.77,24.7,24.71,70058.0,22.0601,22.0958,22.0333,22.0423,70058.0
2019-06-10 10:30:00,24.71,24.79,24.71,24.74,31687.0,22.0423,22.1136,22.0423,22.069,31687.0
2019-06-10 11:00:00,24.75,24.81,24.74,24.79,26507.0,22.0779,22.1315,22.069,22.1136,26507.0
2019-06-10 11:30:00,24.79,24.81,24.78,24.79,89806.0,22.1136,22.1315,22.1047,22.1136,89806.0
2019-06-10 12:00:00,24.8,24.82,24.77,24.77,53114.0,22.1225,22.1404,22.0958,22.0958,53114.0
2019-06-10 12:30:00,24.77,24.78,24.73,24.78,73524.0,22.0958,22.1047,22.0601,22.1047,73524.0
2019-06-10 13:00:00,24.79,24.84,24.77,24.83,289478.0,22.1136,22.1582,22.0958,22.1493,289478.0
2019-06-10 13:30:00,24.84,24.84,24.77,24.8,195114.0,22.1582,22.1582,22.0958,22.1225,195114.0
2019-06-10 14:00:00,24.79,24.8,24.77,24.78,21943.0,22.1136,22.1225,22.0958,22.1047,21943.0
2019-06-10 14:30:00,24.78,24.84,24.78,24.83,130804.0,22.1047,22.1582,22.1047,22.1493,130804.0
2019-06-10 15:00:00,24.82,24.83,24.79,24.8,61307.0,22.1404,22.1493,22.1136,22.1225,61307.0
2019-06-10 15:30:00,24.8,24.82,24.77,24.8,218043.0,22.1225,22.1404,22.0958,22.1225,218043.0
2019-06-11 09:30:00,24.63,24.88,24.62,24.69,108828.0,21.9709,22.1939,21.962,22.0244,108828.0
2019-06-11 10:00:00,24.7,24.71,24.6,24.6,112353.0,22.0333,22.0423,21.9441,21.9441,112353.0
2019-06-11 10:30:00,24.6,24.65,24.55,24.61,86062.0,21.9441,21.9887,21.8995,21.953,86062.0
2019-06-11 11:00:00,24.61,24.71,24.61,24.67,87231.0,21.953,22.0423,21.953,22.0066,87231.0
2019-06-11 11:30:00,24.67,24.71,24.6,24.69,81394.0,22.0066,22.0423,21.9441,22.0244,81394.0
2019-06-11 12:00:00,24.69,24.69,24.59,24.62,59832.0,22.0244,22.0244,21.9352,21.962,59832.0
2019-06-11 12:30:00,24.62,24.66,24.6,24.63,70578.0,21.962,21.9977,21.9441,21.9709,70578.0
2019-06-11 13:00:00,24.62,24.64,24.56,24.57,55956.0,21.962,21.9798,21.9084,21.9174,55956.0
2019-06-11 13:30:00,24.57,24.64,24.56,24.62,68469.0,21.9174,21.9798,21.9084,21.962,68469.0
2019-06-11 14:00:00,24.62,24.74,24.61,24.69,62188.0,21.962,22.069,21.953,22.0244,62188.0
2019-06-11 14:30:00,24.69,24.69,24.6,24.64,120533.0,22.0244,22.0244,21.9441,21.9798,120533.0
2019-06-11 15:00:00,24.64,24.69,24.6,24.67,77105.0,21.9798,22.0244,21.9441,22.0066,77105.0
2019-06-11 15:30:00,24.67,24.77,24.66,24.72,440844.0,22.0066,22.0958,21.9977,22.0512,440844.0
2019-06-12 09:30:00,24.7,24.86,24.66,24.73,218445.0,22.0333,22.1761,21.9977,22.0601,218445.0
2019-06-12 10:00:00,24.74,24.86,24.71,24.71,74530.0,22.069,22.1761,22.0423,22.0423,74530.0
2019-06-12 10:30:00,24.72,24.78,24.71,24.74,51710.0,22.0512,22.1047,22.0423,22.069,51710.0
2019-06-12 11:00:00,24.74,24.79,24.71,24.75,53959.0,22.069,22.1136,22.0423,22.0779,53959.0
2019-06-12 11:30:00,24.74,24.79,24.74,24.78,43255.0,22.069,22.1136,22.069,22.1047,43255.0
2019-06-12 12:00:00,24.77,24.82,24.77,24.8,80333.0,22.0958,22.1404,22.0958,22.1225,80333.0
2019-06-12 12:30:00,24.79,24.81,24.78,24.8,46250.0,22.1136,22.1315,22.1047,22.1225,46250.0
2019-06-12 13:00:00,24.8,24.83,24.72,24.79,121058.0,22.1225,22.1493,22.0512,22.1136,121058.0
2019-06-12 13:30:00,24.78,24.85,24.77,24.83,45910.0,22.1047,22.1671,22.0958,22.1493,45910.0
2019-06-12 14:00:00,24.83,24.84,24.78,24.79,74314.0,22.1493,22.1582,22.1047,22.1136,74314.0
2019-06-12 14:30:00,24.79,24.83,24.78,24.8,130133.0,22.1136,22.1493,22.1047,22.1225,130133.0
2019-06-12 15:00:00,24.8,24.84,24.8,24.82,180836.0,22.1225,22.1582,22.1225,22.1404,180836.0
2019-06-12 15:30:00,24.83,24.83,24.7,24.7,354326.0,22.1493,22.1493,22.0333,22.0333,354326.0
2019-06-13 09:30:00,24.63,24.75,24.63,24.69,48995.0,22.0152,22.1224,22.0152,22.0688,48995.0
2019-06-13 10:00:00,24.69,24.71,24.66,24.68,31447.0,22.0688,22.0867,22.042,22.0599,31447.0
2019-06-13 10:30:00,24.68,24.71,24.67,24.68,61365.0,22.0599,22.0867,22.0509,22.0599,61365.0
2019-06-13 11:00:00,24.68,24.69,24.59,24.62,43757.0,22.0599,22.0688,21.9794,22.0062,43757.0
2019-06-13 11:30:00,24.61,24.65,24.59,24.65,18590.0,21.9973,22.0331,21.9794,22.0331,18590.0
2019-06-13 12:00:00,24.66,24.66,24.62,24.63,25250.0,22.042,22.042,22.0062,22.0152,25250.0
2019-06-13 12:30:00,24.63,24.66,24.62,24.66,26572.0,22.0152,22.042,22.0062,22.042,26572.0
2019-06-13 13:00:00,24.66,24.72,24.65,24.71,24305.0,22.042,22.0956,22.0331,22.0867,24305.0
2019-06-13 13:30:00,24.71,24.73,24.69,24.7,21424.0,22.0867,22.1046,22.0688,22.0778,21424.0
2019-06-13 14:00:00,24.69,24.74,24.67,24.73,29852.0,22.0688,22.1135,22.0509,22.1046,29852.0
2019-06-13 14:30:00,24.73,24.8,24.73,24.75,65140.0,22.1046,22.1671,22.1046,22.1224,65140.0
2019-06-13 15:00:00,24.75,24.76,24.69,24.7,58313.0,22.1224,22.1314,22.0688,22.0778,58313.0
2019-06-13 15:30:00,24.71,24.8,24.69,24.8,257212.0,22.0867,22.1671,22.0688,22.1671,257212.0
2019-06-14 09:30:00,24.8,24.84,24.72,24.8,70053.0,22.1671,22.2029,22.0956,22.1671,70053.0
2019-06-14 10:00:00,24.8,24.85,24.77,24.78,136572.0,22.1671,22.2118,22.1403,22.1493,136572.0
2019-06-14 10:30:00,24.78,24.79,24.69,24.79,35616.0,22.1493,22.1582,22.0688,22.1582,35616.0
2019-06-14 11:00:00,24.8,24.81,24.76,24.8,27049.0,22.1671,22.1761,22.1314,22.1671,27049.0
2019-06-14 11:30:00,24.8,24.8,24.75,24.77,35442.0,22.1671,22.1671,22.1224,22.1403,35442.0
2019-06-14 12:00:00,24.76,24.78,24.73,24.78,17216.0,22.1314,22.1493,22.1046,22.1493,17216.0
2019-06-14 12:30:00,24.78,24.79,24.76,24.77,32821.0,22.1493,22.1582,22.1314,22.1403,32821.0
2019-06-14 13:00:00,24.77,24.81,24.77,24.78,43951.0,22.1403,22.1761,22.1403,22.1493,43951.0
2019-06-14 13:30:00,24.77,24.77,24.7,24.7,205301.0,22.1403,22.1403,22.0778,22.0778,205301.0
2019-06-14 14:00:00,24.7,24.76,24.68,24.76,56207.0,22.0778,22.1314,22.0599,22.1314,56207.0
2019-06-14 14:30:00,24.76,24.8,24.75,24.76,31646.0,22.1314,22.1671,22.1224,22.1314,31646.0
2019-06-14 15:00:00,24.76,24.81,24.75,24.78,79140.0,22.1314,22.1761,22.1224,22.1493,79140.0
2019-06-14 15:30:00,24.79,24.8,24.72,24.72,244705.0,22.1582,22.1671,22.0956,22.0956,244705.0
2019-06-17 09:30:00,24.72,24.89,24.72,24.77,63258.0,22.0956,22.2476,22.0956,22.1403,63258.0
2019-06-17 10:00:00,24.77,24.85,24.72,24.8,55615.0,22.1403,22.2118,22.0956,22.1671,55615.0
2019-06-17 10:30:00,24.8,24.87,24.78,24.87,34441.0,22.1671,22.2297,22.1493,22.2297,34441.0
2019-06-17 11:00:00,24.87,24.9,24.78,24.82,136233.0,22.2297,22.2565,22.1493,22.185,136233.0
2019-06-17 11:30:00,24.82,24.82,24.77,24.81,190955.0,22.185,22.185,22.1403,22.1761,190955.0
2019-06-17 12:00:00,24.82,24.91,24.79,24.88,206732.0,22.185,22.2655,22.1582,22.2386,206732.0
2019-06-17 12:30:00,24.88,24.88,24.83,24.83,22452.0,22.2386,22.2386,22.194,22.194,22452.0
2019-06-17 13:00:00,24.84,24.88,24.83,24.88,28358.0,22.2029,22.2386,22.194,22.2386,28358.0
2019-06-17 13:30:00,24.88,24.97,24.84,24.94,38251.0,22.2386,22.3191,22.2029,22.2923,38251.0
2019-06-17 14:00:00,24.94,24.98,24.91,24.98,81968.0,22.2923,22.328,22.2655,22.328,81968.0
2019-06-17 14:30:00,24.97,24.99,24.93,24.96,35562.0,22.3191,22.337,22.2833,22.3102,35562.0
2019-06-17 15:00:00,24.95,24.99,24.89,24.93,66675.0,22.3012,22.337,22.2476,22.2833,66675.0
2019-06-17 15:30:00,24.92,25.0,24.9,24.98,180305.0,22.2744,22.3459,22.2565,22.328,180305.0
2019-06-18 09:30:00,25.06,25.22,25.06,25.17,189230.0,22.3995,22.5425,22.3995,22.4979,189230.0
2019-06-18 10:00:00,25.18,25.19,25.11,25.15,82466.0,22.5068,22.5157,22.4442,22.48,82466.0
2019-06-18 10:30:00,25.14,25.18,25.12,25.15,173141.0,22.471,22.5068,22.4532,22.48,173141.0
2019-06-18 11:00:00,25.16,25.17,25.0,25.02,452090.0,22.4889,22.4979,22.3459,22.3638,452090.0
2019-06-18 11:30:00,25.02,25.1,25.0,25.1,18130.0,22.3638,22.4353,22.3459,22.4353,18130.0
2019-06-18 12:00:00,25.09,25.13,25.08,25.1,62776.0,22.4263,22.4621,22.4174,22.4353,62776.0
2019-06-18 12:30:00,25.09,25.09,25.01,25.01,175672.0,22.4263,22.4263,22.3548,22.3548,175672.0
2019-06-18 13:00:00,25.01,25.01,24.93,24.93,21798.0,22.3548,22.3548,22.2833,22.2833,21798.0
2019-06-18 13:30:00,24.93,24.96,24.92,24.94,13884.0,22.2833,22.3102,22.2744,22.2923,13884.0
2019-06-18 14:00:00,24.94,24.95,24.84,24.86,27880.0,22.2923,22.3012,22.2029,22.2208,27880.0
2019-06-18 14:30:00,24.86,24.9,24.84,24.89,98636.0,22.2208,22.2565,22.2029,22.2476,98636.0
2019-06-18 15:00:00,24.89,24.96,24.89,24.96,50689.0,22.2476,22.3102,22.2476,22.3102,50689.0
2019-06-18 15:30:00,24.96,25.02,24.93,24.98,285630.0,22.3102,22.3638,22.2833,22.328,285630.0
2019-06-19 09:30:00,24.94,25.07,24.9,24.96,50785.0,22.2923,22.4085,22.2565,22.3102,50785.0
2019-06-19 10:00:00,24.95,24.99,24.91,24.99,32920.0,22.3012,22.337,22.2655,22.337,32920.0
2019-06-19 10:30:00,24.98,25.0,24.95,24.98,51913.0,22.328,22.3459,22.3012,22.328,51913.0
2019-06-19 11:00:00,24.97,24.97,24.93,24.96,17311.0,22.3191,22.3191,22.2833,22.3102,17311.0
2019-06-19 11:30:00,24.96,24.97,24.93,24.95,22774.0,22.3102,22.3191,22.2833,22.3012,22774.0
2019-06-19 12:00:00,24.95,24.96,24.91,24.96,25254.0,22.3012,22.3102,22.2655,22.3102,25254.0
2019-06-19 12:30:00,24.96,24.99,24.94,24.97,48228.0,22.3102,22.337,22.2923,22.3191,48228.0
2019-06-19 13:00:00,24.98,25.0,24.96,24.98,17421.0,22.328,22.3459,22.3102,22.328,17421.0
2019-06-19 13:30:00,24.98,25.02,24.96,24.98,23625.0,22.328,22.3638,22.3102,22.328,23625.0
2019-06-19 14:00:00,24.99,25.21,24.99,25.19,480071.0,22.337,22.5336,22.337,22.5157,480071.0
2019-06-19 14:30:00,25.2,25.25,25.18,25.19,103464.0,22.5247,22.5694,22.5068,22.5157,103464.0
2019-06-19 15:00:00,25.2,25.29,25.19,25.24,158216.0,22.5247,22.6051,22.5157,22.5604,158216.0
2019-06-19 15:30:00,25.25,25.25,25.13,25.21,1212618.0,22.5694,22.5694,22.4621,22.5336,1212618.0
2019-06-20 09:30:00,25.34,25.44,25.23,25.28,92794.0,22.6498,22.7392,22.5515,22.5962,92794.0
2019-06-20 10:00:00,25.28,25.29,25.2,25.24,106527.0,22.5962,22.6051,22.5247,22.5604,106527.0
2019-06-20 10:30:00,25.25,25.31,25.23,25.29,62945.0,22.5694,22.623,22.5515,22.6051,62945.0
2019-06-20 11:00:00,25.29,25.37,25.28,25.36,26810.0,22.6051,22.6766,22.5962,22.6677,26810.0
2019-06-20 11:30:00,25.36,25.43,25.35,25.43,27826.0,22.6677,22.7303,22.6587,22.7303,27826.0
2019-06-20 12:00:00,25.43,25.45,25.34,25.38,40139.0,22.7303,22.7481,22.6498,22.6856,40139.0
2019-06-20 12:30:00,25.38,25.43,25.34,25.43,29217.0,22.6856,22.7303,22.6498,22.7303,29217.0
2019-06-20 13:00:00,25.43,25.47,25.41,25.47,44572.0,22.7303,22.766,22.7124,22.766,44572.0
2019-06-20 13:30:00,25.46,25.5,25.46,25.47,67783.0,22.7571,22.7928,22.7571,22.766,67783.0
2019-06-20 14:00:00,25.47,25.47,25.41,25.42,78846.0,22.766,22.766,22.7124,22.7213,78846.0
2019-06-20 14:30:00,25.42,25.46,25.41,25.44,42973.0,22.7213,22.7571,22.7124,22.7392,42973.0
2019-06-20 15:00:00,25.43,25.45,25.38,25.39,87916.0,22.7303,22.7481,22.6856,22.6945,87916.0
2019-06-20 15:30:00,25.38,25.41,25.34,25.37,269578.0,22.6856,22.7124,22.6498,22.6766,269578.0
2019-06-21 09:30:00,25.31,25.31,24.97,25.07,193707.0,22.623,22.623,22.3191,22.4085,193707.0
2019-06-21 10:00:00,25.07,25.1,24.99,25.09,98876.0,22.4085,22.4353,22.337,22.4263,98876.0
2019-06-21 10:30:00,25.09,25.1,24.96,24.96,99206.0,22.4263,22.4353,22.3102,22.3102,99206.0
2019-06-21 11:00:00,24.96,25.07,24.95,25.02,185621.0,22.3102,22.4085,22.3012,22.3638,185621.0
2019-06-21 11:30:00,25.01,25.02,24.92,24.94,37237.0,22.3548,22.3638,22.2744,22.2923,37237.0
2019-06-21 12:00:00,24.95,24.99,24.88,24.99,91468.0,22.3012,22.337,22.2386,22.337,91468.0
2019-06-21 12:30:00,24.99,25.01,24.94,25.01,31682.0,22.337,22.3548,22.2923,22.3548,31682.0
2019-06-21 13:00:00,25.01,25.01,24.89,24.92,30499.0,22.3548,22.3548,22.2476,22.2744,30499.0
2019-06-21 13:30:00,24.92,24.95,24.89,24.95,38778.0,22.2744,22.3012,22.2476,22.3012,38778.0
2019-06-21 14:00:00,24.95,24.98,24.94,24.96,72101.0,22.3012,22.328,22.2923,22.3102,72101.0
2019-06-21 14:30:00,24.96,25.01,24.95,25.0,32817.0,22.3102,22.3548,22.3012,22.3459,32817.0
2019-06-21 15:00:00,25.0,25.01,24.93,24.93,137667.0,22.3459,22.3548,22.2833,22.2833,137667.0
2019-06-21 15:30:00,24.93,25.02,24.9,24.99,316958.0,22.2833,22.3638,22.2565,22.337,316958.0
2019-06-24 09:30:00,25.06,25.1,24.93,24.94,41557.0,22.3995,22.4353,22.2833,22.2923,41557.0
2019-06-24 10:00:00,24.94,24.98,24.89,24.92,52999.0,22.2923,22.328,22.2476,22.2744,52999.0
2019-06-24 10:30:00,24.93,24.99,24.9,24.96,43815.0,22.2833,22.337,22.2565,22.3102,43815.0
2019-06-24 11:00:00,24.95,25.03,24.94,25.02,76053.0,22.3012,22.3727,22.2923,22.3638,76053.0
2019-06-24 11:30:00,25.01,25.03,24.94,24.96,34060.0,22.3548,22.3727,22.2923,22.3102,34060.0
2019-06-24 12:00:00,24.95,24.99,24.94,24.98,31635.0,22.3012,22.337,22.2923,22.328,31635.0
2019-06-24 12:30:00,24.99,25.03,24.98,25.0,33555.0,22.337,22.3727,22.328,22.3459,33555.0
2019-06-24 13:00:00,25.0,25.0,24.95,24.96,21483.0,22.3459,22.3459,22.3012,22.3102,21483.0
2019-06-24 13:30:00,24.96,24.96,24.89,24.91,65915.0,22.3102,22.3102,22.2476,22.2655,65915.0
2019-06-24 14:00:00,24.9,24.92,24.87,24.88,36551.0,22.2565,22.2744,22.2297,22.2386,36551.0
2019-06-24 14:30:00,24.89,24.93,24.88,24.91,48452.0,22.2476,22.2833,22.2386,22.2655,48452.0
2019-06-24 15:00:00,24.91,24.94,24.86,24.91,68640.0,22.2655,22.2923,22.2208,22.2655,68640.0
2019-06-24 15:30:00,24.92,24.92,24.76,24.76,508891.0,22.2744,22.2744,22.1314,22.1314,508891.0
2019-06-25 09:30:00,24.72,24.87,24.64,24.74,126561.0,22.0956,22.2297,22.0241,22.1135,126561.0
2019-06-25 10:00:00,24.74,24.78,24.7,24.72,86372.0,22.1135,22.1493,22.0778,22.0956,86372.0
2019-06-25 10:30:00,24.72,24.78,24.7,24.73,58944.0,22.0956,22.1493,22.0778,22.1046,58944.0
2019-06-25 11:00:00,24.73,24.74,24.68,24.7,77449.0,22.1046,22.1135,22.0599,22.0778,77449.0
2019-06-25 11:30:00,24.7,24.82,24.69,24.77,61774.0,22.0778,22.185,22.0688,22.1403,61774.0
2019-06-25 12:00:00,24.77,24.79,24.73,24.77,54676.0,22.1403,22.1582,22.1046,22.1403,54676.0
2019-06-25 12:30:00,24.77,24.77,24.68,24.76,51311.0,22.1403,22.1403,22.0599,22.1314,51311.0
2019-06-25 13:00:00,24.76,24.78,24.7,24.78,38792.0,22.1314,22.1493,22.0778,22.1493,38792.0
2019-06-25 13:30:00,24.77,24.82,24.76,24.76,54765.0,22.1403,22.185,22.1314,22.1314,54765.0
2019-06-25 14:00:00,24.77,24.77,24.71,24.71,42819.0,22.1403,22.1403,22.0867,22.0867,42819.0
2019-06-25 14:30:00,24.71,24.72,24.62,24.64,66482.0,22.0867,22.0956,22.0062,22.0241,66482.0
2019-06-25 15:00:00,24.65,24.7,24.59,24.62,133955.0,22.0331,22.0778,21.9794,22.0062,133955.0
2019-06-25 15:30:00,24.61,24.62,24.34,24.34,465251.0,21.9973,22.0062,21.756,21.756,465251.0
2019-06-26 09:30:00,24.31,24.33,24.14,24.15,85192.0,21.7292,21.747,21.5772,21.5861,85192.0
2019-06-26 10:00:00,24.14,24.15,23.93,23.94,102658.0,21.5772,21.5861,21.3895,21.3984,102658.0
2019-06-26 10:30:00,23.93,24.11,23.85,24.05,97095.0,21.3895,21.5504,21.318,21.4968,97095.0
2019-06-26 11:00:00,24.04,24.08,23.97,23.99,64205.0,21.4878,21.5236,21.4253,21.4431,64205.0
2019-06-26 11:30:00,23.98,24.08,23.98,24.07,72946.0,21.4342,21.5236,21.4342,21.5146,72946.0
2019-06-26 12:00:00,24.07,24.17,24.06,24.13,65749.0,21.5146,21.604,21.5057,21.5683,65749.0
2019-06-26 12:30:00,24.13,24.24,24.13,24.24,130189.0,21.5683,21.6666,21.5683,21.6666,130189.0
2019-06-26 13:00:00,24.24,24.29,24.23,24.28,47236.0,21.6666,21.7113,21.6577,21.7023,47236.0
2019-06-26 13:30:00,24.28,24.32,24.25,24.3,72553.0,21.7023,21.7381,21.6755,21.7202,72553.0
2019-06-26 14:00:00,24.3,24.33,24.13,24.13,86625.0,21.7202,21.747,21.5683,21.5683,86625.0
2019-06-26 14:30:00,24.12,24.12,23.99,24.05,69811.0,21.5593,21.5593,21.4431,21.4968,69811.0
2019-06-26 15:00:00,24.06,24.11,24.01,24.01,91190.0,21.5057,21.5504,21.461,21.461,91190.0
2019-06-26 15:30:00,24.01,24.1,23.96,23.96,336226.0,21.461,21.5415,21.4163,21.4163,336226.0
2019-06-27 09:30:00,24.09,24.24,24.07,24.18,65496.0,21.5325,21.6666,21.5146,21.613,65496.0
2019-06-27 10:00:00,24.18,24.21,24.14,24.21,60789.0,21.613,21.6398,21.5772,21.6398,60789.0
2019-06-27 10:30:00,24.21,24.23,24.14,24.17,41473.0,21.6398,21.6577,21.5772,21.604,41473.0
2019-06-27 11:00:00,24.16,24.19,24.13,24.13,39995.0,21.5951,21.6219,21.5683,21.5683,39995.0
2019-06-27 11:30:00,24.14,24.19,24.11,24.17,31915.0,21.5772,21.6219,21.5504,21.604,31915.0
2019-06-27 12:00:00,24.18,24.2,24.13,24.14,41915.0,21.613,21.6308,21.5683,21.5772,41915.0
2019-06-27 12:30:00,24.13,24.16,24.11,24.11,30275.0,21.5683,21.5951,21.5504,21.5504,30275.0
2019-06-27 13:00:00,24.12,24.14,24.08,24.12,59536.0,21.5593,21.5772,21.5236,21.5593,59536.0
2019-06-27 13:30:00,24.12,24.14,24.1,24.11,35676.0,21.5593,21.5772,21.5415,21.5504,35676.0
2019-06-27 14:00:00,24.11,24.12,24.07,24.08,75421.0,21.5504,21.5593,21.5146,21.5236,75421.0
2019-06-27 14:30:00,24.08,24.16,24.08,24.14,107337.0,21.5236,21.5951,21.5236,21.5772,107337.0
2019-06-27 15:00:00,24.14,24.18,24.11,24.18,107511.0,21.5772,21.613,21.5504,21.613,107511.0
2019-06-27 15:30:00,24.18,24.18,24.12,24.14,247742.0,21.613,21.613,21.5593,21.5772,247742.0
2019-06-28 09:30:00,24.15,24.26,24.13,24.24,104946.0,21.5861,21.6845,21.5683,21.6666,104946.0
2019-06-28 10:00:00,24.24,24.28,24.21,24.28,45587.0,21.6666,21.7023,21.6398,21.7023,45587.0
2019-06-28 10:30:00,24.28,24.4,24.27,24.39,143673.0,21.7023,21.8096,21.6934,21.8007,143673.0
2019-06-28 11:00:00,24.39,24.4,24.34,24.35,97326.0,21.8007,21.8096,21.756,21.7649,97326.0
2019-06-28 11:30:00,24.35,24.42,24.34,24.38,57460.0,21.7649,21.8275,21.756,21.7917,57460.0
2019-06-28 12:00:00,24.38,24.45,24.35,24.43,88730.0,21.7917,21.8543,21.7649,21.8364,88730.0
2019-06-28 12:30:00,24.43,24.47,24.42,24.46,62941.0,21.8364,21.8722,21.8275,21.8632,62941.0
2019-06-28 13:00:00,24.46,24.47,24.41,24.45,43683.0,21.8632,21.8722,21.8185,21.8543,43683.0
2019-06-28 13:30:00,24.45,24.55,24.43,24.46,121907.0,21.8543,21.9437,21.8364,21.8632,121907.0
2019-06-28 14:00:00,24.46,24.53,24.43,24.5,218392.0,21.8632,21.9258,21.8364,21.899,218392.0
2019-06-28 14:30:00,24.5,24.54,24.45,24.45,119729.0,21.899,21.9347,21.8543,21.8543,119729.0
2019-06-28 15:00:00,24.45,24.47,24.38,24.4,148343.0,21.8543,21.8722,21.7917,21.8096,148343.0
2019-06-28 15:30:00,24.41,24.43,24.22,24.29,653265.0,21.8185,21.8364,21.6487,21.7113,653265.0
2019-07-01 09:30:00,24.55,24.61,24.27,24.33,175062.0,21.9437,21.9973,21.6934,21.747,175062.0
2019-07-01 10:00:00,24.33,24.34,24.15,24.19,149945.0,21.747,21.756,21.5861,21.6219,149945.0
2019-07-01 10:30:00,24.2,24.28,24.15,24.15,49179.0,21.6308,21.7023,21.5861,21.5861,49179.0
2019-07-01 11:00:00,24.16,24.16,24.07,24.08,48772.0,21.5951,21.5951,21.5146,21.5236,48772.0
2019-07-01 11:30:00,24.08,24.16,24.07,24.11,79784.0,21.5236,21.5951,21.5146,21.5504,79784.0
2019-07-01 12:00:00,24.11,24.21,24.11,24.18,36596.0,21.5504,21.6398,21.5504,21.613,36596.0
2019-07-01 12:30:00,24.17,24.25,24.17,24.22,31089.0,21.604,21.6755,21.604,21.6487,31089.0
2019-07-01 13:00:00,24.22,24.3,24.21,24.3,29784.0,21.6487,21.7202,21.6398,21.7202,29784.0
2019-07-01 13:30:00,24.29,24.38,24.27,24.38,33477.0,21.7113,21.7917,21.6934,21.7917,33477.0
2019-07-01 14:00:00,24.37,24.4,24.34,24.34,35572.0,21.7828,21.8096,21.756,21.756,35572.0
2019-07-01 14:30:00,24.35,24.35,24.29,24.31,44357.0,21.7649,21.7649,21.7113,21.7292,44357.0
2019-07-01 15:00:00,24.31,24.35,24.28,24.3,52614.0,21.7292,21.7649,21.7023,21.7202,52614.0
2019-07-01 15:30:00,24.3,24.48,24.28,24.41,194947.0,21.7202,21.8811,21.7023,21.8185,194947.0
2019-07-02 09:30:00,24.5,24.7,24.42,24.67,131227.0,21.899,22.0778,21.8275,22.0509,131227.0
2019-07-02 10:00:00,24.67,24.8,24.64,24.77,341075.0,22.0509,22.1671,22.0241,22.1403,341075.0
2019-07-02 10:30:00,24.77,24.84,24.73,24.73,44662.0,22.1403,22.2029,22.1046,22.1046,44662.0
2019-07-02 11:00:00,24.74,24.81,24.71,24.75,39587.0,22.1135,22.1761,22.0867,22.1224,39587.0
2019-07-02 11:30:00,24.75,24.84,24.74,24.79,82053.0,22.1224,22.2029,22.1135,22.1582,82053.0
2019-07-02 12:00:00,24.8,24.88,24.79,24.84,58625.0,22.1671,22.2386,22.1582,22.2029,58625.0
2019-07-02 12:30:00,24.84,24.88,24.82,24.82,51408.0,22.2029,22.2386,22.185,22.185,51408.0
2019-07-02 13:00:00,24.82,24.86,24.8,24.84,31702.0,22.185,22.2208,22.1671,22.2029,31702.0
2019-07-02 13:30:00,24.84,24.85,24.78,24.79,42371.0,22.2029,22.2118,22.1493,22.1582,42371.0
2019-07-02 14:00:00,24.79,24.82,24.75,24.76,71553.0,22.1582,22.185,22.1224,22.1314,71553.0
2019-07-02 14:30:00,24.76,24.8,24.73,24.79,139673.0,22.1314,22.1671,22.1046,22.1582,139673.0
2019-07-02 15:00:00,24.79,24.82,24.74,24.77,111265.0,22.1582,22.185,22.1135,22.1403,111265.0
2019-07-02 15:30:00,24.77,24.82,24.74,24.82,235709.0,22.1403,22.185,22.1135,22.185,235709.0
2019-07-03 09:30:00,24.88,25.08,24.83,25.03,53449.0,22.2386,22.4174,22.194,22.3727,53449.0
2019-07-03 10:00:00,25.03,25.08,24.98,25.03,89111.0,22.3727,22.4174,22.328,22.3727,89111.0
2019-07-03 10:30:00,25.04,25.04,24.93,25.02,62282.0,22.3817,22.3817,22.2833,22.3638,62282.0
2019-07-03 11:00:00,25.02,25.08,25.0,25.02,54506.0,22.3638,22.4174,22.3459,22.3638,54506.0
2019-07-03 11:30:00,25.02,25.03,24.98,25.02,184910.0,22.3638,22.3727,22.328,22.3638,184910.0
2019-07-03 12:00:00,25.02,25.05,24.99,25.05,55088.0,22.3638,22.3906,22.337,22.3906,55088.0
2019-07-03 12:30:00,25.05,25.05,25.0,25.04,160413.0,22.3906,22.3906,22.3459,22.3817,160413.0
2019-07-05 09:30:00,24.9,24.9,24.61,24.7,144124.0,22.2565,22.2565,21.9973,22.0778,144124.0
2019-07-05 10:00:00,24.7,24.83,24.67,24.79,39954.0,22.0778,22.194,22.0509,22.1582,39954.0
2019-07-05 10:30:00,24.79,24.87,24.78,24.84,288372.0,22.1582,22.2297,22.1493,22.2029,288372.0
2019-07-05 11:00:00,24.85,24.95,24.85,24.95,33338.0,22.2118,22.3012,22.2118,22.3012,33338.0
2019-07-05 11:30:00,24.96,25.0,24.93,24.99,17217.0,22.3102,22.3459,22.2833,22.337,17217.0
2019-07-05 12:00:00,25.0,25.07,24.98,25.07,17266.0,22.3459,22.4085,22.328,22.4085,17266.0
2019-07-05 12:30:00,25.07,25.14,25.05,25.11,14471.0,22.4085,22.471,22.3906,22.4442,14471.0
2019-07-05 13:00:00,25.12,25.12,25.06,25.09,12676.0,22.4532,22.4532,22.3995,22.4263,12676.0
2019-07-05 13:30:00,25.1,25.17,25.09,25.17,10930.0,22.4353,22.4979,22.4263,22.4979,10930.0
2019-07-05 14:00:00,25.17,25.17,25.12,25.13,22832.0,22.4979,22.4979,22.4532,22.4621,22832.0
2019-07-05 14:30:00,25.13,25.2,25.11,25.14,25898.0,22.4621,22.5247,22.4442,22.471,25898.0
2019-07-05 15:00:00,25.14,25.15,25.03,25.07,66491.0,22.471,22.48,22.3727,22.4085,66491.0
2019-07-05 15:30:00,25.08,25.12,25.03,25.12,192279.0,22.4174,22.4532,22.3727,22.4532,192279.0
2019-07-08 09:30:00,25.09,25.28,25.05,25.24,178543.0,22.4263,22.5962,22.3906,22.5604,178543.0
2019-07-08 10:00:00,25.24,25.26,25.13,25.22,76455.0,22.5604,22.5783,22.4621,22.5425,76455.0
2019-07-08 10:30:00,25.21,25.26,25.2,25.24,27978.0,22.5336,22.5783,22.5247,22.5604,27978.0
2019-07-08 11:00:00,25.23,25.26,25.18,25.24,44626.0,22.5515,22.5783,22.5068,22.5604,44626.0
2019-07-08 11:30:00,25.25,25.28,25.22,25.28,49234.0,22.5694,22.5962,22.5425,22.5962,49234.0
2019-07-08 12:00:00,25.28,25.3,25.22,25.23,47494.0,22.5962,22.6141,22.5425,22.5515,47494.0
2019-07-08 12:30:00,25.23,25.27,25.22,25.26,23742.0,22.5515,22.5872,22.5425,22.5783,23742.0
2019-07-08 13:00:00,25.26,25.31,25.23,25.3,63130.0,22.5783,22.623,22.5515,22.6141,63130.0
2019-07-08 13:30:00,25.3,25.32,25.25,25.29,39583.0,22.6141,22.6319,22.5694,22.6051,39583.0
2019-07-08 14:00:00,25.29,25.3,25.25,25.28,65170.0,22.6051,22.6141,22.5694,22.5962,65170.0
2019-07-08 14:30:00,25.29,25.29,25.23,25.24,41185.0,22.6051,22.6051,22.5515,22.5604,41185.0
2019-07-08 15:00:00,25.24,25.28,25.19,25.22,59492.0,22.5604,22.5962,22.5157,22.5425,59492.0
2019-07-08 15:30:00,25.22,25.25,25.18,25.23,172811.0,22.5425,22.5694,22.5068,22.5515,172811.0
2019-07-09 09:30:00,25.18,25.28,25.18,25.22,56826.0,22.5068,22.5962,22.5068,22.5425,56826.0
2019-07-09 10:00:00,25.21,25.28,25.18,25.27,109077.0,22.5336,22.5962,22.5068,22.5872,109077.0
2019-07-09 10:30:00,25.26,25.3,25.22,25.27,69341.0,22.5783,22.6141,22.5425,22.5872,69341.0
2019-07-09 11:00:00,25.27,25.34,25.27,25.32,79958.0,22.5872,22.6498,22.5872,22.6319,79958.0
2019-07-09 11:30:00,25.32,25.38,25.31,25.37,67425.0,22.6319,22.6856,22.623,22.6766,67425.0
2019-07-09 12:00:00,25.37,25.42,25.36,25.41,65340.0,22.6766,22.7213,22.6677,22.7124,65340.0
2019-07-09 12:30:00,25.41,25.48,25.39,25.43,34782.0,22.7124,22.7749,22.6945,22.7303,34782.0
2019-07-09 13:00:00,25.44,25.48,25.43,25.48,46871.0,22.7392,22.7749,22.7303,22.7749,46871.0
2019-07-09 13:30:00,25.48,25.48,25.41,25.42,65392.0,22.7749,22.7749,22.7124,22.7213,65392.0
2019-07-09 14:00:00,25.42,25.45,25.41,25.45,83671.0,22.7213,22.7481,22.7124,22.7481,83671.0
2019-07-09 14:30:00,25.45,25.45,25.42,25.44,64216.0,22.7481,22.7481,22.7213,22.7392,64216.0
2019-07-09 15:00:00,25.44,25.46,25.42,25.45,99272.0,22.7392,22.7571,22.7213,22.7481,99272.0
2019-07-09 15:30:00,25.45,25.49,25.43,25.47,306237.0,22.7481,22.7839,22.7303,22.766,306237.0
2019-07-10 09:30:00,25.54,25.65,25.51,25.6,113136.0,22.8286,22.9269,22.8018,22.8822,113136.0
2019-07-10 10:00:00,25.61,25.67,25.57,25.64,94592.0,22.8911,22.9448,22.8554,22.918,94592.0
2019-07-10 10:30:00,25.64,25.78,25.63,25.78,104759.0,22.918,23.0431,22.909,23.0431,104759.0
2019-07-10 11:00:00,25.77,25.78,25.58,25.66,58222.0,23.0342,23.0431,22.8643,22.9358,58222.0
2019-07-10 11:30:00,25.66,25.75,25.66,25.73,60165.0,22.9358,23.0163,22.9358,22.9984,60165.0
2019-07-10 12:00:00,25.72,25.75,25.69,25.75,88279.0,22.9895,23.0163,22.9627,23.0163,88279.0
2019-07-10 12:30:00,25.76,25.82,25.71,25.8,62319.0,23.0252,23.0789,22.9805,23.061,62319.0
2019-07-10 13:00:00,25.8,25.86,25.77,25.84,101947.0,23.061,23.1146,23.0342,23.0967,101947.0
2019-07-10 13:30:00,25.84,25.84,25.79,25.8,84023.0,23.0967,23.0967,23.052,23.061,84023.0
2019-07-10 14:00:00,25.81,25.83,25.78,25.8,83503.0,23.0699,23.0878,23.0431,23.061,83503.0
2019-07-10 14:30:00,25.79,25.8,25.7,25.75,103199.0,23.052,23.061,22.9716,23.0163,103199.0
2019-07-10 15:00:00,25.75,25.75,25.72,25.75,141562.0,23.0163,23.0163,22.9895,23.0163,141562.0
2019-07-10 15:30:00,25.74,25.92,25.74,25.87,476883.0,23.0073,23.1682,23.0073,23.1235,476883.0
2019-07-11 09:30:00,26.0,26.0,25.82,25.95,112855.0,23.2397,23.2397,23.0789,23.195,112855.0
2019-07-11 10:00:00,25.95,25.98,25.81,25.82,90184.0,23.195,23.2219,23.0699,23.0789,90184.0
2019-07-11 10:30:00,25.82,25.82,25.67,25.67,146044.0,23.0789,23.0789,22.9448,22.9448,146044.0
2019-07-11 11:00:00,25.68,25.68,25.56,25.58,102469.0,22.9537,22.9537,22.8465,22.8643,102469.0
2019-07-11 11:30:00,25.57,25.57,25.38,25.43,327934.0,22.8554,22.8554,22.6856,22.7303,327934.0
2019-07-11 12:00:00,25.43,25.48,25.28,25.3,231098.0,22.7303,22.7749,22.5962,22.6141,231098.0
2019-07-11 12:30:00,25.3,25.32,25.23,25.27,146496.0,22.6141,22.6319,22.5515,22.5872,146496.0
2019-07-11 13:00:00,25.27,25.32,25.21,25.26,54557.0,22.5872,22.6319,22.5336,22.5783,54557.0
2019-07-11 13:30:00,25.27,25.29,25.23,25.24,35901.0,22.5872,22.6051,22.5515,22.5604,35901.0
2019-07-11 14:00:00,25.24,25.25,25.2,25.23,52210.0,22.5604,22.5694,22.5247,22.5515,52210.0
2019-07-11 14:30:00,25.23,25.26,25.21,25.25,68268.0,22.5515,22.5783,22.5336,22.5694,68268.0
2019-07-11 15:00:00,25.25,25.31,25.23,25.29,127436.0,22.5694,22.623,22.5515,22.6051,127436.0
2019-07-11 15:30:00,25.29,25.33,25.26,25.31,324166.0,22.6051,22.6409,22.5783,22.623,324166.0
2019-07-12 09:30:00,25.31,25.42,25.25,25.35,64212.0,22.623,22.7213,22.5694,22.6587,64212.0
2019-07-12 10:00:00,25.35,25.42,25.34,25.35,48860.0,22.6587,22.7213,22.6498,22.6587,48860.0
2019-07-12 10:30:00,25.35,25.42,25.32,25.37,43277.0,22.6587,22.7213,22.6319,22.6766,43277.0
2019-07-12 11:00:00,25.37,25.47,25.34,25.46,46238.0,22.6766,22.766,22.6498,22.7571,46238.0
2019-07-12 11:30:00,25.46,25.48,25.43,25.46,32381.0,22.7571,22.7749,22.7303,22.7571,32381.0
2019-07-12 12:00:00,25.46,25.46,25.3,25.37,81773.0,22.7571,22.7571,22.6141,22.6766,81773.0
2019-07-12 12:30:00,25.37,25.46,25.33,25.46,51535.0,22.6766,22.7571,22.6409,22.7571,51535.0
2019-07-12 13:00:00,25.46,25.48,25.42,25.43,58389.0,22.7571,22.7749,22.7213,22.7303,58389.0
2019-07-12 13:30:00,25.43,25.51,25.43,25.48,61070.0,22.7303,22.8018,22.7303,22.7749,61070.0
2019-07-12 14:00:00,25.48,25.54,25.47,25.52,53024.0,22.7749,22.8286,22.766,22.8107,53024.0
2019-07-12 14:30:00,25.52,25.57,25.51,25.56,44402.0,22.8107,22.8554,22.8018,22.8465,44402.0
2019-07-12 15:00:00,25.57,25.58,25.49,25.51,107158.0,22.8554,22.8643,22.7839,22.8018,107158.0
2019-07-12 15:30:00,25.51,25.53,25.45,25.47,216610.0,22.8018,22.8196,22.7481,22.766,216610.0
2019-07-15 09:30:00,25.51,25.59,25.47,25.56,44112.0,22.8018,22.8733,22.766,22.8465,44112.0
2019-07-15 10:00:00,25.56,25.7,25.54,25.66,43484.0,22.8465,22.9716,22.8286,22.9358,43484.0
2019-07-15 10:30:00,25.66,25.69,25.62,25.66,54521.0,22.9358,22.9627,22.9001,22.9358,54521.0
2019-07-15 11:00:00,25.65,25.67,25.64,25.67,60044.0,22.9269,22.9448,22.918,22.9448,60044.0
2019-07-15 11:30:00,25.67,25.67,25.62,25.64,91244.0,22.9448,22.9448,22.9001,22.918,91244.0
2019-07-15 12:00:00,25.64,25.66,25.64,25.66,46932.0,22.918,22.9358,22.918,22.9358,46932.0
2019-07-15 12:30:00,25.66,25.72,25.65,25.72,66048.0,22.9358,22.9895,22.9269,22.9895,66048.0
2019-07-15 13:00:00,25.72,25.81,25.72,25.79,87640.0,22.9895,23.0699,22.9895,23.052,87640.0
2019-07-15 13:30:00,25.79,25.79,25.69,25.74,58334.0,23.052,23.052,22.9627,23.0073,58334.0
2019-07-15 14:00:00,25.74,25.76,25.71,25.75,80283.0,23.0073,23.0252,22.9805,23.0163,80283.0
2019-07-15 14:30:00,25.74,25.76,25.71,25.71,128085.0,23.0073,23.0252,22.9805,22.9805,128085.0
2019-07-15 15:00:00,25.71,25.77,25.69,25.75,136544.0,22.9805,23.0342,22.9627,23.0163,136544.0
2019-07-15 15:30:00,25.74,25.75,25.69,25.71,480139.0,23.0073,23.0163,22.9627,22.9805,480139.0
2019-07-16 09:30:00,25.63,25.67,25.54,25.63,65137.0,22.909,22.9448,22.8286,22.909,65137.0
2019-07-16 10:00:00,25.63,25.65,25.56,25.6,60892.0,22.909,22.9269,22.8465,22.8822,60892.0
2019-07-16 10:30:00,25.6,25.68,25.54,25.68,121087.0,22.8822,22.9537,22.8286,22.9537,121087.0
2019-07-16 11:00:00,25.68,25.69,25.59,25.59,59754.0,22.9537,22.9627,22.8733,22.8733,59754.0
2019-07-16 11:30:00,25.59,25.66,25.57,25.57,67437.0,22.8733,22.9358,22.8554,22.8554,67437.0
2019-07-16 12:00:00,25.57,25.65,25.55,25.63,93602.0,22.8554,22.9269,22.8375,22.909,93602.0
2019-07-16 12:30:00,25.63,25.65,25.61,25.64,46964.0,22.909,22.9269,22.8911,22.918,46964.0
2019-07-16 13:00:00,25.65,25.74,25.65,25.69,72868.0,22.9269,23.0073,22.9269,22.9627,72868.0
2019-07-16 13:30:00,25.69,25.7,25.63,25.64,79618.0,22.9627,22.9716,22.909,22.918,79618.0
2019-07-16 14:00:00,25.65,25.67,25.58,25.6,48718.0,22.9269,22.9448,22.8643,22.8822,48718.0
2019-07-16 14:30:00,25.61,25.62,25.54,25.55,137957.0,22.8911,22.9001,22.8286,22.8375,137957.0
2019-07-16 15:00:00,25.55,25.58,25.52,25.55,118990.0,22.8375,22.8643,22.8107,22.8375,118990.0
2019-07-16 15:30:00,25.54,25.59,25.51,25.53,195921.0,22.8286,22.8733,22.8018,22.8196,195921.0
2019-07-17 09:30:00,25.62,25.66,25.52,25.53,104344.0,22.9001,22.9358,22.8107,22.8196,104344.0
2019-07-17 10:00:00,25.53,25.58,25.43,25.44,103258.0,22.8196,22.8643,22.7303,22.7392,103258.0
2019-07-17 10:30:00,25.43,25.47,25.33,25.36,66483.0,22.7303,22.766,22.6409,22.6677,66483.0
2019-07-17 11:00:00,25.36,25.44,25.36,25.39,99584.0,22.6677,22.7392,22.6677,22.6945,99584.0
2019-07-17 11:30:00,25.39,25.4,25.33,25.33,42380.0,22.6945,22.7034,22.6409,22.6409,42380.0
2019-07-17 12:00:00,25.33,25.34,25.23,25.29,48973.0,22.6409,22.6498,22.5515,22.6051,48973.0
2019-07-17 12:30:00,25.29,25.31,25.27,25.27,35301.0,22.6051,22.623,22.5872,22.5872,35301.0
2019-07-17 13:00:00,25.28,25.28,25.23,25.27,55836.0,22.5962,22.5962,22.5515,22.5872,55836.0
2019-07-17 13:30:00,25.27,25.32,25.26,25.27,53569.0,22.5872,22.6319,22.5783,22.5872,53569.0
2019-07-17 14:00:00,25.27,25.28,25.21,25.26,71265.0,22.5872,22.5962,22.5336,22.5783,71265.0
2019-07-17 14:30:00,25.26,25.28,25.23,25.24,45644.0,22.5783,22.5962,22.5515,22.5604,45644.0
2019-07-17 15:00:00,25.23,25.3,25.23,25.28,39492.0,22.5515,22.6141,22.5515,22.5962,39492.0
2019-07-17 15:30:00,25.29,25.45,25.28,25.4,169913.0,22.6051,22.7481,22.5962,22.7034,169913.0
2019-07-18 09:30:00,25.42,25.43,25.31,25.35,158960.0,22.7213,22.7303,22.623,22.6587,158960.0
2019-07-18 10:00:00,25.35,25.38,25.28,25.31,40878.0,22.6587,22.6856,22.5962,22.623,40878.0
2019-07-18 10:30:00,25.32,25.41,25.3,25.39,50762.0,22.6319,22.7124,22.6141,22.6945,50762.0
2019-07-18 11:00:00,25.4,25.41,25.32,25.32,47886.0,22.7034,22.7124,22.6319,22.6319,47886.0
2019-07-18 11:30:00,25.32,25.33,25.25,25.33,63889.0,22.6319,22.6409,22.5694,22.6409,63889.0
2019-07-18 12:00:00,25.32,25.33,25.29,25.3,49268.0,22.6319,22.6409,22.6051,22.6141,49268.0
2019-07-18 12:30:00,25.3,25.41,25.29,25.36,76046.0,22.6141,22.7124,22.6051,22.6677,76046.0
2019-07-18 13:00:00,25.36,25.41,25.31,25.32,54900.0,22.6677,22.7124,22.623,22.6319,54900.0
2019-07-18 13:30:00,25.32,25.36,25.31,25.35,41155.0,22.6319,22.6677,22.623,22.6587,41155.0
2019-07-18 14:00:00,25.35,25.43,25.33,25.43,86983.0,22.6587,22.7303,22.6409,22.7303,86983.0
2019-07-18 14:30:00,25.42,25.46,25.39,25.43,57673.0,22.7213,22.7571,22.6945,22.7303,57673.0
2019-07-18 15:00:00,25.43,25.48,25.38,25.44,67985.0,22.7303,22.7749,22.6856,22.7392,67985.0
2019-07-18 15:30:00,25.44,25.45,25.36,25.41,181373.0,22.7392,22.7481,22.6677,22.7124,181373.0
2019-07-19 09:30:00,25.42,25.49,25.3,25.3,72960.0,22.7213,22.7839,22.6141,22.6141,72960.0
2019-07-19 10:00:00,25.3,25.36,25.28,25.29,92201.0,22.6141,22.6677,22.5962,22.6051,92201.0
2019-07-19 10:30:00,25.28,25.28,25.13,25.14,73583.0,22.5962,22.5962,22.4621,22.471,73583.0
2019-07-19 11:00:00,25.14,25.14,25.03,25.05,68920.0,22.471,22.471,22.3727,22.3906,68920.0
2019-07-19 11:30:00,25.06,25.08,25.02,25.03,40745.0,22.3995,22.4174,22.3638,22.3727,40745.0
2019-07-19 12:00:00,25.03,25.14,25.02,25.09,160105.0,22.3727,22.471,22.3638,22.4263,160105.0
2019-07-19 12:30:00,25.09,25.1,25.03,25.06,35399.0,22.4263,22.4353,22.3727,22.3995,35399.0
2019-07-19 13:00:00,25.06,25.09,25.02,25.02,35894.0,22.3995,22.4263,22.3638,22.3638,35894.0
2019-07-19 13:30:00,25.01,25.05,24.97,25.02,50458.0,22.3548,22.3906,22.3191,22.3638,50458.0
2019-07-19 14:00:00,25.02,25.09,25.0,25.01,63899.0,22.3638,22.4263,22.3459,22.3548,63899.0
2019-07-19 14:30:00,25.01,25.05,24.98,25.0,39774.0,22.3548,22.3906,22.328,22.3459,39774.0
2019-07-19 15:00:00,25.0,25.01,24.9,24.9,87515.0,22.3459,22.3548,22.2565,22.2565,87515.0
2019-07-19 15:30:00,24.9,25.01,24.87,24.89,253296.0,22.2565,22.3548,22.2297,22.2476,253296.0
2019-07-22 09:30:00,24.9,25.01,24.73,24.87,54946.0,22.2565,22.3548,22.1046,22.2297,54946.0
2019-07-22 10:00:00,24.87,24.93,24.8,24.84,59248.0,22.2297,22.2833,22.1671,22.2029,59248.0
2019-07-22 10:30:00,24.84,24.91,24.81,24.85,47608.0,22.2029,22.2655,22.1761,22.2118,47608.0
2019-07-22 11:00:00,24.85,24.9,24.82,24.83,36016.0,22.2118,22.2565,22.185,22.194,36016.0
2019-07-22 11:30:00,24.83,24.92,24.83,24.89,69086.0,22.194,22.2744,22.194,22.2476,69086.0
2019-07-22 12:00:00,24.89,24.96,24.88,24.94,26743.0,22.2476,22.3102,22.2386,22.2923,26743.0
2019-07-22 12:30:00,24.95,24.98,24.94,24.95,36331.0,22.3012,22.328,22.2923,22.3012,36331.0
2019-07-22 13:00:00,24.94,24.96,24.87,24.87,22699.0,22.2923,22.3102,22.2297,22.2297,22699.0
2019-07-22 13:30:00,24.88,24.92,24.87,24.87,38794.0,22.2386,22.2744,22.2297,22.2297,38794.0
2019-07-22 14:00:00,24.87,24.92,24.85,24.9,108701.0,22.2297,22.2744,22.2118,22.2565,108701.0
2019-07-22 14:30:00,24.9,24.91,24.85,24.86,61823.0,22.2565,22.2655,22.2118,22.2208,61823.0
2019-07-22 15:00:00,24.86,24.89,24.82,24.86,58159.0,22.2208,22.2476,22.185,22.2208,58159.0
2019-07-22 15:30:00,24.85,24.87,24.8,24.86,188196.0,22.2118,22.2297,22.1671,22.2208,188196.0
2019-07-23 09:30:00,24.82,24.94,24.8,24.85,50627.0,22.185,22.2923,22.1671,22.2118,50627.0
2019-07-23 10:00:00,24.86,24.91,24.84,24.89,38506.0,22.2208,22.2655,22.2029,22.2476,38506.0
2019-07-23 10:30:00,24.89,24.94,24.87,24.89,50397.0,22.2476,22.2923,22.2297,22.2476,50397.0
2019-07-23 11:00:00,24.89,24.92,24.83,24.92,28324.0,22.2476,22.2744,22.194,22.2744,28324.0
2019-07-23 11:30:00,24.92,24.97,24.89,24.96,22955.0,22.2744,22.3191,22.2476,22.3102,22955.0
2019-07-23 12:00:00,24.96,25.08,24.95,25.06,65281.0,22.3102,22.4174,22.3012,22.3995,65281.0
2019-07-23 12:30:00,25.06,25.18,25.05,25.14,148797.0,22.3995,22.5068,22.3906,22.471,148797.0
2019-07-23 13:00:00,25.14,25.14,25.09,25.1,51970.0,22.471,22.471,22.4263,22.4353,51970.0
2019-07-23 13:30:00,25.09,25.15,25.07,25.11,38893.0,22.4263,22.48,22.4085,22.4442,38893.0
2019-07-23 14:00:00,25.11,25.17,25.07,25.16,74631.0,22.4442,22.4979,22.4085,22.4889,74631.0
2019-07-23 14:30:00,25.16,25.25,25.15,25.24,98879.0,22.4889,22.5694,22.48,22.5604,98879.0
2019-07-23 15:00:00,25.24,25.27,25.19,25.23,52768.0,22.5604,22.5872,22.5157,22.5515,52768.0
2019-07-23 15:30:00,25.22,25.23,25.15,25.16,286857.0,22.5425,22.5515,22.48,22.4889,286857.0
2019-07-24 09:30:00,25.26,25.26,25.06,25.09,63503.0,22.5783,22.5783,22.3995,22.4263,63503.0
2019-07-24 10:00:00,25.09,25.17,25.06,25.13,116933.0,22.4263,22.4979,22.3995,22.4621,116933.0
2019-07-24 10:30:00,25.13,25.21,25.12,25.13,69143.0,22.4621,22.5336,22.4532,22.4621,69143.0
2019-07-24 11:00:00,25.13,25.14,25.0,25.07,114722.0,22.4621,22.471,22.3459,22.4085,114722.0
2019-07-24 11:30:00,25.06,25.13,25.03,25.05,57808.0,22.3995,22.4621,22.3727,22.3906,57808.0
2019-07-24 12:00:00,25.05,25.06,24.94,24.95,512107.0,22.3906,22.3995,22.2923,22.3012,512107.0
2019-07-24 12:30:00,24.96,24.96,24.89,24.91,178385.0,22.3102,22.3102,22.2476,22.2655,178385.0
2019-07-24 13:00:00,24.9,24.93,24.88,24.89,74928.0,22.2565,22.2833,22.2386,22.2476,74928.0
2019-07-24 13:30:00,24.89,25.01,24.89,24.98,112722.0,22.2476,22.3548,22.2476,22.328,112722.0
2019-07-24 14:00:00,24.98,25.05,24.96,25.05,241394.0,22.328,22.3906,22.3102,22.3906,241394.0
2019-07-24 14:30:00,25.05,25.05,24.97,24.98,127439.0,22.3906,22.3906,22.3191,22.328,127439.0
2019-07-24 15:00:00,24.99,25.02,24.97,25.01,156013.0,22.337,22.3638,22.3191,22.3548,156013.0
2019-07-24 15:30:00,25.01,25.07,25.0,25.05,424706.0,22.3548,22.4085,22.3459,22.3906,424706.0
2019-07-25 09:30:00,25.08,25.21,24.96,24.97,96041.0,22.4174,22.5336,22.3102,22.3191,96041.0
2019-07-25 10:00:00,24.98,25.04,24.93,25.03,68198.0,22.328,22.3817,22.2833,22.3727,68198.0
2019-07-25 10:30:00,25.03,25.04,24.97,25.0,66219.0,22.3727,22.3817,22.3191,22.3459,66219.0
2019-07-25 11:00:00,24.99,25.02,24.97,25.02,20972.0,22.337,22.3638,22.3191,22.3638,20972.0
2019-07-25 11:30:00,25.02,25.05,24.98,25.01,51765.0,22.3638,22.3906,22.328,22.3548,51765.0
2019-07-25 12:00:00,25.01,25.02,24.98,25.0,30642.0,22.3548,22.3638,22.328,22.3459,30642.0
2019-07-25 12:30:00,25.0,25.02,24.97,25.02,29936.0,22.3459,22.3638,22.3191,22.3638,29936.0
2019-07-25 13:00:00,25.02,25.02,24.97,25.01,29181.0,22.3638,22.3638,22.3191,22.3548,29181.0
2019-07-25 13:30:00,25.01,25.06,25.0,25.01,88827.0,22.3548,22.3995,22.3459,22.3548,88827.0
2019-07-25 14:00:00,25.01,25.04,24.99,25.03,56478.0,22.3548,22.3817,22.337,22.3727,56478.0
2019-07-25 14:30:00,25.03,25.04,24.99,25.03,55025.0,22.3727,22.3817,22.337,22.3727,55025.0
2019-07-25 15:00:00,25.03,25.03,24.96,24.98,206324.0,22.3727,22.3727,22.3102,22.328,206324.0
2019-07-25 15:30:00,24.99,25.0,24.89,24.92,295738.0,22.337,22.3459,22.2476,22.2744,295738.0
2019-07-26 09:30:00,25.04,25.08,24.93,24.94,268923.0,22.3817,22.4174,22.2833,22.2923,268923.0
2019-07-26 10:00:00,24.93,25.02,24.92,24.95,118058.0,22.2833,22.3638,22.2744,22.3012,118058.0
2019-07-26 10:30:00,24.95,24.97,24.86,24.92,72684.0,22.3012,22.3191,22.2208,22.2744,72684.0
2019-07-26 11:00:00,24.92,24.94,24.87,24.91,67543.0,22.2744,22.2923,22.2297,22.2655,67543.0
2019-07-26 11:30:00,24.91,25.02,24.91,25.02,57246.0,22.2655,22.3638,22.2655,22.3638,57246.0
2019-07-26 12:00:00,25.01,25.02,24.96,24.98,93706.0,22.3548,22.3638,22.3102,22.328,93706.0
2019-07-26 12:30:00,24.98,25.01,24.96,24.98,98219.0,22.328,22.3548,22.3102,22.328,98219.0
2019-07-26 13:00:00,24.98,24.99,24.94,24.97,42919.0,22.328,22.337,22.2923,22.3191,42919.0
2019-07-26 13:30:00,24.96,24.97,24.9,24.91,52205.0,22.3102,22.3191,22.2565,22.2655,52205.0
2019-07-26 14:00:00,24.91,24.92,24.88,24.9,66077.0,22.2655,22.2744,22.2386,22.2565,66077.0
2019-07-26 14:30:00,24.91,24.92,24.88,24.92,74600.0,22.2655,22.2744,22.2386,22.2744,74600.0
2019-07-26 15:00:00,24.91,25.02,24.89,24.98,326998.0,22.2655,22.3638,22.2476,22.328,326998.0
2019-07-26 15:30:00,24.98,25.0,24.94,24.97,533442.0,22.328,22.3459,22.2923,22.3191,533442.0
2019-07-29 09:30:00,25.07,25.15,25.03,25.12,209712.0,22.4085,22.48,22.3727,22.4532,209712.0
2019-07-29 10:00:00,25.12,25.27,25.09,25.27,113357.0,22.4532,22.5872,22.4263,22.5872,113357.0
2019-07-29 10:30:00,25.26,25.29,25.17,25.17,63772.0,22.5783,22.6051,22.4979,22.4979,63772.0
2019-07-29 11:00:00,25.17,25.24,25.17,25.21,39523.0,22.4979,22.5604,22.4979,22.5336,39523.0
2019-07-29 11:30:00,25.21,25.25,25.18,25.18,41415.0,22.5336,22.5694,22.5068,22.5068,41415.0
2019-07-29 12:00:00,25.17,25.22,25.15,25.22,16816.0,22.4979,22.5425,22.48,22.5425,16816.0
2019-07-29 12:30:00,25.21,25.22,25.16,25.18,17578.0,22.5336,22.5425,22.4889,22.5068,17578.0
2019-07-29 13:00:00,25.18,25.2,25.12,25.18,28967.0,22.5068,22.5247,22.4532,22.5068,28967.0
2019-07-29 13:30:00,25.19,25.21,25.16,25.19,23771.0,22.5157,22.5336,22.4889,22.5157,23771.0
2019-07-29 14:00:00,25.19,25.24,25.18,25.21,81753.0,22.5157,22.5604,22.5068,22.5336,81753.0
2019-07-29 14:30:00,25.21,25.22,25.17,25.18,72140.0,22.5336,22.5425,22.4979,22.5068,72140.0
2019-07-29 15:00:00,25.18,25.21,25.14,25.14,74746.0,22.5068,22.5336,22.471,22.471,74746.0
2019-07-29 15:30:00,25.14,25.21,25.11,25.18,243792.0,22.471,22.5336,22.4442,22.5068,243792.0
2019-07-30 09:30:00,24.97,25.15,24.86,25.0,402007.0,22.3191,22.48,22.2208,22.3459,402007.0
2019-07-30 10:00:00,25.04,25.2,25.01,25.18,80974.0,22.3817,22.5247,22.3548,22.5068,80974.0
2019-07-30 10:30:00,25.18,25.33,25.14,25.16,138657.0,22.5068,22.6409,22.471,22.4889,138657.0
2019-07-30 11:00:00,25.17,25.21,24.89,24.91,268489.0,22.4979,22.5336,22.2476,22.2655,268489.0
2019-07-30 11:30:00,24.92,24.94,24.8,24.91,231158.0,22.2744,22.2923,22.1671,22.2655,231158.0
2019-07-30 12:00:00,24.91,24.93,24.81,24.88,271700.0,22.2655,22.2833,22.1761,22.2386,271700.0
2019-07-30 12:30:00,24.88,24.9,24.83,24.87,91855.0,22.2386,22.2565,22.194,22.2297,91855.0
2019-07-30 13:00:00,24.87,24.88,24.8,24.83,163706.0,22.2297,22.2386,22.1671,22.194,163706.0
2019-07-30 13:30:00,24.84,24.93,24.8,24.92,423971.0,22.2029,22.2833,22.1671,22.2744,423971.0
2019-07-30 14:00:00,24.92,24.99,24.87,24.89,245062.0,22.2744,22.337,22.2297,22.2476,245062.0
2019-07-30 14:30:00,24.9,24.91,24.8,24.84,292854.0,22.2565,22.2655,22.1671,22.2029,292854.0
2019-07-30 15:00:00,24.84,24.87,24.79,24.8,274009.0,22.2029,22.2297,22.1582,22.1671,274009.0
2019-07-30 15:30:00,24.8,24.86,24.76,24.83,747082.0,22.1671,22.2208,22.1314,22.194,747082.0
2019-07-31 09:30:00,24.88,25.09,24.81,24.85,202294.0,22.2386,22.4263,22.1761,22.2118,202294.0
2019-07-31 10:00:00,24.84,24.86,24.6,24.61,157866.0,22.2029,22.2208,21.9884,21.9973,157866.0
2019-07-31 10:30:00,24.61,24.65,24.52,24.53,227364.0,21.9973,22.0331,21.9169,21.9258,227364.0
2019-07-31 11:00:00,24.53,24.53,24.31,24.42,341102.0,21.9258,21.9258,21.7292,21.8275,341102.0
2019-07-31 11:30:00,24.42,24.51,24.39,24.44,282064.0,21.8275,21.9079,21.8007,21.8454,282064.0
2019-07-31 12:00:00,24.44,24.47,24.34,24.36,221259.0,21.8454,21.8722,21.756,21.7738,221259.0
2019-07-31 12:30:00,24.36,24.44,24.31,24.4,370227.0,21.7738,21.8454,21.7292,21.8096,370227.0
2019-07-31 13:00:00,24.39,24.42,24.35,24.36,90067.0,21.8007,21.8275,21.7649,21.7738,90067.0
2019-07-31 13:30:00,24.35,24.47,24.34,24.46,169888.0,21.7649,21.8722,21.756,21.8632,169888.0
2019-07-31 14:00:00,24.45,24.45,24.3,24.41,169287.0,21.8543,21.8543,21.7202,21.8185,169287.0
2019-07-31 14:30:00,24.41,24.42,24.14,24.28,618307.0,21.8185,21.8275,21.5772,21.7023,618307.0
2019-07-31 15:00:00,24.28,24.42,24.25,24.39,246860.0,21.7023,21.8275,21.6755,21.8007,246860.0
2019-07-31 15:30:00,24.38,24.39,24.17,24.2,591898.0,21.7917,21.8007,21.604,21.6308,591898.0
2019-08-01 09:30:00,24.07,24.14,23.93,24.0,151661.0,21.5146,21.5772,21.3895,21.4521,151661.0
2019-08-01 10:00:00,24.0,24.14,23.96,24.14,93528.0,21.4521,21.5772,21.4163,21.5772,93528.0
2019-08-01 10:30:00,24.13,24.19,24.11,24.12,85442.0,21.5683,21.6219,21.5504,21.5593,85442.0
2019-08-01 11:00:00,24.12,24.17,24.01,24.16,102141.0,21.5593,21.604,21.461,21.5951,102141.0
2019-08-01 11:30:00,24.16,24.27,24.16,24.27,80956.0,21.5951,21.6934,21.5951,21.6934,80956.0
2019-08-01 12:00:00,24.27,24.37,24.25,24.37,123840.0,21.6934,21.7828,21.6755,21.7828,123840.0
2019-08-01 12:30:00,24.37,24.48,24.36,24.39,156506.0,21.7828,21.8811,21.7738,21.8007,156506.0
2019-08-01 13:00:00,24.39,24.39,24.28,24.29,82194.0,21.8007,21.8007,21.7023,21.7113,82194.0
2019-08-01 13:30:00,24.29,24.37,24.27,24.35,169418.0,21.7113,21.7828,21.6934,21.7649,169418.0
2019-08-01 14:00:00,24.35,24.43,24.29,24.38,144620.0,21.7649,21.8364,21.7113,21.7917,144620.0
2019-08-01 14:30:00,24.38,24.38,24.22,24.25,87060.0,21.7917,21.7917,21.6487,21.6755,87060.0
2019-08-01 15:00:00,24.25,24.41,24.22,24.35,129707.0,21.6755,21.8185,21.6487,21.7649,129707.0
2019-08-01 15:30:00,24.35,24.35,24.25,24.26,364658.0,21.7649,21.7649,21.6755,21.6845,364658.0
2019-08-02 09:30:00,24.29,24.35,24.23,24.27,60875.0,21.7113,21.7649,21.6577,21.6934,60875.0
2019-08-02 10:00:00,24.28,24.33,24.25,24.28,43798.0,21.7023,21.747,21.6755,21.7023,43798.0
2019-08-02 10:30:00,24.29,24.29,24.19,24.27,49060.0,21.7113,21.7113,21.6219,21.6934,49060.0
2019-08-02 11:00:00,24.26,24.26,24.18,24.19,89499.0,21.6845,21.6845,21.613,21.6219,89499.0
2019-08-02 11:30:00,24.19,24.3,24.18,24.26,86224.0,21.6219,21.7202,21.613,21.6845,86224.0
2019-08-02 12:00:00,24.26,24.29,24.22,24.27,79665.0,21.6845,21.7113,21.6487,21.6934,79665.0
2019-08-02 12:30:00,24.27,24.27,24.21,24.27,57544.0,21.6934,21.6934,21.6398,21.6934,57544.0
2019-08-02 13:00:00,24.27,24.28,24.21,24.24,78793.0,21.6934,21.7023,21.6398,21.6666,78793.0
2019-08-02 13:30:00,24.25,24.25,24.18,24.2,42643.0,21.6755,21.6755,21.613,21.6308,42643.0
2019-08-02 14:00:00,24.2,24.22,24.16,24.21,71526.0,21.6308,21.6487,21.5951,21.6398,71526.0
2019-08-02 14:30:00,24.22,24.3,24.2,24.3,56722.0,21.6487,21.7202,21.6308,21.7202,56722.0
2019-08-02 15:00:00,24.29,24.35,24.22,24.32,118534.0,21.7113,21.7649,21.6487,21.7381,118534.0
2019-08-02 15:30:00,24.32,24.38,24.2,24.22,248362.0,21.7381,21.7917,21.6308,21.6487,248362.0
2019-08-05 09:30:00,24.13,24.14,23.98,24.04,86790.0,21.5683,21.5772,21.4342,21.4878,86790.0
2019-08-05 10:00:00,24.04,24.06,23.87,23.93,98848.0,21.4878,21.5057,21.3359,21.3895,98848.0
2019-08-05 10:30:00,23.93,24.0,23.88,24.0,69532.0,21.3895,21.4521,21.3448,21.4521,69532.0
2019-08-05 11:00:00,24.0,24.15,24.0,24.09,87551.0,21.4521,21.5861,21.4521,21.5325,87551.0
2019-08-05 11:30:00,24.09,24.17,24.03,24.12,82390.0,21.5325,21.604,21.4789,21.5593,82390.0
2019-08-05 12:00:00,24.12,24.14,24.02,24.04,72121.0,21.5593,21.5772,21.4699,21.4878,72121.0
2019-08-05 12:30:00,24.05,24.08,23.95,23.96,58073.0,21.4968,21.5236,21.4074,21.4163,58073.0
2019-08-05 13:00:00,23.96,23.98,23.91,23.93,60585.0,21.4163,21.4342,21.3716,21.3895,60585.0
2019-08-05 13:30:00,23.93,23.96,23.88,23.93,88369.0,21.3895,21.4163,21.3448,21.3895,88369.0
2019-08-05 14:00:00,23.93,24.0,23.92,23.93,253923.0,21.3895,21.4521,21.3806,21.3895,253923.0
2019-08-05 14:30:00,23.92,23.94,23.83,23.88,147952.0,21.3806,21.3984,21.3001,21.3448,147952.0
2019-08-05 15:00:00,23.88,23.9,23.75,23.81,377781.0,21.3448,21.3627,21.2286,21.2822,377781.0
2019-08-05 15:30:00,23.81,24.06,23.8,23.98,513977.0,21.2822,21.5057,21.2733,21.4342,513977.0
2019-08-06 09:30:00,24.06,24.21,24.03,24.07,60845.0,21.5057,21.6398,21.4789,21.5146,60845.0
2019-08-06 10:00:00,24.07,24.08,23.88,24.01,147114.0,21.5146,21.5236,21.3448,21.461,147114.0
2019-08-06 10:30:00,24.01,24.33,24.01,24.23,109070.0,21.461,21.747,21.461,21.6577,109070.0
2019-08-06 11:00:00,24.22,24.28,24.18,24.26,79115.0,21.6487,21.7023,21.613,21.6845,79115.0
2019-08-06 11:30:00,24.26,24.31,24.18,24.29,161651.0,21.6845,21.7292,21.613,21.7113,161651.0
2019-08-06 12:00:00,24.3,24.33,24.28,24.3,42176.0,21.7202,21.747,21.7023,21.7202,42176.0
2019-08-06 12:30:00,24.29,24.38,24.29,24.37,42321.0,21.7113,21.7917,21.7113,21.7828,42321.0
2019-08-06 13:00:00,24.37,24.39,24.25,24.26,67570.0,21.7828,21.8007,21.6755,21.6845,67570.0
2019-08-06 13:30:00,24.26,24.28,24.11,24.13,174318.0,21.6845,21.7023,21.5504,21.5683,174318.0
2019-08-06 14:00:00,24.12,24.25,24.1,24.23,761926.0,21.5593,21.6755,21.5415,21.6577,761926.0
2019-08-06 14:30:00,24.22,24.3,24.22,24.24,109658.0,21.6487,21.7202,21.6487,21.6666,109658.0
2019-08-06 15:00:00,24.24,24.32,24.2,24.27,136598.0,21.6666,21.7381,21.6308,21.6934,136598.0
2019-08-06 15:30:00,24.26,24.31,24.19,24.21,450989.0,21.6845,21.7292,21.6219,21.6398,450989.0
2019-08-07 09:30:00,24.25,24.25,23.93,24.1,55421.0,21.6755,21.6755,21.3895,21.5415,55421.0
2019-08-07 10:00:00,24.11,24.24,24.05,24.23,68676.0,21.5504,21.6666,21.4968,21.6577,68676.0
2019-08-07 10:30:00,24.23,24.28,24.15,24.25,43704.0,21.6577,21.7023,21.5861,21.6755,43704.0
2019-08-07 11:00:00,24.24,24.24,24.13,24.14,46524.0,21.6666,21.6666,21.5683,21.5772,46524.0
2019-08-07 11:30:00,24.14,24.19,24.09,24.15,69387.0,21.5772,21.6219,21.5325,21.5861,69387.0
2019-08-07 12:00:00,24.14,24.23,24.1,24.23,31021.0,21.5772,21.6577,21.5415,21.6577,31021.0
2019-08-07 12:30:00,24.23,24.35,24.22,24.34,76629.0,21.6577,21.7649,21.6487,21.756,76629.0
2019-08-07 13:00:00,24.34,24.36,24.31,24.35,40344.0,21.756,21.7738,21.7292,21.7649,40344.0
2019-08-07 13:30:00,24.36,24.44,24.35,24.4,43146.0,21.7738,21.8454,21.7649,21.8096,43146.0
2019-08-07 14:00:00,24.39,24.45,24.35,24.45,48308.0,21.8007,21.8543,21.7649,21.8543,48308.0
2019-08-07 14:30:00,24.44,24.54,24.43,24.54,65589.0,21.8454,21.9347,21.8364,21.9347,65589.0
2019-08-07 15:00:00,24.54,24.58,24.49,24.56,73989.0,21.9347,21.9705,21.89,21.9526,73989.0
2019-08-07 15:30:00,24.56,24.57,24.36,24.36,294151.0,21.9526,21.9616,21.7738,21.7738,294151.0
2019-08-08 09:30:00,24.49,24.49,24.29,24.4,68622.0,21.89,21.89,21.7113,21.8096,68622.0
2019-08-08 10:00:00,24.4,24.51,24.38,24.49,27700.0,21.8096,21.9079,21.7917,21.89,27700.0
2019-08-08 10:30:00,24.5,24.55,24.43,24.54,23296.0,21.899,21.9437,21.8364,21.9347,23296.0
2019-08-08 11:00:00,24.55,24.67,24.55,24.67,27572.0,21.9437,22.0509,21.9437,22.0509,27572.0
2019-08-08 11:30:00,24.67,24.72,24.63,24.7,30948.0,22.0509,22.0956,22.0152,22.0778,30948.0
2019-08-08 12:00:00,24.7,24.77,24.65,24.7,46837.0,22.0778,22.1403,22.0331,22.0778,46837.0
2019-08-08 12:30:00,24.71,24.75,24.67,24.75,31120.0,22.0867,22.1224,22.0509,22.1224,31120.0
2019-08-08 13:00:00,24.75,24.78,24.7,24.73,93091.0,22.1224,22.1493,22.0778,22.1046,93091.0
2019-08-08 13:30:00,24.73,24.8,24.73,24.79,59293.0,22.1046,22.1671,22.1046,22.1582,59293.0
2019-08-08 14:00:00,24.78,24.88,24.76,24.86,81567.0,22.1493,22.2386,22.1314,22.2208,81567.0
2019-08-08 14:30:00,24.86,24.88,24.8,24.82,63932.0,22.2208,22.2386,22.1671,22.185,63932.0
2019-08-08 15:00:00,24.81,24.84,24.75,24.77,107607.0,22.1761,22.2029,22.1224,22.1403,107607.0
2019-08-08 15:30:00,24.77,24.89,24.75,24.85,336659.0,22.1403,22.2476,22.1224,22.2118,336659.0
2019-08-09 09:30:00,24.78,24.89,24.77,24.79,36359.0,22.1493,22.2476,22.1403,22.1582,36359.0
2019-08-09 10:00:00,24.77,24.82,24.65,24.66,35064.0,22.1403,22.185,22.0331,22.042,35064.0
2019-08-09 10:30:00,24.66,24.74,24.59,24.7,80981.0,22.042,22.1135,21.9794,22.0778,80981.0
2019-08-09 11:00:00,24.71,24.72,24.54,24.61,104076.0,22.0867,22.0956,21.9347,21.9973,104076.0
2019-08-09 11:30:00,24.61,24.67,24.57,24.63,85905.0,21.9973,22.0509,21.9616,22.0152,85905.0
2019-08-09 12:00:00,24.63,24.68,24.57,24.61,61885.0,22.0152,22.0599,21.9616,21.9973,61885.0
2019-08-09 12:30:00,24.6,24.69,24.6,24.64,64813.0,21.9884,22.0688,21.9884,22.0241,64813.0
2019-08-09 13:00:00,24.64,24.67,24.6,24.67,35816.0,22.0241,22.0509,21.9884,22.0509,35816.0
2019-08-09 13:30:00,24.67,24.72,24.63,24.64,72678.0,22.0509,22.0956,22.0152,22.0241,72678.0
2019-08-09 14:00:00,24.64,24.67,24.61,24.62,45607.0,22.0241,22.0509,21.9973,22.0062,45607.0
2019-08-09 14:30:00,24.62,24.65,24.58,24.64,61919.0,22.0062,22.0331,21.9705,22.0241,61919.0
2019-08-09 15:00:00,24.63,24.72,24.62,24.72,98086.0,22.0152,22.0956,22.0062,22.0956,98086.0
2019-08-09 15:30:00,24.72,24.8,24.71,24.78,220844.0,22.0956,22.1671,22.0867,22.1493,220844.0
2019-08-12 09:30:00,24.82,24.82,24.67,24.73,49520.0,22.185,22.185,22.0509,22.1046,49520.0
2019-08-12 10:00:00,24.73,24.79,24.67,24.78,145030.0,22.1046,22.1582,22.0509,22.1493,145030.0
2019-08-12 10:30:00,24.78,24.82,24.74,24.78,247620.0,22.1493,22.185,22.1135,22.1493,247620.0
2019-08-12 11:00:00,24.79,24.8,24.72,24.78,67469.0,22.1582,22.1671,22.0956,22.1493,67469.0
2019-08-12 11:30:00,24.79,24.84,24.74,24.8,43546.0,22.1582,22.2029,22.1135,22.1671,43546.0
2019-08-12 12:00:00,24.8,24.86,24.79,24.83,37649.0,22.1671,22.2208,22.1582,22.194,37649.0
2019-08-12 12:30:00,24.83,24.84,24.76,24.77,34754.0,22.194,22.2029,22.1314,22.1403,34754.0
2019-08-12 13:00:00,24.77,24.77,24.68,24.71,53118.0,22.1403,22.1403,22.0599,22.0867,53118.0
2019-08-12 13:30:00,24.72,24.73,24.65,24.67,23581.0,22.0956,22.1046,22.0331,22.0509,23581.0
2019-08-12 14:00:00,24.68,24.68,24.63,24.64,28287.0,22.0599,22.0599,22.0152,22.0241,28287.0
2019-08-12 14:30:00,24.64,24.66,24.55,24.57,44960.0,22.0241,22.042,21.9437,21.9616,44960.0
2019-08-12 15:00:00,24.57,24.67,24.57,24.67,106006.0,21.9616,22.0509,21.9616,22.0509,106006.0
2019-08-12 15:30:00,24.66,24.68,24.5,24.58,115754.0,22.042,22.0599,21.899,21.9705,115754.0
2019-08-13 09:30:00,24.57,24.63,24.43,24.46,52398.0,21.9616,22.0152,21.8364,21.8632,52398.0
2019-08-13 10:00:00,24.46,24.49,24.34,24.45,69025.0,21.8632,21.89,21.756,21.8543,69025.0
2019-08-13 10:30:00,24.45,24.48,24.25,24.27,76532.0,21.8543,21.8811,21.6755,21.6934,76532.0
2019-08-13 11:00:00,24.27,24.42,24.27,24.4,59455.0,21.6934,21.8275,21.6934,21.8096,59455.0
2019-08-13 11:30:00,24.41,24.5,24.38,24.5,39139.0,21.8185,21.899,21.7917,21.899,39139.0
2019-08-13 12:00:00,24.5,24.54,24.46,24.52,31936.0,21.899,21.9347,21.8632,21.9169,31936.0
2019-08-13 12:30:00,24.52,24.53,24.48,24.5,39350.0,21.9169,21.9258,21.8811,21.899,39350.0
2019-08-13 13:00:00,24.5,24.5,24.42,24.46,37921.0,21.899,21.899,21.8275,21.8632,37921.0
2019-08-13 13:30:00,24.46,24.53,24.45,24.51,38711.0,21.8632,21.9258,21.8543,21.9079,38711.0
2019-08-13 14:00:00,24.51,24.56,24.48,24.54,45288.0,21.9079,21.9526,21.8811,21.9347,45288.0
2019-08-13 14:30:00,24.54,24.6,24.53,24.58,46385.0,21.9347,21.9884,21.9258,21.9705,46385.0
2019-08-13 15:00:00,24.58,24.59,24.52,24.53,61975.0,21.9705,21.9794,21.9169,21.9258,61975.0
2019-08-13 15:30:00,24.52,24.54,24.47,24.54,212682.0,21.9169,21.9347,21.8722,21.9347,212682.0
2019-08-14 09:30:00,24.43,24.56,24.4,24.54,53249.0,21.8364,21.9526,21.8096,21.9347,53249.0
2019-08-14 10:00:00,24.55,24.55,24.46,24.49,42743.0,21.9437,21.9437,21.8632,21.89,42743.0
2019-08-14 10:30:00,24.49,24.51,24.43,24.47,36895.0,21.89,21.9079,21.8364,21.8722,36895.0
2019-08-14 11:00:00,24.47,24.52,24.43,24.47,33892.0,21.8722,21.9169,21.8364,21.8722,33892.0
2019-08-14 11:30:00,24.46,24.52,24.42,24.48,236300.0,21.8632,21.9169,21.8275,21.8811,236300.0
2019-08-14 12:00:00,24.48,24.48,24.32,24.39,207751.0,21.8811,21.8811,21.7381,21.8007,207751.0
2019-08-14 12:30:00,24.39,24.44,24.34,24.36,75870.0,21.8007,21.8454,21.756,21.7738,75870.0
2019-08-14 13:00:00,24.35,24.37,24.31,24.35,123289.0,21.7649,21.7828,21.7292,21.7649,123289.0
2019-08-14 13:30:00,24.34,24.39,24.34,24.38,144224.0,21.756,21.8007,21.756,21.7917,144224.0
2019-08-14 14:00:00,24.38,24.41,24.34,24.37,106999.0,21.7917,21.8185,21.756,21.7828,106999.0
2019-08-14 14:30:00,24.37,24.38,24.29,24.3,32283.0,21.7828,21.7917,21.7113,21.7202,32283.0
2019-08-14 15:00:00,24.29,24.33,24.2,24.26,118391.0,21.7113,21.747,21.6308,21.6845,118391.0
2019-08-14 15:30:00,24.25,24.33,24.2,24.25,223195.0,21.6755,21.747,21.6308,21.6755,223195.0
2019-08-15 09:30:00,24.33,24.47,24.28,24.43,45853.0,21.747,21.8722,21.7023,21.8364,45853.0
2019-08-15 10:00:00,24.42,24.55,24.41,24.47,587956.0,21.8275,21.9437,21.8185,21.8722,587956.0
2019-08-15 10:30:00,24.46,24.6,24.43,24.54,121626.0,21.8632,21.9884,21.8364,21.9347,121626.0
2019-08-15 11:00:00,24.53,24.62,24.53,24.59,74770.0,21.9258,22.0062,21.9258,21.9794,74770.0
2019-08-15 11:30:00,24.59,24.69,24.58,24.67,53157.0,21.9794,22.0688,21.9705,22.0509,53157.0
2019-08-15 12:00:00,24.68,24.75,24.64,24.7,51830.0,22.0599,22.1224,22.0241,22.0778,51830.0
2019-08-15 12:30:00,24.7,24.71,24.66,24.69,101965.0,22.0778,22.0867,22.042,22.0688,101965.0
2019-08-15 13:00:00,24.68,24.72,24.63,24.64,23627.0,22.0599,22.0956,22.0152,22.0241,23627.0
2019-08-15 13:30:00,24.64,24.66,24.53,24.54,83977.0,22.0241,22.042,21.9258,21.9347,83977.0
2019-08-15 14:00:00,24.54,24.64,24.52,24.64,33261.0,21.9347,22.0241,21.9169,22.0241,33261.0
2019-08-15 14:30:00,24.63,24.65,24.59,24.64,29923.0,22.0152,22.0331,21.9794,22.0241,29923.0
2019-08-15 15:00:00,24.64,24.66,24.55,24.56,41595.0,22.0241,22.042,21.9437,21.9526,41595.0
2019-08-15 15:30:00,24.56,24.66,24.53,24.63,172593.0,21.9526,22.042,21.9258,22.0152,172593.0
2019-08-16 09:30:00,24.67,24.8,24.63,24.76,40664.0,22.0509,22.1671,22.0152,22.1314,40664.0
2019-08-16 10:00:00,24.77,24.95,24.74,24.95,88060.0,22.1403,22.3012,22.1135,22.3012,88060.0
2019-08-16 10:30:00,24.95,24.99,24.84,24.99,101876.0,22.3012,22.337,22.2029,22.337,101876.0
2019-08-16 11:00:00,24.99,25.07,24.97,25.02,89386.0,22.337,22.4085,22.3191,22.3638,89386.0
2019-08-16 11:30:00,25.01,25.05,24.96,24.98,41390.0,22.3548,22.3906,22.3102,22.328,41390.0
2019-08-16 12:00:00,24.97,25.03,24.95,25.01,42421.0,22.3191,22.3727,22.3012,22.3548,42421.0
2019-08-16 12:30:00,25.01,25.06,24.98,25.05,39473.0,22.3548,22.3995,22.328,22.3906,39473.0
2019-08-16 13:00:00,25.06,25.07,25.03,25.05,36475.0,22.3995,22.4085,22.3727,22.3906,36475.0
2019-08-16 13:30:00,25.04,25.07,25.01,25.05,44107.0,22.3817,22.4085,22.3548,22.3906,44107.0
2019-08-16 14:00:00,25.05,25.09,25.04,25.06,53884.0,22.3906,22.4263,22.3817,22.3995,53884.0
2019-08-16 14:30:00,25.05,25.06,24.93,24.97,64203.0,22.3906,22.3995,22.2833,22.3191,64203.0
2019-08-16 15:00:00,24.96,24.98,24.9,24.91,98098.0,22.3102,22.328,22.2565,22.2655,98098.0
2019-08-16 15:30:00,24.91,24.92,24.84,24.92,635855.0,22.2655,22.2744,22.2029,22.2744,635855.0
2019-08-19 09:30:00,25.05,25.05,24.88,24.98,32688.0,22.3906,22.3906,22.2386,22.328,32688.0
2019-08-19 10:00:00,24.98,25.08,24.98,25.04,16634.0,22.328,22.4174,22.328,22.3817,16634.0
2019-08-19 10:30:00,25.04,25.11,25.04,25.11,25432.0,22.3817,22.4442,22.3817,22.4442,25432.0
2019-08-19 11:00:00,25.11,25.15,25.08,25.1,22720.0,22.4442,22.48,22.4174,22.4353,22720.0
2019-08-19 11:30:00,25.09,25.12,25.07,25.09,27229.0,22.4263,22.4532,22.4085,22.4263,27229.0
2019-08-19 12:00:00,25.08,25.15,25.07,25.15,29812.0,22.4174,22.48,22.4085,22.48,29812.0
2019-08-19 12:30:00,25.15,25.15,25.12,25.15,24623.0,22.48,22.48,22.4532,22.48,24623.0
2019-08-19 13:00:00,25.15,25.21,25.13,25.2,22723.0,22.48,22.5336,22.4621,22.5247,22723.0
2019-08-19 13:30:00,25.2,25.23,25.16,25.18,35889.0,22.5247,22.5515,22.4889,22.5068,35889.0
2019-08-19 14:00:00,25.18,25.21,25.17,25.19,32734.0,22.5068,22.5336,22.4979,22.5157,32734.0
2019-08-19 14:30:00,25.19,25.24,25.19,25.22,38723.0,22.5157,22.5604,22.5157,22.5425,38723.0
2019-08-19 15:00:00,25.21,25.23,25.16,25.18,32771.0,22.5336,22.5515,22.4889,22.5068,32771.0
2019-08-19 15:30:00,25.17,25.28,25.17,25.23,205449.0,22.4979,22.5962,22.4979,22.5515,205449.0
2019-08-20 09:30:00,25.34,25.35,25.15,25.16,83503.0,22.6498,22.6587,22.48,22.4889,83503.0
2019-08-20 10:00:00,25.16,25.19,25.15,25.17,43136.0,22.4889,22.5157,22.48,22.4979,43136.0
2019-08-20 10:30:00,25.16,25.19,25.13,25.17,64027.0,22.4889,22.5157,22.4621,22.4979,64027.0
2019-08-20 11:00:00,25.17,25.23,25.17,25.19,40856.0,22.4979,22.5515,22.4979,22.5157,40856.0
2019-08-20 11:30:00,25.19,25.22,25.15,25.19,46989.0,22.5157,22.5425,22.48,22.5157,46989.0
2019-08-20 12:00:00,25.19,25.21,25.18,25.2,36975.0,22.5157,22.5336,22.5068,22.5247,36975.0
2019-08-20 12:30:00,25.2,25.22,25.15,25.21,26744.0,22.5247,22.5425,22.48,22.5336,26744.0
2019-08-20 13:00:00,25.21,25.22,25.15,25.18,60516.0,22.5336,22.5425,22.48,22.5068,60516.0
2019-08-20 13:30:00,25.18,25.18,25.1,25.11,29279.0,22.5068,22.5068,22.4353,22.4442,29279.0
2019-08-20 14:00:00,25.1,25.16,25.08,25.15,43134.0,22.4353,22.4889,22.4174,22.48,43134.0
2019-08-20 14:30:00,25.14,25.17,25.09,25.15,40784.0,22.471,22.4979,22.4263,22.48,40784.0
2019-08-20 15:00:00,25.14,25.19,25.13,25.19,69414.0,22.471,22.5157,22.4621,22.5157,69414.0
2019-08-20 15:30:00,25.19,25.2,25.09,25.11,278548.0,22.5157,22.5247,22.4263,22.4442,278548.0
2019-08-21 09:30:00,25.16,25.24,25.06,25.23,35306.0,22.4889,22.5604,22.3995,22.5515,35306.0
2019-08-21 10:00:00,25.23,25.24,25.16,25.19,36686.0,22.5515,22.5604,22.4889,22.5157,36686.0
2019-08-21 10:30:00,25.18,25.22,25.17,25.21,49445.0,22.5068,22.5425,22.4979,22.5336,49445.0
2019-08-21 11:00:00,25.21,25.22,25.18,25.21,41509.0,22.5336,22.5425,22.5068,22.5336,41509.0
2019-08-21 11:30:00,25.21,25.25,25.2,25.21,47325.0,22.5336,22.5694,22.5247,22.5336,47325.0
2019-08-21 12:00:00,25.21,25.22,25.06,25.06,37753.0,22.5336,22.5425,22.3995,22.3995,37753.0
2019-08-21 12:30:00,25.06,25.13,25.04,25.11,52108.0,22.3995,22.4621,22.3817,22.4442,52108.0
2019-08-21 13:00:00,25.11,25.17,25.1,25.17,40990.0,22.4442,22.4979,22.4353,22.4979,40990.0
2019-08-21 13:30:00,25.17,25.22,25.13,25.21,136901.0,22.4979,22.5425,22.4621,22.5336,136901.0
2019-08-21 14:00:00,25.21,25.25,25.14,25.23,55424.0,22.5336,22.5694,22.471,22.5515,55424.0
2019-08-21 14:30:00,25.23,25.27,25.22,25.27,98399.0,22.5515,22.5872,22.5425,22.5872,98399.0
2019-08-21 15:00:00,25.26,25.28,25.21,25.25,244390.0,22.5783,22.5962,22.5336,22.5694,244390.0
2019-08-21 15:30:00,25.25,25.27,25.21,25.23,437417.0,22.5694,22.5872,22.5336,22.5515,437417.0
2019-08-22 09:30:00,25.28,25.47,25.23,25.46,101174.0,22.5962,22.766,22.5515,22.7571,101174.0
2019-08-22 10:00:00,25.46,25.68,25.46,25.67,169049.0,22.7571,22.9537,22.7571,22.9448,169049.0
2019-08-22 10:30:00,25.67,25.68,25.53,25.54,181833.0,22.9448,22.9537,22.8196,22.8286,181833.0
2019-08-22 11:00:00,25.54,25.6,25.53,25.6,62354.0,22.8286,22.8822,22.8196,22.8822,62354.0
2019-08-22 11:30:00,25.6,25.68,25.6,25.67,100003.0,22.8822,22.9537,22.8822,22.9448,100003.0
2019-08-22 12:00:00,25.67,25.73,25.64,25.68,93553.0,22.9448,22.9984,22.918,22.9537,93553.0
2019-08-22 12:30:00,25.69,25.78,25.69,25.71,89657.0,22.9627,23.0431,22.9627,22.9805,89657.0
2019-08-22 13:00:00,25.72,25.79,25.68,25.7,79626.0,22.9895,23.052,22.9537,22.9716,79626.0
2019-08-22 13:30:00,25.7,25.74,25.66,25.7,54297.0,22.9716,23.0073,22.9358,22.9716,54297.0
2019-08-22 14:00:00,25.7,25.75,25.62,25.64,231334.0,22.9716,23.0163,22.9001,22.918,231334.0
2019-08-22 14:30:00,25.64,25.66,25.6,25.61,110225.0,22.918,22.9358,22.8822,22.8911,110225.0
2019-08-22 15:00:00,25.61,25.61,25.55,25.56,93233.0,22.8911,22.8911,22.8375,22.8465,93233.0
2019-08-22 15:30:00,25.57,25.66,25.55,25.64,428078.0,22.8554,22.9358,22.8375,22.918,428078.0
2019-08-23 09:30:00,25.69,25.78,25.64,25.71,137931.0,22.9627,23.0431,22.918,22.9805,137931.0
2019-08-23 10:00:00,25.7,25.78,25.67,25.75,91376.0,22.9716,23.0431,22.9448,23.0163,91376.0
2019-08-23 10:30:00,25.75,25.76,25.63,25.68,107579.0,23.0163,23.0252,22.909,22.9537,107579.0
2019-08-23 11:00:00,25.68,25.68,25.43,25.6,181658.0,22.9537,22.9537,22.7303,22.8822,181658.0
2019-08-23 11:30:00,25.6,25.6,25.47,25.53,36024.0,22.8822,22.8822,22.766,22.8196,36024.0
2019-08-23 12:00:00,25.53,25.58,25.48,25.48,48570.0,22.8196,22.8643,22.7749,22.7749,48570.0
2019-08-23 12:30:00,25.48,25.53,25.42,25.47,46741.0,22.7749,22.8196,22.7213,22.766,46741.0
2019-08-23 13:00:00,25.47,25.54,25.46,25.48,70015.0,22.766,22.8286,22.7571,22.7749,70015.0
2019-08-23 13:30:00,25.48,25.52,25.46,25.52,70775.0,22.7749,22.8107,22.7571,22.8107,70775.0
2019-08-23 14:00:00,25.53,25.54,25.45,25.48,180563.0,22.8196,22.8286,22.7481,22.7749,180563.0
2019-08-23 14:30:00,25.48,25.5,25.39,25.41,79109.0,22.7749,22.7928,22.6945,22.7124,79109.0
2019-08-23 15:00:00,25.4,25.47,25.39,25.41,368149.0,22.7034,22.766,22.6945,22.7124,368149.0
2019-08-23 15:30:00,25.4,25.41,25.21,25.25,373450.0,22.7034,22.7124,22.5336,22.5694,373450.0
2019-08-26 09:30:00,25.37,25.56,25.32,25.47,142336.0,22.6766,22.8465,22.6319,22.766,142336.0
2019-08-26 10:00:00,25.47,25.47,25.35,25.41,64602.0,22.766,22.766,22.6587,22.7124,64602.0
2019-08-26 10:30:00,25.4,25.41,25.33,25.41,19249.0,22.7034,22.7124,22.6409,22.7124,19249.0
2019-08-26 11:00:00,25.41,25.49,25.4,25.42,27507.0,22.7124,22.7839,22.7034,22.7213,27507.0
2019-08-26 11:30:00,25.41,25.42,25.35,25.36,42017.0,22.7124,22.7213,22.6587,22.6677,42017.0
2019-08-26 12:00:00,25.36,25.38,25.3,25.36,69568.0,22.6677,22.6856,22.6141,22.6677,69568.0
2019-08-26 12:30:00,25.37,25.4,25.31,25.4,71176.0,22.6766,22.7034,22.623,22.7034,71176.0
2019-08-26 13:00:00,25.4,25.4,25.34,25.35,41655.0,22.7034,22.7034,22.6498,22.6587,41655.0
2019-08-26 13:30:00,25.35,25.35,25.25,25.29,294768.0,22.6587,22.6587,22.5694,22.6051,294768.0
2019-08-26 14:00:00,25.29,25.36,25.28,25.35,102863.0,22.6051,22.6677,22.5962,22.6587,102863.0
2019-08-26 14:30:00,25.35,25.4,25.34,25.4,65770.0,22.6587,22.7034,22.6498,22.7034,65770.0
2019-08-26 15:00:00,25.41,25.43,25.37,25.38,87325.0,22.7124,22.7303,22.6766,22.6856,87325.0
2019-08-26 15:30:00,25.38,25.47,25.38,25.47,417923.0,22.6856,22.766,22.6856,22.766,417923.0
2019-08-27 09:30:00,25.61,25.62,25.54,25.55,179106.0,22.8911,22.9001,22.8286,22.8375,179106.0
2019-08-27 10:00:00,25.54,25.57,25.5,25.53,142780.0,22.8286,22.8554,22.7928,22.8196,142780.0
2019-08-27 10:30:00,25.54,25.56,25.49,25.54,27096.0,22.8286,22.8465,22.7839,22.8286,27096.0
2019-08-27 11:00:00,25.53,25.53,25.45,25.46,44184.0,22.8196,22.8196,22.7481,22.7571,44184.0
2019-08-27 11:30:00,25.46,25.54,25.46,25.52,30066.0,22.7571,22.8286,22.7571,22.8107,30066.0
2019-08-27 12:00:00,25.52,25.54,25.5,25.51,28005.0,22.8107,22.8286,22.7928,22.8018,28005.0
2019-08-27 12:30:00,25.51,25.52,25.45,25.46,25880.0,22.8018,22.8107,22.7481,22.7571,25880.0
2019-08-27 13:00:00,25.46,25.51,25.46,25.51,19997.0,22.7571,22.8018,22.7571,22.8018,19997.0
2019-08-27 13:30:00,25.52,25.58,25.51,25.53,49817.0,22.8107,22.8643,22.8018,22.8196,49817.0
2019-08-27 14:00:00,25.53,25.54,25.44,25.46,124964.0,22.8196,22.8286,22.7392,22.7571,124964.0
2019-08-27 14:30:00,25.45,25.48,25.43,25.47,46801.0,22.7481,22.7749,22.7303,22.766,46801.0
2019-08-27 15:00:00,25.47,25.49,25.43,25.46,75640.0,22.766,22.7839,22.7303,22.7571,75640.0
2019-08-27 15:30:00,25.46,25.48,25.35,25.37,334499.0,22.7571,22.7749,22.6587,22.6766,334499.0
2019-08-28 09:30:00,25.34,25.38,25.29,25.36,25015.0,22.6498,22.6856,22.6051,22.6677,25015.0
2019-08-28 10:00:00,25.37,25.42,25.33,25.4,29759.0,22.6766,22.7213,22.6409,22.7034,29759.0
2019-08-28 10:30:00,25.39,25.41,25.3,25.31,21570.0,22.6945,22.7124,22.6141,22.623,21570.0
2019-08-28 11:00:00,25.31,25.39,25.29,25.36,52209.0,22.623,22.6945,22.6051,22.6677,52209.0
2019-08-28 11:30:00,25.37,25.42,25.32,25.42,65460.0,22.6766,22.7213,22.6319,22.7213,65460.0
2019-08-28 12:00:00,25.41,25.43,25.38,25.42,31023.0,22.7124,22.7303,22.6856,22.7213,31023.0
2019-08-28 12:30:00,25.42,25.47,25.37,25.47,23732.0,22.7213,22.766,22.6766,22.766,23732.0
2019-08-28 13:00:00,25.47,25.47,25.39,25.4,21806.0,22.766,22.766,22.6945,22.7034,21806.0
2019-08-28 13:30:00,25.4,25.44,25.4,25.42,27862.0,22.7034,22.7392,22.7034,22.7213,27862.0
2019-08-28 14:00:00,25.42,25.42,25.37,25.39,21133.0,22.7213,22.7213,22.6766,22.6945,21133.0
2019-08-28 14:30:00,25.39,25.44,25.36,25.44,46328.0,22.6945,22.7392,22.6677,22.7392,46328.0
2019-08-28 15:00:00,25.44,25.51,25.4,25.48,206779.0,22.7392,22.8018,22.7034,22.7749,206779.0
2019-08-28 15:30:00,25.49,25.52,25.48,25.49,538111.0,22.7839,22.8107,22.7749,22.7839,538111.0
2019-08-29 09:30:00,25.58,25.69,25.49,25.5,44594.0,22.8643,22.9627,22.7839,22.7928,44594.0
2019-08-29 10:00:00,25.51,25.55,25.48,25.54,49647.0,22.8018,22.8375,22.7749,22.8286,49647.0
2019-08-29 10:30:00,25.55,25.58,25.48,25.54,32468.0,22.8375,22.8643,22.7749,22.8286,32468.0
2019-08-29 11:00:00,25.53,25.56,25.52,25.54,33833.0,22.8196,22.8465,22.8107,22.8286,33833.0
2019-08-29 11:30:00,25.55,25.62,25.55,25.62,30935.0,22.8375,22.9001,22.8375,22.9001,30935.0
2019-08-29 12:00:00,25.62,25.64,25.57,25.6,32899.0,22.9001,22.918,22.8554,22.8822,32899.0
2019-08-29 12:30:00,25.59,25.64,25.55,25.56,107682.0,22.8733,22.918,22.8375,22.8465,107682.0
2019-08-29 13:00:00,25.55,25.59,25.53,25.59,299484.0,22.8375,22.8733,22.8196,22.8733,299484.0
2019-08-29 13:30:00,25.59,25.6,25.57,25.6,113692.0,22.8733,22.8822,22.8554,22.8822,113692.0
2019-08-29 14:00:00,25.59,25.6,25.57,25.58,41002.0,22.8733,22.8822,22.8554,22.8643,41002.0
2019-08-29 14:30:00,25.57,25.61,25.54,25.61,72875.0,22.8554,22.8911,22.8286,22.8911,72875.0
2019-08-29 15:00:00,25.61,25.61,25.55,25.56,63292.0,22.8911,22.8911,22.8375,22.8465,63292.0
2019-08-29 15:30:00,25.57,25.63,25.56,25.57,524456.0,22.8554,22.909,22.8465,22.8554,524456.0
2019-08-30 09:30:00,25.6,25.62,25.39,25.42,157330.0,22.8822,22.9001,22.6945,22.7213,157330.0
2019-08-30 10:00:00,25.42,25.49,25.38,25.46,210066.0,22.7213,22.7839,22.6856,22.7571,210066.0
2019-08-30 10:30:00,25.46,25.54,25.46,25.53,106843.0,22.7571,22.8286,22.7571,22.8196,106843.0
2019-08-30 11:00:00,25.52,25.54,25.44,25.44,78537.0,22.8107,22.8286,22.7392,22.7392,78537.0
2019-08-30 11:30:00,25.45,25.56,25.44,25.53,136527.0,22.7481,22.8465,22.7392,22.8196,136527.0
2019-08-30 12:00:00,25.53,25.63,25.52,25.63,100785.0,22.8196,22.909,22.8107,22.909,100785.0
2019-08-30 12:30:00,25.63,25.64,25.6,25.64,42657.0,22.909,22.918,22.8822,22.918,42657.0
2019-08-30 13:00:00,25.64,25.64,25.58,25.6,53814.0,22.918,22.918,22.8643,22.8822,53814.0
2019-08-30 13:30:00,25.6,25.65,25.58,25.6,77751.0,22.8822,22.9269,22.8643,22.8822,77751.0
2019-08-30 14:00:00,25.59,25.61,25.57,25.58,57966.0,22.8733,22.8911,22.8554,22.8643,57966.0
2019-08-30 14:30:00,25.57,25.58,25.54,25.58,42258.0,22.8554,22.8643,22.8286,22.8643,42258.0
2019-08-30 15:00:00,25.58,25.61,25.56,25.61,45233.0,22.8643,22.8911,22.8465,22.8911,45233.0
2019-08-30 15:30:00,25.61,25.64,25.54,25.57,289982.0,22.8911,22.918,22.8286,22.8554,289982.0
2019-09-03 09:30:00,25.53,25.64,25.5,25.62,46665.0,22.8196,22.918,22.7928,22.9001,46665.0
2019-09-03 10:00:00,25.63,25.74,25.6,25.7,60425.0,22.909,23.0073,22.8822,22.9716,60425.0
2019-09-03 10:30:00,25.71,25.79,25.7,25.76,178377.0,22.9805,23.052,22.9716,23.0252,178377.0
2019-09-03 11:00:00,25.76,25.83,25.73,25.76,101892.0,23.0252,23.0878,22.9984,23.0252,101892.0
2019-09-03 11:30:00,25.76,25.77,25.71,25.73,49599.0,23.0252,23.0342,22.9805,22.9984,49599.0
2019-09-03 12:00:00,25.73,25.77,25.69,25.7,44596.0,22.9984,23.0342,22.9627,22.9716,44596.0
2019-09-03 12:30:00,25.69,25.73,25.64,25.66,26694.0,22.9627,22.9984,22.918,22.9358,26694.0
2019-09-03 13:00:00,25.66,25.66,25.6,25.64,37992.0,22.9358,22.9358,22.8822,22.918,37992.0
2019-09-03 13:30:00,25.64,25.64,25.58,25.58,23363.0,22.918,22.918,22.8643,22.8643,23363.0
2019-09-03 14:00:00,25.58,25.63,25.58,25.61,30786.0,22.8643,22.909,22.8643,22.8911,30786.0
2019-09-03 14:30:00,25.6,25.71,25.59,25.71,57184.0,22.8822,22.9805,22.8733,22.9805,57184.0
2019-09-03 15:00:00,25.71,25.71,25.63,25.68,76433.0,22.9805,22.9805,22.909,22.9537,76433.0
2019-09-03 15:30:00,25.67,25.7,25.62,25.69,255880.0,22.9448,22.9716,22.9001,22.9627,255880.0
2019-09-04 09:30:00,25.82,25.89,25.76,25.84,56500.0,23.0789,23.1414,23.0252,23.0967,56500.0
2019-09-04 10:00:00,25.83,25.83,25.63,25.68,48786.0,23.0878,23.0878,22.909,22.9537,48786.0
2019-09-04 10:30:00,25.68,25.74,25.67,25.73,23807.0,22.9537,23.0073,22.9448,22.9984,23807.0
2019-09-04 11:00:00,25.73,25.75,25.67,25.69,22517.0,22.9984,23.0163,22.9448,22.9627,22517.0
2019-09-04 11:30:00,25.69,25.77,25.65,25.76,17845.0,22.9627,23.0342,22.9269,23.0252,17845.0
2019-09-04 12:00:00,25.76,25.81,25.75,25.77,15162.0,23.0252,23.0699,23.0163,23.0342,15162.0
2019-09-04 12:30:00,25.77,25.77,25.71,25.73,30196.0,23.0342,23.0342,22.9805,22.9984,30196.0
2019-09-04 13:00:00,25.73,25.73,25.6,25.61,79951.0,22.9984,22.9984,22.8822,22.8911,79951.0
2019-09-04 13:30:00,25.61,25.63,25.52,25.62,103780.0,22.8911,22.909,22.8107,22.9001,103780.0
2019-09-04 14:00:00,25.62,25.68,25.57,25.64,97061.0,22.9001,22.9537,22.8554,22.918,97061.0
2019-09-04 14:30:00,25.65,25.65,25.58,25.6,70175.0,22.9269,22.9269,22.8643,22.8822,70175.0
2019-09-04 15:00:00,25.6,25.61,25.52,25.54,118518.0,22.8822,22.8911,22.8107,22.8286,118518.0
2019-09-04 15:30:00,25.54,25.6,25.47,25.56,543562.0,22.8286,22.8822,22.766,22.8465,543562.0
2019-09-05 09:30:00,25.55,25.59,25.33,25.41,294651.0,22.8375,22.8733,22.6409,22.7124,294651.0
2019-09-05 10:00:00,25.43,25.46,25.2,25.21,111420.0,22.7303,22.7571,22.5247,22.5336,111420.0
2019-09-05 10:30:00,25.21,25.38,25.21,25.35,153771.0,22.5336,22.6856,22.5336,22.6587,153771.0
2019-09-05 11:00:00,25.35,25.41,25.31,25.41,221859.0,22.6587,22.7124,22.623,22.7124,221859.0
2019-09-05 11:30:00,25.41,25.47,25.41,25.46,153478.0,22.7124,22.766,22.7124,22.7571,153478.0
2019-09-05 12:00:00,25.46,25.54,25.44,25.53,419253.0,22.7571,22.8286,22.7392,22.8196,419253.0
2019-09-05 12:30:00,25.52,25.57,25.49,25.56,330421.0,22.8107,22.8554,22.7839,22.8465,330421.0
2019-09-05 13:00:00,25.55,25.57,25.43,25.46,396711.0,22.8375,22.8554,22.7303,22.7571,396711.0
2019-09-05 13:30:00,25.46,25.47,25.39,25.45,49459.0,22.7571,22.766,22.6945,22.7481,49459.0
2019-09-05 14:00:00,25.45,25.45,25.34,25.37,117443.0,22.7481,22.7481,22.6498,22.6766,117443.0
2019-09-05 14:30:00,25.38,25.44,25.34,25.42,85900.0,22.6856,22.7392,22.6498,22.7213,85900.0
2019-09-05 15:00:00,25.42,25.42,25.39,25.39,63825.0,22.7213,22.7213,22.6945,22.6945,63825.0
2019-09-05 15:30:00,25.4,25.4,25.32,25.35,368376.0,22.7034,22.7034,22.6319,22.6587,368376.0
2019-09-06 09:30:00,25.42,25.42,25.29,25.29,97873.0,22.7213,22.7213,22.6051,22.6051,97873.0
2019-09-06 10:00:00,25.3,25.34,25.2,25.27,285486.0,22.6141,22.6498,22.5247,22.5872,285486.0
2019-09-06 10:30:00,25.26,25.32,25.23,25.29,258828.0,22.5783,22.6319,22.5515,22.6051,258828.0
2019-09-06 11:00:00,25.29,25.29,25.18,25.19,108686.0,22.6051,22.6051,22.5068,22.5157,108686.0
2019-09-06 11:30:00,25.19,25.25,25.17,25.21,84540.0,22.5157,22.5694,22.4979,22.5336,84540.0
2019-09-06 12:00:00,25.22,25.25,25.18,25.22,90830.0,22.5425,22.5694,22.5068,22.5425,90830.0
2019-09-06 12:30:00,25.23,25.23,25.15,25.16,58614.0,22.5515,22.5515,22.48,22.4889,58614.0
2019-09-06 13:00:00,25.16,25.21,25.15,25.21,64894.0,22.4889,22.5336,22.48,22.5336,64894.0
2019-09-06 13:30:00,25.21,25.25,25.16,25.24,98620.0,22.5336,22.5694,22.4889,22.5604,98620.0
2019-09-06 14:00:00,25.24,25.25,25.23,25.25,70454.0,22.5604,22.5694,22.5515,22.5694,70454.0
2019-09-06 14:30:00,25.25,25.25,25.22,25.24,70151.0,22.5694,22.5694,22.5425,22.5604,70151.0
2019-09-06 15:00:00,25.25,25.25,25.21,25.23,115156.0,22.5694,22.5694,22.5336,22.5515,115156.0
2019-09-06 15:30:00,25.23,25.27,25.17,25.24,382649.0,22.5515,22.5872,22.4979,22.5604,382649.0
2019-09-09 09:30:00,25.2,25.24,24.93,24.96,111704.0,22.5247,22.5604,22.2833,22.3102,111704.0
2019-09-09 10:00:00,24.96,24.96,24.87,24.93,68779.0,22.3102,22.3102,22.2297,22.2833,68779.0
2019-09-09 10:30:00,24.94,24.98,24.87,24.92,85832.0,22.2923,22.328,22.2297,22.2744,85832.0
2019-09-09 11:00:00,24.92,24.97,24.87,24.96,115701.0,22.2744,22.3191,22.2297,22.3102,115701.0
2019-09-09 11:30:00,24.96,25.0,24.95,25.0,62924.0,22.3102,22.3459,22.3012,22.3459,62924.0
2019-09-09 12:00:00,25.0,25.04,24.94,24.95,98140.0,22.3459,22.3817,22.2923,22.3012,98140.0
2019-09-09 12:30:00,24.95,25.03,24.94,25.02,48126.0,22.3012,22.3727,22.2923,22.3638,48126.0
2019-09-09 13:00:00,25.01,25.06,24.98,24.98,94549.0,22.3548,22.3995,22.328,22.328,94549.0
2019-09-09 13:30:00,24.98,25.01,24.98,25.01,71058.0,22.328,22.3548,22.328,22.3548,71058.0
2019-09-09 14:00:00,25.01,25.01,24.98,25.0,101580.0,22.3548,22.3548,22.328,22.3459,101580.0
2019-09-09 14:30:00,25.0,25.03,24.89,24.89,132265.0,22.3459,22.3727,22.2476,22.2476,132265.0
2019-09-09 15:00:00,24.89,24.92,24.84,24.89,136917.0,22.2476,22.2744,22.2029,22.2476,136917.0
2019-09-09 15:30:00,24.89,24.9,24.8,24.85,451205.0,22.2476,22.2565,22.1671,22.2118,451205.0
2019-09-10 09:30:00,24.71,24.81,24.38,24.39,110124.0,22.0867,22.1761,21.7917,21.8007,110124.0
2019-09-10 10:00:00,24.38,24.4,24.25,24.3,128725.0,21.7917,21.8096,21.6755,21.7202,128725.0
2019-09-10 10:30:00,24.3,24.34,24.24,24.26,79344.0,21.7202,21.756,21.6666,21.6845,79344.0
2019-09-10 11:00:00,24.26,24.27,24.1,24.11,81894.0,21.6845,21.6934,21.5415,21.5504,81894.0
2019-09-10 11:30:00,24.11,24.22,24.1,24.15,83653.0,21.5504,21.6487,21.5415,21.5861,83653.0
2019-09-10 12:00:00,24.16,24.36,24.14,24.35,278773.0,21.5951,21.7738,21.5772,21.7649,278773.0
2019-09-10 12:30:00,24.34,24.38,24.28,24.36,359254.0,21.756,21.7917,21.7023,21.7738,359254.0
2019-09-10 13:00:00,24.36,24.43,24.32,24.35,118235.0,21.7738,21.8364,21.7381,21.7649,118235.0
2019-09-10 13:30:00,24.35,24.43,24.34,24.39,122096.0,21.7649,21.8364,21.756,21.8007,122096.0
2019-09-10 14:00:00,24.39,24.43,24.28,24.28,122160.0,21.8007,21.8364,21.7023,21.7023,122160.0
2019-09-10 14:30:00,24.27,24.34,24.26,24.29,173886.0,21.6934,21.756,21.6845,21.7113,173886.0
2019-09-10 15:00:00,24.29,24.32,24.26,24.32,664836.0,21.7113,21.7381,21.6845,21.7381,664836.0
2019-09-10 15:30:00,24.32,24.46,24.31,24.45,379435.0,21.7381,21.8632,21.7292,21.8543,379435.0
2019-09-11 09:30:00,24.39,24.49,24.23,24.36,117969.0,21.8007,21.89,21.6577,21.7738,117969.0
2019-09-11 10:00:00,24.36,24.42,24.3,24.41,143624.0,21.7738,21.8275,21.7202,21.8185,143624.0
2019-09-11 10:30:00,24.4,24.45,24.36,24.42,180931.0,21.8096,21.8543,21.7738,21.8275,180931.0
2019-09-11 11:00:00,24.42,24.44,24.32,24.4,93518.0,21.8275,21.8454,21.7381,21.8096,93518.0
2019-09-11 11:30:00,24.4,24.58,24.4,24.53,104286.0,21.8096,21.9705,21.8096,21.9258,104286.0
2019-09-11 12:00:00,24.53,24.59,24.49,24.55,60144.0,21.9258,21.9794,21.89,21.9437,60144.0
2019-09-11 12:30:00,24.55,24.6,24.53,24.57,96979.0,21.9437,21.9884,21.9258,21.9616,96979.0
2019-09-11 13:00:00,24.55,24.59,24.54,24.58,39713.0,21.9437,21.9794,21.9347,21.9705,39713.0
2019-09-11 13:30:00,24.57,24.63,24.54,24.58,50757.0,21.9616,22.0152,21.9347,21.9705,50757.0
2019-09-11 14:00:00,24.59,24.64,24.55,24.6,110173.0,21.9794,22.0241,21.9437,21.9884,110173.0
2019-09-11 14:30:00,24.6,24.6,24.51,24.52,79425.0,21.9884,21.9884,21.9079,21.9169,79425.0
2019-09-11 15:00:00,24.52,24.57,24.51,24.55,78724.0,21.9169,21.9616,21.9079,21.9437,78724.0
2019-09-11 15:30:00,24.55,24.59,24.52,24.59,220580.0,21.9437,21.9794,21.9169,21.9794,220580.0
2019-09-12 09:30:00,24.8,24.88,24.59,24.63,114379.0,22.2122,22.2838,22.0241,22.0599,114379.0
2019-09-12 10:00:00,24.62,24.62,24.44,24.55,104702.0,22.051,22.051,21.8898,21.9883,104702.0
2019-09-12 10:30:00,24.56,24.64,24.55,24.58,43861.0,21.9972,22.0689,21.9883,22.0151,43861.0
2019-09-12 11:00:00,24.58,24.59,24.52,24.55,67823.0,22.0151,22.0241,21.9614,21.9883,67823.0
2019-09-12 11:30:00,24.55,24.59,24.54,24.58,50386.0,21.9883,22.0241,21.9793,22.0151,50386.0
2019-09-12 12:00:00,24.58,24.66,24.55,24.6,90301.0,22.0151,22.0868,21.9883,22.0331,90301.0
2019-09-12 12:30:00,24.59,24.62,24.56,24.6,53206.0,22.0241,22.051,21.9972,22.0331,53206.0
2019-09-12 13:00:00,24.59,24.64,24.59,24.62,43489.0,22.0241,22.0689,22.0241,22.051,43489.0
2019-09-12 13:30:00,24.62,24.63,24.59,24.62,34985.0,22.051,22.0599,22.0241,22.051,34985.0
2019-09-12 14:00:00,24.62,24.62,24.54,24.55,149252.0,22.051,22.051,21.9793,21.9883,149252.0
2019-09-12 14:30:00,24.55,24.63,24.55,24.61,401178.0,21.9883,22.0599,21.9883,22.042,401178.0
2019-09-12 15:00:00,24.62,24.65,24.57,24.62,146495.0,22.051,22.0778,22.0062,22.051,146495.0
2019-09-12 15:30:00,24.62,24.63,24.57,24.61,213234.0,22.051,22.0599,22.0062,22.042,213234.0
2019-09-13 09:30:00,24.67,24.83,24.57,24.79,95073.0,22.0958,22.2391,22.0062,22.2032,95073.0
2019-09-13 10:00:00,24.8,24.83,24.75,24.77,31480.0,22.2122,22.2391,22.1674,22.1853,31480.0
2019-09-13 10:30:00,24.77,24.79,24.74,24.75,47167.0,22.1853,22.2032,22.1585,22.1674,47167.0
2019-09-13 11:00:00,24.74,24.75,24.55,24.56,71779.0,22.1585,22.1674,21.9883,21.9972,71779.0
2019-09-13 11:30:00,24.56,24.57,24.5,24.5,71772.0,21.9972,22.0062,21.9435,21.9435,71772.0
2019-09-13 12:00:00,24.5,24.51,24.42,24.42,47419.0,21.9435,21.9525,21.8718,21.8718,47419.0
2019-09-13 12:30:00,24.41,24.42,24.31,24.32,43338.0,21.8629,21.8718,21.7733,21.7823,43338.0
2019-09-13 13:00:00,24.33,24.34,24.24,24.27,65274.0,21.7912,21.8002,21.7106,21.7375,65274.0
2019-09-13 13:30:00,24.27,24.28,24.14,24.16,118225.0,21.7375,21.7465,21.6211,21.639,118225.0
2019-09-13 14:00:00,24.16,24.25,24.16,24.2,179767.0,21.639,21.7196,21.639,21.6748,179767.0
2019-09-13 14:30:00,24.21,24.23,24.15,24.2,929259.0,21.6838,21.7017,21.63,21.6748,929259.0
2019-09-13 15:00:00,24.19,24.29,24.18,24.28,268161.0,21.6658,21.7554,21.6569,21.7465,268161.0
2019-09-13 15:30:00,24.28,24.38,24.25,24.37,293896.0,21.7465,21.836,21.7196,21.8271,293896.0
2019-09-16 09:30:00,24.38,24.63,24.36,24.62,74866.0,21.836,22.0599,21.8181,22.051,74866.0
2019-09-16 10:00:00,24.63,24.7,24.61,24.62,56040.0,22.0599,22.1226,22.042,22.051,56040.0
2019-09-16 10:30:00,24.61,24.69,24.6,24.65,61581.0,22.042,22.1137,22.0331,22.0778,61581.0
2019-09-16 11:00:00,24.65,24.68,24.59,24.67,34890.0,22.0778,22.1047,22.0241,22.0958,34890.0
2019-09-16 11:30:00,24.67,24.73,24.66,24.68,59506.0,22.0958,22.1495,22.0868,22.1047,59506.0
2019-09-16 12:00:00,24.69,24.74,24.68,24.7,22662.0,22.1137,22.1585,22.1047,22.1226,22662.0
2019-09-16 12:30:00,24.71,24.73,24.69,24.71,23152.0,22.1316,22.1495,22.1137,22.1316,23152.0
2019-09-16 13:00:00,24.72,24.73,24.69,24.72,33601.0,22.1405,22.1495,22.1137,22.1405,33601.0
2019-09-16 13:30:00,24.72,24.72,24.67,24.69,49153.0,22.1405,22.1405,22.0958,22.1137,49153.0
2019-09-16 14:00:00,24.69,24.72,24.66,24.7,67369.0,22.1137,22.1405,22.0868,22.1226,67369.0
2019-09-16 14:30:00,24.7,24.77,24.67,24.76,182947.0,22.1226,22.1853,22.0958,22.1764,182947.0
2019-09-16 15:00:00,24.77,24.77,24.69,24.76,110615.0,22.1853,22.1853,22.1137,22.1764,110615.0
2019-09-16 15:30:00,24.75,24.8,24.73,24.77,318930.0,22.1674,22.2122,22.1495,22.1853,318930.0
2019-09-17 09:30:00,24.85,25.06,24.85,25.04,40284.0,22.257,22.4451,22.257,22.4271,40284.0
2019-09-17 10:00:00,25.04,25.12,24.99,25.1,246010.0,22.4271,22.4988,22.3824,22.4809,246010.0
2019-09-17 10:30:00,25.11,25.12,25.03,25.11,65351.0,22.4898,22.4988,22.4182,22.4898,65351.0
2019-09-17 11:00:00,25.1,25.1,24.96,24.98,27350.0,22.4809,22.4809,22.3555,22.3734,27350.0
2019-09-17 11:30:00,24.98,25.03,24.94,24.95,27960.0,22.3734,22.4182,22.3376,22.3465,27960.0
2019-09-17 12:00:00,24.95,24.96,24.91,24.94,25844.0,22.3465,22.3555,22.3107,22.3376,25844.0
2019-09-17 12:30:00,24.94,24.97,24.9,24.97,94774.0,22.3376,22.3645,22.3018,22.3645,94774.0
2019-09-17 13:00:00,24.98,24.99,24.89,24.95,78063.0,22.3734,22.3824,22.2928,22.3465,78063.0
2019-09-17 13:30:00,24.95,25.03,24.92,25.02,63346.0,22.3465,22.4182,22.3197,22.4092,63346.0
2019-09-17 14:00:00,25.02,25.08,25.02,25.06,73656.0,22.4092,22.463,22.4092,22.4451,73656.0
2019-09-17 14:30:00,25.06,25.08,25.04,25.05,57712.0,22.4451,22.463,22.4271,22.4361,57712.0
2019-09-17 15:00:00,25.06,25.12,25.06,25.12,79521.0,22.4451,22.4988,22.4451,22.4988,79521.0
2019-09-17 15:30:00,25.11,25.17,25.1,25.14,1313857.0,22.4898,22.5436,22.4809,22.5167,1313857.0
2019-09-18 09:30:00,25.24,25.25,24.97,25.0,700042.0,22.6063,22.6152,22.3645,22.3913,700042.0
2019-09-18 10:00:00,25.0,25.02,24.9,24.9,62503.0,22.3913,22.4092,22.3018,22.3018,62503.0
2019-09-18 10:30:00,24.9,24.92,24.78,24.8,90865.0,22.3018,22.3197,22.1943,22.2122,90865.0
2019-09-18 11:00:00,24.8,24.83,24.77,24.79,61825.0,22.2122,22.2391,22.1853,22.2032,61825.0
2019-09-18 11:30:00,24.79,24.82,24.78,24.78,58403.0,22.2032,22.2301,22.1943,22.1943,58403.0
2019-09-18 12:00:00,24.78,24.84,24.77,24.82,59668.0,22.1943,22.248,22.1853,22.2301,59668.0
2019-09-18 12:30:00,24.83,24.92,24.82,24.92,53972.0,22.2391,22.3197,22.2301,22.3197,53972.0
2019-09-18 13:00:00,24.92,24.96,24.91,24.92,67191.0,22.3197,22.3555,22.3107,22.3197,67191.0
2019-09-18 13:30:00,24.93,24.94,24.9,24.92,68037.0,22.3286,22.3376,22.3018,22.3197,68037.0
2019-09-18 14:00:00,24.92,24.92,24.8,24.8,147295.0,22.3197,22.3197,22.2122,22.2122,147295.0
2019-09-18 14:30:00,24.8,24.89,24.79,24.87,145314.0,22.2122,22.2928,22.2032,22.2749,145314.0
2019-09-18 15:00:00,24.86,24.93,24.81,24.91,67565.0,22.2659,22.3286,22.2211,22.3107,67565.0
2019-09-18 15:30:00,24.91,24.97,24.91,24.95,303470.0,22.3107,22.3645,22.3107,22.3465,303470.0
2019-09-19 09:30:00,24.95,25.11,24.95,25.07,78829.0,22.3465,22.4898,22.3465,22.454,78829.0
2019-09-19 10:00:00,25.06,25.17,25.05,25.17,45008.0,22.4451,22.5436,22.4361,22.5436,45008.0
2019-09-19 10:30:00,25.17,25.17,25.12,25.13,53094.0,22.5436,22.5436,22.4988,22.5078,53094.0
2019-09-19 11:00:00,25.13,25.2,25.12,25.2,66831.0,22.5078,22.5705,22.4988,22.5705,66831.0
2019-09-19 11:30:00,25.21,25.27,25.19,25.26,54184.0,22.5794,22.6331,22.5615,22.6242,54184.0
2019-09-19 12:00:00,25.26,25.27,25.23,25.24,78327.0,22.6242,22.6331,22.5973,22.6063,78327.0
2019-09-19 12:30:00,25.24,25.25,25.19,25.24,54129.0,22.6063,22.6152,22.5615,22.6063,54129.0
2019-09-19 13:00:00,25.23,25.27,25.21,25.25,42973.0,22.5973,22.6331,22.5794,22.6152,42973.0
2019-09-19 13:30:00,25.25,25.27,25.21,25.22,52617.0,22.6152,22.6331,22.5794,22.5884,52617.0
2019-09-19 14:00:00,25.22,25.26,25.22,25.24,33964.0,22.5884,22.6242,22.5884,22.6063,33964.0
2019-09-19 14:30:00,25.25,25.28,25.24,25.28,58549.0,22.6152,22.6421,22.6063,22.6421,58549.0
2019-09-19 15:00:00,25.28,25.36,25.28,25.34,119559.0,22.6421,22.7138,22.6421,22.6958,119559.0
2019-09-19 15:30:00,25.33,25.34,25.24,25.25,248922.0,22.6869,22.6958,22.6063,22.6152,248922.0
2019-09-20 09:30:00,25.37,25.47,25.32,25.38,312933.0,22.7227,22.8123,22.6779,22.7317,312933.0
2019-09-20 10:00:00,25.38,25.4,25.32,25.36,58575.0,22.7317,22.7496,22.6779,22.7138,58575.0
2019-09-20 10:30:00,25.35,25.38,25.27,25.29,121285.0,22.7048,22.7317,22.6331,22.6511,121285.0
2019-09-20 11:00:00,25.28,25.29,25.22,25.24,97512.0,22.6421,22.6511,22.5884,22.6063,97512.0
2019-09-20 11:30:00,25.26,25.39,25.25,25.37,39074.0,22.6242,22.7406,22.6152,22.7227,39074.0
2019-09-20 12:00:00,25.37,25.4,25.33,25.39,62491.0,22.7227,22.7496,22.6869,22.7406,62491.0
2019-09-20 12:30:00,25.38,25.42,25.37,25.4,47823.0,22.7317,22.7675,22.7227,22.7496,47823.0
2019-09-20 13:00:00,25.41,25.43,25.25,25.36,115058.0,22.7585,22.7765,22.6152,22.7138,115058.0
2019-09-20 13:30:00,25.36,25.37,25.31,25.33,76326.0,22.7138,22.7227,22.669,22.6869,76326.0
2019-09-20 14:00:00,25.33,25.37,25.3,25.32,58914.0,22.6869,22.7227,22.66,22.6779,58914.0
2019-09-20 14:30:00,25.33,25.34,25.29,25.31,36068.0,22.6869,22.6958,22.6511,22.669,36068.0
2019-09-20 15:00:00,25.31,25.38,25.29,25.35,171660.0,22.669,22.7317,22.6511,22.7048,171660.0
2019-09-20 15:30:00,25.35,25.37,25.31,25.34,411188.0,22.7048,22.7227,22.669,22.6958,411188.0
2019-09-23 09:30:00,25.3,25.46,25.3,25.46,56368.0,22.66,22.8033,22.66,22.8033,56368.0
2019-09-23 10:00:00,25.44,25.55,25.41,25.46,42521.0,22.7854,22.8839,22.7585,22.8033,42521.0
2019-09-23 10:30:00,25.45,25.48,25.38,25.44,254510.0,22.7944,22.8212,22.7317,22.7854,254510.0
2019-09-23 11:00:00,25.43,25.47,25.36,25.41,89470.0,22.7765,22.8123,22.7138,22.7585,89470.0
2019-09-23 11:30:00,25.41,25.45,25.4,25.45,86937.0,22.7585,22.7944,22.7496,22.7944,86937.0
2019-09-23 12:00:00,25.45,25.55,25.45,25.54,145702.0,22.7944,22.8839,22.7944,22.875,145702.0
2019-09-23 12:30:00,25.53,25.56,25.49,25.5,31718.0,22.866,22.8929,22.8302,22.8391,31718.0
2019-09-23 13:00:00,25.48,25.54,25.48,25.53,55340.0,22.8212,22.875,22.8212,22.866,55340.0
2019-09-23 13:30:00,25.52,25.56,25.49,25.5,172644.0,22.8571,22.8929,22.8302,22.8391,172644.0
2019-09-23 14:00:00,25.51,25.51,25.45,25.46,68915.0,22.8481,22.8481,22.7944,22.8033,68915.0
2019-09-23 14:30:00,25.45,25.46,25.41,25.44,178789.0,22.7944,22.8033,22.7585,22.7854,178789.0
2019-09-23 15:00:00,25.44,25.52,25.43,25.47,63930.0,22.7854,22.8571,22.7765,22.8123,63930.0
2019-09-23 15:30:00,25.48,25.48,25.37,25.37,461787.0,22.8212,22.8212,22.7227,22.7227,461787.0
2019-09-24 09:30:00,25.44,25.57,25.43,25.52,48818.0,22.7854,22.9018,22.7765,22.8571,48818.0
2019-09-24 10:00:00,25.52,25.67,25.51,25.53,72281.0,22.8571,22.9914,22.8481,22.866,72281.0
2019-09-24 10:30:00,25.52,25.56,25.5,25.51,32694.0,22.8571,22.8929,22.8391,22.8481,32694.0
2019-09-24 11:00:00,25.51,25.57,25.5,25.54,25319.0,22.8481,22.9018,22.8391,22.875,25319.0
2019-09-24 11:30:00,25.54,25.58,25.52,25.57,42947.0,22.875,22.9108,22.8571,22.9018,42947.0
2019-09-24 12:00:00,25.57,25.62,25.46,25.46,24866.0,22.9018,22.9466,22.8033,22.8033,24866.0
2019-09-24 12:30:00,25.47,25.53,25.45,25.52,55962.0,22.8123,22.866,22.7944,22.8571,55962.0
2019-09-24 13:00:00,25.52,25.6,25.5,25.57,119541.0,22.8571,22.9287,22.8391,22.9018,119541.0
2019-09-24 13:30:00,25.57,25.7,25.56,25.69,62372.0,22.9018,23.0183,22.8929,23.0093,62372.0
2019-09-24 14:00:00,25.69,25.75,25.67,25.73,51032.0,23.0093,23.0631,22.9914,23.0451,51032.0
2019-09-24 14:30:00,25.73,25.73,25.65,25.69,67577.0,23.0451,23.0451,22.9735,23.0093,67577.0
2019-09-24 15:00:00,25.69,25.69,25.52,25.53,111584.0,23.0093,23.0093,22.8571,22.866,111584.0
2019-09-24 15:30:00,25.53,25.63,25.52,25.6,277888.0,22.866,22.9556,22.8571,22.9287,277888.0
2019-09-25 09:30:00,25.61,25.68,25.6,25.62,29370.0,22.9377,23.0004,22.9287,22.9466,29370.0
2019-09-25 10:00:00,25.61,25.65,25.45,25.55,211360.0,22.9377,22.9735,22.7944,22.8839,211360.0
2019-09-25 10:30:00,25.56,25.6,25.53,25.56,67465.0,22.8929,22.9287,22.866,22.8929,67465.0
2019-09-25 11:00:00,25.55,25.59,25.54,25.56,64061.0,22.8839,22.9198,22.875,22.8929,64061.0
2019-09-25 11:30:00,25.55,25.59,25.52,25.59,126280.0,22.8839,22.9198,22.8571,22.9198,126280.0
2019-09-25 12:00:00,25.59,25.59,25.51,25.58,71183.0,22.9198,22.9198,22.8481,22.9108,71183.0
2019-09-25 12:30:00,25.58,25.61,25.53,25.55,243961.0,22.9108,22.9377,22.866,22.8839,243961.0
2019-09-25 13:00:00,25.55,25.63,25.54,25.59,74153.0,22.8839,22.9556,22.875,22.9198,74153.0
2019-09-25 13:30:00,25.6,25.69,25.6,25.65,179385.0,22.9287,23.0093,22.9287,22.9735,179385.0
2019-09-25 14:00:00,25.65,25.7,25.64,25.66,96488.0,22.9735,23.0183,22.9645,22.9825,96488.0
2019-09-25 14:30:00,25.66,25.71,25.66,25.71,63897.0,22.9825,23.0272,22.9825,23.0272,63897.0
2019-09-25 15:00:00,25.71,25.75,25.69,25.75,58921.0,23.0272,23.0631,23.0093,23.0631,58921.0
2019-09-25 15:30:00,25.75,25.75,25.67,25.67,207250.0,23.0631,23.0631,22.9914,22.9914,207250.0
2019-09-26 09:30:00,25.76,25.88,25.76,25.8,73900.0,23.072,23.1795,23.072,23.1078,73900.0
2019-09-26 10:00:00,25.79,25.82,25.77,25.82,48296.0,23.0989,23.1258,23.081,23.1258,48296.0
2019-09-26 10:30:00,25.82,25.85,25.76,25.84,60951.0,23.1258,23.1526,23.072,23.1437,60951.0
2019-09-26 11:00:00,25.84,25.85,25.77,25.84,57084.0,23.1437,23.1526,23.081,23.1437,57084.0
2019-09-26 11:30:00,25.84,25.93,25.83,25.89,74170.0,23.1437,23.2243,23.1347,23.1885,74170.0
2019-09-26 12:00:00,25.89,25.93,25.84,25.86,65011.0,23.1885,23.2243,23.1437,23.1616,65011.0
2019-09-26 12:30:00,25.87,25.91,25.84,25.91,23558.0,23.1705,23.2064,23.1437,23.2064,23558.0
2019-09-26 13:00:00,25.91,25.91,25.86,25.88,33874.0,23.2064,23.2064,23.1616,23.1795,33874.0
2019-09-26 13:30:00,25.88,25.95,25.87,25.95,36186.0,23.1795,23.2422,23.1705,23.2422,36186.0
2019-09-26 14:00:00,25.95,26.03,25.94,25.97,66211.0,23.2422,23.3138,23.2332,23.2601,66211.0
2019-09-26 14:30:00,25.97,25.98,25.88,25.89,128126.0,23.2601,23.2691,23.1795,23.1885,128126.0
2019-09-26 15:00:00,25.88,25.91,25.83,25.89,55391.0,23.1795,23.2064,23.1347,23.1885,55391.0
2019-09-26 15:30:00,25.89,25.9,25.83,25.85,175042.0,23.1885,23.1974,23.1347,23.1526,175042.0
2019-09-27 09:30:00,25.87,25.97,25.75,25.8,30798.0,23.1705,23.2601,23.0631,23.1078,30798.0
2019-09-27 10:00:00,25.8,25.85,25.77,25.81,27084.0,23.1078,23.1526,23.081,23.1168,27084.0
2019-09-27 10:30:00,25.81,25.9,25.8,25.87,22040.0,23.1168,23.1974,23.1078,23.1705,22040.0
2019-09-27 11:00:00,25.87,25.87,25.82,25.84,19258.0,23.1705,23.1705,23.1258,23.1437,19258.0
2019-09-27 11:30:00,25.84,25.84,25.76,25.79,34809.0,23.1437,23.1437,23.072,23.0989,34809.0
2019-09-27 12:00:00,25.79,25.8,25.77,25.79,57387.0,23.0989,23.1078,23.081,23.0989,57387.0
2019-09-27 12:30:00,25.79,25.79,25.75,25.76,84842.0,23.0989,23.0989,23.0631,23.072,84842.0
2019-09-27 13:00:00,25.76,25.83,25.74,25.8,41692.0,23.072,23.1347,23.0541,23.1078,41692.0
2019-09-27 13:30:00,25.8,25.8,25.73,25.77,19604.0,23.1078,23.1078,23.0451,23.081,19604.0
2019-09-27 14:00:00,25.76,25.77,25.69,25.71,50452.0,23.072,23.081,23.0093,23.0272,50452.0
2019-09-27 14:30:00,25.71,25.72,25.66,25.67,81283.0,23.0272,23.0362,22.9825,22.9914,81283.0
2019-09-27 15:00:00,25.68,25.72,25.66,25.7,92208.0,23.0004,23.0362,22.9825,23.0183,92208.0
2019-09-27 15:30:00,25.7,25.8,25.68,25.8,130797.0,23.0183,23.1078,23.0004,23.1078,130797.0
2019-09-30 09:30:00,25.84,25.92,25.75,25.8,57090.0,23.1437,23.2153,23.0631,23.1078,57090.0
2019-09-30 10:00:00,25.8,25.85,25.74,25.76,42841.0,23.1078,23.1526,23.0541,23.072,42841.0
2019-09-30 10:30:00,25.75,25.79,25.74,25.79,21802.0,23.0631,23.0989,23.0541,23.0989,21802.0
2019-09-30 11:00:00,25.79,25.82,25.75,25.82,20754.0,23.0989,23.1258,23.0631,23.1258,20754.0
2019-09-30 11:30:00,25.83,25.85,25.81,25.83,20846.0,23.1347,23.1526,23.1168,23.1347,20846.0
2019-09-30 12:00:00,25.84,25.92,25.84,25.91,24955.0,23.1437,23.2153,23.1437,23.2064,24955.0
2019-09-30 12:30:00,25.91,25.91,25.85,25.89,29050.0,23.2064,23.2064,23.1526,23.1885,29050.0
2019-09-30 13:00:00,25.89,25.91,25.87,25.89,25601.0,23.1885,23.2064,23.1705,23.1885,25601.0
2019-09-30 13:30:00,25.89,25.91,25.85,25.86,31893.0,23.1885,23.2064,23.1526,23.1616,31893.0
2019-09-30 14:00:00,25.86,25.9,25.84,25.89,36815.0,23.1616,23.1974,23.1437,23.1885,36815.0
2019-09-30 14:30:00,25.9,25.9,25.84,25.85,83884.0,23.1974,23.1974,23.1437,23.1526,83884.0
2019-09-30 15:00:00,25.85,25.88,25.82,25.84,66522.0,23.1526,23.1795,23.1258,23.1437,66522.0
2019-09-30 15:30:00,25.84,25.91,25.83,25.89,391838.0,23.1437,23.2064,23.1347,23.1885,391838.0
2019-10-01 09:30:00,25.88,25.96,25.68,25.7,134099.0,23.1795,23.2511,23.0004,23.0183,134099.0
2019-10-01 10:00:00,25.67,25.83,25.61,25.83,92355.0,22.9914,23.1347,22.9377,23.1347,92355.0
2019-10-01 10:30:00,25.83,25.99,25.82,25.95,76291.0,23.1347,23.278,23.1258,23.2422,76291.0
2019-10-01 11:00:00,25.94,26.01,25.92,26.0,53894.0,23.2332,23.2959,23.2153,23.287,53894.0
2019-10-01 11:30:00,26.0,26.02,25.92,25.98,38947.0,23.287,23.3049,23.2153,23.2691,38947.0
2019-10-01 12:00:00,25.97,25.98,25.92,25.97,70074.0,23.2601,23.2691,23.2153,23.2601,70074.0
2019-10-01 12:30:00,25.98,26.01,25.97,26.0,34826.0,23.2691,23.2959,23.2601,23.287,34826.0
2019-10-01 13:00:00,25.99,25.99,25.88,25.91,30093.0,23.278,23.278,23.1795,23.2064,30093.0
2019-10-01 13:30:00,25.92,25.92,25.87,25.91,24440.0,23.2153,23.2153,23.1705,23.2064,24440.0
2019-10-01 14:00:00,25.91,25.94,25.88,25.92,38623.0,23.2064,23.2332,23.1795,23.2153,38623.0
2019-10-01 14:30:00,25.92,25.96,25.91,25.96,42411.0,23.2153,23.2511,23.2064,23.2511,42411.0
2019-10-01 15:00:00,25.96,25.96,25.89,25.96,82994.0,23.2511,23.2511,23.1885,23.2511,82994.0
2019-10-01 15:30:00,25.96,25.97,25.85,25.89,198060.0,23.2511,23.2601,23.1526,23.1885,198060.0
2019-10-02 09:30:00,25.9,26.05,25.86,25.88,167789.0,23.1974,23.3318,23.1616,23.1795,167789.0
2019-10-02 10:00:00,25.88,25.95,25.85,25.9,148775.0,23.1795,23.2422,23.1526,23.1974,148775.0
2019-10-02 10:30:00,25.9,25.91,25.85,25.88,66380.0,23.1974,23.2064,23.1526,23.1795,66380.0
2019-10-02 11:00:00,25.87,25.91,25.86,25.91,46493.0,23.1705,23.2064,23.1616,23.2064,46493.0
2019-10-02 11:30:00,25.91,25.98,25.87,25.96,61431.0,23.2064,23.2691,23.1705,23.2511,61431.0
2019-10-02 12:00:00,25.95,25.96,25.86,25.9,51437.0,23.2422,23.2511,23.1616,23.1974,51437.0
2019-10-02 12:30:00,25.9,25.91,25.83,25.89,57172.0,23.1974,23.2064,23.1347,23.1885,57172.0
2019-10-02 13:00:00,25.88,25.89,25.83,25.86,90197.0,23.1795,23.1885,23.1347,23.1616,90197.0
2019-10-02 13:30:00,25.86,25.88,25.84,25.87,120673.0,23.1616,23.1795,23.1437,23.1705,120673.0
2019-10-02 14:00:00,25.87,25.99,25.85,25.96,315929.0,23.1705,23.278,23.1526,23.2511,315929.0
2019-10-02 14:30:00,25.96,25.97,25.91,25.95,67080.0,23.2511,23.2601,23.2064,23.2422,67080.0
2019-10-02 15:00:00,25.95,25.97,25.92,25.95,137218.0,23.2422,23.2601,23.2153,23.2422,137218.0
2019-10-02 15:30:00,25.94,26.04,25.92,26.04,340912.0,23.2332,23.3228,23.2153,23.3228,340912.0
2019-10-03 09:30:00,26.11,26.16,25.96,25.99,75246.0,23.3855,23.4303,23.2511,23.278,75246.0
2019-10-03 10:00:00,25.98,26.17,25.88,26.15,204229.0,23.2691,23.4392,23.1795,23.4213,204229.0
2019-10-03 10:30:00,26.15,26.19,25.98,26.04,195537.0,23.4213,23.4572,23.2691,23.3228,195537.0
2019-10-03 11:00:00,26.04,26.06,25.97,26.01,85655.0,23.3228,23.3407,23.2601,23.2959,85655.0
2019-10-03 11:30:00,26.01,26.02,25.97,25.99,65062.0,23.2959,23.3049,23.2601,23.278,65062.0
2019-10-03 12:00:00,25.99,26.0,25.94,25.98,33215.0,23.278,23.287,23.2332,23.2691,33215.0
2019-10-03 12:30:00,25.98,26.01,25.88,25.9,111455.0,23.2691,23.2959,23.1795,23.1974,111455.0
2019-10-03 13:00:00,25.91,25.96,25.89,25.93,69133.0,23.2064,23.2511,23.1885,23.2243,69133.0
2019-10-03 13:30:00,25.93,25.94,25.88,25.94,44859.0,23.2243,23.2332,23.1795,23.2332,44859.0
2019-10-03 14:00:00,25.94,25.98,25.93,25.96,76616.0,23.2332,23.2691,23.2243,23.2511,76616.0
2019-10-03 14:30:00,25.97,25.97,25.93,25.94,65341.0,23.2601,23.2601,23.2243,23.2332,65341.0
2019-10-03 15:00:00,25.93,25.94,25.91,25.91,77954.0,23.2243,23.2332,23.2064,23.2064,77954.0
2019-10-03 15:30:00,25.92,25.94,25.84,25.93,485672.0,23.2153,23.2332,23.1437,23.2243,485672.0
2019-10-04 09:30:00,25.98,26.07,25.97,26.0,33601.0,23.2691,23.3497,23.2601,23.287,33601.0
2019-10-04 10:00:00,26.0,26.04,25.99,26.0,53627.0,23.287,23.3228,23.278,23.287,53627.0
2019-10-04 10:30:00,25.99,26.0,25.93,25.97,17433.0,23.278,23.287,23.2243,23.2601,17433.0
2019-10-04 11:00:00,25.96,26.07,25.96,26.07,87515.0,23.2511,23.3497,23.2511,23.3497,87515.0
2019-10-04 11:30:00,26.07,26.13,26.06,26.11,76661.0,23.3497,23.4034,23.3407,23.3855,76661.0
2019-10-04 12:00:00,26.11,26.11,26.0,26.04,44839.0,23.3855,23.3855,23.287,23.3228,44839.0
2019-10-04 12:30:00,26.04,26.06,26.0,26.04,21955.0,23.3228,23.3407,23.287,23.3228,21955.0
2019-10-04 13:00:00,26.04,26.07,26.01,26.05,23974.0,23.3228,23.3497,23.2959,23.3318,23974.0
2019-10-04 13:30:00,26.05,26.09,26.05,26.07,47562.0,23.3318,23.3676,23.3318,23.3497,47562.0
2019-10-04 14:00:00,26.08,26.09,26.03,26.07,36823.0,23.3586,23.3676,23.3138,23.3497,36823.0
2019-10-04 14:30:00,26.05,26.09,26.04,26.08,52070.0,23.3318,23.3676,23.3228,23.3586,52070.0
2019-10-04 15:00:00,26.08,26.09,26.0,26.03,76758.0,23.3586,23.3676,23.287,23.3138,76758.0
2019-10-04 15:30:00,26.03,26.1,26.03,26.05,227551.0,23.3138,23.3765,23.3138,23.3318,227551.0
2019-10-07 09:30:00,25.95,26.02,25.88,25.96,144403.0,23.2422,23.3049,23.1795,23.2511,144403.0
2019-10-07 10:00:00,25.97,26.0,25.91,25.95,204036.0,23.2601,23.287,23.2064,23.2422,204036.0
2019-10-07 10:30:00,25.95,26.01,25.94,25.99,207273.0,23.2422,23.2959,23.2332,23.278,207273.0
2019-10-07 11:00:00,26.0,26.0,25.89,25.99,190184.0,23.287,23.287,23.1885,23.278,190184.0
2019-10-07 11:30:00,25.99,26.0,25.96,25.98,70120.0,23.278,23.287,23.2511,23.2691,70120.0
2019-10-07 12:00:00,25.98,26.03,25.98,25.99,57006.0,23.2691,23.3138,23.2691,23.278,57006.0
2019-10-07 12:30:00,25.98,26.03,25.96,26.03,25083.0,23.2691,23.3138,23.2511,23.3138,25083.0
2019-10-07 13:00:00,26.03,26.05,26.01,26.05,39557.0,23.3138,23.3318,23.2959,23.3318,39557.0
2019-10-07 13:30:00,26.05,26.08,26.03,26.08,65177.0,23.3318,23.3586,23.3138,23.3586,65177.0
2019-10-07 14:00:00,26.08,26.08,25.99,26.05,50400.0,23.3586,23.3586,23.278,23.3318,50400.0
2019-10-07 14:30:00,26.05,26.08,26.01,26.05,50681.0,23.3318,23.3586,23.2959,23.3318,50681.0
2019-10-07 15:00:00,26.05,26.08,26.01,26.08,272273.0,23.3318,23.3586,23.2959,23.3586,272273.0
2019-10-07 15:30:00,26.07,26.07,25.94,25.95,260042.0,23.3497,23.3497,23.2332,23.2422,260042.0
2019-10-08 09:30:00,25.87,26.06,25.75,25.8,78945.0,23.1705,23.3407,23.0631,23.1078,78945.0
2019-10-08 10:00:00,25.8,25.87,25.72,25.87,116070.0,23.1078,23.1705,23.0362,23.1705,116070.0
2019-10-08 10:30:00,25.86,25.93,25.84,25.87,225802.0,23.1616,23.2243,23.1437,23.1705,225802.0
2019-10-08 11:00:00,25.87,25.97,25.86,25.96,109444.0,23.1705,23.2601,23.1616,23.2511,109444.0
2019-10-08 11:30:00,25.96,26.0,25.9,26.0,73657.0,23.2511,23.287,23.1974,23.287,73657.0
2019-10-08 12:00:00,26.0,26.04,25.97,26.03,387234.0,23.287,23.3228,23.2601,23.3138,387234.0
2019-10-08 12:30:00,26.02,26.02,25.91,25.93,100777.0,23.3049,23.3049,23.2064,23.2243,100777.0
2019-10-08 13:00:00,25.93,25.99,25.92,25.95,105840.0,23.2243,23.278,23.2153,23.2422,105840.0
2019-10-08 13:30:00,25.95,26.05,25.93,26.05,345615.0,23.2422,23.3318,23.2243,23.3318,345615.0
2019-10-08 14:00:00,26.05,26.07,26.02,26.05,86324.0,23.3318,23.3497,23.3049,23.3318,86324.0
2019-10-08 14:30:00,26.05,26.1,26.0,26.06,367518.0,23.3318,23.3765,23.287,23.3407,367518.0
2019-10-08 15:00:00,26.07,26.1,26.04,26.1,179520.0,23.3497,23.3765,23.3228,23.3765,179520.0
2019-10-08 15:30:00,26.1,26.12,26.04,26.05,510511.0,23.3765,23.3945,23.3228,23.3318,510511.0
2019-10-09 09:30:00,26.18,26.26,26.1,26.16,91360.0,23.4482,23.5198,23.3765,23.4303,91360.0
2019-10-09 10:00:00,26.16,26.18,25.97,26.01,91277.0,23.4303,23.4482,23.2601,23.2959,91277.0
2019-10-09 10:30:00,26.02,26.12,26.02,26.07,78375.0,23.3049,23.3945,23.3049,23.3497,78375.0
2019-10-09 11:00:00,26.08,26.13,26.05,26.08,47611.0,23.3586,23.4034,23.3318,23.3586,47611.0
2019-10-09 11:30:00,26.09,26.11,26.04,26.1,38280.0,23.3676,23.3855,23.3228,23.3765,38280.0
2019-10-09 12:00:00,26.1,26.15,26.1,26.14,29215.0,23.3765,23.4213,23.3765,23.4124,29215.0
2019-10-09 12:30:00,26.15,26.23,26.15,26.23,39558.0,23.4213,23.493,23.4213,23.493,39558.0
2019-10-09 13:00:00,26.23,26.25,26.17,26.17,133777.0,23.493,23.5109,23.4392,23.4392,133777.0
2019-10-09 13:30:00,26.18,26.2,26.15,26.18,60123.0,23.4482,23.4661,23.4213,23.4482,60123.0
2019-10-09 14:00:00,26.17,26.17,26.12,26.15,72546.0,23.4392,23.4392,23.3945,23.4213,72546.0
2019-10-09 14:30:00,26.15,26.19,26.14,26.18,75544.0,23.4213,23.4572,23.4124,23.4482,75544.0
2019-10-09 15:00:00,26.18,26.18,26.14,26.17,88850.0,23.4482,23.4482,23.4124,23.4392,88850.0
2019-10-09 15:30:00,26.17,26.18,26.13,26.17,388153.0,23.4392,23.4482,23.4034,23.4392,388153.0
2019-10-10 09:30:00,26.21,26.28,26.13,26.28,287848.0,23.4751,23.5378,23.4034,23.5378,287848.0
2019-10-10 10:00:00,26.27,26.32,26.19,26.21,222627.0,23.5288,23.5736,23.4572,23.4751,222627.0
2019-10-10 10:30:00,26.22,26.26,26.2,26.25,37538.0,23.484,23.5198,23.4661,23.5109,37538.0
2019-10-10 11:00:00,26.25,26.35,26.24,26.33,97266.0,23.5109,23.6005,23.5019,23.5825,97266.0
2019-10-10 11:30:00,26.32,26.35,26.25,26.25,78139.0,23.5736,23.6005,23.5109,23.5109,78139.0
2019-10-10 12:00:00,26.26,26.35,26.22,26.35,70743.0,23.5198,23.6005,23.484,23.6005,70743.0
2019-10-10 12:30:00,26.35,26.35,26.27,26.3,32169.0,23.6005,23.6005,23.5288,23.5557,32169.0
2019-10-10 13:00:00,26.3,26.34,26.27,26.33,34908.0,23.5557,23.5915,23.5288,23.5825,34908.0
2019-10-10 13:30:00,26.32,26.37,26.31,26.33,138033.0,23.5736,23.6184,23.5646,23.5825,138033.0
2019-10-10 14:00:00,26.33,26.37,26.25,26.28,177577.0,23.5825,23.6184,23.5109,23.5378,177577.0
2019-10-10 14:30:00,26.28,26.3,26.26,26.27,47237.0,23.5378,23.5557,23.5198,23.5288,47237.0
2019-10-10 15:00:00,26.28,26.3,26.23,26.29,151252.0,23.5378,23.5557,23.493,23.5467,151252.0
2019-10-10 15:30:00,26.29,26.31,26.25,26.25,301740.0,23.5467,23.5646,23.5109,23.5109,301740.0
2019-10-11 09:30:00,26.23,26.4,26.08,26.1,136701.0,23.493,23.6452,23.3586,23.3765,136701.0
2019-10-11 10:00:00,26.1,26.16,26.0,26.11,131516.0,23.3765,23.4303,23.287,23.3855,131516.0
2019-10-11 10:30:00,26.12,26.18,26.09,26.18,55203.0,23.3945,23.4482,23.3676,23.4482,55203.0
2019-10-11 11:00:00,26.18,26.29,26.18,26.25,68109.0,23.4482,23.5467,23.4482,23.5109,68109.0
2019-10-11 11:30:00,26.25,26.36,26.25,26.36,42212.0,23.5109,23.6094,23.5109,23.6094,42212.0
2019-10-11 12:00:00,26.37,26.37,26.19,26.21,208718.0,23.6184,23.6184,23.4572,23.4751,208718.0
2019-10-11 12:30:00,26.22,26.25,26.18,26.2,130553.0,23.484,23.5109,23.4482,23.4661,130553.0
2019-10-11 13:00:00,26.2,26.24,26.15,26.16,304482.0,23.4661,23.5019,23.4213,23.4303,304482.0
2019-10-11 13:30:00,26.16,26.17,26.1,26.15,62599.0,23.4303,23.4392,23.3765,23.4213,62599.0
2019-10-11 14:00:00,26.14,26.18,26.14,26.14,73477.0,23.4124,23.4482,23.4124,23.4124,73477.0
2019-10-11 14:30:00,26.15,26.18,26.15,26.17,52104.0,23.4213,23.4482,23.4213,23.4392,52104.0
2019-10-11 15:00:00,26.17,26.21,26.14,26.16,75594.0,23.4392,23.4751,23.4124,23.4303,75594.0
2019-10-11 15:30:00,26.16,26.18,26.06,26.1,372105.0,23.4303,23.4482,23.3407,23.3765,372105.0
2019-10-14 09:30:00,26.14,26.14,26.03,26.05,109510.0,23.4124,23.4124,23.3138,23.3318,109510.0
2019-10-14 10:00:00,26.04,26.08,26.04,26.07,55820.0,23.3228,23.3586,23.3228,23.3497,55820.0
2019-10-14 10:30:00,26.08,26.09,26.05,26.08,100864.0,23.3586,23.3676,23.3318,23.3586,100864.0
2019-10-14 11:00:00,26.07,26.13,26.04,26.13,280664.0,23.3497,23.4034,23.3228,23.4034,280664.0
2019-10-14 11:30:00,26.13,26.14,26.03,26.05,834644.0,23.4034,23.4124,23.3138,23.3318,834644.0
2019-10-14 12:00:00,26.07,26.09,26.04,26.07,19993.0,23.3497,23.3676,23.3228,23.3497,19993.0
2019-10-14 12:30:00,26.07,26.09,26.0,26.02,48348.0,23.3497,23.3676,23.287,23.3049,48348.0
2019-10-14 13:00:00,26.02,26.06,25.96,26.06,72049.0,23.3049,23.3407,23.2511,23.3407,72049.0
2019-10-14 13:30:00,26.05,26.08,26.02,26.07,28478.0,23.3318,23.3586,23.3049,23.3497,28478.0
2019-10-14 14:00:00,26.07,26.1,26.05,26.1,32711.0,23.3497,23.3765,23.3318,23.3765,32711.0
2019-10-14 14:30:00,26.09,26.1,26.08,26.09,27160.0,23.3676,23.3765,23.3586,23.3676,27160.0
2019-10-14 15:00:00,26.1,26.1,26.07,26.1,122442.0,23.3765,23.3765,23.3497,23.3765,122442.0
2019-10-14 15:30:00,26.09,26.1,26.05,26.09,200914.0,23.3676,23.3765,23.3318,23.3676,200914.0
2019-10-15 09:30:00,26.1,26.14,26.04,26.09,87251.0,23.3765,23.4124,23.3228,23.3676,87251.0
2019-10-15 10:00:00,26.09,26.1,26.02,26.03,144514.0,23.3676,23.3765,23.3049,23.3138,144514.0
2019-10-15 10:30:00,26.03,26.03,25.94,26.0,262346.0,23.3138,23.3138,23.2332,23.287,262346.0
2019-10-15 11:00:00,26.01,26.03,25.94,25.96,53097.0,23.2959,23.3138,23.2332,23.2511,53097.0
2019-10-15 11:30:00,25.96,25.98,25.93,25.97,43221.0,23.2511,23.2691,23.2243,23.2601,43221.0
2019-10-15 12:00:00,25.97,26.0,25.96,25.98,38751.0,23.2601,23.287,23.2511,23.2691,38751.0
2019-10-15 12:30:00,25.98,25.99,25.97,25.99,55336.0,23.2691,23.278,23.2601,23.278,55336.0
2019-10-15 13:00:00,25.99,26.02,25.97,26.01,66984.0,23.278,23.3049,23.2601,23.2959,66984.0
2019-10-15 13:30:00,26.02,26.02,25.98,26.0,35743.0,23.3049,23.3049,23.2691,23.287,35743.0
2019-10-15 14:00:00,26.0,26.04,25.95,25.97,135353.0,23.287,23.3228,23.2422,23.2601,135353.0
2019-10-15 14:30:00,25.98,25.98,25.93,25.95,139870.0,23.2691,23.2691,23.2243,23.2422,139870.0
2019-10-15 15:00:00,25.96,25.97,25.86,25.88,173200.0,23.2511,23.2601,23.1616,23.1795,173200.0
2019-10-15 15:30:00,25.88,25.91,25.82,25.88,601271.0,23.1795,23.2064,23.1258,23.1795,601271.0
2019-10-16 09:30:00,25.84,25.85,25.56,25.63,555910.0,23.1437,23.1526,22.8929,22.9556,555910.0
2019-10-16 10:00:00,25.63,25.78,25.62,25.74,189933.0,22.9556,23.0899,22.9466,23.0541,189933.0
2019-10-16 10:30:00,25.74,25.76,25.67,25.74,130361.0,23.0541,23.072,22.9914,23.0541,130361.0
2019-10-16 11:00:00,25.75,25.78,25.71,25.76,264023.0,23.0631,23.0899,23.0272,23.072,264023.0
2019-10-16 11:30:00,25.76,25.78,25.73,25.75,129458.0,23.072,23.0899,23.0451,23.0631,129458.0
2019-10-16 12:00:00,25.75,25.77,25.73,25.76,71452.0,23.0631,23.081,23.0451,23.072,71452.0
2019-10-16 12:30:00,25.76,25.84,25.75,25.83,142291.0,23.072,23.1437,23.0631,23.1347,142291.0
2019-10-16 13:00:00,25.83,25.83,25.75,25.79,72902.0,23.1347,23.1347,23.0631,23.0989,72902.0
2019-10-16 13:30:00,25.79,25.8,25.72,25.73,75556.0,23.0989,23.1078,23.0362,23.0451,75556.0
2019-10-16 14:00:00,25.73,25.75,25.69,25.71,103771.0,23.0451,23.0631,23.0093,23.0272,103771.0
2019-10-16 14:30:00,25.71,25.72,25.67,25.7,362013.0,23.0272,23.0362,22.9914,23.0183,362013.0
2019-10-16 15:00:00,25.7,25.73,25.68,25.71,293827.0,23.0183,23.0451,23.0004,23.0272,293827.0
2019-10-16 15:30:00,25.71,25.82,25.68,25.75,1057047.0,23.0272,23.1258,23.0004,23.0631,1057047.0
2019-10-17 09:30:00,25.75,25.89,25.69,25.83,271767.0,23.0631,23.1885,23.0093,23.1347,271767.0
2019-10-17 10:00:00,25.82,25.85,25.79,25.82,169609.0,23.1258,23.1526,23.0989,23.1258,169609.0
2019-10-17 10:30:00,25.81,25.82,25.75,25.76,468541.0,23.1168,23.1258,23.0631,23.072,468541.0
2019-10-17 11:00:00,25.74,25.76,25.7,25.72,93349.0,23.0541,23.072,23.0183,23.0362,93349.0
2019-10-17 11:30:00,25.72,25.74,25.68,25.7,242494.0,23.0362,23.0541,23.0004,23.0183,242494.0
2019-10-17 12:00:00,25.69,25.71,25.67,25.69,96538.0,23.0093,23.0272,22.9914,23.0093,96538.0
2019-10-17 12:30:00,25.7,25.7,25.68,25.69,93846.0,23.0183,23.0183,23.0004,23.0093,93846.0
2019-10-17 13:00:00,25.69,25.71,25.68,25.7,258563.0,23.0093,23.0272,23.0004,23.0183,258563.0
2019-10-17 13:30:00,25.7,25.75,25.7,25.74,123934.0,23.0183,23.0631,23.0183,23.0541,123934.0
2019-10-17 14:00:00,25.74,25.75,25.71,25.72,156864.0,23.0541,23.0631,23.0272,23.0362,156864.0
2019-10-17 14:30:00,25.73,25.74,25.7,25.72,127962.0,23.0451,23.0541,23.0183,23.0362,127962.0
2019-10-17 15:00:00,25.71,25.73,25.66,25.67,240972.0,23.0272,23.0451,22.9825,22.9914,240972.0
2019-10-17 15:30:00,25.67,25.71,25.62,25.64,496063.0,22.9914,23.0272,22.9466,22.9645,496063.0
2019-10-18 09:30:00,25.66,25.74,25.55,25.6,141631.0,22.9825,23.0541,22.8839,22.9287,141631.0
2019-10-18 10:00:00,25.6,25.67,25.58,25.67,110391.0,22.9287,22.9914,22.9108,22.9914,110391.0
2019-10-18 10:30:00,25.66,25.68,25.6,25.65,79690.0,22.9825,23.0004,22.9287,22.9735,79690.0
2019-10-18 11:00:00,25.65,25.68,25.63,25.67,58388.0,22.9735,23.0004,22.9556,22.9914,58388.0
2019-10-18 11:30:00,25.68,25.7,25.62,25.66,77849.0,23.0004,23.0183,22.9466,22.9825,77849.0
2019-10-18 12:00:00,25.64,25.71,25.64,25.7,48561.0,22.9645,23.0272,22.9645,23.0183,48561.0
2019-10-18 12:30:00,25.69,25.7,25.68,25.7,35044.0,23.0093,23.0183,23.0004,23.0183,35044.0
2019-10-18 13:00:00,25.7,25.73,25.65,25.71,496947.0,23.0183,23.0451,22.9735,23.0272,496947.0
2019-10-18 13:30:00,25.71,25.72,25.7,25.71,70668.0,23.0272,23.0362,23.0183,23.0272,70668.0
2019-10-18 14:00:00,25.71,25.79,25.7,25.79,468343.0,23.0272,23.0989,23.0183,23.0989,468343.0
2019-10-18 14:30:00,25.79,25.81,25.76,25.79,262479.0,23.0989,23.1168,23.072,23.0989,262479.0
2019-10-18 15:00:00,25.79,25.81,25.76,25.76,282748.0,23.0989,23.1168,23.072,23.072,282748.0
2019-10-18 15:30:00,25.76,25.83,25.75,25.82,516293.0,23.072,23.1347,23.0631,23.1258,516293.0
2019-10-21 09:30:00,25.82,25.89,25.73,25.78,275934.0,23.1258,23.1885,23.0451,23.0899,275934.0
2019-10-21 10:00:00,25.78,25.9,25.78,25.89,316023.0,23.0899,23.1974,23.0899,23.1885,316023.0
2019-10-21 10:30:00,25.88,25.92,25.84,25.85,66181.0,23.1795,23.2153,23.1437,23.1526,66181.0
2019-10-21 11:00:00,25.85,25.89,25.83,25.89,43401.0,23.1526,23.1885,23.1347,23.1885,43401.0
2019-10-21 11:30:00,25.89,25.93,25.88,25.89,103258.0,23.1885,23.2243,23.1795,23.1885,103258.0
2019-10-21 12:00:00,25.88,25.95,25.87,25.89,172704.0,23.1795,23.2422,23.1705,23.1885,172704.0
2019-10-21 12:30:00,25.89,25.93,25.88,25.89,37843.0,23.1885,23.2243,23.1795,23.1885,37843.0
2019-10-21 13:00:00,25.89,25.92,25.89,25.92,60972.0,23.1885,23.2153,23.1885,23.2153,60972.0
2019-10-21 13:30:00,25.91,25.93,25.87,25.9,46463.0,23.2064,23.2243,23.1705,23.1974,46463.0
2019-10-21 14:00:00,25.9,25.92,25.89,25.92,62431.0,23.1974,23.2153,23.1885,23.2153,62431.0
2019-10-21 14:30:00,25.92,25.96,25.88,25.95,82176.0,23.2153,23.2511,23.1795,23.2422,82176.0
2019-10-21 15:00:00,25.95,25.96,25.89,25.91,109053.0,23.2422,23.2511,23.1885,23.2064,109053.0
2019-10-21 15:30:00,25.91,26.07,25.89,26.06,646074.0,23.2064,23.3497,23.1885,23.3407,646074.0
2019-10-22 09:30:00,26.09,26.15,26.0,26.11,84406.0,23.3676,23.4213,23.287,23.3855,84406.0
2019-10-22 10:00:00,26.11,26.12,25.98,26.01,88286.0,23.3855,23.3945,23.2691,23.2959,88286.0
2019-10-22 10:30:00,26.02,26.1,26.02,26.06,66812.0,23.3049,23.3765,23.3049,23.3407,66812.0
2019-10-22 11:00:00,26.06,26.08,26.02,26.04,53344.0,23.3407,23.3586,23.3049,23.3228,53344.0
2019-10-22 11:30:00,26.04,26.07,25.95,25.96,76723.0,23.3228,23.3497,23.2422,23.2511,76723.0
2019-10-22 12:00:00,25.96,25.99,25.94,25.95,89737.0,23.2511,23.278,23.2332,23.2422,89737.0
2019-10-22 12:30:00,25.94,25.94,25.9,25.94,52316.0,23.2332,23.2332,23.1974,23.2332,52316.0
2019-10-22 13:00:00,25.94,25.95,25.9,25.91,59992.0,23.2332,23.2422,23.1974,23.2064,59992.0
2019-10-22 13:30:00,25.91,25.92,25.88,25.91,40601.0,23.2064,23.2153,23.1795,23.2064,40601.0
2019-10-22 14:00:00,25.91,25.94,25.88,25.91,310071.0,23.2064,23.2332,23.1795,23.2064,310071.0
2019-10-22 14:30:00,25.91,25.92,25.83,25.88,155318.0,23.2064,23.2153,23.1347,23.1795,155318.0
2019-10-22 15:00:00,25.88,25.9,25.78,25.8,200227.0,23.1795,23.1974,23.0899,23.1078,200227.0
2019-10-22 15:30:00,25.81,25.82,25.72,25.73,508554.0,23.1168,23.1258,23.0362,23.0451,508554.0
2019-10-23 09:30:00,25.76,25.76,25.61,25.7,126330.0,23.072,23.072,22.9377,23.0183,126330.0
2019-10-23 10:00:00,25.71,25.73,25.68,25.71,49640.0,23.0272,23.0451,23.0004,23.0272,49640.0
2019-10-23 10:30:00,25.7,25.75,25.67,25.69,51739.0,23.0183,23.0631,22.9914,23.0093,51739.0
2019-10-23 11:00:00,25.7,25.76,25.68,25.75,161167.0,23.0183,23.072,23.0004,23.0631,161167.0
2019-10-23 11:30:00,25.76,25.8,25.73,25.79,81278.0,23.072,23.1078,23.0451,23.0989,81278.0
2019-10-23 12:00:00,25.79,25.82,25.78,25.79,150251.0,23.0989,23.1258,23.0899,23.0989,150251.0
2019-10-23 12:30:00,25.79,25.8,25.72,25.73,93140.0,23.0989,23.1078,23.0362,23.0451,93140.0
2019-10-23 13:00:00,25.74,25.77,25.73,25.76,74243.0,23.0541,23.081,23.0451,23.072,74243.0
2019-10-23 13:30:00,25.76,25.79,25.74,25.79,182994.0,23.072,23.0989,23.0541,23.0989,182994.0
2019-10-23 14:00:00,25.79,25.83,25.77,25.79,170235.0,23.0989,23.1347,23.081,23.0989,170235.0
2019-10-23 14:30:00,25.8,25.83,25.78,25.83,170496.0,23.1078,23.1347,23.0899,23.1347,170496.0
2019-10-23 15:00:00,25.83,25.9,25.81,25.87,240756.0,23.1347,23.1974,23.1168,23.1705,240756.0
2019-10-23 15:30:00,25.87,25.91,25.85,25.9,522609.0,23.1705,23.2064,23.1526,23.1974,522609.0
2019-10-24 09:30:00,25.97,25.97,25.88,25.9,108043.0,23.2601,23.2601,23.1795,23.1974,108043.0
2019-10-24 10:00:00,25.9,26.07,25.88,26.07,82966.0,23.1974,23.3497,23.1795,23.3497,82966.0
2019-10-24 10:30:00,26.06,26.17,26.03,26.15,366629.0,23.3407,23.4392,23.3138,23.4213,366629.0
2019-10-24 11:00:00,26.15,26.23,26.15,26.23,92024.0,23.4213,23.493,23.4213,23.493,92024.0
2019-10-24 11:30:00,26.22,26.26,26.19,26.26,59911.0,23.484,23.5198,23.4572,23.5198,59911.0
2019-10-24 12:00:00,26.25,26.26,26.18,26.21,62608.0,23.5109,23.5198,23.4482,23.4751,62608.0
2019-10-24 12:30:00,26.22,26.22,26.18,26.21,90820.0,23.484,23.484,23.4482,23.4751,90820.0
2019-10-24 13:00:00,26.21,26.22,26.16,26.17,104031.0,23.4751,23.484,23.4303,23.4392,104031.0
2019-10-24 13:30:00,26.16,26.19,26.15,26.18,253119.0,23.4303,23.4572,23.4213,23.4482,253119.0
2019-10-24 14:00:00,26.18,26.25,26.17,26.24,100602.0,23.4482,23.5109,23.4392,23.5019,100602.0
2019-10-24 14:30:00,26.24,26.34,26.22,26.34,61502.0,23.5019,23.5915,23.484,23.5915,61502.0
2019-10-24 15:00:00,26.34,26.38,26.33,26.37,165973.0,23.5915,23.6273,23.5825,23.6184,165973.0
2019-10-24 15:30:00,26.37,26.38,26.3,26.36,247273.0,23.6184,23.6273,23.5557,23.6094,247273.0
2019-10-25 09:30:00,26.31,26.39,26.25,26.33,256352.0,23.5646,23.6363,23.5109,23.5825,256352.0
2019-10-25 10:00:00,26.33,26.42,26.31,26.39,209686.0,23.5825,23.6632,23.5646,23.6363,209686.0
2019-10-25 10:30:00,26.39,26.4,26.31,26.31,88785.0,23.6363,23.6452,23.5646,23.5646,88785.0
2019-10-25 11:00:00,26.3,26.32,26.24,26.28,57460.0,23.5557,23.5736,23.5019,23.5378,57460.0
2019-10-25 11:30:00,26.28,26.29,26.18,26.19,134899.0,23.5378,23.5467,23.4482,23.4572,134899.0
2019-10-25 12:00:00,26.2,26.2,26.14,26.16,76061.0,23.4661,23.4661,23.4124,23.4303,76061.0
2019-10-25 12:30:00,26.16,26.18,26.13,26.14,38461.0,23.4303,23.4482,23.4034,23.4124,38461.0
2019-10-25 13:00:00,26.14,26.2,26.11,26.19,90865.0,23.4124,23.4661,23.3855,23.4572,90865.0
2019-10-25 13:30:00,26.19,26.26,26.17,26.26,199275.0,23.4572,23.5198,23.4392,23.5198,199275.0
2019-10-25 14:00:00,26.25,26.26,26.2,26.25,150904.0,23.5109,23.5198,23.4661,23.5109,150904.0
2019-10-25 14:30:00,26.25,26.32,26.24,26.31,111622.0,23.5109,23.5736,23.5019,23.5646,111622.0
2019-10-25 15:00:00,26.31,26.35,26.26,26.28,220542.0,23.5646,23.6005,23.5198,23.5378,220542.0
2019-10-25 15:30:00,26.29,26.33,26.23,26.26,355297.0,23.5467,23.5825,23.493,23.5198,355297.0
2019-10-28 09:30:00,26.21,26.24,26.08,26.21,163378.0,23.4751,23.5019,23.3586,23.4751,163378.0
2019-10-28 10:00:00,26.21,26.26,26.18,26.2,280956.0,23.4751,23.5198,23.4482,23.4661,280956.0
2019-10-28 10:30:00,26.2,26.21,26.09,26.12,102965.0,23.4661,23.4751,23.3676,23.3945,102965.0
2019-10-28 11:00:00,26.12,26.19,26.09,26.19,239467.0,23.3945,23.4572,23.3676,23.4572,239467.0
2019-10-28 11:30:00,26.19,26.22,26.15,26.16,67308.0,23.4572,23.484,23.4213,23.4303,67308.0
2019-10-28 12:00:00,26.16,26.17,26.11,26.16,145078.0,23.4303,23.4392,23.3855,23.4303,145078.0
2019-10-28 12:30:00,26.17,26.22,26.16,26.19,70810.0,23.4392,23.484,23.4303,23.4572,70810.0
2019-10-28 13:00:00,26.18,26.21,26.18,26.19,42172.0,23.4482,23.4751,23.4482,23.4572,42172.0
2019-10-28 13:30:00,26.18,26.21,26.14,26.17,81265.0,23.4482,23.4751,23.4124,23.4392,81265.0
2019-10-28 14:00:00,26.17,26.18,26.12,26.13,70352.0,23.4392,23.4482,23.3945,23.4034,70352.0
2019-10-28 14:30:00,26.13,26.16,26.12,26.15,95055.0,23.4034,23.4303,23.3945,23.4213,95055.0
2019-10-28 15:00:00,26.15,26.24,26.15,26.24,121375.0,23.4213,23.5019,23.4213,23.5019,121375.0
2019-10-28 15:30:00,26.24,26.37,26.22,26.36,1346856.0,23.5019,23.6184,23.484,23.6094,1346856.0
2019-10-29 09:30:00,26.31,26.39,26.2,26.37,308438.0,23.5646,23.6363,23.4661,23.6184,308438.0
2019-10-29 10:00:00,26.37,26.63,26.35,26.58,319154.0,23.6184,23.8512,23.6005,23.8065,319154.0
2019-10-29 10:30:00,26.59,26.67,26.52,26.64,834966.0,23.8154,23.8871,23.7527,23.8602,834966.0
2019-10-29 11:00:00,26.63,26.63,26.48,26.54,106105.0,23.8512,23.8512,23.7169,23.7706,106105.0
2019-10-29 11:30:00,26.53,26.56,26.48,26.49,88506.0,23.7617,23.7885,23.7169,23.7258,88506.0
2019-10-29 12:00:00,26.48,26.51,26.47,26.51,72054.0,23.7169,23.7438,23.7079,23.7438,72054.0
2019-10-29 12:30:00,26.51,26.54,26.49,26.53,83733.0,23.7438,23.7706,23.7258,23.7617,83733.0
2019-10-29 13:00:00,26.53,26.55,26.5,26.53,93021.0,23.7617,23.7796,23.7348,23.7617,93021.0
2019-10-29 13:30:00,26.53,26.53,26.49,26.52,248747.0,23.7617,23.7617,23.7258,23.7527,248747.0
2019-10-29 14:00:00,26.52,26.54,26.5,26.52,275801.0,23.7527,23.7706,23.7348,23.7527,275801.0
2019-10-29 14:30:00,26.52,26.53,26.35,26.45,646424.0,23.7527,23.7617,23.6005,23.69,646424.0
2019-10-29 15:00:00,26.46,26.46,26.29,26.36,358397.0,23.699,23.699,23.5467,23.6094,358397.0
2019-10-29 15:30:00,26.35,26.39,26.3,26.36,540558.0,23.6005,23.6363,23.5557,23.6094,540558.0
2019-10-30 09:30:00,26.41,26.44,26.34,26.38,136987.0,23.6542,23.6811,23.5915,23.6273,136987.0
2019-10-30 10:00:00,26.37,26.46,26.26,26.31,103721.0,23.6184,23.699,23.5198,23.5646,103721.0
2019-10-30 10:30:00,26.31,26.36,26.29,26.36,41284.0,23.5646,23.6094,23.5467,23.6094,41284.0
2019-10-30 11:00:00,26.36,26.38,26.26,26.34,206293.0,23.6094,23.6273,23.5198,23.5915,206293.0
2019-10-30 11:30:00,26.33,26.41,26.29,26.38,117261.0,23.5825,23.6542,23.5467,23.6273,117261.0
2019-10-30 12:00:00,26.38,26.38,26.31,26.34,112260.0,23.6273,23.6273,23.5646,23.5915,112260.0
2019-10-30 12:30:00,26.34,26.36,26.26,26.27,149962.0,23.5915,23.6094,23.5198,23.5288,149962.0
2019-10-30 13:00:00,26.27,26.27,26.13,26.2,90373.0,23.5288,23.5288,23.4034,23.4661,90373.0
2019-10-30 13:30:00,26.19,26.21,26.14,26.19,68318.0,23.4572,23.4751,23.4124,23.4572,68318.0
2019-10-30 14:00:00,26.18,26.18,26.04,26.05,146139.0,23.4482,23.4482,23.3228,23.3318,146139.0
2019-10-30 14:30:00,26.04,26.08,25.98,26.07,240073.0,23.3228,23.3586,23.2691,23.3497,240073.0
2019-10-30 15:00:00,26.06,26.23,26.04,26.22,769565.0,23.3407,23.493,23.3228,23.484,769565.0
2019-10-30 15:30:00,26.22,26.36,26.19,26.35,705045.0,23.484,23.6094,23.4572,23.6005,705045.0
2019-10-31 09:30:00,26.39,26.56,26.25,26.42,116807.0,23.6363,23.7885,23.5109,23.6632,116807.0
2019-10-31 10:00:00,26.41,26.48,26.37,26.44,33055.0,23.6542,23.7169,23.6184,23.6811,33055.0
2019-10-31 10:30:00,26.44,26.55,26.44,26.54,43808.0,23.6811,23.7796,23.6811,23.7706,43808.0
2019-10-31 11:00:00,26.54,26.56,26.49,26.51,36405.0,23.7706,23.7885,23.7258,23.7438,36405.0
2019-10-31 11:30:00,26.51,26.52,26.25,26.3,178513.0,23.7438,23.7527,23.5109,23.5557,178513.0
2019-10-31 12:00:00,26.3,26.52,26.3,26.52,586151.0,23.5557,23.7527,23.5557,23.7527,586151.0
2019-10-31 12:30:00,26.52,26.6,26.5,26.6,439115.0,23.7527,23.8244,23.7348,23.8244,439115.0
2019-10-31 13:00:00,26.61,26.65,26.57,26.64,258266.0,23.8333,23.8692,23.7975,23.8602,258266.0
2019-10-31 13:30:00,26.64,26.64,26.56,26.58,299999.0,23.8602,23.8602,23.7885,23.8065,299999.0
2019-10-31 14:00:00,26.58,26.58,26.5,26.56,190593.0,23.8065,23.8065,23.7348,23.7885,190593.0
2019-10-31 14:30:00,26.55,26.57,26.48,26.52,104734.0,23.7796,23.7975,23.7169,23.7527,104734.0
2019-10-31 15:00:00,26.52,26.62,26.51,26.62,152095.0,23.7527,23.8423,23.7438,23.8423,152095.0
2019-10-31 15:30:00,26.62,26.66,26.46,26.48,467562.0,23.8423,23.8781,23.699,23.7169,467562.0
2019-11-01 09:30:00,26.53,26.61,26.5,26.58,96679.0,23.7617,23.8333,23.7348,23.8065,96679.0
2019-11-01 10:00:00,26.57,26.62,26.42,26.46,77324.0,23.7975,23.8423,23.6632,23.699,77324.0
2019-11-01 10:30:00,26.46,26.46,26.33,26.33,897031.0,23.699,23.699,23.5825,23.5825,897031.0
2019-11-01 11:00:00,26.33,26.37,26.29,26.3,275206.0,23.5825,23.6184,23.5467,23.5557,275206.0
2019-11-01 11:30:00,26.3,26.34,26.28,26.3,261912.0,23.5557,23.5915,23.5378,23.5557,261912.0
2019-11-01 12:00:00,26.3,26.32,26.26,26.3,133015.0,23.5557,23.5736,23.5198,23.5557,133015.0
2019-11-01 12:30:00,26.3,26.33,26.29,26.32,202637.0,23.5557,23.5825,23.5467,23.5736,202637.0
2019-11-01 13:00:00,26.32,26.36,26.29,26.35,192794.0,23.5736,23.6094,23.5467,23.6005,192794.0
2019-11-01 13:30:00,26.34,26.34,26.29,26.32,253285.0,23.5915,23.5915,23.5467,23.5736,253285.0
2019-11-01 14:00:00,26.32,26.39,26.31,26.33,234395.0,23.5736,23.6363,23.5646,23.5825,234395.0
2019-11-01 14:30:00,26.34,26.39,26.32,26.33,263751.0,23.5915,23.6363,23.5736,23.5825,263751.0
2019-11-01 15:00:00,26.33,26.38,26.28,26.28,203729.0,23.5825,23.6273,23.5378,23.5378,203729.0
2019-11-01 15:30:00,26.29,26.37,26.27,26.32,1004501.0,23.5467,23.6184,23.5288,23.5736,1004501.0
2019-11-04 09:30:00,26.26,26.27,26.02,26.09,185303.0,23.5198,23.5288,23.3049,23.3676,185303.0
2019-11-04 10:00:00,26.08,26.21,26.07,26.18,60480.0,23.3586,23.4751,23.3497,23.4482,60480.0
2019-11-04 10:30:00,26.18,26.19,26.1,26.11,29744.0,23.4482,23.4572,23.3765,23.3855,29744.0
2019-11-04 11:00:00,26.11,26.19,26.1,26.15,29333.0,23.3855,23.4572,23.3765,23.4213,29333.0
2019-11-04 11:30:00,26.14,26.16,26.07,26.07,61949.0,23.4124,23.4303,23.3497,23.3497,61949.0
2019-11-04 12:00:00,26.08,26.14,26.06,26.14,36965.0,23.3586,23.4124,23.3407,23.4124,36965.0
2019-11-04 12:30:00,26.14,26.14,26.1,26.13,24973.0,23.4124,23.4124,23.3765,23.4034,24973.0
2019-11-04 13:00:00,26.12,26.17,26.1,26.17,57689.0,23.3945,23.4392,23.3765,23.4392,57689.0
2019-11-04 13:30:00,26.18,26.2,26.14,26.16,73946.0,23.4482,23.4661,23.4124,23.4303,73946.0
2019-11-04 14:00:00,26.15,26.15,26.04,26.11,270960.0,23.4213,23.4213,23.3228,23.3855,270960.0
2019-11-04 14:30:00,26.11,26.19,26.08,26.16,218524.0,23.3855,23.4572,23.3586,23.4303,218524.0
2019-11-04 15:00:00,26.17,26.22,26.16,26.22,97010.0,23.4392,23.484,23.4303,23.484,97010.0
2019-11-04 15:30:00,26.22,26.23,26.17,26.18,354540.0,23.484,23.493,23.4392,23.4482,354540.0
2019-11-05 09:30:00,26.1,26.1,25.83,25.92,113032.0,23.3765,23.3765,23.1347,23.2153,113032.0
2019-11-05 10:00:00,25.9,25.93,25.77,25.81,273519.0,23.1974,23.2243,23.081,23.1168,273519.0
2019-11-05 10:30:00,25.8,25.87,25.71,25.72,122976.0,23.1078,23.1705,23.0272,23.0362,122976.0
2019-11-05 11:00:00,25.71,25.75,25.65,25.71,64354.0,23.0272,23.0631,22.9735,23.0272,64354.0
2019-11-05 11:30:00,25.7,25.75,25.67,25.71,47191.0,23.0183,23.0631,22.9914,23.0272,47191.0
2019-11-05 12:00:00,25.7,25.84,25.7,25.83,115702.0,23.0183,23.1437,23.0183,23.1347,115702.0
2019-11-05 12:30:00,25.85,25.85,25.8,25.85,51338.0,23.1526,23.1526,23.1078,23.1526,51338.0
2019-11-05 13:00:00,25.85,25.85,25.76,25.77,57507.0,23.1526,23.1526,23.072,23.081,57507.0
2019-11-05 13:30:00,25.77,25.83,25.71,25.82,96079.0,23.081,23.1347,23.0272,23.1258,96079.0
2019-11-05 14:00:00,25.81,25.83,25.75,25.77,69251.0,23.1168,23.1347,23.0631,23.081,69251.0
2019-11-05 14:30:00,25.77,25.81,25.73,25.81,60668.0,23.081,23.1168,23.0451,23.1168,60668.0
2019-11-05 15:00:00,25.81,25.9,25.8,25.84,224582.0,23.1168,23.1974,23.1078,23.1437,224582.0
2019-11-05 15:30:00,25.85,25.86,25.7,25.71,233063.0,23.1526,23.1616,23.0183,23.0272,233063.0
2019-11-06 09:30:00,25.74,25.87,25.57,25.65,109385.0,23.0541,23.1705,22.9018,22.9735,109385.0
2019-11-06 10:00:00,25.65,25.85,25.64,25.82,220384.0,22.9735,23.1526,22.9645,23.1258,220384.0
2019-11-06 10:30:00,25.83,25.87,25.77,25.79,49578.0,23.1347,23.1705,23.081,23.0989,49578.0
2019-11-06 11:00:00,25.78,25.81,25.74,25.75,202452.0,23.0899,23.1168,23.0541,23.0631,202452.0
2019-11-06 11:30:00,25.75,25.83,25.7,25.8,173358.0,23.0631,23.1347,23.0183,23.1078,173358.0
2019-11-06 12:00:00,25.8,25.83,25.79,25.81,37103.0,23.1078,23.1347,23.0989,23.1168,37103.0
2019-11-06 12:30:00,25.8,25.82,25.77,25.79,286982.0,23.1078,23.1258,23.081,23.0989,286982.0
2019-11-06 13:00:00,25.8,25.9,25.78,25.88,837793.0,23.1078,23.1974,23.0899,23.1795,837793.0
2019-11-06 13:30:00,25.88,25.91,25.85,25.89,89708.0,23.1795,23.2064,23.1526,23.1885,89708.0
2019-11-06 14:00:00,25.89,25.92,25.86,25.89,40266.0,23.1885,23.2153,23.1616,23.1885,40266.0
2019-11-06 14:30:00,25.89,25.92,25.88,25.89,275132.0,23.1885,23.2153,23.1795,23.1885,275132.0
2019-11-06 15:00:00,25.89,25.96,25.87,25.94,430136.0,23.1885,23.2511,23.1705,23.2332,430136.0
2019-11-06 15:30:00,25.94,25.96,25.85,25.86,296226.0,23.2332,23.2511,23.1526,23.1616,296226.0
2019-11-07 09:30:00,25.79,25.83,25.66,25.71,198424.0,23.0989,23.1347,22.9825,23.0272,198424.0
2019-11-07 10:00:00,25.72,25.76,25.66,25.71,128957.0,23.0362,23.072,22.9825,23.0272,128957.0
2019-11-07 10:30:00,25.71,25.72,25.59,25.68,630145.0,23.0272,23.0362,22.9198,23.0004,630145.0
2019-11-07 11:00:00,25.68,25.68,25.42,25.55,354890.0,23.0004,23.0004,22.7675,22.8839,354890.0
2019-11-07 11:30:00,25.55,25.63,25.54,25.58,331496.0,22.8839,22.9556,22.875,22.9108,331496.0
2019-11-07 12:00:00,25.58,25.62,25.55,25.61,226202.0,22.9108,22.9466,22.8839,22.9377,226202.0
2019-11-07 12:30:00,25.61,25.62,25.44,25.45,372992.0,22.9377,22.9466,22.7854,22.7944,372992.0
2019-11-07 13:00:00,25.45,25.51,25.44,25.51,52479.0,22.7944,22.8481,22.7854,22.8481,52479.0
2019-11-07 13:30:00,25.5,25.52,25.48,25.5,31810.0,22.8391,22.8571,22.8212,22.8391,31810.0
2019-11-07 14:00:00,25.51,25.53,25.46,25.48,46366.0,22.8481,22.866,22.8033,22.8212,46366.0
2019-11-07 14:30:00,25.48,25.52,25.47,25.51,63678.0,22.8212,22.8571,22.8123,22.8481,63678.0
2019-11-07 15:00:00,25.5,25.57,25.5,25.56,99353.0,22.8391,22.9018,22.8391,22.8929,99353.0
2019-11-07 15:30:00,25.56,25.56,25.41,25.46,340018.0,22.8929,22.8929,22.7585,22.8033,340018.0
2019-11-08 09:30:00,25.46,25.87,25.46,25.63,225295.0,22.8033,23.1705,22.8033,22.9556,225295.0
2019-11-08 10:00:00,25.64,25.73,25.52,25.6,108509.0,22.9645,23.0451,22.8571,22.9287,108509.0
2019-11-08 10:30:00,25.58,25.64,25.52,25.58,46962.0,22.9108,22.9645,22.8571,22.9108,46962.0
2019-11-08 11:00:00,25.57,25.59,25.53,25.56,42752.0,22.9018,22.9198,22.866,22.8929,42752.0
2019-11-08 11:30:00,25.56,25.56,25.34,25.49,231503.0,22.8929,22.8929,22.6958,22.8302,231503.0
2019-11-08 12:00:00,25.49,25.57,25.48,25.57,306717.0,22.8302,22.9018,22.8212,22.9018,306717.0
2019-11-08 12:30:00,25.57,25.78,25.56,25.7,185107.0,22.9018,23.0899,22.8929,23.0183,185107.0
2019-11-08 13:00:00,25.69,25.7,25.65,25.68,133702.0,23.0093,23.0183,22.9735,23.0004,133702.0
2019-11-08 13:30:00,25.68,25.75,25.66,25.71,207496.0,23.0004,23.0631,22.9825,23.0272,207496.0
2019-11-08 14:00:00,25.71,25.74,25.68,25.71,95827.0,23.0272,23.0541,23.0004,23.0272,95827.0
2019-11-08 14:30:00,25.71,25.76,25.69,25.75,94074.0,23.0272,23.072,23.0093,23.0631,94074.0
2019-11-08 15:00:00,25.75,25.76,25.71,25.71,129400.0,23.0631,23.072,23.0272,23.0272,129400.0
2019-11-08 15:30:00,25.71,25.75,25.69,25.71,430215.0,23.0272,23.0631,23.0093,23.0272,430215.0
2019-11-11 09:30:00,25.79,26.0,25.71,25.86,363117.0,23.0989,23.287,23.0272,23.1616,363117.0
2019-11-11 10:00:00,25.85,25.87,25.75,25.76,96713.0,23.1526,23.1705,23.0631,23.072,96713.0
2019-11-11 10:30:00,25.76,25.83,25.76,25.78,65624.0,23.072,23.1347,23.072,23.0899,65624.0
2019-11-11 11:00:00,25.78,25.86,25.78,25.8,67363.0,23.0899,23.1616,23.0899,23.1078,67363.0
2019-11-11 11:30:00,25.8,25.81,25.76,25.79,54315.0,23.1078,23.1168,23.072,23.0989,54315.0
2019-11-11 12:00:00,25.79,25.79,25.72,25.72,29331.0,23.0989,23.0989,23.0362,23.0362,29331.0
2019-11-11 12:30:00,25.72,25.77,25.72,25.77,44994.0,23.0362,23.081,23.0362,23.081,44994.0
2019-11-11 13:00:00,25.77,25.86,25.76,25.84,86634.0,23.081,23.1616,23.072,23.1437,86634.0
2019-11-11 13:30:00,25.84,25.94,25.83,25.93,72805.0,23.1437,23.2332,23.1347,23.2243,72805.0
2019-11-11 14:00:00,25.92,25.94,25.88,25.94,71802.0,23.2153,23.2332,23.1795,23.2332,71802.0
2019-11-11 14:30:00,25.94,25.95,25.91,25.92,66968.0,23.2332,23.2422,23.2064,23.2153,66968.0
2019-11-11 15:00:00,25.92,25.97,25.89,25.94,164510.0,23.2153,23.2601,23.1885,23.2332,164510.0
2019-11-11 15:30:00,25.94,25.96,25.81,25.83,418509.0,23.2332,23.2511,23.1168,23.1347,418509.0
2019-11-12 09:30:00,25.83,26.02,25.82,26.02,69701.0,23.1347,23.3049,23.1258,23.3049,69701.0
2019-11-12 10:00:00,26.02,26.08,25.99,26.01,108063.0,23.3049,23.3586,23.278,23.2959,108063.0
2019-11-12 10:30:00,26.02,26.02,25.91,25.96,104283.0,23.3049,23.3049,23.2064,23.2511,104283.0
2019-11-12 11:00:00,25.96,25.97,25.89,25.91,125309.0,23.2511,23.2601,23.1885,23.2064,125309.0
2019-11-12 11:30:00,25.9,25.92,25.82,25.83,103018.0,23.1974,23.2153,23.1258,23.1347,103018.0
2019-11-12 12:00:00,25.83,25.83,25.75,25.77,108788.0,23.1347,23.1347,23.0631,23.081,108788.0
2019-11-12 12:30:00,25.76,25.77,25.71,25.77,101607.0,23.072,23.081,23.0272,23.081,101607.0
2019-11-12 13:00:00,25.77,25.8,25.74,25.79,126022.0,23.081,23.1078,23.0541,23.0989,126022.0
2019-11-12 13:30:00,25.79,25.92,25.78,25.88,276693.0,23.0989,23.2153,23.0899,23.1795,276693.0
2019-11-12 14:00:00,25.88,25.88,25.83,25.86,119806.0,23.1795,23.1795,23.1347,23.1616,119806.0
2019-11-12 14:30:00,25.86,25.86,25.83,25.84,130155.0,23.1616,23.1616,23.1347,23.1437,130155.0
2019-11-12 15:00:00,25.83,25.85,25.81,25.85,109658.0,23.1347,23.1526,23.1168,23.1526,109658.0
2019-11-12 15:30:00,25.85,25.86,25.66,25.68,484471.0,23.1526,23.1616,22.9825,23.0004,484471.0
2019-11-13 09:30:00,25.78,25.87,25.68,25.82,123896.0,23.0899,23.1705,23.0004,23.1258,123896.0
2019-11-13 10:00:00,25.82,26.01,25.8,25.99,352938.0,23.1258,23.2959,23.1078,23.278,352938.0
2019-11-13 10:30:00,25.99,26.15,25.99,26.15,329465.0,23.278,23.4213,23.278,23.4213,329465.0
2019-11-13 11:00:00,26.14,26.16,26.04,26.13,49668.0,23.4124,23.4303,23.3228,23.4034,49668.0
2019-11-13 11:30:00,26.12,26.12,26.07,26.11,41104.0,23.3945,23.3945,23.3497,23.3855,41104.0
2019-11-13 12:00:00,26.11,26.14,26.1,26.1,32033.0,23.3855,23.4124,23.3765,23.3765,32033.0
2019-11-13 12:30:00,26.11,26.12,26.03,26.07,111496.0,23.3855,23.3945,23.3138,23.3497,111496.0
2019-11-13 13:00:00,26.07,26.1,26.04,26.06,33386.0,23.3497,23.3765,23.3228,23.3407,33386.0
2019-11-13 13:30:00,26.06,26.1,26.04,26.07,52059.0,23.3407,23.3765,23.3228,23.3497,52059.0
2019-11-13 14:00:00,26.06,26.13,26.06,26.11,140835.0,23.3407,23.4034,23.3407,23.3855,140835.0
2019-11-13 14:30:00,26.11,26.14,26.08,26.13,95745.0,23.3855,23.4124,23.3586,23.4034,95745.0
2019-11-13 15:00:00,26.14,26.16,26.09,26.1,208587.0,23.4124,23.4303,23.3676,23.3765,208587.0
2019-11-13 15:30:00,26.09,26.17,26.07,26.08,418393.0,23.3676,23.4392,23.3497,23.3586,418393.0
2019-11-14 09:30:00,26.12,26.23,26.05,26.18,80909.0,23.3945,23.493,23.3318,23.4482,80909.0
2019-11-14 10:00:00,26.19,26.23,26.13,26.23,155948.0,23.4572,23.493,23.4034,23.493,155948.0
2019-11-14 10:30:00,26.23,26.26,26.15,26.26,73645.0,23.493,23.5198,23.4213,23.5198,73645.0
2019-11-14 11:00:00,26.26,26.29,26.21,26.23,36810.0,23.5198,23.5467,23.4751,23.493,36810.0
2019-11-14 11:30:00,26.23,26.23,26.16,26.2,320576.0,23.493,23.493,23.4303,23.4661,320576.0
2019-11-14 12:00:00,26.19,26.21,26.11,26.17,57153.0,23.4572,23.4751,23.3855,23.4392,57153.0
2019-11-14 12:30:00,26.18,26.2,26.14,26.19,54413.0,23.4482,23.4661,23.4124,23.4572,54413.0
2019-11-14 13:00:00,26.19,26.2,26.14,26.15,37809.0,23.4572,23.4661,23.4124,23.4213,37809.0
2019-11-14 13:30:00,26.14,26.2,26.11,26.14,48216.0,23.4124,23.4661,23.3855,23.4124,48216.0
2019-11-14 14:00:00,26.14,26.21,26.14,26.17,36649.0,23.4124,23.4751,23.4124,23.4392,36649.0
2019-11-14 14:30:00,26.17,26.21,26.16,26.2,42468.0,23.4392,23.4751,23.4303,23.4661,42468.0
2019-11-14 15:00:00,26.2,26.2,26.16,26.17,73912.0,23.4661,23.4661,23.4303,23.4392,73912.0
2019-11-14 15:30:00,26.17,26.29,26.16,26.29,375833.0,23.4392,23.5467,23.4303,23.5467,375833.0
2019-11-15 09:30:00,26.34,26.34,26.24,26.3,40527.0,23.5915,23.5915,23.5019,23.5557,40527.0
2019-11-15 10:00:00,26.3,26.33,26.22,26.24,32595.0,23.5557,23.5825,23.484,23.5019,32595.0
2019-11-15 10:30:00,26.24,26.35,26.23,26.31,156099.0,23.5019,23.6005,23.493,23.5646,156099.0
2019-11-15 11:00:00,26.31,26.38,26.27,26.37,71529.0,23.5646,23.6273,23.5288,23.6184,71529.0
2019-11-15 11:30:00,26.37,26.39,26.35,26.35,37036.0,23.6184,23.6363,23.6005,23.6005,37036.0
2019-11-15 12:00:00,26.35,26.41,26.35,26.38,33888.0,23.6005,23.6542,23.6005,23.6273,33888.0
2019-11-15 12:30:00,26.38,26.44,26.37,26.44,37322.0,23.6273,23.6811,23.6184,23.6811,37322.0
2019-11-15 13:00:00,26.44,26.44,26.4,26.42,42415.0,23.6811,23.6811,23.6452,23.6632,42415.0
2019-11-15 13:30:00,26.41,26.41,26.35,26.39,128750.0,23.6542,23.6542,23.6005,23.6363,128750.0
2019-11-15 14:00:00,26.39,26.41,26.35,26.4,66627.0,23.6363,23.6542,23.6005,23.6452,66627.0
2019-11-15 14:30:00,26.4,26.42,26.38,26.4,72495.0,23.6452,23.6632,23.6273,23.6452,72495.0
2019-11-15 15:00:00,26.4,26.47,26.39,26.47,139124.0,23.6452,23.7079,23.6363,23.7079,139124.0
2019-11-15 15:30:00,26.47,26.54,26.45,26.5,352822.0,23.7079,23.7706,23.69,23.7348,352822.0
2019-11-18 09:30:00,26.55,26.77,26.5,26.68,144725.0,23.7796,23.9766,23.7348,23.896,144725.0
2019-11-18 10:00:00,26.68,26.74,26.61,26.68,259301.0,23.896,23.9498,23.8333,23.896,259301.0
2019-11-18 10:30:00,26.68,26.73,26.64,26.69,112831.0,23.896,23.9408,23.8602,23.905,112831.0
2019-11-18 11:00:00,26.68,26.68,26.6,26.64,53950.0,23.896,23.896,23.8244,23.8602,53950.0
2019-11-18 11:30:00,26.63,26.73,26.61,26.72,312068.0,23.8512,23.9408,23.8333,23.9318,312068.0
2019-11-18 12:00:00,26.71,26.76,26.71,26.72,110991.0,23.9229,23.9677,23.9229,23.9318,110991.0
2019-11-18 12:30:00,26.73,26.74,26.69,26.71,46863.0,23.9408,23.9498,23.905,23.9229,46863.0
2019-11-18 13:00:00,26.71,26.75,26.68,26.69,32511.0,23.9229,23.9587,23.896,23.905,32511.0
2019-11-18 13:30:00,26.69,26.71,26.66,26.66,49637.0,23.905,23.9229,23.8781,23.8781,49637.0
2019-11-18 14:00:00,26.67,26.68,26.56,26.58,51992.0,23.8871,23.896,23.7885,23.8065,51992.0
2019-11-18 14:30:00,26.58,26.6,26.53,26.59,76089.0,23.8065,23.8244,23.7617,23.8154,76089.0
2019-11-18 15:00:00,26.59,26.6,26.52,26.54,71423.0,23.8154,23.8244,23.7527,23.7706,71423.0
2019-11-18 15:30:00,26.55,26.55,26.44,26.48,346779.0,23.7796,23.7796,23.6811,23.7169,346779.0
2019-11-19 09:30:00,26.48,26.52,26.37,26.43,43340.0,23.7169,23.7527,23.6184,23.6721,43340.0
2019-11-19 10:00:00,26.44,26.57,26.44,26.57,39708.0,23.6811,23.7975,23.6811,23.7975,39708.0
2019-11-19 10:30:00,26.56,26.69,26.56,26.65,44665.0,23.7885,23.905,23.7885,23.8692,44665.0
2019-11-19 11:00:00,26.65,26.72,26.62,26.62,73729.0,23.8692,23.9318,23.8423,23.8423,73729.0
2019-11-19 11:30:00,26.63,26.63,26.52,26.53,43438.0,23.8512,23.8512,23.7527,23.7617,43438.0
2019-11-19 12:00:00,26.54,26.58,26.54,26.54,25541.0,23.7706,23.8065,23.7706,23.7706,25541.0
2019-11-19 12:30:00,26.54,26.54,26.46,26.5,38338.0,23.7706,23.7706,23.699,23.7348,38338.0
2019-11-19 13:00:00,26.51,26.53,26.45,26.45,32451.0,23.7438,23.7617,23.69,23.69,32451.0
2019-11-19 13:30:00,26.45,26.49,26.44,26.47,33222.0,23.69,23.7258,23.6811,23.7079,33222.0
2019-11-19 14:00:00,26.47,26.5,26.47,26.49,55634.0,23.7079,23.7348,23.7079,23.7258,55634.0
2019-11-19 14:30:00,26.49,26.56,26.49,26.54,53950.0,23.7258,23.7885,23.7258,23.7706,53950.0
2019-11-19 15:00:00,26.54,26.55,26.48,26.5,119050.0,23.7706,23.7796,23.7169,23.7348,119050.0
2019-11-19 15:30:00,26.5,26.5,26.37,26.38,398066.0,23.7348,23.7348,23.6184,23.6273,398066.0
2019-11-20 09:30:00,26.36,26.58,26.31,26.54,68025.0,23.6094,23.8065,23.5646,23.7706,68025.0
2019-11-20 10:00:00,26.55,26.66,26.53,26.64,119247.0,23.7796,23.8781,23.7617,23.8602,119247.0
2019-11-20 10:30:00,26.64,26.64,26.54,26.62,125009.0,23.8602,23.8602,23.7706,23.8423,125009.0
2019-11-20 11:00:00,26.62,26.62,26.5,26.57,141583.0,23.8423,23.8423,23.7348,23.7975,141583.0
2019-11-20 11:30:00,26.56,26.57,26.48,26.53,60747.0,23.7885,23.7975,23.7169,23.7617,60747.0
2019-11-20 12:00:00,26.53,26.55,26.49,26.5,39711.0,23.7617,23.7796,23.7258,23.7348,39711.0
2019-11-20 12:30:00,26.5,26.51,26.42,26.49,58088.0,23.7348,23.7438,23.6632,23.7258,58088.0
2019-11-20 13:00:00,26.49,26.57,26.47,26.54,81902.0,23.7258,23.7975,23.7079,23.7706,81902.0
2019-11-20 13:30:00,26.54,26.56,26.51,26.55,55735.0,23.7706,23.7885,23.7438,23.7796,55735.0
2019-11-20 14:00:00,26.55,26.66,26.54,26.64,446337.0,23.7796,23.8781,23.7706,23.8602,446337.0
2019-11-20 14:30:00,26.64,26.67,26.62,26.63,55136.0,23.8602,23.8871,23.8423,23.8512,55136.0
2019-11-20 15:00:00,26.64,26.64,26.58,26.59,447404.0,23.8602,23.8602,23.8065,23.8154,447404.0
2019-11-20 15:30:00,26.59,26.61,26.52,26.54,623488.0,23.8154,23.8333,23.7527,23.7706,623488.0
2019-11-21 09:30:00,26.5,26.53,26.24,26.26,159090.0,23.7348,23.7617,23.5019,23.5198,159090.0
2019-11-21 10:00:00,26.25,26.27,26.1,26.13,381497.0,23.5109,23.5288,23.3765,23.4034,381497.0
2019-11-21 10:30:00,26.13,26.21,26.1,26.18,174030.0,23.4034,23.4751,23.3765,23.4482,174030.0
2019-11-21 11:00:00,26.18,26.31,26.17,26.25,99024.0,23.4482,23.5646,23.4392,23.5109,99024.0
2019-11-21 11:30:00,26.25,26.33,26.23,26.32,106576.0,23.5109,23.5825,23.493,23.5736,106576.0
2019-11-21 12:00:00,26.32,26.32,26.22,26.27,112937.0,23.5736,23.5736,23.484,23.5288,112937.0
2019-11-21 12:30:00,26.27,26.3,26.21,26.21,109308.0,23.5288,23.5557,23.4751,23.4751,109308.0
2019-11-21 13:00:00,26.21,26.24,26.16,26.19,135208.0,23.4751,23.5019,23.4303,23.4572,135208.0
2019-11-21 13:30:00,26.19,26.26,26.19,26.26,85919.0,23.4572,23.5198,23.4572,23.5198,85919.0
2019-11-21 14:00:00,26.26,26.28,26.24,26.26,74343.0,23.5198,23.5378,23.5019,23.5198,74343.0
2019-11-21 14:30:00,26.25,26.27,26.24,26.25,83267.0,23.5109,23.5288,23.5019,23.5109,83267.0
2019-11-21 15:00:00,26.25,26.26,26.17,26.19,218121.0,23.5109,23.5198,23.4392,23.4572,218121.0
2019-11-21 15:30:00,26.2,26.22,26.08,26.09,438731.0,23.4661,23.484,23.3586,23.3676,438731.0
2019-11-22 09:30:00,26.09,26.2,25.95,25.99,53757.0,23.3676,23.4661,23.2422,23.278,53757.0
2019-11-22 10:00:00,25.99,26.01,25.86,25.92,210853.0,23.278,23.2959,23.1616,23.2153,210853.0
2019-11-22 10:30:00,25.92,26.07,25.89,26.07,98241.0,23.2153,23.3497,23.1885,23.3497,98241.0
2019-11-22 11:00:00,26.07,26.13,26.03,26.07,63850.0,23.3497,23.4034,23.3138,23.3497,63850.0
2019-11-22 11:30:00,26.07,26.21,26.05,26.21,72647.0,23.3497,23.4751,23.3318,23.4751,72647.0
2019-11-22 12:00:00,26.22,26.28,26.19,26.26,139424.0,23.484,23.5378,23.4572,23.5198,139424.0
2019-11-22 12:30:00,26.25,26.35,26.25,26.31,126743.0,23.5109,23.6005,23.5109,23.5646,126743.0
2019-11-22 13:00:00,26.3,26.35,26.28,26.3,63810.0,23.5557,23.6005,23.5378,23.5557,63810.0
2019-11-22 13:30:00,26.3,26.34,26.27,26.3,122180.0,23.5557,23.5915,23.5288,23.5557,122180.0
2019-11-22 14:00:00,26.3,26.32,26.28,26.29,86396.0,23.5557,23.5736,23.5378,23.5467,86396.0
2019-11-22 14:30:00,26.28,26.34,26.25,26.32,90867.0,23.5378,23.5915,23.5109,23.5736,90867.0
2019-11-22 15:00:00,26.31,26.31,26.25,26.26,56692.0,23.5646,23.5646,23.5109,23.5198,56692.0
2019-11-22 15:30:00,26.26,26.3,26.26,26.27,228765.0,23.5198,23.5557,23.5198,23.5288,228765.0
2019-11-25 09:30:00,26.39,26.47,26.28,26.46,74591.0,23.6363,23.7079,23.5378,23.699,74591.0
2019-11-25 10:00:00,26.46,26.56,26.46,26.49,215890.0,23.699,23.7885,23.699,23.7258,215890.0
2019-11-25 10:30:00,26.49,26.55,26.47,26.53,105875.0,23.7258,23.7796,23.7079,23.7617,105875.0
2019-11-25 11:00:00,26.53,26.54,26.44,26.45,62528.0,23.7617,23.7706,23.6811,23.69,62528.0
2019-11-25 11:30:00,26.45,26.52,26.43,26.51,79296.0,23.69,23.7527,23.6721,23.7438,79296.0
2019-11-25 12:00:00,26.51,26.56,26.49,26.5,54686.0,23.7438,23.7885,23.7258,23.7348,54686.0
2019-11-25 12:30:00,26.5,26.52,26.45,26.46,51216.0,23.7348,23.7527,23.69,23.699,51216.0
2019-11-25 13:00:00,26.47,26.5,26.46,26.46,46008.0,23.7079,23.7348,23.699,23.699,46008.0
2019-11-25 13:30:00,26.46,26.47,26.39,26.4,56190.0,23.699,23.7079,23.6363,23.6452,56190.0
2019-11-25 14:00:00,26.41,26.49,26.4,26.46,77154.0,23.6542,23.7258,23.6452,23.699,77154.0
2019-11-25 14:30:00,26.46,26.49,26.44,26.49,85475.0,23.699,23.7258,23.6811,23.7258,85475.0
2019-11-25 15:00:00,26.49,26.51,26.48,26.51,118708.0,23.7258,23.7438,23.7169,23.7438,118708.0
2019-11-25 15:30:00,26.5,26.55,26.46,26.48,283092.0,23.7348,23.7796,23.699,23.7169,283092.0
2019-11-26 09:30:00,26.54,26.7,26.5,26.67,193980.0,23.7706,23.9139,23.7348,23.8871,193980.0
2019-11-26 10:00:00,26.67,26.75,26.63,26.73,82367.0,23.8871,23.9587,23.8512,23.9408,82367.0
2019-11-26 10:30:00,26.75,26.82,26.69,26.74,54290.0,23.9587,24.0214,23.905,23.9498,54290.0
2019-11-26 11:00:00,26.74,26.84,26.74,26.83,137005.0,23.9498,24.0393,23.9498,24.0304,137005.0
2019-11-26 11:30:00,26.83,26.86,26.8,26.83,31702.0,24.0304,24.0572,24.0035,24.0304,31702.0
2019-11-26 12:00:00,26.82,26.87,26.81,26.85,62236.0,24.0214,24.0662,24.0125,24.0483,62236.0
2019-11-26 12:30:00,26.85,26.89,26.83,26.88,40587.0,24.0483,24.0841,24.0304,24.0752,40587.0
2019-11-26 13:00:00,26.88,26.95,26.87,26.93,64193.0,24.0752,24.1378,24.0662,24.1199,64193.0
2019-11-26 13:30:00,26.93,26.95,26.89,26.94,82312.0,24.1199,24.1378,24.0841,24.1289,82312.0
2019-11-26 14:00:00,26.93,26.94,26.87,26.89,51774.0,24.1199,24.1289,24.0662,24.0841,51774.0
2019-11-26 14:30:00,26.89,26.91,26.84,26.89,88364.0,24.0841,24.102,24.0393,24.0841,88364.0
2019-11-26 15:00:00,26.89,26.89,26.84,26.89,77137.0,24.0841,24.0841,24.0393,24.0841,77137.0
2019-11-26 15:30:00,26.89,27.07,26.89,27.06,1423414.0,24.0841,24.2453,24.0841,24.2364,1423414.0
2019-11-27 09:30:00,27.05,27.07,26.86,26.88,148571.0,24.2274,24.2453,24.0572,24.0752,148571.0
2019-11-27 10:00:00,26.89,26.94,26.83,26.9,216245.0,24.0841,24.1289,24.0304,24.0931,216245.0
2019-11-27 10:30:00,26.91,27.02,26.89,26.91,102750.0,24.102,24.2005,24.0841,24.102,102750.0
2019-11-27 11:00:00,26.91,27.02,26.9,27.02,50115.0,24.102,24.2005,24.0931,24.2005,50115.0
2019-11-27 11:30:00,27.02,27.05,26.99,27.04,88508.0,24.2005,24.2274,24.1737,24.2185,88508.0
2019-11-27 12:00:00,27.04,27.04,27.0,27.03,57473.0,24.2185,24.2185,24.1826,24.2095,57473.0
2019-11-27 12:30:00,27.03,27.05,26.97,26.98,244913.0,24.2095,24.2274,24.1558,24.1647,244913.0
2019-11-27 13:00:00,26.98,26.98,26.93,26.98,81036.0,24.1647,24.1647,24.1199,24.1647,81036.0
2019-11-27 13:30:00,26.98,26.99,26.95,26.96,59860.0,24.1647,24.1737,24.1378,24.1468,59860.0
2019-11-27 14:00:00,26.98,27.0,26.97,27.0,87378.0,24.1647,24.1826,24.1558,24.1826,87378.0
2019-11-27 14:30:00,27.0,27.02,26.97,26.97,97316.0,24.1826,24.2005,24.1558,24.1558,97316.0
2019-11-27 15:00:00,26.98,27.0,26.95,26.98,81418.0,24.1647,24.1826,24.1378,24.1647,81418.0
2019-11-27 15:30:00,26.97,27.0,26.92,27.0,263821.0,24.1558,24.1826,24.111,24.1826,263821.0
2019-11-29 09:30:00,26.95,27.14,26.95,27.0,72121.0,24.1378,24.308,24.1378,24.1826,72121.0
2019-11-29 10:00:00,27.0,27.0,26.9,26.9,32364.0,24.1826,24.1826,24.0931,24.0931,32364.0
2019-11-29 10:30:00,26.91,26.97,26.88,26.96,142048.0,24.102,24.1558,24.0752,24.1468,142048.0
2019-11-29 11:00:00,26.95,26.96,26.88,26.91,90195.0,24.1378,24.1468,24.0752,24.102,90195.0
2019-11-29 11:30:00,26.9,26.92,26.74,26.79,130529.0,24.0931,24.111,23.9498,23.9945,130529.0
2019-11-29 12:00:00,26.78,26.78,26.72,26.74,167696.0,23.9856,23.9856,23.9318,23.9498,167696.0
2019-11-29 12:30:00,26.74,26.74,26.67,26.72,438619.0,23.9498,23.9498,23.8871,23.9318,438619.0
2019-12-02 09:30:00,26.71,26.75,26.4,26.4,76378.0,23.9229,23.9587,23.6452,23.6452,76378.0
2019-12-02 10:00:00,26.37,26.52,26.36,26.38,129595.0,23.6184,23.7527,23.6094,23.6273,129595.0
2019-12-02 10:30:00,26.38,26.47,26.33,26.45,52157.0,23.6273,23.7079,23.5825,23.69,52157.0
2019-12-02 11:00:00,26.44,26.49,26.41,26.47,33104.0,23.6811,23.7258,23.6542,23.7079,33104.0
2019-12-02 11:30:00,26.48,26.51,26.43,26.5,116145.0,23.7169,23.7438,23.6721,23.7348,116145.0
2019-12-02 12:00:00,26.5,26.54,26.49,26.51,42509.0,23.7348,23.7706,23.7258,23.7438,42509.0
2019-12-02 12:30:00,26.51,26.54,26.44,26.51,67936.0,23.7438,23.7706,23.6811,23.7438,67936.0
2019-12-02 13:00:00,26.51,26.57,26.5,26.54,30259.0,23.7438,23.7975,23.7348,23.7706,30259.0
2019-12-02 13:30:00,26.54,26.56,26.48,26.52,62134.0,23.7706,23.7885,23.7169,23.7527,62134.0
2019-12-02 14:00:00,26.52,26.52,26.43,26.44,101381.0,23.7527,23.7527,23.6721,23.6811,101381.0
2019-12-02 14:30:00,26.44,26.55,26.43,26.54,34584.0,23.6811,23.7796,23.6721,23.7706,34584.0
2019-12-02 15:00:00,26.54,26.54,26.47,26.5,49002.0,23.7706,23.7706,23.7079,23.7348,49002.0
2019-12-02 15:30:00,26.51,26.52,26.33,26.35,185847.0,23.7438,23.7527,23.5825,23.6005,185847.0
2019-12-03 09:30:00,26.39,26.56,26.38,26.49,206829.0,23.6363,23.7885,23.6273,23.7258,206829.0
2019-12-03 10:00:00,26.48,26.59,26.45,26.55,176404.0,23.7169,23.8154,23.69,23.7796,176404.0
2019-12-03 10:30:00,26.56,26.59,26.52,26.55,83201.0,23.7885,23.8154,23.7527,23.7796,83201.0
2019-12-03 11:00:00,26.55,26.56,26.48,26.52,32999.0,23.7796,23.7885,23.7169,23.7527,32999.0
2019-12-03 11:30:00,26.52,26.59,26.5,26.54,94954.0,23.7527,23.8154,23.7348,23.7706,94954.0
2019-12-03 12:00:00,26.54,26.54,26.47,26.48,32098.0,23.7706,23.7706,23.7079,23.7169,32098.0
2019-12-03 12:30:00,26.48,26.48,26.44,26.46,39989.0,23.7169,23.7169,23.6811,23.699,39989.0
2019-12-03 13:00:00,26.46,26.49,26.45,26.48,37157.0,23.699,23.7258,23.69,23.7169,37157.0
2019-12-03 13:30:00,26.49,26.56,26.48,26.55,25691.0,23.7258,23.7885,23.7169,23.7796,25691.0
2019-12-03 14:00:00,26.54,26.6,26.5,26.6,117495.0,23.7706,23.8244,23.7348,23.8244,117495.0
2019-12-03 14:30:00,26.59,26.61,26.57,26.58,91287.0,23.8154,23.8333,23.7975,23.8065,91287.0
2019-12-03 15:00:00,26.57,26.62,26.55,26.59,48558.0,23.7975,23.8423,23.7796,23.8154,48558.0
2019-12-03 15:30:00,26.59,26.62,26.55,26.61,245496.0,23.8154,23.8423,23.7796,23.8333,245496.0
2019-12-04 09:30:00,26.48,26.72,26.47,26.65,58406.0,23.7169,23.9318,23.7079,23.8692,58406.0
2019-12-04 10:00:00,26.66,26.71,26.57,26.59,46925.0,23.8781,23.9229,23.7975,23.8154,46925.0
2019-12-04 10:30:00,26.59,26.65,26.57,26.61,31103.0,23.8154,23.8692,23.7975,23.8333,31103.0
2019-12-04 11:00:00,26.62,26.62,26.58,26.62,32004.0,23.8423,23.8423,23.8065,23.8423,32004.0
2019-12-04 11:30:00,26.62,26.62,26.56,26.61,41603.0,23.8423,23.8423,23.7885,23.8333,41603.0
2019-12-04 12:00:00,26.61,26.61,26.57,26.59,48442.0,23.8333,23.8333,23.7975,23.8154,48442.0
2019-12-04 12:30:00,26.58,26.61,26.55,26.61,24461.0,23.8065,23.8333,23.7796,23.8333,24461.0
2019-12-04 13:00:00,26.61,26.61,26.55,26.58,29375.0,23.8333,23.8333,23.7796,23.8065,29375.0
2019-12-04 13:30:00,26.58,26.62,26.56,26.62,36642.0,23.8065,23.8423,23.7885,23.8423,36642.0
2019-12-04 14:00:00,26.62,26.65,26.61,26.63,89124.0,23.8423,23.8692,23.8333,23.8512,89124.0
2019-12-04 14:30:00,26.63,26.63,26.59,26.61,66028.0,23.8512,23.8512,23.8154,23.8333,66028.0
2019-12-04 15:00:00,26.61,26.63,26.59,26.6,169613.0,23.8333,23.8512,23.8154,23.8244,169613.0
2019-12-04 15:30:00,26.6,26.61,26.51,26.51,376403.0,23.8244,23.8333,23.7438,23.7438,376403.0
2019-12-05 09:30:00,26.47,26.53,26.41,26.45,45109.0,23.7079,23.7617,23.6542,23.69,45109.0
2019-12-05 10:00:00,26.45,26.46,26.38,26.45,42448.0,23.69,23.699,23.6273,23.69,42448.0
2019-12-05 10:30:00,26.45,26.51,26.43,26.49,19336.0,23.69,23.7438,23.6721,23.7258,19336.0
2019-12-05 11:00:00,26.49,26.53,26.48,26.5,28670.0,23.7258,23.7617,23.7169,23.7348,28670.0
2019-12-05 11:30:00,26.49,26.51,26.4,26.4,40290.0,23.7258,23.7438,23.6452,23.6452,40290.0
2019-12-05 12:00:00,26.41,26.46,26.39,26.4,36953.0,23.6542,23.699,23.6363,23.6452,36953.0
2019-12-05 12:30:00,26.4,26.41,26.35,26.36,26476.0,23.6452,23.6542,23.6005,23.6094,26476.0
2019-12-05 13:00:00,26.36,26.39,26.35,26.37,32243.0,23.6094,23.6363,23.6005,23.6184,32243.0
2019-12-05 13:30:00,26.38,26.38,26.34,26.35,23483.0,23.6273,23.6273,23.5915,23.6005,23483.0
2019-12-05 14:00:00,26.35,26.38,26.34,26.38,27062.0,23.6005,23.6273,23.5915,23.6273,27062.0
2019-12-05 14:30:00,26.38,26.39,26.24,26.25,53427.0,23.6273,23.6363,23.5019,23.5109,53427.0
2019-12-05 15:00:00,26.25,26.3,26.24,26.27,87102.0,23.5109,23.5557,23.5019,23.5288,87102.0
2019-12-05 15:30:00,26.26,26.37,26.25,26.37,229072.0,23.5198,23.6184,23.5109,23.6184,229072.0
2019-12-06 09:30:00,26.3,26.44,26.25,26.28,47942.0,23.5557,23.6811,23.5109,23.5378,47942.0
2019-12-06 10:00:00,26.28,26.33,26.25,26.32,44117.0,23.5378,23.5825,23.5109,23.5736,44117.0
2019-12-06 10:30:00,26.32,26.39,26.3,26.37,34877.0,23.5736,23.6363,23.5557,23.6184,34877.0
2019-12-06 11:00:00,26.38,26.4,26.33,26.39,28965.0,23.6273,23.6452,23.5825,23.6363,28965.0
2019-12-06 11:30:00,26.39,26.43,26.36,26.37,21595.0,23.6363,23.6721,23.6094,23.6184,21595.0
2019-12-06 12:00:00,26.37,26.42,26.36,26.39,18504.0,23.6184,23.6632,23.6094,23.6363,18504.0
2019-12-06 12:30:00,26.39,26.41,26.37,26.38,19189.0,23.6363,23.6542,23.6184,23.6273,19189.0
2019-12-06 13:00:00,26.38,26.38,26.34,26.35,22515.0,23.6273,23.6273,23.5915,23.6005,22515.0
2019-12-06 13:30:00,26.34,26.35,26.28,26.28,26982.0,23.5915,23.6005,23.5378,23.5378,26982.0
2019-12-06 14:00:00,26.28,26.33,26.28,26.33,16753.0,23.5378,23.5825,23.5378,23.5825,16753.0
2019-12-06 14:30:00,26.33,26.39,26.32,26.36,46412.0,23.5825,23.6363,23.5736,23.6094,46412.0
2019-12-06 15:00:00,26.36,26.4,26.35,26.39,39506.0,23.6094,23.6452,23.6005,23.6363,39506.0
2019-12-06 15:30:00,26.39,26.4,26.33,26.35,169142.0,23.6363,23.6452,23.5825,23.6005,169142.0
2019-12-09 09:30:00,26.34,26.34,26.14,26.21,83246.0,23.5915,23.5915,23.4124,23.4751,83246.0
2019-12-09 10:00:00,26.21,26.32,26.18,26.29,28223.0,23.4751,23.5736,23.4482,23.5467,28223.0
2019-12-09 10:30:00,26.3,26.36,26.27,26.36,31037.0,23.5557,23.6094,23.5288,23.6094,31037.0
2019-12-09 11:00:00,26.35,26.35,26.28,26.35,41738.0,23.6005,23.6005,23.5378,23.6005,41738.0
2019-12-09 11:30:00,26.34,26.35,26.26,26.27,46002.0,23.5915,23.6005,23.5198,23.5288,46002.0
2019-12-09 12:00:00,26.27,26.32,26.26,26.32,36601.0,23.5288,23.5736,23.5198,23.5736,36601.0
2019-12-09 12:30:00,26.32,26.36,26.31,26.35,58373.0,23.5736,23.6094,23.5646,23.6005,58373.0
2019-12-09 13:00:00,26.35,26.35,26.33,26.34,21065.0,23.6005,23.6005,23.5825,23.5915,21065.0
2019-12-09 13:30:00,26.33,26.37,26.33,26.37,26459.0,23.5825,23.6184,23.5825,23.6184,26459.0
2019-12-09 14:00:00,26.37,26.37,26.3,26.33,39266.0,23.6184,23.6184,23.5557,23.5825,39266.0
2019-12-09 14:30:00,26.33,26.33,26.29,26.33,31547.0,23.5825,23.5825,23.5467,23.5825,31547.0
2019-12-09 15:00:00,26.32,26.37,26.32,26.37,44164.0,23.5736,23.6184,23.5736,23.6184,44164.0
2019-12-09 15:30:00,26.37,26.43,26.35,26.41,187802.0,23.6184,23.6721,23.6005,23.6542,187802.0
2019-12-10 09:30:00,26.46,26.53,26.34,26.35,71480.0,23.699,23.7617,23.5915,23.6005,71480.0
2019-12-10 10:00:00,26.35,26.35,26.21,26.21,79581.0,23.6005,23.6005,23.4751,23.4751,79581.0
2019-12-10 10:30:00,26.22,26.23,26.14,26.16,21320.0,23.484,23.493,23.4124,23.4303,21320.0
2019-12-10 11:00:00,26.16,26.27,26.16,26.27,41254.0,23.4303,23.5288,23.4303,23.5288,41254.0
2019-12-10 11:30:00,26.27,26.29,26.23,26.29,17119.0,23.5288,23.5467,23.493,23.5467,17119.0
2019-12-10 12:00:00,26.28,26.33,26.26,26.31,21757.0,23.5378,23.5825,23.5198,23.5646,21757.0
2019-12-10 12:30:00,26.31,26.33,26.3,26.32,23273.0,23.5646,23.5825,23.5557,23.5736,23273.0
2019-12-10 13:00:00,26.32,26.33,26.25,26.29,24004.0,23.5736,23.5825,23.5109,23.5467,24004.0
2019-12-10 13:30:00,26.29,26.31,26.27,26.28,50967.0,23.5467,23.5646,23.5288,23.5378,50967.0
2019-12-10 14:00:00,26.28,26.28,26.21,26.21,34875.0,23.5378,23.5378,23.4751,23.4751,34875.0
2019-12-10 14:30:00,26.21,26.22,26.18,26.19,40473.0,23.4751,23.484,23.4482,23.4572,40473.0
2019-12-10 15:00:00,26.2,26.27,26.17,26.18,103959.0,23.4661,23.5288,23.4392,23.4482,103959.0
2019-12-10 15:30:00,26.17,26.18,26.1,26.14,150750.0,23.4392,23.4482,23.3765,23.4124,150750.0
2019-12-11 09:30:00,26.14,26.16,26.09,26.1,67837.0,23.4124,23.4303,23.3676,23.3765,67837.0
2019-12-11 10:00:00,26.1,26.1,25.98,26.02,57882.0,23.3765,23.3765,23.2691,23.3049,57882.0
2019-12-11 10:30:00,26.03,26.03,25.98,25.98,19846.0,23.3138,23.3138,23.2691,23.2691,19846.0
2019-12-11 11:00:00,25.99,26.0,25.9,25.91,106703.0,23.278,23.287,23.1974,23.2064,106703.0
2019-12-11 11:30:00,25.91,25.93,25.86,25.87,97145.0,23.2064,23.2243,23.1616,23.1705,97145.0
2019-12-11 12:00:00,25.87,25.91,25.84,25.85,116821.0,23.1705,23.2064,23.1437,23.1526,116821.0
2019-12-11 12:30:00,25.85,25.86,25.79,25.81,69182.0,23.1526,23.1616,23.0989,23.1168,69182.0
2019-12-11 13:00:00,25.82,25.85,25.72,25.72,83426.0,23.1258,23.1526,23.0362,23.0362,83426.0
2019-12-11 13:30:00,25.72,25.77,25.68,25.77,57552.0,23.0362,23.081,23.0004,23.081,57552.0
2019-12-11 14:00:00,25.77,25.87,25.71,25.82,60665.0,23.081,23.1705,23.0272,23.1258,60665.0
2019-12-11 14:30:00,25.82,25.83,25.76,25.81,46301.0,23.1258,23.1347,23.072,23.1168,46301.0
2019-12-11 15:00:00,25.8,25.81,25.72,25.73,92420.0,23.1078,23.1168,23.0362,23.0451,92420.0
2019-12-11 15:30:00,25.73,25.8,25.64,25.79,523381.0,23.0451,23.1078,22.9645,23.0989,523381.0
2019-12-12 09:30:00,25.75,25.85,25.69,25.76,44839.0,23.0631,23.1526,23.0093,23.072,44839.0
2019-12-12 10:00:00,25.77,25.79,25.63,25.64,54519.0,23.081,23.0989,22.9556,22.9645,54519.0
2019-12-12 10:30:00,25.64,25.64,25.46,25.5,89955.0,22.9645,22.9645,22.8033,22.8391,89955.0
2019-12-12 11:00:00,25.49,25.49,25.32,25.39,109998.0,22.8302,22.8302,22.6779,22.7406,109998.0
2019-12-12 11:30:00,25.4,25.42,25.31,25.4,45829.0,22.7496,22.7675,22.669,22.7496,45829.0
2019-12-12 12:00:00,25.39,25.44,25.33,25.42,44079.0,22.7406,22.7854,22.6869,22.7675,44079.0
2019-12-12 12:30:00,25.43,25.51,25.42,25.51,86496.0,22.7765,22.8481,22.7675,22.8481,86496.0
2019-12-12 13:00:00,25.51,25.58,25.51,25.57,74356.0,22.8481,22.9108,22.8481,22.9018,74356.0
2019-12-12 13:30:00,25.57,25.57,25.46,25.47,67087.0,22.9018,22.9018,22.8033,22.8123,67087.0
2019-12-12 14:00:00,25.47,25.47,25.4,25.42,43447.0,22.8123,22.8123,22.7496,22.7675,43447.0
2019-12-12 14:30:00,25.41,25.49,25.34,25.38,69314.0,22.7585,22.8302,22.6958,22.7317,69314.0
2019-12-12 15:00:00,25.38,25.43,25.34,25.4,59456.0,22.7317,22.7765,22.6958,22.7496,59456.0
2019-12-12 15:30:00,25.39,25.42,25.34,25.4,219478.0,22.7406,22.7675,22.6958,22.7496,219478.0
2019-12-13 09:30:00,25.45,25.72,25.43,25.5,210458.0,22.7944,23.0362,22.7765,22.8391,210458.0
2019-12-13 10:00:00,25.49,25.51,25.3,25.4,124392.0,22.8302,22.8481,22.66,22.7496,124392.0
2019-12-13 10:30:00,25.4,25.58,25.37,25.54,205856.0,22.7496,22.9108,22.7227,22.875,205856.0
2019-12-13 11:00:00,25.55,25.64,25.53,25.54,229700.0,22.8839,22.9645,22.866,22.875,229700.0
2019-12-13 11:30:00,25.54,25.55,25.44,25.51,215175.0,22.875,22.8839,22.7854,22.8481,215175.0
2019-12-13 12:00:00,25.51,25.53,25.45,25.46,23846.0,22.8481,22.866,22.7944,22.8033,23846.0
2019-12-13 12:30:00,25.47,25.48,25.44,25.47,19416.0,22.8123,22.8212,22.7854,22.8123,19416.0
2019-12-13 13:00:00,25.48,25.51,25.38,25.38,29588.0,22.8212,22.8481,22.7317,22.7317,29588.0
2019-12-13 13:30:00,25.38,25.43,25.36,25.43,35549.0,22.7317,22.7765,22.7138,22.7765,35549.0
2019-12-13 14:00:00,25.43,25.43,25.39,25.42,50007.0,22.7765,22.7765,22.7406,22.7675,50007.0
2019-12-13 14:30:00,25.42,25.45,25.41,25.44,48619.0,22.7675,22.7944,22.7585,22.7854,48619.0
2019-12-13 15:00:00,25.45,25.48,25.44,25.46,114225.0,22.7944,22.8212,22.7854,22.8033,114225.0
2019-12-13 15:30:00,25.46,25.62,25.45,25.62,310782.0,22.8033,22.9466,22.7944,22.9466,310782.0
2019-12-16 09:30:00,25.64,25.7,25.5,25.5,215453.0,22.9645,23.0183,22.8391,22.8391,215453.0
2019-12-16 10:00:00,25.51,25.54,25.44,25.5,76725.0,22.8481,22.875,22.7854,22.8391,76725.0
2019-12-16 10:30:00,25.5,25.6,25.48,25.56,133783.0,22.8391,22.9287,22.8212,22.8929,133783.0
2019-12-16 11:00:00,25.56,25.58,25.54,25.56,84118.0,22.8929,22.9108,22.875,22.8929,84118.0
2019-12-16 11:30:00,25.57,25.64,25.55,25.63,58880.0,22.9018,22.9645,22.8839,22.9556,58880.0
2019-12-16 12:00:00,25.63,25.67,25.59,25.61,60469.0,22.9556,22.9914,22.9198,22.9377,60469.0
2019-12-16 12:30:00,25.61,25.61,25.51,25.52,53628.0,22.9377,22.9377,22.8481,22.8571,53628.0
2019-12-16 13:00:00,25.52,25.57,25.51,25.56,46160.0,22.8571,22.9018,22.8481,22.8929,46160.0
2019-12-16 13:30:00,25.56,25.58,25.5,25.57,69280.0,22.8929,22.9108,22.8391,22.9018,69280.0
2019-12-16 14:00:00,25.57,25.67,25.57,25.64,133414.0,22.9018,22.9914,22.9018,22.9645,133414.0
2019-12-16 14:30:00,25.64,25.69,25.62,25.69,47743.0,22.9645,23.0093,22.9466,23.0093,47743.0
2019-12-16 15:00:00,25.69,25.77,25.69,25.77,101136.0,23.0093,23.081,23.0093,23.081,101136.0
2019-12-16 15:30:00,25.77,25.89,25.77,25.84,407534.0,23.081,23.1885,23.081,23.1437,407534.0
2019-12-17 09:30:00,25.85,25.86,25.57,25.6,80607.0,23.1526,23.1616,22.9018,22.9287,80607.0
2019-12-17 10:00:00,25.59,25.66,25.51,25.6,67410.0,22.9198,22.9825,22.8481,22.9287,67410.0
2019-12-17 10:30:00,25.6,25.62,25.43,25.43,68700.0,22.9287,22.9466,22.7765,22.7765,68700.0
2019-12-17 11:00:00,25.43,25.49,25.4,25.41,68582.0,22.7765,22.8302,22.7496,22.7585,68582.0
2019-12-17 11:30:00,25.41,25.46,25.4,25.43,46627.0,22.7585,22.8033,22.7496,22.7765,46627.0
2019-12-17 12:00:00,25.44,25.49,25.43,25.45,58368.0,22.7854,22.8302,22.7765,22.7944,58368.0
2019-12-17 12:30:00,25.45,25.45,25.38,25.41,50199.0,22.7944,22.7944,22.7317,22.7585,50199.0
2019-12-17 13:00:00,25.4,25.41,25.34,25.35,55580.0,22.7496,22.7585,22.6958,22.7048,55580.0
2019-12-17 13:30:00,25.34,25.39,25.31,25.37,77960.0,22.6958,22.7406,22.669,22.7227,77960.0
2019-12-17 14:00:00,25.36,25.41,25.33,25.37,120101.0,22.7138,22.7585,22.6869,22.7227,120101.0
2019-12-17 14:30:00,25.37,25.47,25.36,25.46,78714.0,22.7227,22.8123,22.7138,22.8033,78714.0
2019-12-17 15:00:00,25.46,25.47,25.39,25.41,68342.0,22.8033,22.8123,22.7406,22.7585,68342.0
2019-12-17 15:30:00,25.41,25.43,25.27,25.34,323042.0,22.7585,22.7765,22.6331,22.6958,323042.0
2019-12-18 09:30:00,25.31,25.5,25.26,25.3,55975.0,22.669,22.8391,22.6242,22.66,55975.0
2019-12-18 10:00:00,25.3,25.36,25.29,25.33,49043.0,22.66,22.7138,22.6511,22.6869,49043.0
2019-12-18 10:30:00,25.33,25.47,25.32,25.39,56179.0,22.6869,22.8123,22.6779,22.7406,56179.0
2019-12-18 11:00:00,25.38,25.43,25.36,25.39,35191.0,22.7317,22.7765,22.7138,22.7406,35191.0
2019-12-18 11:30:00,25.39,25.43,25.38,25.43,33360.0,22.7406,22.7765,22.7317,22.7765,33360.0
2019-12-18 12:00:00,25.43,25.44,25.41,25.43,40664.0,22.7765,22.7854,22.7585,22.7765,40664.0
2019-12-18 12:30:00,25.44,25.48,25.42,25.47,25341.0,22.7854,22.8212,22.7675,22.8123,25341.0
2019-12-18 13:00:00,25.47,25.5,25.44,25.46,30766.0,22.8123,22.8391,22.7854,22.8033,30766.0
2019-12-18 13:30:00,25.46,25.5,25.45,25.5,23267.0,22.8033,22.8391,22.7944,22.8391,23267.0
2019-12-18 14:00:00,25.49,25.5,25.47,25.49,21517.0,22.8302,22.8391,22.8123,22.8302,21517.0
2019-12-18 14:30:00,25.48,25.51,25.46,25.47,41205.0,22.8212,22.8481,22.8033,22.8123,41205.0
2019-12-18 15:00:00,25.48,25.49,25.46,25.47,36846.0,22.8212,22.8302,22.8033,22.8123,36846.0
2019-12-18 15:30:00,25.47,25.51,25.46,25.49,214703.0,22.8123,22.8481,22.8033,22.8302,214703.0
2019-12-19 09:30:00,25.53,25.57,25.45,25.54,67570.0,22.866,22.9018,22.7944,22.875,67570.0
2019-12-19 10:00:00,25.54,25.55,25.41,25.46,127506.0,22.875,22.8839,22.7585,22.8033,127506.0
2019-12-19 10:30:00,25.46,25.53,25.43,25.52,99783.0,22.8033,22.866,22.7765,22.8571,99783.0
2019-12-19 11:00:00,25.52,25.56,25.47,25.54,45453.0,22.8571,22.8929,22.8123,22.875,45453.0
2019-12-19 11:30:00,25.53,25.55,25.52,25.55,19865.0,22.866,22.8839,22.8571,22.8839,19865.0
2019-12-19 12:00:00,25.55,25.58,25.53,25.57,41914.0,22.8839,22.9108,22.866,22.9018,41914.0
2019-12-19 12:30:00,25.57,25.59,25.55,25.58,25608.0,22.9018,22.9198,22.8839,22.9108,25608.0
2019-12-19 13:00:00,25.59,25.59,25.52,25.54,39891.0,22.9198,22.9198,22.8571,22.875,39891.0
2019-12-19 13:30:00,25.54,25.59,25.53,25.58,16366.0,22.875,22.9198,22.866,22.9108,16366.0
2019-12-19 14:00:00,25.58,25.59,25.52,25.55,31742.0,22.9108,22.9198,22.8571,22.8839,31742.0
2019-12-19 14:30:00,25.55,25.59,25.55,25.59,13368.0,22.8839,22.9198,22.8839,22.9198,13368.0
2019-12-19 15:00:00,25.59,25.61,25.56,25.58,50188.0,22.9198,22.9377,22.8929,22.9108,50188.0
2019-12-19 15:30:00,25.58,25.64,25.55,25.64,145300.0,22.9108,22.9645,22.8839,22.9645,145300.0
2019-12-20 09:30:00,25.67,25.79,25.66,25.69,168614.0,22.9914,23.0989,22.9825,23.0093,168614.0
2019-12-20 10:00:00,25.7,25.74,25.67,25.71,29218.0,23.0183,23.0541,22.9914,23.0272,29218.0
2019-12-20 10:30:00,25.71,25.85,25.71,25.83,59375.0,23.0272,23.1526,23.0272,23.1347,59375.0
2019-12-20 11:00:00,25.83,25.9,25.79,25.8,60226.0,23.1347,23.1974,23.0989,23.1078,60226.0
2019-12-20 11:30:00,25.8,25.8,25.72,25.75,34139.0,23.1078,23.1078,23.0362,23.0631,34139.0
2019-12-20 12:00:00,25.75,25.86,25.73,25.84,72590.0,23.0631,23.1616,23.0451,23.1437,72590.0
2019-12-20 12:30:00,25.83,25.92,25.83,25.88,51692.0,23.1347,23.2153,23.1347,23.1795,51692.0
2019-12-20 13:00:00,25.87,25.88,25.85,25.86,14045.0,23.1705,23.1795,23.1526,23.1616,14045.0
2019-12-20 13:30:00,25.87,25.87,25.81,25.83,11321.0,23.1705,23.1705,23.1168,23.1347,11321.0
2019-12-20 14:00:00,25.83,25.83,25.77,25.82,30740.0,23.1347,23.1347,23.081,23.1258,30740.0
2019-12-20 14:30:00,25.82,25.86,25.8,25.83,41644.0,23.1258,23.1616,23.1078,23.1347,41644.0
2019-12-20 15:00:00,25.83,25.9,25.82,25.89,35929.0,23.1347,23.1974,23.1258,23.1885,35929.0
2019-12-20 15:30:00,25.9,25.94,25.85,25.89,295371.0,23.1974,23.2332,23.1526,23.1885,295371.0
2019-12-23 09:30:00,26.0,26.0,25.79,25.86,20644.0,23.287,23.287,23.0989,23.1616,20644.0
2019-12-23 10:00:00,25.85,25.87,25.78,25.86,17028.0,23.1526,23.1705,23.0899,23.1616,17028.0
2019-12-23 10:30:00,25.87,25.89,25.81,25.86,19550.0,23.1705,23.1885,23.1168,23.1616,19550.0
2019-12-23 11:00:00,25.86,25.87,25.75,25.77,24141.0,23.1616,23.1705,23.0631,23.081,24141.0
2019-12-23 11:30:00,25.77,25.82,25.75,25.82,17894.0,23.081,23.1258,23.0631,23.1258,17894.0
2019-12-23 12:00:00,25.82,25.82,25.73,25.74,15937.0,23.1258,23.1258,23.0451,23.0541,15937.0
2019-12-23 12:30:00,25.74,25.8,25.73,25.8,20678.0,23.0541,23.1078,23.0451,23.1078,20678.0
2019-12-23 13:00:00,25.8,25.84,25.76,25.77,30350.0,23.1078,23.1437,23.072,23.081,30350.0
2019-12-23 13:30:00,25.77,25.8,25.74,25.75,29011.0,23.081,23.1078,23.0541,23.0631,29011.0
2019-12-23 14:00:00,25.75,25.78,25.73,25.77,31048.0,23.0631,23.0899,23.0451,23.081,31048.0
2019-12-23 14:30:00,25.77,25.81,25.76,25.8,30377.0,23.081,23.1168,23.072,23.1078,30377.0
2019-12-23 15:00:00,25.8,25.8,25.7,25.73,56660.0,23.1078,23.1078,23.0183,23.0451,56660.0
2019-12-23 15:30:00,25.73,25.75,25.67,25.72,197853.0,23.0451,23.0631,22.9914,23.0362,197853.0
2019-12-24 09:30:00,25.73,25.76,25.67,25.68,26211.0,23.0451,23.072,22.9914,23.0004,26211.0
2019-12-24 10:00:00,25.69,25.88,25.69,25.88,34590.0,23.0093,23.1795,23.0093,23.1795,34590.0
2019-12-24 10:30:00,25.88,25.9,25.84,25.85,29220.0,23.1795,23.1974,23.1437,23.1526,29220.0
2019-12-24 11:00:00,25.85,25.89,25.84,25.85,33036.0,23.1526,23.1885,23.1437,23.1526,33036.0
2019-12-24 11:30:00,25.85,25.85,25.81,25.85,26887.0,23.1526,23.1526,23.1168,23.1526,26887.0
2019-12-24 12:00:00,25.85,25.86,25.83,25.85,26156.0,23.1526,23.1616,23.1347,23.1526,26156.0
2019-12-24 12:30:00,25.85,25.85,25.79,25.83,66817.0,23.1526,23.1526,23.0989,23.1347,66817.0
2019-12-26 09:30:00,25.88,25.89,25.77,25.84,19239.0,23.1795,23.1885,23.081,23.1437,19239.0
2019-12-26 10:00:00,25.85,25.86,25.82,25.83,10963.0,23.1526,23.1616,23.1258,23.1347,10963.0
2019-12-26 10:30:00,25.85,25.9,25.84,25.89,9350.0,23.1526,23.1974,23.1437,23.1885,9350.0
2019-12-26 11:00:00,25.89,25.91,25.82,25.83,29471.0,23.1885,23.2064,23.1258,23.1347,29471.0
2019-12-26 11:30:00,25.82,25.83,25.8,25.82,8131.0,23.1258,23.1347,23.1078,23.1258,8131.0
2019-12-26 12:00:00,25.83,25.83,25.78,25.78,12460.0,23.1347,23.1347,23.0899,23.0899,12460.0
2019-12-26 12:30:00,25.79,25.82,25.75,25.77,10533.0,23.0989,23.1258,23.0631,23.081,10533.0
2019-12-26 13:00:00,25.77,25.78,25.75,25.76,19360.0,23.081,23.0899,23.0631,23.072,19360.0
2019-12-26 13:30:00,25.76,25.8,25.75,25.79,25865.0,23.072,23.1078,23.0631,23.0989,25865.0
2019-12-26 14:00:00,25.8,25.82,25.79,25.79,27905.0,23.1078,23.1258,23.0989,23.0989,27905.0
2019-12-26 14:30:00,25.8,25.83,25.79,25.82,18344.0,23.1078,23.1347,23.0989,23.1258,18344.0
2019-12-26 15:00:00,25.82,25.82,25.81,25.81,16791.0,23.1258,23.1258,23.1168,23.1168,16791.0
2019-12-26 15:30:00,25.81,25.92,25.81,25.92,134441.0,23.1168,23.2153,23.1168,23.2153,134441.0
2019-12-27 09:30:00,26.0,26.04,25.88,25.89,44696.0,23.287,23.3228,23.1795,23.1885,44696.0
2019-12-27 10:00:00,25.89,25.93,25.85,25.91,19199.0,23.1885,23.2243,23.1526,23.2064,19199.0
2019-12-27 10:30:00,25.91,25.97,25.89,25.97,11130.0,23.2064,23.2601,23.1885,23.2601,11130.0
2019-12-27 11:00:00,25.97,25.98,25.88,25.93,13944.0,23.2601,23.2691,23.1795,23.2243,13944.0
2019-12-27 11:30:00,25.92,25.94,25.89,25.89,9123.0,23.2153,23.2332,23.1885,23.1885,9123.0
2019-12-27 12:00:00,25.89,25.9,25.87,25.88,13569.0,23.1885,23.1974,23.1705,23.1795,13569.0
2019-12-27 12:30:00,25.88,25.92,25.87,25.92,21077.0,23.1795,23.2153,23.1705,23.2153,21077.0
2019-12-27 13:00:00,25.92,25.94,25.91,25.94,10771.0,23.2153,23.2332,23.2064,23.2332,10771.0
2019-12-27 13:30:00,25.94,25.94,25.91,25.92,22175.0,23.2332,23.2332,23.2064,23.2153,22175.0
2019-12-27 14:00:00,25.92,25.95,25.91,25.93,18065.0,23.2153,23.2422,23.2064,23.2243,18065.0
2019-12-27 14:30:00,25.92,25.97,25.92,25.96,28464.0,23.2153,23.2601,23.2153,23.2511,28464.0
2019-12-27 15:00:00,25.96,25.98,25.95,25.97,35429.0,23.2511,23.2691,23.2422,23.2601,35429.0
2019-12-27 15:30:00,25.97,26.02,25.94,26.02,139699.0,23.2601,23.3049,23.2332,23.3049,139699.0
2019-12-30 09:30:00,25.92,26.02,25.92,26.0,21184.0,23.2153,23.3049,23.2153,23.287,21184.0
2019-12-30 10:00:00,26.02,26.1,25.92,25.93,34713.0,23.3049,23.3765,23.2153,23.2243,34713.0
2019-12-30 10:30:00,25.93,26.0,25.91,26.0,41015.0,23.2243,23.287,23.2064,23.287,41015.0
2019-12-30 11:00:00,25.99,26.0,25.93,25.99,29600.0,23.278,23.287,23.2243,23.278,29600.0
2019-12-30 11:30:00,25.99,26.03,25.96,25.99,87970.0,23.278,23.3138,23.2511,23.278,87970.0
2019-12-30 12:00:00,25.99,26.0,25.97,25.99,50380.0,23.278,23.287,23.2601,23.278,50380.0
2019-12-30 12:30:00,25.98,26.01,25.97,26.0,21662.0,23.2691,23.2959,23.2601,23.287,21662.0
2019-12-30 13:00:00,26.0,26.01,25.96,26.01,16476.0,23.287,23.2959,23.2511,23.2959,16476.0
2019-12-30 13:30:00,26.01,26.05,26.0,26.04,48102.0,23.2959,23.3318,23.287,23.3228,48102.0
2019-12-30 14:00:00,26.04,26.04,26.01,26.03,16390.0,23.3228,23.3228,23.2959,23.3138,16390.0
2019-12-30 14:30:00,26.03,26.04,26.02,26.03,19028.0,23.3138,23.3228,23.3049,23.3138,19028.0
2019-12-30 15:00:00,26.03,26.09,26.02,26.06,56644.0,23.3138,23.3676,23.3049,23.3407,56644.0
2019-12-30 15:30:00,26.07,26.1,26.02,26.09,189794.0,23.3497,23.3765,23.3049,23.3676,189794.0
2019-12-31 09:30:00,26.07,26.14,26.03,26.04,36389.0,23.3942,23.457,23.3583,23.3673,36389.0
2019-12-31 10:00:00,26.05,26.11,26.05,26.08,22607.0,23.3763,23.4301,23.3763,23.4032,22607.0
2019-12-31 10:30:00,26.07,26.15,26.06,26.13,28908.0,23.3942,23.466,23.3852,23.4481,28908.0
2019-12-31 11:00:00,26.13,26.13,26.05,26.1,30489.0,23.4481,23.4481,23.3763,23.4211,30489.0
2019-12-31 11:30:00,26.09,26.09,26.02,26.05,30076.0,23.4122,23.4122,23.3493,23.3763,30076.0
2019-12-31 12:00:00,26.05,26.08,26.03,26.06,13234.0,23.3763,23.4032,23.3583,23.3852,13234.0
2019-12-31 12:30:00,26.06,26.13,26.06,26.13,18091.0,23.3852,23.4481,23.3852,23.4481,18091.0
2019-12-31 13:00:00,26.13,26.13,26.09,26.11,23328.0,23.4481,23.4481,23.4122,23.4301,23328.0
2019-12-31 13:30:00,26.11,26.16,26.1,26.16,46900.0,23.4301,23.475,23.4211,23.475,46900.0
2019-12-31 14:00:00,26.16,26.21,26.15,26.21,32383.0,23.475,23.5198,23.466,23.5198,32383.0
2019-12-31 14:30:00,26.2,26.23,26.19,26.23,29785.0,23.5109,23.5378,23.5019,23.5378,29785.0
2019-12-31 15:00:00,26.22,26.23,26.16,26.17,73504.0,23.5288,23.5378,23.475,23.484,73504.0
2019-12-31 15:30:00,26.17,26.25,26.16,26.21,252331.0,23.484,23.5557,23.475,23.5198,252331.0
2020-01-02 09:30:00,26.31,26.31,26.15,26.18,30174.0,23.6096,23.6096,23.466,23.4929,30174.0
2020-01-02 10:00:00,26.18,26.18,26.03,26.04,29286.0,23.4929,23.4929,23.3583,23.3673,29286.0
2020-01-02 10:30:00,26.04,26.04,25.87,25.91,71027.0,23.3673,23.3673,23.2147,23.2506,71027.0
2020-01-02 11:00:00,25.92,26.03,25.92,26.0,55977.0,23.2596,23.3583,23.2596,23.3314,55977.0
2020-01-02 11:30:00,26.0,26.01,25.84,25.84,75959.0,23.3314,23.3404,23.1878,23.1878,75959.0
2020-01-02 12:00:00,25.84,25.84,25.71,25.8,82291.0,23.1878,23.1878,23.0712,23.1519,82291.0
2020-01-02 12:30:00,25.8,25.91,25.77,25.89,84575.0,23.1519,23.2506,23.125,23.2327,84575.0
2020-01-02 13:00:00,25.89,25.9,25.85,25.87,28757.0,23.2327,23.2417,23.1968,23.2147,28757.0
2020-01-02 13:30:00,25.86,25.86,25.82,25.84,44504.0,23.2058,23.2058,23.1699,23.1878,44504.0
2020-01-02 14:00:00,25.84,25.84,25.79,25.84,19928.0,23.1878,23.1878,23.143,23.1878,19928.0
2020-01-02 14:30:00,25.84,25.85,25.8,25.83,46132.0,23.1878,23.1968,23.1519,23.1788,46132.0
2020-01-02 15:00:00,25.84,25.84,25.8,25.84,49158.0,23.1878,23.1878,23.1519,23.1878,49158.0
2020-01-02 15:30:00,25.84,25.91,25.81,25.91,284680.0,23.1878,23.2506,23.1609,23.2506,284680.0
2020-01-03 09:30:00,25.88,25.96,25.78,25.95,63648.0,23.2237,23.2955,23.134,23.2865,63648.0
2020-01-03 10:00:00,25.96,26.08,25.95,26.08,58194.0,23.2955,23.4032,23.2865,23.4032,58194.0
2020-01-03 10:30:00,26.1,26.22,26.09,26.12,56581.0,23.4211,23.5288,23.4122,23.4391,56581.0
2020-01-03 11:00:00,26.13,26.25,26.12,26.23,92570.0,23.4481,23.5557,23.4391,23.5378,92570.0
2020-01-03 11:30:00,26.23,26.35,26.23,26.35,50407.0,23.5378,23.6455,23.5378,23.6455,50407.0
2020-01-03 12:00:00,26.35,26.41,26.34,26.36,50849.0,23.6455,23.6993,23.6365,23.6545,50849.0
2020-01-03 12:30:00,26.36,26.38,26.32,26.34,43599.0,23.6545,23.6724,23.6186,23.6365,43599.0
2020-01-03 13:00:00,26.34,26.38,26.33,26.36,35668.0,23.6365,23.6724,23.6275,23.6545,35668.0
2020-01-03 13:30:00,26.36,26.36,26.26,26.28,50619.0,23.6545,23.6545,23.5647,23.5827,50619.0
2020-01-03 14:00:00,26.28,26.29,26.25,26.27,23062.0,23.5827,23.5916,23.5557,23.5737,23062.0
2020-01-03 14:30:00,26.27,26.35,26.27,26.32,29343.0,23.5737,23.6455,23.5737,23.6186,29343.0
2020-01-03 15:00:00,26.32,26.34,26.24,26.27,48481.0,23.6186,23.6365,23.5468,23.5737,48481.0
2020-01-03 15:30:00,26.28,26.3,26.21,26.29,143467.0,23.5827,23.6006,23.5198,23.5916,143467.0
2020-01-06 09:30:00,26.26,26.35,26.1,26.26,64382.0,23.5647,23.6455,23.4211,23.5647,64382.0
2020-01-06 10:00:00,26.26,26.37,26.25,26.34,133781.0,23.5647,23.6634,23.5557,23.6365,133781.0
2020-01-06 10:30:00,26.34,26.42,26.29,26.38,98804.0,23.6365,23.7083,23.5916,23.6724,98804.0
2020-01-06 11:00:00,26.37,26.38,26.29,26.33,27588.0,23.6634,23.6724,23.5916,23.6275,27588.0
2020-01-06 11:30:00,26.33,26.38,26.32,26.35,20468.0,23.6275,23.6724,23.6186,23.6455,20468.0
2020-01-06 12:00:00,26.34,26.39,26.32,26.38,45064.0,23.6365,23.6814,23.6186,23.6724,45064.0
2020-01-06 12:30:00,26.38,26.41,26.35,26.41,37029.0,23.6724,23.6993,23.6455,23.6993,37029.0
2020-01-06 13:00:00,26.4,26.44,26.39,26.44,39070.0,23.6903,23.7262,23.6814,23.7262,39070.0
2020-01-06 13:30:00,26.43,26.44,26.4,26.4,32798.0,23.7173,23.7262,23.6903,23.6903,32798.0
2020-01-06 14:00:00,26.41,26.45,26.39,26.44,53787.0,23.6993,23.7352,23.6814,23.7262,53787.0
2020-01-06 14:30:00,26.44,26.5,26.43,26.49,69976.0,23.7262,23.7801,23.7173,23.7711,69976.0
2020-01-06 15:00:00,26.49,26.53,26.47,26.48,124090.0,23.7711,23.807,23.7532,23.7621,124090.0
2020-01-06 15:30:00,26.47,26.48,26.38,26.43,378168.0,23.7532,23.7621,23.6724,23.7173,378168.0
2020-01-07 09:30:00,26.32,26.42,26.07,26.09,68803.0,23.6186,23.7083,23.3942,23.4122,68803.0
2020-01-07 10:00:00,26.08,26.09,25.88,25.92,50621.0,23.4032,23.4122,23.2237,23.2596,50621.0
2020-01-07 10:30:00,25.93,25.95,25.85,25.93,45468.0,23.2686,23.2865,23.1968,23.2686,45468.0
2020-01-07 11:00:00,25.92,26.01,25.91,26.0,42342.0,23.2596,23.3404,23.2506,23.3314,42342.0
2020-01-07 11:30:00,25.99,26.0,25.95,25.98,39757.0,23.3224,23.3314,23.2865,23.3135,39757.0
2020-01-07 12:00:00,25.98,26.01,25.88,25.89,36997.0,23.3135,23.3404,23.2237,23.2327,36997.0
2020-01-07 12:30:00,25.89,25.96,25.88,25.89,27379.0,23.2327,23.2955,23.2237,23.2327,27379.0
2020-01-07 13:00:00,25.88,25.93,25.87,25.89,33586.0,23.2237,23.2686,23.2147,23.2327,33586.0
2020-01-07 13:30:00,25.88,25.89,25.81,25.83,50779.0,23.2237,23.2327,23.1609,23.1788,50779.0
2020-01-07 14:00:00,25.83,25.83,25.7,25.74,64426.0,23.1788,23.1788,23.0622,23.0981,64426.0
2020-01-07 14:30:00,25.74,25.83,25.73,25.8,58024.0,23.0981,23.1788,23.0891,23.1519,58024.0
2020-01-07 15:00:00,25.81,25.87,25.8,25.86,65936.0,23.1609,23.2147,23.1519,23.2058,65936.0
2020-01-07 15:30:00,25.87,25.99,25.86,25.99,545218.0,23.2147,23.3224,23.2058,23.3224,545218.0
2020-01-08 09:30:00,25.97,26.07,25.92,26.02,96484.0,23.3045,23.3942,23.2596,23.3493,96484.0
2020-01-08 10:00:00,26.03,26.07,26.0,26.0,66580.0,23.3583,23.3942,23.3314,23.3314,66580.0
2020-01-08 10:30:00,26.0,26.06,25.99,26.01,87887.0,23.3314,23.3852,23.3224,23.3404,87887.0
2020-01-08 11:00:00,26.01,26.01,25.91,25.96,75760.0,23.3404,23.3404,23.2506,23.2955,75760.0
2020-01-08 11:30:00,25.96,26.01,25.91,25.92,57744.0,23.2955,23.3404,23.2506,23.2596,57744.0
2020-01-08 12:00:00,25.92,25.92,25.79,25.8,55740.0,23.2596,23.2596,23.143,23.1519,55740.0
2020-01-08 12:30:00,25.8,25.84,25.8,25.82,44760.0,23.1519,23.1878,23.1519,23.1699,44760.0
2020-01-08 13:00:00,25.81,25.82,25.76,25.78,52110.0,23.1609,23.1699,23.116,23.134,52110.0
2020-01-08 13:30:00,25.78,25.86,25.77,25.83,40377.0,23.134,23.2058,23.125,23.1788,40377.0
2020-01-08 14:00:00,25.84,25.88,25.83,25.84,48491.0,23.1878,23.2237,23.1788,23.1878,48491.0
2020-01-08 14:30:00,25.84,25.94,25.83,25.94,49734.0,23.1878,23.2776,23.1788,23.2776,49734.0
2020-01-08 15:00:00,25.94,25.99,25.93,25.99,142267.0,23.2776,23.3224,23.2686,23.3224,142267.0
2020-01-08 15:30:00,25.99,26.0,25.9,25.91,301225.0,23.3224,23.3314,23.2417,23.2506,301225.0
2020-01-09 09:30:00,25.91,25.98,25.86,25.91,50894.0,23.2506,23.3135,23.2058,23.2506,50894.0
2020-01-09 10:00:00,25.92,26.02,25.92,25.98,25943.0,23.2596,23.3493,23.2596,23.3135,25943.0
2020-01-09 10:30:00,25.98,26.0,25.94,25.94,94733.0,23.3135,23.3314,23.2776,23.2776,94733.0
2020-01-09 11:00:00,25.95,26.02,25.94,26.02,73979.0,23.2865,23.3493,23.2776,23.3493,73979.0
2020-01-09 11:30:00,26.02,26.05,25.99,25.99,17587.0,23.3493,23.3763,23.3224,23.3224,17587.0
2020-01-09 12:00:00,26.0,26.07,25.99,26.03,22037.0,23.3314,23.3942,23.3224,23.3583,22037.0
2020-01-09 12:30:00,26.04,26.04,26.0,26.0,12804.0,23.3673,23.3673,23.3314,23.3314,12804.0
2020-01-09 13:00:00,26.0,26.04,26.0,26.02,16457.0,23.3314,23.3673,23.3314,23.3493,16457.0
2020-01-09 13:30:00,26.03,26.04,26.0,26.02,35744.0,23.3583,23.3673,23.3314,23.3493,35744.0
2020-01-09 14:00:00,26.02,26.03,25.98,26.0,15362.0,23.3493,23.3583,23.3135,23.3314,15362.0
2020-01-09 14:30:00,26.0,26.01,25.98,25.99,21012.0,23.3314,23.3404,23.3135,23.3224,21012.0
2020-01-09 15:00:00,25.99,26.0,25.95,25.96,49995.0,23.3224,23.3314,23.2865,23.2955,49995.0
2020-01-09 15:30:00,25.96,25.97,25.86,25.87,225451.0,23.2955,23.3045,23.2058,23.2147,225451.0
2020-01-10 09:30:00,25.84,26.0,25.84,25.95,50018.0,23.1878,23.3314,23.1878,23.2865,50018.0
2020-01-10 10:00:00,25.96,26.0,25.92,25.99,91255.0,23.2955,23.3314,23.2596,23.3224,91255.0
2020-01-10 10:30:00,25.98,26.04,25.95,26.04,40786.0,23.3135,23.3673,23.2865,23.3673,40786.0
2020-01-10 11:00:00,26.04,26.06,26.02,26.05,78990.0,23.3673,23.3852,23.3493,23.3763,78990.0
2020-01-10 11:30:00,26.05,26.13,26.05,26.13,45130.0,23.3763,23.4481,23.3763,23.4481,45130.0
2020-01-10 12:00:00,26.12,26.13,26.03,26.04,76898.0,23.4391,23.4481,23.3583,23.3673,76898.0
2020-01-10 12:30:00,26.03,26.14,26.02,26.13,32511.0,23.3583,23.457,23.3493,23.4481,32511.0
2020-01-10 13:00:00,26.13,26.19,26.12,26.16,39237.0,23.4481,23.5019,23.4391,23.475,39237.0
2020-01-10 13:30:00,26.16,26.21,26.12,26.21,41675.0,23.475,23.5198,23.4391,23.5198,41675.0
2020-01-10 14:00:00,26.21,26.27,26.16,26.25,119626.0,23.5198,23.5737,23.475,23.5557,119626.0
2020-01-10 14:30:00,26.26,26.3,26.19,26.23,72313.0,23.5647,23.6006,23.5019,23.5378,72313.0
2020-01-10 15:00:00,26.22,26.23,26.19,26.2,74866.0,23.5288,23.5378,23.5019,23.5109,74866.0
2020-01-10 15:30:00,26.2,26.25,26.18,26.24,227940.0,23.5109,23.5557,23.4929,23.5468,227940.0
2020-01-13 09:30:00,26.26,26.35,26.17,26.21,122264.0,23.5647,23.6455,23.484,23.5198,122264.0
2020-01-13 10:00:00,26.21,26.27,26.19,26.21,67249.0,23.5198,23.5737,23.5019,23.5198,67249.0
2020-01-13 10:30:00,26.22,26.24,26.19,26.22,36414.0,23.5288,23.5468,23.5019,23.5288,36414.0
2020-01-13 11:00:00,26.23,26.34,26.21,26.29,60697.0,23.5378,23.6365,23.5198,23.5916,60697.0
2020-01-13 11:30:00,26.3,26.39,26.3,26.39,19946.0,23.6006,23.6814,23.6006,23.6814,19946.0
2020-01-13 12:00:00,26.39,26.43,26.38,26.42,19798.0,23.6814,23.7173,23.6724,23.7083,19798.0
2020-01-13 12:30:00,26.42,26.43,26.39,26.39,28455.0,23.7083,23.7173,23.6814,23.6814,28455.0
2020-01-13 13:00:00,26.39,26.4,26.34,26.36,21269.0,23.6814,23.6903,23.6365,23.6545,21269.0
2020-01-13 13:30:00,26.36,26.41,26.35,26.39,47878.0,23.6545,23.6993,23.6455,23.6814,47878.0
2020-01-13 14:00:00,26.39,26.53,26.39,26.53,71543.0,23.6814,23.807,23.6814,23.807,71543.0
2020-01-13 14:30:00,26.53,26.54,26.45,26.46,40650.0,23.807,23.816,23.7352,23.7442,40650.0
2020-01-13 15:00:00,26.46,26.54,26.45,26.5,66042.0,23.7442,23.816,23.7352,23.7801,66042.0
2020-01-13 15:30:00,26.5,26.61,26.5,26.61,215864.0,23.7801,23.8788,23.7801,23.8788,215864.0
2020-01-14 09:30:00,26.59,26.59,26.44,26.49,71128.0,23.8608,23.8608,23.7262,23.7711,71128.0
2020-01-14 10:00:00,26.49,26.49,26.36,26.4,62552.0,23.7711,23.7711,23.6545,23.6903,62552.0
2020-01-14 10:30:00,26.39,26.5,26.38,26.43,23201.0,23.6814,23.7801,23.6724,23.7173,23201.0
2020-01-14 11:00:00,26.43,26.46,26.38,26.44,24536.0,23.7173,23.7442,23.6724,23.7262,24536.0
2020-01-14 11:30:00,26.44,26.44,26.36,26.37,27072.0,23.7262,23.7262,23.6545,23.6634,27072.0
2020-01-14 12:00:00,26.37,26.45,26.36,26.45,39331.0,23.6634,23.7352,23.6545,23.7352,39331.0
2020-01-14 12:30:00,26.45,26.53,26.44,26.48,47649.0,23.7352,23.807,23.7262,23.7621,47649.0
2020-01-14 13:00:00,26.48,26.48,26.4,26.42,23075.0,23.7621,23.7621,23.6903,23.7083,23075.0
2020-01-14 13:30:00,26.42,26.42,26.38,26.39,39387.0,23.7083,23.7083,23.6724,23.6814,39387.0
2020-01-14 14:00:00,26.38,26.4,26.34,26.38,36349.0,23.6724,23.6903,23.6365,23.6724,36349.0
2020-01-14 14:30:00,26.37,26.41,26.35,26.37,36496.0,23.6634,23.6993,23.6455,23.6634,36496.0
2020-01-14 15:00:00,26.37,26.42,26.36,26.39,55913.0,23.6634,23.7083,23.6545,23.6814,55913.0
2020-01-14 15:30:00,26.39,26.49,26.39,26.48,172977.0,23.6814,23.7711,23.6814,23.7621,172977.0
2020-01-15 09:30:00,26.61,26.81,26.61,26.77,72538.0,23.8788,24.0583,23.8788,24.0224,72538.0
2020-01-15 10:00:00,26.77,26.77,26.62,26.72,46969.0,24.0224,24.0224,23.8878,23.9775,46969.0
2020-01-15 10:30:00,26.73,26.82,26.72,26.76,55352.0,23.9865,24.0672,23.9775,24.0134,55352.0
2020-01-15 11:00:00,26.77,26.82,26.72,26.82,44539.0,24.0224,24.0672,23.9775,24.0672,44539.0
2020-01-15 11:30:00,26.81,26.84,26.78,26.81,43350.0,24.0583,24.0852,24.0313,24.0583,43350.0
2020-01-15 12:00:00,26.8,26.82,26.76,26.78,30190.0,24.0493,24.0672,24.0134,24.0313,30190.0
2020-01-15 12:30:00,26.78,26.8,26.75,26.77,27127.0,24.0313,24.0493,24.0044,24.0224,27127.0
2020-01-15 13:00:00,26.77,26.83,26.76,26.81,34466.0,24.0224,24.0762,24.0134,24.0583,34466.0
2020-01-15 13:30:00,26.81,26.85,26.79,26.8,63269.0,24.0583,24.0942,24.0403,24.0493,63269.0
2020-01-15 14:00:00,26.8,26.8,26.74,26.76,127363.0,24.0493,24.0493,23.9954,24.0134,127363.0
2020-01-15 14:30:00,26.77,26.78,26.71,26.74,87839.0,24.0224,24.0313,23.9685,23.9954,87839.0
2020-01-15 15:00:00,26.74,26.74,26.65,26.65,90094.0,23.9954,23.9954,23.9147,23.9147,90094.0
2020-01-15 15:30:00,26.65,26.7,26.57,26.65,332784.0,23.9147,23.9596,23.8429,23.9147,332784.0
2020-01-16 09:30:00,26.7,26.79,26.62,26.69,38461.0,23.9596,24.0403,23.8878,23.9506,38461.0
2020-01-16 10:00:00,26.7,26.8,26.7,26.79,50773.0,23.9596,24.0493,23.9596,24.0403,50773.0
2020-01-16 10:30:00,26.79,26.82,26.73,26.8,26926.0,24.0403,24.0672,23.9865,24.0493,26926.0
2020-01-16 11:00:00,26.82,26.95,26.82,26.86,33023.0,24.0672,24.1839,24.0672,24.1031,33023.0
2020-01-16 11:30:00,26.85,26.89,26.83,26.87,19204.0,24.0942,24.1301,24.0762,24.1121,19204.0
2020-01-16 12:00:00,26.87,26.94,26.86,26.89,14350.0,24.1121,24.1749,24.1031,24.1301,14350.0
2020-01-16 12:30:00,26.89,26.97,26.88,26.96,18732.0,24.1301,24.2018,24.1211,24.1929,18732.0
2020-01-16 13:00:00,26.97,26.98,26.9,26.91,27984.0,24.2018,24.2108,24.139,24.148,27984.0
2020-01-16 13:30:00,26.91,26.95,26.9,26.95,26124.0,24.148,24.1839,24.139,24.1839,26124.0
2020-01-16 14:00:00,26.96,26.98,26.92,26.96,31092.0,24.1929,24.2108,24.157,24.1929,31092.0
2020-01-16 14:30:00,26.96,26.96,26.92,26.93,25977.0,24.1929,24.1929,24.157,24.1659,25977.0
2020-01-16 15:00:00,26.93,26.97,26.92,26.96,34594.0,24.1659,24.2018,24.157,24.1929,34594.0
2020-01-16 15:30:00,26.96,27.07,26.93,27.06,220008.0,24.1929,24.2916,24.1659,24.2826,220008.0
2020-01-17 09:30:00,27.05,27.05,26.92,26.98,95630.0,24.2736,24.2736,24.157,24.2108,95630.0
2020-01-17 10:00:00,26.97,26.98,26.85,26.87,40565.0,24.2018,24.2108,24.0942,24.1121,40565.0
2020-01-17 10:30:00,26.88,26.92,26.84,26.87,49593.0,24.1211,24.157,24.0852,24.1121,49593.0
2020-01-17 11:00:00,26.86,27.02,26.86,26.99,140617.0,24.1031,24.2467,24.1031,24.2198,140617.0
2020-01-17 11:30:00,27.0,27.02,26.89,26.92,38104.0,24.2288,24.2467,24.1301,24.157,38104.0
2020-01-17 12:00:00,26.92,26.99,26.89,26.99,42502.0,24.157,24.2198,24.1301,24.2198,42502.0
2020-01-17 12:30:00,26.99,26.99,26.92,26.94,42120.0,24.2198,24.2198,24.157,24.1749,42120.0
2020-01-17 13:00:00,26.94,26.99,26.93,26.95,47554.0,24.1749,24.2198,24.1659,24.1839,47554.0
2020-01-17 13:30:00,26.95,26.96,26.92,26.93,36402.0,24.1839,24.1929,24.157,24.1659,36402.0
2020-01-17 14:00:00,26.93,26.97,26.92,26.97,62415.0,24.1659,24.2018,24.157,24.2018,62415.0
2020-01-17 14:30:00,26.96,27.0,26.94,27.0,96471.0,24.1929,24.2288,24.1749,24.2288,96471.0
2020-01-17 15:00:00,27.0,27.0,26.95,26.99,120888.0,24.2288,24.2288,24.1839,24.2198,120888.0
2020-01-17 15:30:00,26.99,26.99,26.88,26.95,263455.0,24.2198,24.2198,24.1211,24.1839,263455.0
2020-01-21 09:30:00,26.97,27.0,26.89,26.99,42342.0,24.2018,24.2288,24.1301,24.2198,42342.0
2020-01-21 10:00:00,26.99,27.06,26.95,26.99,141959.0,24.2198,24.2826,24.1839,24.2198,141959.0
2020-01-21 10:30:00,26.98,27.0,26.96,26.99,84668.0,24.2108,24.2288,24.1929,24.2198,84668.0
2020-01-21 11:00:00,27.0,27.08,26.98,27.01,287209.0,24.2288,24.3006,24.2108,24.2377,287209.0
2020-01-21 11:30:00,27.0,27.04,26.98,27.01,177677.0,24.2288,24.2647,24.2108,24.2377,177677.0
2020-01-21 12:00:00,27.02,27.02,26.92,26.94,37422.0,24.2467,24.2467,24.157,24.1749,37422.0
2020-01-21 12:30:00,26.94,27.0,26.93,26.98,24829.0,24.1749,24.2288,24.1659,24.2108,24829.0
2020-01-21 13:00:00,26.97,26.97,26.94,26.96,25967.0,24.2018,24.2018,24.1749,24.1929,25967.0
2020-01-21 13:30:00,26.96,27.0,26.93,27.0,43199.0,24.1929,24.2288,24.1659,24.2288,43199.0
2020-01-21 14:00:00,27.0,27.0,26.98,26.99,22285.0,24.2288,24.2288,24.2108,24.2198,22285.0
2020-01-21 14:30:00,26.99,27.02,26.97,27.02,46212.0,24.2198,24.2467,24.2018,24.2467,46212.0
2020-01-21 15:00:00,27.01,27.04,27.0,27.03,139349.0,24.2377,24.2647,24.2288,24.2557,139349.0
2020-01-21 15:30:00,27.03,27.09,27.01,27.08,264706.0,24.2557,24.3095,24.2377,24.3006,264706.0
2020-01-22 09:30:00,27.13,27.33,27.13,27.31,204378.0,24.3454,24.5249,24.3454,24.5069,204378.0
2020-01-22 10:00:00,27.31,27.37,27.3,27.32,48528.0,24.5069,24.5608,24.498,24.5159,48528.0
2020-01-22 10:30:00,27.32,27.37,27.3,27.36,119272.0,24.5159,24.5608,24.498,24.5518,119272.0
2020-01-22 11:00:00,27.36,27.36,27.25,27.28,211912.0,24.5518,24.5518,24.4531,24.48,211912.0
2020-01-22 11:30:00,27.28,27.28,27.13,27.13,252095.0,24.48,24.48,24.3454,24.3454,252095.0
2020-01-22 12:00:00,27.13,27.2,27.12,27.17,316911.0,24.3454,24.4082,24.3364,24.3813,316911.0
2020-01-22 12:30:00,27.16,27.17,27.08,27.1,335739.0,24.3723,24.3813,24.3006,24.3185,335739.0
2020-01-22 13:00:00,27.1,27.12,27.01,27.05,109286.0,24.3185,24.3364,24.2377,24.2736,109286.0
2020-01-22 13:30:00,27.04,27.09,27.02,27.05,48981.0,24.2647,24.3095,24.2467,24.2736,48981.0
2020-01-22 14:00:00,27.05,27.13,27.05,27.13,41854.0,24.2736,24.3454,24.2736,24.3454,41854.0
2020-01-22 14:30:00,27.13,27.18,27.12,27.17,99761.0,24.3454,24.3903,24.3364,24.3813,99761.0
2020-01-22 15:00:00,27.17,27.17,27.08,27.12,251734.0,24.3813,24.3813,24.3006,24.3364,251734.0
2020-01-22 15:30:00,27.12,27.22,27.06,27.2,758464.0,24.3364,24.4262,24.2826,24.4082,758464.0
2020-01-23 09:30:00,27.23,27.31,27.12,27.22,54504.0,24.4352,24.5069,24.3364,24.4262,54504.0
2020-01-23 10:00:00,27.22,27.22,27.13,27.14,30373.0,24.4262,24.4262,24.3454,24.3544,30373.0
2020-01-23 10:30:00,27.15,27.23,27.15,27.19,27922.0,24.3634,24.4352,24.3634,24.3993,27922.0
2020-01-23 11:00:00,27.18,27.22,27.16,27.18,22125.0,24.3903,24.4262,24.3723,24.3903,22125.0
2020-01-23 11:30:00,27.18,27.18,27.11,27.14,72553.0,24.3903,24.3903,24.3275,24.3544,72553.0
2020-01-23 12:00:00,27.14,27.19,27.11,27.18,17451.0,24.3544,24.3993,24.3275,24.3903,17451.0
2020-01-23 12:30:00,27.18,27.19,27.13,27.14,17065.0,24.3903,24.3993,24.3454,24.3544,17065.0
2020-01-23 13:00:00,27.15,27.19,27.13,27.18,24170.0,24.3634,24.3993,24.3454,24.3903,24170.0
2020-01-23 13:30:00,27.18,27.21,27.17,27.18,21326.0,24.3903,24.4172,24.3813,24.3903,21326.0
2020-01-23 14:00:00,27.19,27.24,27.17,27.21,17929.0,24.3993,24.4441,24.3813,24.4172,17929.0
2020-01-23 14:30:00,27.22,27.27,27.22,27.27,33082.0,24.4262,24.471,24.4262,24.471,33082.0
2020-01-23 15:00:00,27.27,27.33,27.23,27.33,278270.0,24.471,24.5249,24.4352,24.5249,278270.0
2020-01-23 15:30:00,27.33,27.39,27.32,27.35,197623.0,24.5249,24.5787,24.5159,24.5428,197623.0
2020-01-24 09:30:00,27.39,27.49,27.29,27.44,40024.0,24.5787,24.6685,24.489,24.6236,40024.0
2020-01-24 10:00:00,27.44,27.5,27.42,27.44,31536.0,24.6236,24.6774,24.6057,24.6236,31536.0
2020-01-24 10:30:00,27.45,27.54,27.41,27.44,40472.0,24.6326,24.7133,24.5967,24.6236,40472.0
2020-01-24 11:00:00,27.44,27.48,27.42,27.44,49900.0,24.6236,24.6595,24.6057,24.6236,49900.0
2020-01-24 11:30:00,27.44,27.47,27.43,27.45,24056.0,24.6236,24.6505,24.6146,24.6326,24056.0
2020-01-24 12:00:00,27.45,27.45,27.33,27.34,29194.0,24.6326,24.6326,24.5249,24.5339,29194.0
2020-01-24 12:30:00,27.34,27.41,27.33,27.41,25026.0,24.5339,24.5967,24.5249,24.5967,25026.0
2020-01-24 13:00:00,27.41,27.41,27.34,27.37,26076.0,24.5967,24.5967,24.5339,24.5608,26076.0
2020-01-24 13:30:00,27.36,27.37,27.3,27.34,44785.0,24.5518,24.5608,24.498,24.5339,44785.0
2020-01-24 14:00:00,27.34,27.36,27.3,27.3,28422.0,24.5339,24.5518,24.498,24.498,28422.0
2020-01-24 14:30:00,27.3,27.36,27.27,27.35,32888.0,24.498,24.5518,24.471,24.5428,32888.0
2020-01-24 15:00:00,27.34,27.36,27.29,27.32,53386.0,24.5339,24.5518,24.489,24.5159,53386.0
2020-01-24 15:30:00,27.32,27.38,27.21,27.36,125751.0,24.5159,24.5698,24.4172,24.5518,125751.0
2020-01-27 09:30:00,27.22,27.34,27.19,27.2,50509.0,24.4262,24.5339,24.3993,24.4082,50509.0
2020-01-27 10:00:00,27.19,27.27,27.17,27.18,31919.0,24.3993,24.471,24.3813,24.3903,31919.0
2020-01-27 10:30:00,27.19,27.33,27.19,27.23,68969.0,24.3993,24.5249,24.3993,24.4352,68969.0
2020-01-27 11:00:00,27.23,27.28,27.22,27.27,29630.0,24.4352,24.48,24.4262,24.471,29630.0
2020-01-27 11:30:00,27.26,27.28,27.22,27.28,38260.0,24.4621,24.48,24.4262,24.48,38260.0
2020-01-27 12:00:00,27.27,27.28,27.22,27.25,34960.0,24.471,24.48,24.4262,24.4531,34960.0
2020-01-27 12:30:00,27.26,27.28,27.19,27.2,38304.0,24.4621,24.48,24.3993,24.4082,38304.0
2020-01-27 13:00:00,27.19,27.45,27.16,27.35,1147942.0,24.3993,24.6326,24.3723,24.5428,1147942.0
2020-01-27 13:30:00,27.36,27.47,27.3,27.38,94668.0,24.5518,24.6505,24.498,24.5698,94668.0
2020-01-27 14:00:00,27.39,27.42,27.36,27.42,94166.0,24.5787,24.6057,24.5518,24.6057,94166.0
2020-01-27 14:30:00,27.42,27.44,27.37,27.4,143983.0,24.6057,24.6236,24.5608,24.5877,143983.0
2020-01-27 15:00:00,27.39,27.41,27.34,27.36,70933.0,24.5787,24.5967,24.5339,24.5518,70933.0
2020-01-27 15:30:00,27.36,27.37,27.27,27.28,254404.0,24.5518,24.5608,24.471,24.48,254404.0
2020-01-28 09:30:00,27.26,27.48,27.17,27.45,96187.0,24.4621,24.6595,24.3813,24.6326,96187.0
2020-01-28 10:00:00,27.44,27.55,27.43,27.51,82120.0,24.6236,24.7223,24.6146,24.6864,82120.0
2020-01-28 10:30:00,27.51,27.58,27.47,27.54,75997.0,24.6864,24.7492,24.6505,24.7133,75997.0
2020-01-28 11:00:00,27.54,27.63,27.53,27.63,114202.0,24.7133,24.7941,24.7044,24.7941,114202.0
2020-01-28 11:30:00,27.64,27.65,27.48,27.5,81094.0,24.8031,24.812,24.6595,24.6774,81094.0
2020-01-28 12:00:00,27.5,27.52,27.46,27.51,100210.0,24.6774,24.6954,24.6415,24.6864,100210.0
2020-01-28 12:30:00,27.51,27.51,27.41,27.46,59499.0,24.6864,24.6864,24.5967,24.6415,59499.0
2020-01-28 13:00:00,27.46,27.48,27.41,27.43,33139.0,24.6415,24.6595,24.5967,24.6146,33139.0
2020-01-28 13:30:00,27.42,27.49,27.4,27.48,17486.0,24.6057,24.6685,24.5877,24.6595,17486.0
2020-01-28 14:00:00,27.48,27.56,27.47,27.53,68931.0,24.6595,24.7313,24.6505,24.7044,68931.0
2020-01-28 14:30:00,27.54,27.61,27.51,27.59,77575.0,24.7133,24.7762,24.6864,24.7582,77575.0
2020-01-28 15:00:00,27.59,27.62,27.56,27.62,139989.0,24.7582,24.7851,24.7313,24.7851,139989.0
2020-01-28 15:30:00,27.62,27.67,27.61,27.61,277561.0,24.7851,24.83,24.7762,24.7762,277561.0
2020-01-29 09:30:00,27.72,27.76,27.54,27.6,63313.0,24.8749,24.9108,24.7133,24.7672,63313.0
2020-01-29 10:00:00,27.6,27.61,27.48,27.55,99383.0,24.7672,24.7762,24.6595,24.7223,99383.0
2020-01-29 10:30:00,27.55,27.57,27.48,27.55,39870.0,24.7223,24.7403,24.6595,24.7223,39870.0
2020-01-29 11:00:00,27.55,27.59,27.48,27.56,123868.0,24.7223,24.7582,24.6595,24.7313,123868.0
2020-01-29 11:30:00,27.57,27.58,27.48,27.52,105648.0,24.7403,24.7492,24.6595,24.6954,105648.0
2020-01-29 12:00:00,27.52,27.56,27.5,27.55,115305.0,24.6954,24.7313,24.6774,24.7223,115305.0
2020-01-29 12:30:00,27.55,27.56,27.52,27.55,66478.0,24.7223,24.7313,24.6954,24.7223,66478.0
2020-01-29 13:00:00,27.56,27.62,27.52,27.6,44286.0,24.7313,24.7851,24.6954,24.7672,44286.0
2020-01-29 13:30:00,27.6,27.65,27.56,27.56,31640.0,24.7672,24.812,24.7313,24.7313,31640.0
2020-01-29 14:00:00,27.53,27.62,27.51,27.6,29581.0,24.7044,24.7851,24.6864,24.7672,29581.0
2020-01-29 14:30:00,27.6,27.64,27.59,27.64,21320.0,24.7672,24.8031,24.7582,24.8031,21320.0
2020-01-29 15:00:00,27.63,27.63,27.57,27.58,44783.0,24.7941,24.7941,24.7403,24.7492,44783.0
2020-01-29 15:30:00,27.57,27.59,27.42,27.49,197464.0,24.7403,24.7582,24.6057,24.6685,197464.0
2020-01-30 09:30:00,27.4,27.53,27.24,27.46,61682.0,24.5877,24.7044,24.4441,24.6415,61682.0
2020-01-30 10:00:00,27.47,27.6,27.46,27.51,54744.0,24.6505,24.7672,24.6415,24.6864,54744.0
2020-01-30 10:30:00,27.51,27.62,27.48,27.58,41417.0,24.6864,24.7851,24.6595,24.7492,41417.0
2020-01-30 11:00:00,27.58,27.65,27.56,27.64,95366.0,24.7492,24.812,24.7313,24.8031,95366.0
2020-01-30 11:30:00,27.63,27.81,27.63,27.75,47586.0,24.7941,24.9556,24.7941,24.9018,47586.0
2020-01-30 12:00:00,27.75,27.77,27.69,27.74,124853.0,24.9018,24.9197,24.8479,24.8928,124853.0
2020-01-30 12:30:00,27.73,27.76,27.63,27.7,76439.0,24.8838,24.9108,24.7941,24.8569,76439.0
2020-01-30 13:00:00,27.71,27.71,27.64,27.69,67688.0,24.8659,24.8659,24.8031,24.8479,67688.0
2020-01-30 13:30:00,27.69,27.7,27.64,27.64,38910.0,24.8479,24.8569,24.8031,24.8031,38910.0
2020-01-30 14:00:00,27.65,27.66,27.61,27.65,41953.0,24.812,24.821,24.7762,24.812,41953.0
2020-01-30 14:30:00,27.66,27.67,27.61,27.66,72982.0,24.821,24.83,24.7762,24.821,72982.0
2020-01-30 15:00:00,27.66,27.7,27.64,27.67,64433.0,24.821,24.8569,24.8031,24.83,64433.0
2020-01-30 15:30:00,27.67,27.7,27.62,27.69,198185.0,24.83,24.8569,24.7851,24.8479,198185.0
2020-01-31 09:30:00,27.69,27.82,27.65,27.75,48644.0,24.8479,24.9646,24.812,24.9018,48644.0
2020-01-31 10:00:00,27.72,27.73,27.62,27.68,36425.0,24.8749,24.8838,24.7851,24.839,36425.0
2020-01-31 10:30:00,27.69,27.69,27.62,27.62,29731.0,24.8479,24.8479,24.7851,24.7851,29731.0
2020-01-31 11:00:00,27.61,27.62,27.43,27.45,55654.0,24.7762,24.7851,24.6146,24.6326,55654.0
2020-01-31 11:30:00,27.44,27.52,27.41,27.49,67800.0,24.6236,24.6954,24.5967,24.6685,67800.0
2020-01-31 12:00:00,27.5,27.52,27.44,27.45,32470.0,24.6774,24.6954,24.6236,24.6326,32470.0
2020-01-31 12:30:00,27.45,27.45,27.4,27.43,26261.0,24.6326,24.6326,24.5877,24.6146,26261.0
2020-01-31 13:00:00,27.42,27.43,27.3,27.31,46760.0,24.6057,24.6146,24.498,24.5069,46760.0
2020-01-31 13:30:00,27.3,27.41,27.28,27.41,60375.0,24.498,24.5967,24.48,24.5967,60375.0
2020-01-31 14:00:00,27.41,27.46,27.37,27.42,73904.0,24.5967,24.6415,24.5608,24.6057,73904.0
2020-01-31 14:30:00,27.42,27.47,27.41,27.46,43238.0,24.6057,24.6505,24.5967,24.6415,43238.0
2020-01-31 15:00:00,27.47,27.47,27.32,27.33,49608.0,24.6505,24.6505,24.5159,24.5249,49608.0
2020-01-31 15:30:00,27.33,27.37,27.26,27.32,316809.0,24.5249,24.5608,24.4621,24.5159,316809.0
2020-02-03 09:30:00,27.37,27.48,27.3,27.43,52367.0,24.5608,24.6595,24.498,24.6146,52367.0
2020-02-03 10:00:00,27.43,27.6,27.39,27.59,50606.0,24.6146,24.7672,24.5787,24.7582,50606.0
2020-02-03 10:30:00,27.58,27.66,27.56,27.58,78340.0,24.7492,24.821,24.7313,24.7492,78340.0
2020-02-03 11:00:00,27.58,27.68,27.58,27.64,66464.0,24.7492,24.839,24.7492,24.8031,66464.0
2020-02-03 11:30:00,27.63,27.65,27.58,27.59,42107.0,24.7941,24.812,24.7492,24.7582,42107.0
2020-02-03 12:00:00,27.59,27.62,27.52,27.61,37833.0,24.7582,24.7851,24.6954,24.7762,37833.0
2020-02-03 12:30:00,27.61,27.65,27.6,27.62,40907.0,24.7762,24.812,24.7672,24.7851,40907.0
2020-02-03 13:00:00,27.63,27.68,27.62,27.65,57820.0,24.7941,24.839,24.7851,24.812,57820.0
2020-02-03 13:30:00,27.65,27.66,27.62,27.63,37563.0,24.812,24.821,24.7851,24.7941,37563.0
2020-02-03 14:00:00,27.63,27.66,27.6,27.63,55535.0,24.7941,24.821,24.7672,24.7941,55535.0
2020-02-03 14:30:00,27.63,27.68,27.59,27.67,54015.0,24.7941,24.839,24.7582,24.83,54015.0
2020-02-03 15:00:00,27.67,27.77,27.63,27.71,220622.0,24.83,24.9197,24.7941,24.8659,220622.0
2020-02-03 15:30:00,27.71,27.74,27.6,27.66,473005.0,24.8659,24.8928,24.7672,24.821,473005.0
2020-02-04 09:30:00,27.67,27.85,27.6,27.84,48068.0,24.83,24.9915,24.7672,24.9825,48068.0
2020-02-04 10:00:00,27.86,27.89,27.79,27.83,61859.0,25.0005,25.0274,24.9377,24.9736,61859.0
2020-02-04 10:30:00,27.83,27.87,27.79,27.8,26515.0,24.9736,25.0095,24.9377,24.9467,26515.0
2020-02-04 11:00:00,27.8,27.9,27.8,27.89,110787.0,24.9467,25.0364,24.9467,25.0274,110787.0
2020-02-04 11:30:00,27.89,27.91,27.86,27.91,66575.0,25.0274,25.0454,25.0005,25.0454,66575.0
2020-02-04 12:00:00,27.91,27.98,27.9,27.96,65512.0,25.0454,25.1082,25.0364,25.0902,65512.0
2020-02-04 12:30:00,27.96,27.98,27.92,27.93,105649.0,25.0902,25.1082,25.0543,25.0633,105649.0
2020-02-04 13:00:00,27.93,27.93,27.76,27.78,54120.0,25.0633,25.0633,24.9108,24.9287,54120.0
2020-02-04 13:30:00,27.77,27.85,27.76,27.83,38087.0,24.9197,24.9915,24.9108,24.9736,38087.0
2020-02-04 14:00:00,27.83,27.88,27.8,27.85,57159.0,24.9736,25.0184,24.9467,24.9915,57159.0
2020-02-04 14:30:00,27.84,27.87,27.82,27.84,82797.0,24.9825,25.0095,24.9646,24.9825,82797.0
2020-02-04 15:00:00,27.84,27.85,27.75,27.78,84896.0,24.9825,24.9915,24.9018,24.9287,84896.0
2020-02-04 15:30:00,27.78,27.78,27.62,27.69,222949.0,24.9287,24.9287,24.7851,24.8479,222949.0
2020-02-05 09:30:00,27.69,27.75,27.6,27.75,37915.0,24.8479,24.9018,24.7672,24.9018,37915.0
2020-02-05 10:00:00,27.75,27.75,27.68,27.71,37418.0,24.9018,24.9018,24.839,24.8659,37418.0
2020-02-05 10:30:00,27.71,27.8,27.68,27.78,32110.0,24.8659,24.9467,24.839,24.9287,32110.0
2020-02-05 11:00:00,27.76,27.79,27.73,27.76,19276.0,24.9108,24.9377,24.8838,24.9108,19276.0
2020-02-05 11:30:00,27.75,27.76,27.65,27.68,45225.0,24.9018,24.9108,24.812,24.839,45225.0
2020-02-05 12:00:00,27.69,27.72,27.67,27.7,40918.0,24.8479,24.8749,24.83,24.8569,40918.0
2020-02-05 12:30:00,27.69,27.7,27.64,27.68,25819.0,24.8479,24.8569,24.8031,24.839,25819.0
2020-02-05 13:00:00,27.69,27.74,27.68,27.74,19627.0,24.8479,24.8928,24.839,24.8928,19627.0
2020-02-05 13:30:00,27.74,27.77,27.69,27.69,29546.0,24.8928,24.9197,24.8479,24.8479,29546.0
2020-02-05 14:00:00,27.69,27.69,27.61,27.62,85087.0,24.8479,24.8479,24.7762,24.7851,85087.0
2020-02-05 14:30:00,27.62,27.67,27.61,27.65,58861.0,24.7851,24.83,24.7762,24.812,58861.0
2020-02-05 15:00:00,27.65,27.67,27.62,27.66,81215.0,24.812,24.83,24.7851,24.821,81215.0
2020-02-05 15:30:00,27.66,27.72,27.62,27.72,210798.0,24.821,24.8749,24.7851,24.8749,210798.0
2020-02-06 09:30:00,27.78,27.89,27.65,27.82,47785.0,24.9287,25.0274,24.812,24.9646,47785.0
2020-02-06 10:00:00,27.81,27.89,27.79,27.83,33289.0,24.9556,25.0274,24.9377,24.9736,33289.0
2020-02-06 10:30:00,27.82,27.87,27.8,27.83,37591.0,24.9646,25.0095,24.9467,24.9736,37591.0
2020-02-06 11:00:00,27.84,27.89,27.82,27.83,32444.0,24.9825,25.0274,24.9646,24.9736,32444.0
2020-02-06 11:30:00,27.84,27.92,27.8,27.9,34618.0,24.9825,25.0543,24.9467,25.0364,34618.0
2020-02-06 12:00:00,27.91,27.96,27.89,27.96,22861.0,25.0454,25.0902,25.0274,25.0902,22861.0
2020-02-06 12:30:00,27.96,27.98,27.94,27.98,30605.0,25.0902,25.1082,25.0723,25.1082,30605.0
2020-02-06 13:00:00,27.98,27.99,27.92,27.93,93037.0,25.1082,25.1171,25.0543,25.0633,93037.0
2020-02-06 13:30:00,27.91,27.92,27.84,27.91,75143.0,25.0454,25.0543,24.9825,25.0454,75143.0
2020-02-06 14:00:00,27.91,27.96,27.88,27.94,42765.0,25.0454,25.0902,25.0184,25.0723,42765.0
2020-02-06 14:30:00,27.95,27.95,27.91,27.93,28271.0,25.0813,25.0813,25.0454,25.0633,28271.0
2020-02-06 15:00:00,27.93,27.93,27.81,27.85,32715.0,25.0633,25.0633,24.9556,24.9915,32715.0
2020-02-06 15:30:00,27.85,27.88,27.73,27.73,230585.0,24.9915,25.0184,24.8838,24.8838,230585.0
2020-02-07 09:30:00,27.75,27.9,27.72,27.84,28537.0,24.9018,25.0364,24.8749,24.9825,28537.0
2020-02-07 10:00:00,27.85,27.88,27.82,27.86,20797.0,24.9915,25.0184,24.9646,25.0005,20797.0
2020-02-07 10:30:00,27.87,27.87,27.74,27.79,29876.0,25.0095,25.0095,24.8928,24.9377,29876.0
2020-02-07 11:00:00,27.8,27.81,27.7,27.75,34860.0,24.9467,24.9556,24.8569,24.9018,34860.0
2020-02-07 11:30:00,27.75,27.79,27.69,27.78,56796.0,24.9018,24.9377,24.8479,24.9287,56796.0
2020-02-07 12:00:00,27.78,27.82,27.76,27.8,47355.0,24.9287,24.9646,24.9108,24.9467,47355.0
2020-02-07 12:30:00,27.8,27.89,27.78,27.89,83575.0,24.9467,25.0274,24.9287,25.0274,83575.0
2020-02-07 13:00:00,27.88,27.9,27.84,27.89,58215.0,25.0184,25.0364,24.9825,25.0274,58215.0
2020-02-07 13:30:00,27.88,27.88,27.8,27.85,32044.0,25.0184,25.0184,24.9467,24.9915,32044.0
2020-02-07 14:00:00,27.85,27.86,27.81,27.85,61697.0,24.9915,25.0005,24.9556,24.9915,61697.0
2020-02-07 14:30:00,27.85,27.92,27.84,27.9,48194.0,24.9915,25.0543,24.9825,25.0364,48194.0
2020-02-07 15:00:00,27.9,28.01,27.9,27.96,111675.0,25.0364,25.1351,25.0364,25.0902,111675.0
2020-02-07 15:30:00,27.95,27.98,27.87,27.89,160522.0,25.0813,25.1082,25.0095,25.0274,160522.0
2020-02-10 09:30:00,27.98,28.19,27.94,28.18,98316.0,25.1082,25.2966,25.0723,25.2876,98316.0
2020-02-10 10:00:00,28.19,28.2,28.07,28.16,370411.0,25.2966,25.3056,25.1889,25.2697,370411.0
2020-02-10 10:30:00,28.16,28.19,28.14,28.16,22250.0,25.2697,25.2966,25.2518,25.2697,22250.0
2020-02-10 11:00:00,28.15,28.23,28.15,28.18,33517.0,25.2607,25.3325,25.2607,25.2876,33517.0
2020-02-10 11:30:00,28.19,28.27,28.19,28.26,64204.0,25.2966,25.3684,25.2966,25.3594,64204.0
2020-02-10 12:00:00,28.26,28.34,28.25,28.27,32169.0,25.3594,25.4312,25.3505,25.3684,32169.0
2020-02-10 12:30:00,28.26,28.27,28.14,28.15,186870.0,25.3594,25.3684,25.2518,25.2607,186870.0
2020-02-10 13:00:00,28.16,28.21,28.1,28.19,220548.0,25.2697,25.3146,25.2159,25.2966,220548.0
2020-02-10 13:30:00,28.19,28.22,28.16,28.2,94280.0,25.2966,25.3235,25.2697,25.3056,94280.0
2020-02-10 14:00:00,28.19,28.2,28.15,28.18,105457.0,25.2966,25.3056,25.2607,25.2876,105457.0
2020-02-10 14:30:00,28.19,28.23,28.16,28.2,221661.0,25.2966,25.3325,25.2697,25.3056,221661.0
2020-02-10 15:00:00,28.21,28.27,28.2,28.23,168325.0,25.3146,25.3684,25.3056,25.3325,168325.0
2020-02-10 15:30:00,28.23,28.31,28.2,28.3,304653.0,25.3325,25.4043,25.3056,25.3953,304653.0
2020-02-11 09:30:00,28.31,28.46,28.29,28.34,41479.0,25.4043,25.5389,25.3864,25.4312,41479.0
2020-02-11 10:00:00,28.34,29.89,28.34,28.66,745831.0,25.4312,26.8221,25.4312,25.7184,745831.0
2020-02-11 10:30:00,28.65,28.66,28.42,28.53,299960.0,25.7094,25.7184,25.503,25.6017,299960.0
2020-02-11 11:00:00,28.53,28.57,28.4,28.45,274997.0,25.6017,25.6376,25.4851,25.5299,274997.0
2020-02-11 11:30:00,28.45,28.49,28.43,28.44,207951.0,25.5299,25.5658,25.512,25.521,207951.0
2020-02-11 12:00:00,28.44,28.46,28.36,28.38,58939.0,25.521,25.5389,25.4492,25.4671,58939.0
2020-02-11 12:30:00,28.38,28.38,28.32,28.37,34456.0,25.4671,25.4671,25.4133,25.4581,34456.0
2020-02-11 13:00:00,28.38,28.48,28.36,28.48,95239.0,25.4671,25.5569,25.4492,25.5569,95239.0
2020-02-11 13:30:00,28.48,28.53,28.41,28.42,86634.0,25.5569,25.6017,25.494,25.503,86634.0
2020-02-11 14:00:00,28.43,28.43,28.31,28.33,80014.0,25.512,25.512,25.4043,25.4223,80014.0
2020-02-11 14:30:00,28.33,28.38,28.29,28.33,72724.0,25.4223,25.4671,25.3864,25.4223,72724.0
2020-02-11 15:00:00,28.33,28.37,28.28,28.36,84610.0,25.4223,25.4581,25.3774,25.4492,84610.0
2020-02-11 15:30:00,28.36,28.43,28.35,28.39,516598.0,25.4492,25.512,25.4402,25.4761,516598.0
2020-02-12 09:30:00,28.41,28.47,28.26,28.3,94337.0,25.494,25.5479,25.3594,25.3953,94337.0
2020-02-12 10:00:00,28.31,28.61,28.29,28.6,113475.0,25.4043,25.6735,25.3864,25.6645,113475.0
2020-02-12 10:30:00,28.6,28.73,28.59,28.65,110032.0,25.6645,25.7812,25.6556,25.7094,110032.0
2020-02-12 11:00:00,28.65,28.74,28.61,28.73,100081.0,25.7094,25.7902,25.6735,25.7812,100081.0
2020-02-12 11:30:00,28.73,28.8,28.7,28.77,65364.0,25.7812,25.844,25.7543,25.8171,65364.0
2020-02-12 12:00:00,28.77,28.78,28.72,28.75,44120.0,25.8171,25.8261,25.7722,25.7991,44120.0
2020-02-12 12:30:00,28.74,28.79,28.72,28.74,39435.0,25.7902,25.835,25.7722,25.7902,39435.0
2020-02-12 13:00:00,28.74,28.76,28.63,28.63,53053.0,25.7902,25.8081,25.6915,25.6915,53053.0
2020-02-12 13:30:00,28.63,28.7,28.63,28.67,37754.0,25.6915,25.7543,25.6915,25.7274,37754.0
2020-02-12 14:00:00,28.66,28.67,28.61,28.61,54855.0,25.7184,25.7274,25.6735,25.6735,54855.0
2020-02-12 14:30:00,28.61,28.63,28.56,28.62,51505.0,25.6735,25.6915,25.6286,25.6825,51505.0
2020-02-12 15:00:00,28.62,28.64,28.53,28.57,51901.0,25.6825,25.7004,25.6017,25.6376,51901.0
2020-02-12 15:30:00,28.58,28.72,28.51,28.71,322953.0,25.6466,25.7722,25.5838,25.7632,322953.0
2020-02-13 09:30:00,28.74,28.99,28.67,28.95,115320.0,25.7902,26.0145,25.7274,25.9786,115320.0
2020-02-13 10:00:00,28.95,29.01,28.92,28.99,69844.0,25.9786,26.0325,25.9517,26.0145,69844.0
2020-02-13 10:30:00,29.0,29.12,28.97,29.07,64410.0,26.0235,26.1312,25.9966,26.0863,64410.0
2020-02-13 11:00:00,29.07,29.15,29.06,29.08,55858.0,26.0863,26.1581,26.0773,26.0953,55858.0
2020-02-13 11:30:00,29.09,29.14,29.04,29.09,79927.0,26.1042,26.1491,26.0594,26.1042,79927.0
2020-02-13 12:00:00,29.09,29.21,29.08,29.17,39880.0,26.1042,26.2119,26.0953,26.176,39880.0
2020-02-13 12:30:00,29.18,29.19,29.13,29.14,31314.0,26.185,26.194,26.1401,26.1491,31314.0
2020-02-13 13:00:00,29.13,29.15,29.04,29.05,44817.0,26.1401,26.1581,26.0594,26.0684,44817.0
2020-02-13 13:30:00,29.05,29.12,29.04,29.08,72814.0,26.0684,26.1312,26.0594,26.0953,72814.0
2020-02-13 14:00:00,29.08,29.13,29.05,29.12,53840.0,26.0953,26.1401,26.0684,26.1312,53840.0
2020-02-13 14:30:00,29.13,29.23,29.12,29.19,46718.0,26.1401,26.2299,26.1312,26.194,46718.0
2020-02-13 15:00:00,29.2,29.23,29.16,29.18,76813.0,26.203,26.2299,26.1671,26.185,76813.0
2020-02-13 15:30:00,29.17,29.2,29.1,29.2,279256.0,26.176,26.203,26.1132,26.203,279256.0
2020-02-14 09:30:00,29.3,29.39,29.11,29.17,38999.0,26.2927,26.3735,26.1222,26.176,38999.0
2020-02-14 10:00:00,29.15,29.25,29.12,29.25,37116.0,26.1581,26.2478,26.1312,26.2478,37116.0
2020-02-14 10:30:00,29.25,29.38,29.22,29.37,42883.0,26.2478,26.3645,26.2209,26.3555,42883.0
2020-02-14 11:00:00,29.37,29.46,29.37,29.45,80495.0,26.3555,26.4363,26.3555,26.4273,80495.0
2020-02-14 11:30:00,29.45,29.47,29.34,29.36,22229.0,26.4273,26.4452,26.3286,26.3465,22229.0
2020-02-14 12:00:00,29.36,29.41,29.35,29.38,22563.0,26.3465,26.3914,26.3376,26.3645,22563.0
2020-02-14 12:30:00,29.38,29.42,29.36,29.38,22188.0,26.3645,26.4004,26.3465,26.3645,22188.0
2020-02-14 13:00:00,29.38,29.44,29.37,29.44,27747.0,26.3645,26.4183,26.3555,26.4183,27747.0
2020-02-14 13:30:00,29.43,29.47,29.42,29.46,41232.0,26.4093,26.4452,26.4004,26.4363,41232.0
2020-02-14 14:00:00,29.46,29.48,29.35,29.38,56956.0,26.4363,26.4542,26.3376,26.3645,56956.0
2020-02-14 14:30:00,29.38,29.42,29.35,29.38,83675.0,26.3645,26.4004,26.3376,26.3645,83675.0
2020-02-14 15:00:00,29.37,29.4,29.32,29.36,42370.0,26.3555,26.3824,26.3106,26.3465,42370.0
2020-02-14 15:30:00,29.36,29.52,29.35,29.51,175278.0,26.3465,26.4901,26.3376,26.4811,175278.0
2020-02-18 09:30:00,29.55,29.66,29.39,29.6,198216.0,26.517,26.6157,26.3735,26.5619,198216.0
2020-02-18 10:00:00,29.61,29.65,29.38,29.43,234856.0,26.5709,26.6068,26.3645,26.4093,234856.0
2020-02-18 10:30:00,29.44,29.44,29.35,29.37,62745.0,26.4183,26.4183,26.3376,26.3555,62745.0
2020-02-18 11:00:00,29.36,29.4,29.33,29.36,127106.0,26.3465,26.3824,26.3196,26.3465,127106.0
2020-02-18 11:30:00,29.35,29.36,29.32,29.34,71475.0,26.3376,26.3465,26.3106,26.3286,71475.0
2020-02-18 12:00:00,29.34,29.35,29.27,29.35,61896.0,26.3286,26.3376,26.2658,26.3376,61896.0
2020-02-18 12:30:00,29.35,29.36,29.31,29.31,132797.0,26.3376,26.3465,26.3017,26.3017,132797.0
2020-02-18 13:00:00,29.32,29.36,29.28,29.32,60818.0,26.3106,26.3465,26.2747,26.3106,60818.0
2020-02-18 13:30:00,29.32,29.34,29.27,29.27,74788.0,26.3106,26.3286,26.2658,26.2658,74788.0
2020-02-18 14:00:00,29.28,29.31,29.25,29.28,93120.0,26.2747,26.3017,26.2478,26.2747,93120.0
2020-02-18 14:30:00,29.29,29.33,29.24,29.33,291132.0,26.2837,26.3196,26.2389,26.3196,291132.0
2020-02-18 15:00:00,29.33,29.39,29.3,29.32,122063.0,26.3196,26.3735,26.2927,26.3106,122063.0
2020-02-18 15:30:00,29.32,29.34,29.24,29.27,461810.0,26.3106,26.3286,26.2389,26.2658,461810.0
2020-02-19 09:30:00,29.15,29.17,28.85,28.85,132957.0,26.1581,26.176,25.8889,25.8889,132957.0
2020-02-19 10:00:00,28.85,28.94,28.76,28.79,207819.0,25.8889,25.9696,25.8081,25.835,207819.0
2020-02-19 10:30:00,28.78,28.89,28.73,28.84,286414.0,25.8261,25.9248,25.7812,25.8799,286414.0
2020-02-19 11:00:00,28.84,29.0,28.78,28.93,218334.0,25.8799,26.0235,25.8261,25.9607,218334.0
2020-02-19 11:30:00,28.93,28.97,28.87,28.87,46221.0,25.9607,25.9966,25.9068,25.9068,46221.0
2020-02-19 12:00:00,28.87,28.9,28.87,28.9,60085.0,25.9068,25.9337,25.9068,25.9337,60085.0
2020-02-19 12:30:00,28.9,28.93,28.88,28.88,77680.0,25.9337,25.9607,25.9158,25.9158,77680.0
2020-02-19 13:00:00,28.89,28.96,28.87,28.94,68533.0,25.9248,25.9876,25.9068,25.9696,68533.0
2020-02-19 13:30:00,28.94,28.98,28.94,28.97,78739.0,25.9696,26.0055,25.9696,25.9966,78739.0
2020-02-19 14:00:00,28.97,28.99,28.93,28.97,98047.0,25.9966,26.0145,25.9607,25.9966,98047.0
2020-02-19 14:30:00,28.97,29.07,28.96,29.07,129154.0,25.9966,26.0863,25.9876,26.0863,129154.0
2020-02-19 15:00:00,29.07,29.08,28.98,29.02,194554.0,26.0863,26.0953,26.0055,26.0414,194554.0
2020-02-19 15:30:00,29.02,29.05,28.92,28.93,335057.0,26.0414,26.0684,25.9517,25.9607,335057.0
2020-02-20 09:30:00,28.96,29.04,28.84,29.04,327710.0,25.9876,26.0594,25.8799,26.0594,327710.0
2020-02-20 10:00:00,29.05,29.14,28.96,29.0,241539.0,26.0684,26.1491,25.9876,26.0235,241539.0
2020-02-20 10:30:00,29.01,29.04,28.97,28.97,52337.0,26.0325,26.0594,25.9966,25.9966,52337.0
2020-02-20 11:00:00,28.97,29.05,28.85,28.85,67503.0,25.9966,26.0684,25.8889,25.8889,67503.0
2020-02-20 11:30:00,28.86,28.94,28.74,28.91,56212.0,25.8979,25.9696,25.7902,25.9427,56212.0
2020-02-20 12:00:00,28.9,28.93,28.81,28.82,47290.0,25.9337,25.9607,25.853,25.862,47290.0
2020-02-20 12:30:00,28.82,28.95,28.82,28.91,71031.0,25.862,25.9786,25.862,25.9427,71031.0
2020-02-20 13:00:00,28.9,28.99,28.89,28.95,43093.0,25.9337,26.0145,25.9248,25.9786,43093.0
2020-02-20 13:30:00,28.95,28.97,28.87,28.87,59604.0,25.9786,25.9966,25.9068,25.9068,59604.0
2020-02-20 14:00:00,28.87,28.98,28.87,28.96,82395.0,25.9068,26.0055,25.9068,25.9876,82395.0
2020-02-20 14:30:00,28.96,29.04,28.9,28.99,131665.0,25.9876,26.0594,25.9337,26.0145,131665.0
2020-02-20 15:00:00,28.99,29.02,28.93,29.0,148718.0,26.0145,26.0414,25.9607,26.0235,148718.0
2020-02-20 15:30:00,29.0,29.12,29.0,29.11,265914.0,26.0235,26.1312,26.0235,26.1222,265914.0
2020-02-21 09:30:00,29.12,29.18,29.04,29.12,40990.0,26.1312,26.185,26.0594,26.1312,40990.0
2020-02-21 10:00:00,29.12,29.16,29.06,29.09,28863.0,26.1312,26.1671,26.0773,26.1042,28863.0
2020-02-21 10:30:00,29.09,29.1,28.9,28.97,99001.0,26.1042,26.1132,25.9337,25.9966,99001.0
2020-02-21 11:00:00,28.97,29.01,28.92,28.97,32305.0,25.9966,26.0325,25.9517,25.9966,32305.0
2020-02-21 11:30:00,28.98,29.05,28.97,29.01,58756.0,26.0055,26.0684,25.9966,26.0325,58756.0
2020-02-21 12:00:00,29.01,29.02,28.92,28.92,40944.0,26.0325,26.0414,25.9517,25.9517,40944.0
2020-02-21 12:30:00,28.93,28.96,28.91,28.93,45584.0,25.9607,25.9876,25.9427,25.9607,45584.0
2020-02-21 13:00:00,28.93,28.98,28.9,28.9,89871.0,25.9607,26.0055,25.9337,25.9337,89871.0
2020-02-21 13:30:00,28.9,28.94,28.84,28.94,98497.0,25.9337,25.9696,25.8799,25.9696,98497.0
2020-02-21 14:00:00,28.93,28.95,28.9,28.93,39069.0,25.9607,25.9786,25.9337,25.9607,39069.0
2020-02-21 14:30:00,28.94,28.94,28.88,28.91,54927.0,25.9696,25.9696,25.9158,25.9427,54927.0
2020-02-21 15:00:00,28.92,28.92,28.83,28.84,190873.0,25.9517,25.9517,25.8709,25.8799,190873.0
2020-02-21 15:30:00,28.84,28.87,28.74,28.78,380544.0,25.8799,25.9068,25.7902,25.8261,380544.0
2020-02-24 09:30:00,28.52,28.77,28.47,28.68,142411.0,25.5928,25.8171,25.5479,25.7363,142411.0
2020-02-24 10:00:00,28.67,28.73,28.58,28.61,105432.0,25.7274,25.7812,25.6466,25.6735,105432.0
2020-02-24 10:30:00,28.62,28.62,28.45,28.5,302796.0,25.6825,25.6825,25.5299,25.5748,302796.0
2020-02-24 11:00:00,28.5,28.51,28.41,28.41,59365.0,25.5748,25.5838,25.494,25.494,59365.0
2020-02-24 11:30:00,28.41,28.52,28.37,28.52,340132.0,25.494,25.5928,25.4581,25.5928,340132.0
2020-02-24 12:00:00,28.51,28.52,28.44,28.46,270653.0,25.5838,25.5928,25.521,25.5389,270653.0
2020-02-24 12:30:00,28.46,28.48,28.39,28.39,53176.0,25.5389,25.5569,25.4761,25.4761,53176.0
2020-02-24 13:00:00,28.39,28.45,28.33,28.45,88005.0,25.4761,25.5299,25.4223,25.5299,88005.0
2020-02-24 13:30:00,28.45,28.5,28.43,28.49,87045.0,25.5299,25.5748,25.512,25.5658,87045.0
2020-02-24 14:00:00,28.48,28.5,28.44,28.49,79980.0,25.5569,25.5748,25.521,25.5658,79980.0
2020-02-24 14:30:00,28.49,28.5,28.44,28.5,168773.0,25.5658,25.5748,25.521,25.5748,168773.0
2020-02-24 15:00:00,28.5,28.51,28.47,28.48,157538.0,25.5748,25.5838,25.5479,25.5569,157538.0
2020-02-24 15:30:00,28.48,28.5,28.41,28.42,296694.0,25.5569,25.5748,25.494,25.503,296694.0
2020-02-25 09:30:00,28.48,28.54,28.33,28.37,87229.0,25.5569,25.6107,25.4223,25.4581,87229.0
2020-02-25 10:00:00,28.37,28.42,28.18,28.21,74482.0,25.4581,25.503,25.2876,25.3146,74482.0
2020-02-25 10:30:00,28.21,28.36,28.17,28.36,54600.0,25.3146,25.4492,25.2787,25.4492,54600.0
2020-02-25 11:00:00,28.36,28.37,28.13,28.16,40484.0,25.4492,25.4581,25.2428,25.2697,40484.0
2020-02-25 11:30:00,28.17,28.24,28.15,28.19,54680.0,25.2787,25.3415,25.2607,25.2966,54680.0
2020-02-25 12:00:00,28.19,28.22,28.08,28.1,55506.0,25.2966,25.3235,25.1979,25.2159,55506.0
2020-02-25 12:30:00,28.1,28.12,27.89,27.9,103516.0,25.2159,25.2338,25.0274,25.0364,103516.0
2020-02-25 13:00:00,27.9,27.97,27.82,27.85,96784.0,25.0364,25.0992,24.9646,24.9915,96784.0
2020-02-25 13:30:00,27.85,27.85,27.74,27.74,83666.0,24.9915,24.9915,24.8928,24.8928,83666.0
2020-02-25 14:00:00,27.73,27.74,27.56,27.57,182131.0,24.8838,24.8928,24.7313,24.7403,182131.0
2020-02-25 14:30:00,27.57,27.71,27.5,27.67,142574.0,24.7403,24.8659,24.6774,24.83,142574.0
2020-02-25 15:00:00,27.67,27.77,27.62,27.72,87649.0,24.83,24.9197,24.7851,24.8749,87649.0
2020-02-25 15:30:00,27.71,27.73,27.58,27.63,315025.0,24.8659,24.8838,24.7492,24.7941,315025.0
2020-02-26 09:30:00,27.69,27.79,27.5,27.53,74982.0,24.8479,24.9377,24.6774,24.7044,74982.0
2020-02-26 10:00:00,27.52,27.65,27.46,27.55,112700.0,24.6954,24.812,24.6415,24.7223,112700.0
2020-02-26 10:30:00,27.55,27.67,27.48,27.6,82152.0,24.7223,24.83,24.6595,24.7672,82152.0
2020-02-26 11:00:00,27.6,27.64,27.5,27.6,60047.0,24.7672,24.8031,24.6774,24.7672,60047.0
2020-02-26 11:30:00,27.59,27.67,27.49,27.49,170554.0,24.7582,24.83,24.6685,24.6685,170554.0
2020-02-26 12:00:00,27.5,27.51,27.32,27.48,183718.0,24.6774,24.6864,24.5159,24.6595,183718.0
2020-02-26 12:30:00,27.49,27.65,27.46,27.56,299716.0,24.6685,24.812,24.6415,24.7313,299716.0
2020-02-26 13:00:00,27.56,27.6,27.48,27.51,64572.0,24.7313,24.7672,24.6595,24.6864,64572.0
2020-02-26 13:30:00,27.52,27.52,27.14,27.15,151079.0,24.6954,24.6954,24.3544,24.3634,151079.0
2020-02-26 14:00:00,27.15,27.36,27.14,27.31,76815.0,24.3634,24.5518,24.3544,24.5069,76815.0
2020-02-26 14:30:00,27.3,27.35,27.2,27.21,80785.0,24.498,24.5428,24.4082,24.4172,80785.0
2020-02-26 15:00:00,27.22,27.37,27.22,27.27,71743.0,24.4262,24.5608,24.4262,24.471,71743.0
2020-02-26 15:30:00,27.27,27.33,27.13,27.15,220777.0,24.471,24.5249,24.3454,24.3634,220777.0
2020-02-27 09:30:00,26.78,26.9,26.6,26.81,91201.0,24.0313,24.139,23.8698,24.0583,91201.0
2020-02-27 10:00:00,26.83,26.88,26.51,26.55,88340.0,24.0762,24.1211,23.7891,23.8249,88340.0
2020-02-27 10:30:00,26.56,26.6,26.34,26.53,159426.0,23.8339,23.8698,23.6365,23.807,159426.0
2020-02-27 11:00:00,26.53,26.72,26.47,26.66,197637.0,23.807,23.9775,23.7532,23.9237,197637.0
2020-02-27 11:30:00,26.65,26.69,26.57,26.68,76650.0,23.9147,23.9506,23.8429,23.9416,76650.0
2020-02-27 12:00:00,26.68,26.83,26.65,26.76,72728.0,23.9416,24.0762,23.9147,24.0134,72728.0
2020-02-27 12:30:00,26.76,26.87,26.73,26.79,101139.0,24.0134,24.1121,23.9865,24.0403,101139.0
2020-02-27 13:00:00,26.77,26.9,26.75,26.83,60257.0,24.0224,24.139,24.0044,24.0762,60257.0
2020-02-27 13:30:00,26.81,26.81,26.56,26.6,74975.0,24.0583,24.0583,23.8339,23.8698,74975.0
2020-02-27 14:00:00,26.61,26.62,26.42,26.53,99481.0,23.8788,23.8878,23.7083,23.807,99481.0
2020-02-27 14:30:00,26.53,26.53,26.33,26.35,198840.0,23.807,23.807,23.6275,23.6455,198840.0
2020-02-27 15:00:00,26.34,26.4,26.2,26.21,228080.0,23.6365,23.6903,23.5109,23.5198,228080.0
2020-02-27 15:30:00,26.21,26.22,25.66,25.68,370128.0,23.5198,23.5288,23.0263,23.0442,370128.0
2020-02-28 09:30:00,25.87,25.87,24.56,24.65,172570.0,23.2147,23.2147,22.0392,22.12,172570.0
2020-02-28 10:00:00,24.62,24.99,24.31,24.79,269272.0,22.093,22.4251,21.8149,22.2456,269272.0
2020-02-28 10:30:00,24.76,25.57,24.76,25.48,230599.0,22.2187,22.9455,22.2187,22.8648,230599.0
2020-02-28 11:00:00,25.48,26.47,25.31,25.74,414799.0,22.8648,23.7532,22.7122,23.0981,414799.0
2020-02-28 11:30:00,25.71,26.23,25.67,25.95,179108.0,23.0712,23.5378,23.0353,23.2865,179108.0
2020-02-28 12:00:00,25.91,25.91,25.59,25.83,70805.0,23.2506,23.2506,22.9635,23.1788,70805.0
2020-02-28 12:30:00,25.82,26.11,25.76,26.0,174868.0,23.1699,23.4301,23.116,23.3314,174868.0
2020-02-28 13:00:00,25.99,26.06,25.71,25.86,67142.0,23.3224,23.3852,23.0712,23.2058,67142.0
2020-02-28 13:30:00,25.86,26.0,25.76,25.94,168864.0,23.2058,23.3314,23.116,23.2776,168864.0
2020-02-28 14:00:00,25.94,25.95,25.66,25.85,194569.0,23.2776,23.2865,23.0263,23.1968,194569.0
2020-02-28 14:30:00,25.87,26.08,25.75,25.91,82320.0,23.2147,23.4032,23.1071,23.2506,82320.0
2020-02-28 15:00:00,25.92,25.97,25.64,25.64,192165.0,23.2596,23.3045,23.0083,23.0083,192165.0
2020-02-28 15:30:00,25.63,26.0,25.61,25.9,578141.0,22.9994,23.3314,22.9814,23.2417,578141.0
2020-03-02 09:30:00,26.04,26.73,25.93,26.36,346981.0,23.3673,23.9865,23.2686,23.6545,346981.0
2020-03-02 10:00:00,26.33,26.43,26.04,26.26,197355.0,23.6275,23.7173,23.3673,23.5647,197355.0
2020-03-02 10:30:00,26.26,26.61,26.18,26.49,178289.0,23.5647,23.8788,23.4929,23.7711,178289.0
2020-03-02 11:00:00,26.48,26.81,26.47,26.74,353223.0,23.7621,24.0583,23.7532,23.9954,353223.0
2020-03-02 11:30:00,26.74,27.0,26.67,26.92,181877.0,23.9954,24.2288,23.9326,24.157,181877.0
2020-03-02 12:00:00,26.92,26.96,26.71,26.82,184148.0,24.157,24.1929,23.9685,24.0672,184148.0
2020-03-02 12:30:00,26.83,27.0,26.82,26.91,128160.0,24.0762,24.2288,24.0672,24.148,128160.0
2020-03-02 13:00:00,26.91,26.96,26.79,26.87,110820.0,24.148,24.1929,24.0403,24.1121,110820.0
2020-03-02 13:30:00,26.88,27.06,26.88,27.05,106671.0,24.1211,24.2826,24.1211,24.2736,106671.0
2020-03-02 14:00:00,27.05,27.06,26.85,26.86,128626.0,24.2736,24.2826,24.0942,24.1031,128626.0
2020-03-02 14:30:00,26.86,26.89,26.68,26.75,159283.0,24.1031,24.1301,23.9416,24.0044,159283.0
2020-03-02 15:00:00,26.76,27.03,26.73,27.0,200356.0,24.0134,24.2557,23.9865,24.2288,200356.0
2020-03-02 15:30:00,27.0,27.37,26.94,27.37,451591.0,24.2288,24.5608,24.1749,24.5608,451591.0
2020-03-03 09:30:00,27.42,27.8,27.26,27.64,301861.0,24.6057,24.9467,24.4621,24.8031,301861.0
2020-03-03 10:00:00,27.66,28.31,27.66,28.12,325227.0,24.821,25.4043,24.821,25.2338,325227.0
2020-03-03 10:30:00,28.12,28.41,28.04,28.36,357966.0,25.2338,25.494,25.162,25.4492,357966.0
2020-03-03 11:00:00,28.35,28.41,27.49,27.64,539669.0,25.4402,25.494,24.6685,24.8031,539669.0
2020-03-03 11:30:00,27.63,27.9,27.59,27.9,438372.0,24.7941,25.0364,24.7582,25.0364,438372.0
2020-03-03 12:00:00,27.89,28.14,27.81,28.07,175320.0,25.0274,25.2518,24.9556,25.1889,175320.0
2020-03-03 12:30:00,28.07,28.23,28.04,28.12,139138.0,25.1889,25.3325,25.162,25.2338,139138.0
2020-03-03 13:00:00,28.12,28.18,27.99,28.1,154714.0,25.2338,25.2876,25.1171,25.2159,154714.0
2020-03-03 13:30:00,28.1,28.15,27.94,28.0,175094.0,25.2159,25.2607,25.0723,25.1261,175094.0
2020-03-03 14:00:00,28.0,28.05,27.61,27.82,326460.0,25.1261,25.171,24.7762,24.9646,326460.0
2020-03-03 14:30:00,27.82,27.92,27.58,27.87,263696.0,24.9646,25.0543,24.7492,25.0095,263696.0
2020-03-03 15:00:00,27.88,28.24,27.84,28.13,248101.0,25.0184,25.3415,24.9825,25.2428,248101.0
2020-03-03 15:30:00,28.12,28.12,27.69,27.86,754054.0,25.2338,25.2338,24.8479,25.0005,754054.0
2020-03-04 09:30:00,28.28,28.71,28.27,28.67,136224.0,25.3774,25.7632,25.3684,25.7274,136224.0
2020-03-04 10:00:00,28.66,28.68,28.44,28.62,190649.0,25.7184,25.7363,25.521,25.6825,190649.0
2020-03-04 10:30:00,28.61,28.74,28.53,28.68,107030.0,25.6735,25.7902,25.6017,25.7363,107030.0
2020-03-04 11:00:00,28.69,28.75,28.56,28.65,132229.0,25.7453,25.7991,25.6286,25.7094,132229.0
2020-03-04 11:30:00,28.65,28.72,28.57,28.61,115948.0,25.7094,25.7722,25.6376,25.6735,115948.0
2020-03-04 12:00:00,28.61,28.71,28.54,28.7,251611.0,25.6735,25.7632,25.6107,25.7543,251611.0
2020-03-04 12:30:00,28.71,28.81,28.65,28.79,211069.0,25.7632,25.853,25.7094,25.835,211069.0
2020-03-04 13:00:00,28.79,28.86,28.75,28.78,98442.0,25.835,25.8979,25.7991,25.8261,98442.0
2020-03-04 13:30:00,28.78,28.84,28.63,28.65,122334.0,25.8261,25.8799,25.6915,25.7094,122334.0
2020-03-04 14:00:00,28.65,28.69,28.57,28.58,140536.0,25.7094,25.7453,25.6376,25.6466,140536.0
2020-03-04 14:30:00,28.58,28.58,28.48,28.5,266360.0,25.6466,25.6466,25.5569,25.5748,266360.0
2020-03-04 15:00:00,28.5,28.65,28.45,28.58,326611.0,25.5748,25.7094,25.5299,25.6466,326611.0
2020-03-04 15:30:00,28.59,28.74,28.48,28.68,726169.0,25.6556,25.7902,25.5569,25.7363,726169.0
2020-03-05 09:30:00,28.23,28.67,28.2,28.51,176315.0,25.3325,25.7274,25.3056,25.5838,176315.0
2020-03-05 10:00:00,28.5,28.72,28.48,28.64,102126.0,25.5748,25.7722,25.5569,25.7004,102126.0
2020-03-05 10:30:00,28.65,28.93,28.65,28.85,103516.0,25.7094,25.9607,25.7094,25.8889,103516.0
2020-03-05 11:00:00,28.85,29.05,28.85,29.0,127093.0,25.8889,26.0684,25.8889,26.0235,127093.0
2020-03-05 11:30:00,29.01,29.01,28.61,28.7,228255.0,26.0325,26.0325,25.6735,25.7543,228255.0
2020-03-05 12:00:00,28.7,28.73,28.57,28.65,199339.0,25.7543,25.7812,25.6376,25.7094,199339.0
2020-03-05 12:30:00,28.65,28.71,28.5,28.68,169488.0,25.7094,25.7632,25.5748,25.7363,169488.0
2020-03-05 13:00:00,28.67,28.78,28.58,28.7,217907.0,25.7274,25.8261,25.6466,25.7543,217907.0
2020-03-05 13:30:00,28.7,28.71,28.54,28.59,306385.0,25.7543,25.7632,25.6107,25.6556,306385.0
2020-03-05 14:00:00,28.6,28.6,28.39,28.48,147485.0,25.6645,25.6645,25.4761,25.5569,147485.0
2020-03-05 14:30:00,28.48,29.84,28.47,28.86,753561.0,25.5569,26.7773,25.5479,25.8979,753561.0
2020-03-05 15:00:00,28.86,28.89,28.47,28.56,367569.0,25.8979,25.9248,25.5479,25.6286,367569.0
2020-03-05 15:30:00,28.54,28.72,28.5,28.7,993154.0,25.6107,25.7722,25.5748,25.7543,993154.0
2020-03-06 09:30:00,28.29,28.35,27.81,27.95,303785.0,25.3864,25.4402,24.9556,25.0813,303785.0
2020-03-06 10:00:00,27.95,28.33,27.95,28.32,141538.0,25.0813,25.4223,25.0813,25.4133,141538.0
2020-03-06 10:30:00,28.32,28.6,28.26,28.54,96580.0,25.4133,25.6645,25.3594,25.6107,96580.0
2020-03-06 11:00:00,28.55,28.69,28.42,28.64,103325.0,25.6197,25.7453,25.503,25.7004,103325.0
2020-03-06 11:30:00,28.65,28.68,28.4,28.52,135040.0,25.7094,25.7363,25.4851,25.5928,135040.0
2020-03-06 12:00:00,28.53,28.53,28.39,28.42,116928.0,25.6017,25.6017,25.4761,25.503,116928.0
2020-03-06 12:30:00,28.43,28.68,28.39,28.59,131843.0,25.512,25.7363,25.4761,25.6556,131843.0
2020-03-06 13:00:00,28.58,28.82,28.54,28.7,166339.0,25.6466,25.862,25.6107,25.7543,166339.0
2020-03-06 13:30:00,28.7,28.77,28.39,28.45,144392.0,25.7543,25.8171,25.4761,25.5299,144392.0
2020-03-06 14:00:00,28.45,28.48,28.32,28.43,189536.0,25.5299,25.5569,25.4133,25.512,189536.0
2020-03-06 14:30:00,28.42,28.44,27.97,28.0,185376.0,25.503,25.521,25.0992,25.1261,185376.0
2020-03-06 15:00:00,27.99,28.27,27.87,28.19,502006.0,25.1171,25.3684,25.0095,25.2966,502006.0
2020-03-06 15:30:00,28.18,28.99,28.13,28.96,676618.0,25.2876,26.0145,25.2428,25.9876,676618.0
2020-03-09 09:30:00,27.43,27.74,27.24,27.66,127164.0,24.6146,24.8928,24.4441,24.821,127164.0
2020-03-09 10:00:00,27.67,28.4,27.48,28.35,360484.0,24.83,25.4851,24.6595,25.4402,360484.0
2020-03-09 10:30:00,28.34,28.57,28.04,28.04,432998.0,25.4312,25.6376,25.162,25.162,432998.0
2020-03-09 11:00:00,28.02,28.2,27.83,28.17,284839.0,25.1441,25.3056,24.9736,25.2787,284839.0
2020-03-09 11:30:00,28.14,28.25,27.97,28.0,336091.0,25.2518,25.3505,25.0992,25.1261,336091.0
2020-03-09 12:00:00,28.0,28.18,27.86,28.06,321449.0,25.1261,25.2876,25.0005,25.18,321449.0
2020-03-09 12:30:00,28.05,28.06,27.84,27.91,317935.0,25.171,25.18,24.9825,25.0454,317935.0
2020-03-09 13:00:00,27.9,28.0,27.72,27.79,396764.0,25.0364,25.1261,24.8749,24.9377,396764.0
2020-03-09 13:30:00,27.79,27.79,27.45,27.54,257251.0,24.9377,24.9377,24.6326,24.7133,257251.0
2020-03-09 14:00:00,27.54,27.87,27.47,27.68,706205.0,24.7133,25.0095,24.6505,24.839,706205.0
2020-03-09 14:30:00,27.68,28.24,27.61,28.13,657282.0,24.839,25.3415,24.7762,25.2428,657282.0
2020-03-09 15:00:00,28.13,28.4,27.96,28.27,913502.0,25.2428,25.4851,25.0902,25.3684,913502.0
2020-03-09 15:30:00,28.27,28.29,27.74,27.76,1494345.0,25.3684,25.3864,24.8928,24.9108,1494345.0
2020-03-10 09:30:00,28.03,28.33,27.89,28.1,672420.0,25.153,25.4223,25.0274,25.2159,672420.0
2020-03-10 10:00:00,28.11,28.7,28.08,28.51,521245.0,25.2248,25.7543,25.1979,25.5838,521245.0
2020-03-10 10:30:00,28.51,28.57,28.17,28.28,270870.0,25.5838,25.6376,25.2787,25.3774,270870.0
2020-03-10 11:00:00,28.28,28.44,27.69,27.69,315302.0,25.3774,25.521,24.8479,24.8479,315302.0
2020-03-10 11:30:00,27.7,27.96,27.64,27.78,276553.0,24.8569,25.0902,24.8031,24.9287,276553.0
2020-03-10 12:00:00,27.78,28.04,27.66,28.04,329323.0,24.9287,25.162,24.821,25.162,329323.0
2020-03-10 12:30:00,28.03,28.31,27.83,28.21,435253.0,25.153,25.4043,24.9736,25.3146,435253.0
2020-03-10 13:00:00,28.19,28.41,27.94,28.3,336679.0,25.2966,25.494,25.0723,25.3953,336679.0
2020-03-10 13:30:00,28.3,28.4,28.02,28.09,509677.0,25.3953,25.4851,25.1441,25.2069,509677.0
2020-03-10 14:00:00,28.09,28.29,27.97,28.25,273206.0,25.2069,25.3864,25.0992,25.3505,273206.0
2020-03-10 14:30:00,28.27,28.8,28.24,28.58,423459.0,25.3684,25.844,25.3415,25.6466,423459.0
2020-03-10 15:00:00,28.59,28.87,28.51,28.58,461165.0,25.6556,25.9068,25.5838,25.6466,461165.0
2020-03-10 15:30:00,28.58,29.2,28.45,29.19,1094086.0,25.6466,26.203,25.5299,26.194,1094086.0
2020-03-11 09:30:00,28.58,29.21,28.41,29.07,501798.0,25.6466,26.2119,25.494,26.0863,501798.0
2020-03-11 10:00:00,29.07,29.42,28.64,28.75,1091910.0,26.0863,26.4004,25.7004,25.7991,1091910.0
2020-03-11 10:30:00,28.73,28.8,28.44,28.54,303730.0,25.7812,25.844,25.521,25.6107,303730.0
2020-03-11 11:00:00,28.54,28.62,27.78,27.94,580430.0,25.6107,25.6825,24.9287,25.0723,580430.0
2020-03-11 11:30:00,27.94,28.05,27.67,27.69,508653.0,25.0723,25.171,24.83,24.8479,508653.0
2020-03-11 12:00:00,27.69,27.86,27.48,27.59,589012.0,24.8479,25.0005,24.6595,24.7582,589012.0
2020-03-11 12:30:00,27.58,27.67,27.3,27.67,341463.0,24.7492,24.83,24.498,24.83,341463.0
2020-03-11 13:00:00,27.66,27.66,27.35,27.5,308399.0,24.821,24.821,24.5428,24.6774,308399.0
2020-03-11 13:30:00,27.5,27.58,27.12,27.2,303420.0,24.6774,24.7492,24.3364,24.4082,303420.0
2020-03-11 14:00:00,27.21,27.33,27.06,27.09,531091.0,24.4172,24.5249,24.2826,24.3095,531091.0
2020-03-11 14:30:00,27.09,27.36,27.02,27.08,287304.0,24.3095,24.5518,24.2467,24.3006,287304.0
2020-03-11 15:00:00,27.08,27.19,26.82,27.01,445364.0,24.3006,24.3993,24.0672,24.2377,445364.0
2020-03-11 15:30:00,26.99,27.31,26.87,27.05,1239097.0,24.2198,24.5069,24.1121,24.2736,1239097.0
2020-03-12 09:30:00,25.26,25.62,25.0,25.62,30676.0,22.7111,23.0348,22.4773,23.0348,30676.0
2020-03-12 10:00:00,25.62,26.09,25.32,26.07,783267.0,23.0348,23.4573,22.765,23.4394,783267.0
2020-03-12 10:30:00,26.07,26.91,26.05,26.63,814027.0,23.4394,24.1946,23.4214,23.9429,814027.0
2020-03-12 11:00:00,26.62,26.76,26.08,26.76,558499.0,23.9339,24.0597,23.4484,24.0597,558499.0
2020-03-12 11:30:00,26.76,27.21,26.68,27.2,507592.0,24.0597,24.4643,23.9878,24.4553,507592.0
2020-03-12 12:00:00,27.19,27.24,26.84,27.03,579788.0,24.4463,24.4913,24.1317,24.3025,579788.0
2020-03-12 12:30:00,27.03,27.83,26.81,27.72,335334.0,24.3025,25.0218,24.1047,24.9229,335334.0
2020-03-12 13:00:00,27.71,28.45,27.31,27.38,655262.0,24.9139,25.5792,24.5542,24.6172,655262.0
2020-03-12 13:30:00,27.38,27.42,26.59,26.66,484379.0,24.6172,24.6531,23.9069,23.9698,484379.0
2020-03-12 14:00:00,26.64,26.76,26.42,26.64,266254.0,23.9518,24.0597,23.754,23.9518,266254.0
2020-03-12 14:30:00,26.63,26.7,26.11,26.14,460132.0,23.9429,24.0058,23.4753,23.5023,460132.0
2020-03-12 15:00:00,26.15,26.31,25.77,25.93,577703.0,23.5113,23.6551,23.1696,23.3135,577703.0
2020-03-12 15:30:00,25.93,26.49,25.87,25.91,1040494.0,23.3135,23.817,23.2595,23.2955,1040494.0
2020-03-13 09:30:00,26.95,27.0,26.56,26.74,543913.0,24.2306,24.2755,23.8799,24.0418,543913.0
2020-03-13 10:00:00,26.75,27.17,26.64,26.98,370431.0,24.0507,24.4284,23.9518,24.2575,370431.0
2020-03-13 10:30:00,26.99,27.24,26.5,26.5,485443.0,24.2665,24.4913,23.826,23.826,485443.0
2020-03-13 11:00:00,26.49,26.95,26.46,26.6,487389.0,23.817,24.2306,23.79,23.9159,487389.0
2020-03-13 11:30:00,26.61,26.67,26.11,26.34,502430.0,23.9249,23.9788,23.4753,23.6821,502430.0
2020-03-13 12:00:00,26.34,26.39,26.06,26.06,410308.0,23.6821,23.7271,23.4304,23.4304,410308.0
2020-03-13 12:30:00,26.06,27.01,26.04,26.8,382890.0,23.4304,24.2845,23.4124,24.0957,382890.0
2020-03-13 13:00:00,26.77,26.84,26.36,26.8,330659.0,24.0687,24.1317,23.7001,24.0957,330659.0
2020-03-13 13:30:00,26.8,26.88,26.39,26.39,235101.0,24.0957,24.1676,23.7271,23.7271,235101.0
2020-03-13 14:00:00,26.39,26.48,26.15,26.35,340446.0,23.7271,23.808,23.5113,23.6911,340446.0
2020-03-13 14:30:00,26.36,26.67,26.19,26.67,397396.0,23.7001,23.9788,23.5473,23.9788,397396.0
2020-03-13 15:00:00,26.66,26.98,26.51,26.97,377941.0,23.9698,24.2575,23.835,24.2485,377941.0
2020-03-13 15:30:00,26.98,28.05,26.62,27.94,1039553.0,24.2575,25.2196,23.9339,25.1207,1039553.0
2020-03-16 09:30:00,25.69,26.14,25.5,26.09,162701.0,23.0977,23.5023,22.9269,23.4573,162701.0
2020-03-16 10:00:00,26.09,26.43,25.57,26.18,383782.0,23.4573,23.763,22.9898,23.5383,383782.0
2020-03-16 10:30:00,26.2,26.53,25.41,25.95,257737.0,23.5562,23.8529,22.846,23.3315,257737.0
2020-03-16 11:00:00,25.94,26.54,25.88,26.19,221606.0,23.3225,23.8619,23.2685,23.5473,221606.0
2020-03-16 11:30:00,26.22,26.23,25.69,25.85,267807.0,23.5742,23.5832,23.0977,23.2416,267807.0
2020-03-16 12:00:00,25.87,25.9,25.35,25.43,275157.0,23.2595,23.2865,22.792,22.8639,275157.0
2020-03-16 12:30:00,25.42,25.47,24.71,24.71,492127.0,22.8549,22.8999,22.2166,22.2166,492127.0
2020-03-16 13:00:00,24.72,24.86,24.36,24.37,313422.0,22.2256,22.3515,21.9019,21.9109,313422.0
2020-03-16 13:30:00,24.37,24.45,24.3,24.39,430002.0,21.9109,21.9828,21.848,21.9289,430002.0
2020-03-16 14:00:00,24.39,24.69,24.34,24.68,524627.0,21.9289,22.1986,21.8839,22.1896,524627.0
2020-03-16 14:30:00,24.67,25.15,24.63,25.04,330031.0,22.1806,22.6122,22.1447,22.5133,330031.0
2020-03-16 15:00:00,25.04,25.33,24.77,24.81,327249.0,22.5133,22.774,22.2705,22.3065,327249.0
2020-03-16 15:30:00,24.82,24.82,23.81,23.82,655720.0,22.3155,22.3155,21.4074,21.4164,655720.0
2020-03-17 09:30:00,24.42,24.42,22.22,22.28,405280.0,21.9559,21.9559,19.9779,20.0318,405280.0
2020-03-17 10:00:00,22.26,22.84,22.18,22.84,399291.0,20.0138,20.5353,19.9419,20.5353,399291.0
2020-03-17 10:30:00,22.8,23.42,22.55,23.41,203604.0,20.4993,21.0568,20.2746,21.0478,203604.0
2020-03-17 11:00:00,23.4,24.31,23.38,24.13,119618.0,21.0388,21.857,21.0208,21.6951,119618.0
2020-03-17 11:30:00,24.12,24.47,23.97,24.44,161096.0,21.6861,22.0008,21.5513,21.9738,161096.0
2020-03-17 12:00:00,24.46,25.29,24.45,24.8,157843.0,21.9918,22.7381,21.9828,22.2975,157843.0
2020-03-17 12:30:00,24.81,25.03,24.2,24.51,128340.0,22.3065,22.5043,21.7581,22.0368,128340.0
2020-03-17 13:00:00,24.55,24.55,24.14,24.37,112379.0,22.0727,22.0727,21.7041,21.9109,112379.0
2020-03-17 13:30:00,24.33,24.81,24.32,24.77,122768.0,21.8749,22.3065,21.8659,22.2705,122768.0
2020-03-17 14:00:00,24.77,24.86,24.57,24.7,118724.0,22.2705,22.3515,22.0907,22.2076,118724.0
2020-03-17 14:30:00,24.7,24.85,24.06,24.23,170426.0,22.2076,22.3425,21.6322,21.785,170426.0
2020-03-17 15:00:00,24.22,24.22,23.89,24.01,217121.0,21.776,21.776,21.4793,21.5872,217121.0
2020-03-17 15:30:00,23.99,24.29,23.99,24.28,714929.0,21.5692,21.839,21.5692,21.83,714929.0
2020-03-18 09:30:00,23.01,24.01,22.86,23.72,160653.0,20.6881,21.5872,20.5533,21.3265,160653.0
2020-03-18 10:00:00,23.54,24.03,22.61,22.87,162017.0,21.1647,21.6052,20.3285,20.5623,162017.0
2020-03-18 10:30:00,22.9,23.04,21.72,21.72,309054.0,20.5892,20.7151,19.5283,19.5283,309054.0
2020-03-18 11:00:00,21.72,21.84,21.14,21.28,259729.0,19.5283,19.6362,19.0068,19.1327,259729.0
2020-03-18 11:30:00,21.3,21.68,21.21,21.65,215965.0,19.1507,19.4923,19.0698,19.4654,215965.0
2020-03-18 12:00:00,21.63,21.8,21.16,21.21,255646.0,19.4474,19.6002,19.0248,19.0698,255646.0
2020-03-18 12:30:00,21.19,21.2,20.17,20.36,206489.0,19.0518,19.0608,18.1347,18.3055,206489.0
2020-03-18 13:00:00,20.5,20.53,20.01,20.36,107604.0,18.4314,18.4584,17.9909,18.3055,107604.0
2020-03-18 13:30:00,20.3,20.78,20.04,20.78,141193.0,18.2516,18.6832,18.0178,18.6832,141193.0
2020-03-18 14:00:00,20.86,21.48,20.77,20.88,268862.0,18.7551,19.3125,18.6742,18.7731,268862.0
2020-03-18 14:30:00,20.88,21.86,20.86,21.84,233021.0,18.7731,19.6542,18.7551,19.6362,233021.0
2020-03-18 15:00:00,21.82,22.14,21.61,21.8,223479.0,19.6182,19.9059,19.4294,19.6002,223479.0
2020-03-18 15:30:00,21.8,22.73,21.69,22.7,451465.0,19.6002,20.4364,19.5013,20.4094,451465.0
2020-03-19 09:30:00,22.46,23.15,22.43,23.14,303798.0,20.1936,20.814,20.1667,20.805,303798.0
2020-03-19 10:00:00,23.14,24.07,23.12,23.86,265906.0,20.805,21.6412,20.787,21.4524,265906.0
2020-03-19 10:30:00,23.85,23.85,22.71,22.89,307338.0,21.4434,21.4434,20.4184,20.5802,307338.0
2020-03-19 11:00:00,22.89,23.16,22.89,23.08,204554.0,20.5802,20.823,20.5802,20.7511,204554.0
2020-03-19 11:30:00,23.07,23.15,22.96,23.02,286668.0,20.7421,20.814,20.6432,20.6971,286668.0
2020-03-19 12:00:00,23.02,23.1,22.14,22.4,607892.0,20.6971,20.7691,19.9059,20.1397,607892.0
2020-03-19 12:30:00,22.38,22.53,21.92,22.01,208272.0,20.1217,20.2566,19.7081,19.789,208272.0
2020-03-19 13:00:00,22.01,22.08,21.05,21.22,240934.0,19.789,19.852,18.9259,19.0788,240934.0
2020-03-19 13:30:00,21.2,21.94,20.96,21.94,381266.0,19.0608,19.7261,18.845,19.7261,381266.0
2020-03-19 14:00:00,21.89,22.12,21.88,22.03,198721.0,19.6812,19.8879,19.6722,19.807,198721.0
2020-03-19 14:30:00,22.03,22.31,21.83,22.01,449293.0,19.807,20.0588,19.6272,19.789,449293.0
2020-03-19 15:00:00,22.0,22.0,20.83,21.49,412625.0,19.7801,19.7801,18.7281,19.3215,412625.0
2020-03-19 15:30:00,21.5,21.63,20.77,20.78,588533.0,19.3305,19.4474,18.6742,18.6832,588533.0
2020-03-20 09:30:00,20.96,21.5,20.43,21.24,347384.0,18.845,19.3305,18.3685,19.0967,347384.0
2020-03-20 10:00:00,21.29,21.87,20.45,20.73,263264.0,19.1417,19.6632,18.3865,18.6382,263264.0
2020-03-20 10:30:00,20.74,20.93,20.4,20.69,167149.0,18.6472,18.818,18.3415,18.6022,167149.0
2020-03-20 11:00:00,20.68,20.8,19.87,19.97,222111.0,18.5932,18.7011,17.865,17.9549,222111.0
2020-03-20 11:30:00,19.97,20.02,19.43,19.49,252636.0,17.9549,17.9998,17.4694,17.5233,252636.0
2020-03-20 12:00:00,19.43,19.57,19.04,19.28,203524.0,17.4694,17.5953,17.1187,17.3345,203524.0
2020-03-20 12:30:00,19.48,19.94,19.39,19.59,157161.0,17.5143,17.9279,17.4334,17.6132,157161.0
2020-03-20 13:00:00,19.59,19.99,19.51,19.9,162509.0,17.6132,17.9729,17.5413,17.892,162509.0
2020-03-20 13:30:00,19.91,20.12,19.75,20.05,118861.0,17.9009,18.0898,17.7571,18.0268,118861.0
2020-03-20 14:00:00,20.02,20.29,19.93,20.18,162609.0,17.9998,18.2426,17.9189,18.1437,162609.0
2020-03-20 14:30:00,20.19,20.35,20.12,20.35,251886.0,18.1527,18.2965,18.0898,18.2965,251886.0
2020-03-20 15:00:00,20.36,20.45,19.5,19.9,264834.0,18.3055,18.3865,17.5323,17.892,264834.0
2020-03-20 15:30:00,19.92,20.13,19.17,19.53,771666.0,17.9099,18.0987,17.2356,17.5593,771666.0
2020-03-23 09:30:00,19.41,19.41,17.71,18.89,246413.0,17.4514,17.4514,15.9229,16.9839,246413.0
2020-03-23 10:00:00,18.91,19.39,18.51,19.35,437310.0,17.0019,17.4334,16.6422,17.3975,437310.0
2020-03-23 10:30:00,19.35,19.55,18.67,18.67,313461.0,17.3975,17.5773,16.7861,16.7861,313461.0
2020-03-23 11:00:00,18.74,18.94,18.25,18.3,173293.0,16.849,17.0288,16.4085,16.4534,173293.0
2020-03-23 11:30:00,18.33,18.52,18.12,18.46,172236.0,16.4804,16.6512,16.2916,16.5973,172236.0
2020-03-23 12:00:00,18.47,18.93,18.38,18.78,202252.0,16.6063,17.0198,16.5253,16.885,202252.0
2020-03-23 12:30:00,18.78,18.84,18.51,18.58,220901.0,16.885,16.9389,16.6422,16.7052,220901.0
2020-03-23 13:00:00,18.58,18.81,18.27,18.28,182295.0,16.7052,16.9119,16.4264,16.4354,182295.0
2020-03-23 13:30:00,18.29,18.47,17.99,18.06,232064.0,16.4444,16.6063,16.1747,16.2376,232064.0
2020-03-23 14:00:00,18.06,18.33,17.84,18.21,277439.0,16.2376,16.4804,16.0398,16.3725,277439.0
2020-03-23 14:30:00,18.21,18.24,17.74,17.79,265034.0,16.3725,16.3995,15.9499,15.9949,265034.0
2020-03-23 15:00:00,17.8,18.04,17.54,17.55,308562.0,16.0039,16.2196,15.7701,15.7791,308562.0
2020-03-23 15:30:00,17.55,18.48,17.5,18.14,705798.0,15.7791,16.6152,15.7341,16.3096,705798.0
2020-03-24 09:30:00,19.01,19.48,18.7,19.01,163274.0,17.0918,17.5143,16.813,17.0918,163274.0
2020-03-24 10:00:00,18.99,19.34,18.91,19.02,123379.0,17.0738,17.3885,17.0019,17.1008,123379.0
2020-03-24 10:30:00,19.02,19.43,19.02,19.35,68724.0,17.1008,17.4694,17.1008,17.3975,68724.0
2020-03-24 11:00:00,19.38,19.49,19.25,19.37,59349.0,17.4244,17.5233,17.3075,17.4154,59349.0
2020-03-24 11:30:00,19.38,19.38,18.88,19.16,95654.0,17.4244,17.4244,16.9749,17.2266,95654.0
2020-03-24 12:00:00,19.16,19.5,19.06,19.45,59908.0,17.2266,17.5323,17.1367,17.4874,59908.0
2020-03-24 12:30:00,19.45,19.68,19.42,19.48,83064.0,17.4874,17.6942,17.4604,17.5143,83064.0
2020-03-24 13:00:00,19.5,19.54,19.27,19.36,59037.0,17.5323,17.5683,17.3255,17.4064,59037.0
2020-03-24 13:30:00,19.39,19.41,19.13,19.16,121267.0,17.4334,17.4514,17.1997,17.2266,121267.0
2020-03-24 14:00:00,19.16,19.16,18.73,18.89,199777.0,17.2266,17.2266,16.84,16.9839,199777.0
2020-03-24 14:30:00,18.87,19.21,18.78,19.17,118202.0,16.9659,17.2716,16.885,17.2356,118202.0
2020-03-24 15:00:00,19.18,19.56,19.16,19.56,138180.0,17.2446,17.5863,17.2266,17.5863,138180.0
2020-03-24 15:30:00,19.56,20.37,19.56,20.33,486163.0,17.5863,18.3145,17.5863,18.2786,486163.0
2020-03-25 09:30:00,20.43,20.43,19.41,19.43,189189.0,18.3685,18.3685,17.4514,17.4694,189189.0
2020-03-25 10:00:00,19.43,19.73,18.69,18.83,238259.0,17.4694,17.7391,16.8041,16.9299,238259.0
2020-03-25 10:30:00,18.84,19.25,18.69,19.06,325813.0,16.9389,17.3075,16.8041,17.1367,325813.0
2020-03-25 11:00:00,19.04,19.62,19.03,19.48,259431.0,17.1187,17.6402,17.1097,17.5143,259431.0
2020-03-25 11:30:00,19.49,19.81,19.4,19.7,196032.0,17.5233,17.811,17.4424,17.7121,196032.0
2020-03-25 12:00:00,19.68,20.68,19.66,20.57,404169.0,17.6942,18.5932,17.6762,18.4943,404169.0
2020-03-25 12:30:00,20.53,21.33,20.47,21.12,274562.0,18.4584,19.1777,18.4044,18.9888,274562.0
2020-03-25 13:00:00,21.12,21.57,21.06,21.3,317263.0,18.9888,19.3934,18.9349,19.1507,317263.0
2020-03-25 13:30:00,21.29,21.35,21.05,21.06,161959.0,19.1417,19.1956,18.9259,18.9349,161959.0
2020-03-25 14:00:00,21.07,21.08,20.3,20.34,387711.0,18.9439,18.9529,18.2516,18.2876,387711.0
2020-03-25 14:30:00,20.34,20.76,20.16,20.75,252185.0,18.2876,18.6652,18.1257,18.6562,252185.0
2020-03-25 15:00:00,20.75,20.9,20.53,20.75,403117.0,18.6562,18.791,18.4584,18.6562,403117.0
2020-03-25 15:30:00,20.75,21.07,20.52,20.75,1713321.0,18.6562,18.9439,18.4494,18.6562,1713321.0
2020-03-26 09:30:00,20.88,20.9,20.2,20.44,263056.0,18.7731,18.791,18.1617,18.3775,263056.0
2020-03-26 10:00:00,20.46,21.12,20.35,21.03,311394.0,18.3954,18.9888,18.2965,18.9079,311394.0
2020-03-26 10:30:00,21.03,21.22,20.48,21.21,260500.0,18.9079,19.0788,18.4134,19.0698,260500.0
2020-03-26 11:00:00,21.23,21.45,20.95,21.36,240710.0,19.0877,19.2855,18.836,19.2046,240710.0
2020-03-26 11:30:00,21.36,21.62,21.22,21.6,179891.0,19.2046,19.4384,19.0788,19.4204,179891.0
2020-03-26 12:00:00,21.59,21.76,21.27,21.42,142776.0,19.4114,19.5643,19.1237,19.2586,142776.0
2020-03-26 12:30:00,21.44,21.6,21.23,21.42,164111.0,19.2766,19.4204,19.0877,19.2586,164111.0
2020-03-26 13:00:00,21.41,21.41,20.99,21.01,162559.0,19.2496,19.2496,18.872,18.8899,162559.0
2020-03-26 13:30:00,21.02,21.4,20.96,21.32,202587.0,18.8989,19.2406,18.845,19.1687,202587.0
2020-03-26 14:00:00,21.32,21.57,21.32,21.45,699819.0,19.1687,19.3934,19.1687,19.2855,699819.0
2020-03-26 14:30:00,21.46,21.67,21.45,21.52,198813.0,19.2945,19.4834,19.2855,19.3485,198813.0
2020-03-26 15:00:00,21.5,21.64,21.36,21.63,233749.0,19.3305,19.4564,19.2046,19.4474,233749.0
2020-03-26 15:30:00,21.63,22.09,21.41,21.92,982361.0,19.4474,19.861,19.2496,19.7081,982361.0
2020-03-27 09:30:00,21.25,21.94,21.0,21.73,325093.0,19.1057,19.7261,18.881,19.5373,325093.0
2020-03-27 10:00:00,21.78,22.16,21.62,21.82,381094.0,19.5823,19.9239,19.4384,19.6182,381094.0
2020-03-27 10:30:00,21.85,22.58,21.75,22.45,260835.0,19.6452,20.3015,19.5553,20.1846,260835.0
2020-03-27 11:00:00,22.49,22.68,22.34,22.67,208190.0,20.2206,20.3914,20.0857,20.3824,208190.0
2020-03-27 11:30:00,22.68,22.69,22.29,22.52,222184.0,20.3914,20.4004,20.0408,20.2476,222184.0
2020-03-27 12:00:00,22.51,22.79,22.39,22.58,244981.0,20.2386,20.4903,20.1307,20.3015,244981.0
2020-03-27 12:30:00,22.57,22.91,22.51,22.9,144197.0,20.2925,20.5982,20.2386,20.5892,144197.0
2020-03-27 13:00:00,22.9,22.9,22.52,22.67,128050.0,20.5892,20.5892,20.2476,20.3824,128050.0
2020-03-27 13:30:00,22.69,23.08,22.64,22.93,178288.0,20.4004,20.7511,20.3555,20.6162,178288.0
2020-03-27 14:00:00,22.92,23.1,22.83,23.0,188799.0,20.6072,20.7691,20.5263,20.6791,188799.0
2020-03-27 14:30:00,23.01,23.45,23.0,23.42,197441.0,20.6881,21.0837,20.6791,21.0568,197441.0
2020-03-27 15:00:00,23.42,23.75,23.31,23.56,305471.0,21.0568,21.3535,20.9579,21.1826,305471.0
2020-03-27 15:30:00,23.57,23.65,22.97,23.14,492958.0,21.1916,21.2636,20.6522,20.805,492958.0
2020-03-30 09:30:00,23.37,23.84,22.53,22.78,212322.0,21.0118,21.4344,20.2566,20.4813,212322.0
2020-03-30 10:00:00,22.77,22.98,22.08,22.26,273843.0,20.4724,20.6612,19.852,20.0138,273843.0
2020-03-30 10:30:00,22.28,22.29,21.81,21.89,190223.0,20.0318,20.0408,19.6092,19.6812,190223.0
2020-03-30 11:00:00,21.9,22.56,21.86,22.49,355211.0,19.6901,20.2835,19.6542,20.2206,355211.0
2020-03-30 11:30:00,22.5,22.61,22.17,22.25,384461.0,20.2296,20.3285,19.9329,20.0048,384461.0
2020-03-30 12:00:00,22.23,22.74,22.08,22.59,334094.0,19.9868,20.4454,19.852,20.3105,334094.0
2020-03-30 12:30:00,22.6,22.72,22.45,22.53,208749.0,20.3195,20.4274,20.1846,20.2566,208749.0
2020-03-30 13:00:00,22.51,22.71,22.43,22.55,137147.0,20.2386,20.4184,20.1667,20.2746,137147.0
2020-03-30 13:30:00,22.57,22.6,22.26,22.27,152183.0,20.2925,20.3195,20.0138,20.0228,152183.0
2020-03-30 14:00:00,22.27,22.45,22.17,22.4,151896.0,20.0228,20.1846,19.9329,20.1397,151896.0
2020-03-30 14:30:00,22.39,22.57,22.32,22.5,154518.0,20.1307,20.2925,20.0678,20.2296,154518.0
2020-03-30 15:00:00,22.5,22.75,22.42,22.57,209952.0,20.2296,20.4544,20.1577,20.2925,209952.0
2020-03-30 15:30:00,22.59,23.19,22.48,23.07,584200.0,20.3105,20.85,20.2116,20.7421,584200.0
2020-03-31 09:30:00,22.82,23.09,22.07,22.15,165823.0,20.5173,20.7601,19.843,19.9149,165823.0
2020-03-31 10:00:00,22.14,22.57,22.03,22.45,232672.0,19.9059,20.2925,19.807,20.1846,232672.0
2020-03-31 10:30:00,22.44,22.87,22.42,22.76,172389.0,20.1757,20.5623,20.1577,20.4634,172389.0
2020-03-31 11:00:00,22.77,22.85,22.56,22.74,224880.0,20.4724,20.5443,20.2835,20.4454,224880.0
2020-03-31 11:30:00,22.72,23.02,22.69,22.71,319606.0,20.4274,20.6971,20.4004,20.4184,319606.0
2020-03-31 12:00:00,22.7,22.85,22.53,22.57,213073.0,20.4094,20.5443,20.2566,20.2925,213073.0
2020-03-31 12:30:00,22.57,22.64,22.34,22.47,157946.0,20.2925,20.3555,20.0857,20.2026,157946.0
2020-03-31 13:00:00,22.46,22.61,22.37,22.43,192349.0,20.1936,20.3285,20.1127,20.1667,192349.0
2020-03-31 13:30:00,22.43,22.45,22.22,22.27,207811.0,20.1667,20.1846,19.9779,20.0228,207811.0
2020-03-31 14:00:00,22.27,22.66,22.26,22.58,209592.0,20.0228,20.3735,20.0138,20.3015,209592.0
2020-03-31 14:30:00,22.58,23.07,22.58,22.88,348633.0,20.3015,20.7421,20.3015,20.5713,348633.0
2020-03-31 15:00:00,22.86,22.88,22.34,22.47,195795.0,20.5533,20.5713,20.0857,20.2026,195795.0
2020-03-31 15:30:00,22.46,23.56,22.46,23.19,889896.0,20.1936,21.1826,20.1936,20.85,889896.0
2020-04-01 09:30:00,22.27,22.37,20.88,22.34,348550.0,20.0228,20.1127,18.7731,20.0857,348550.0
2020-04-01 10:00:00,22.29,22.32,21.39,21.5,246559.0,20.0408,20.0678,19.2316,19.3305,246559.0
2020-04-01 10:30:00,21.49,21.52,21.25,21.26,211684.0,19.3215,19.3485,19.1057,19.1147,211684.0
2020-04-01 11:00:00,21.26,21.76,21.03,21.39,215880.0,19.1147,19.5643,18.9079,19.2316,215880.0
2020-04-01 11:30:00,21.41,21.51,21.29,21.38,105542.0,19.2496,19.3395,19.1417,19.2226,105542.0
2020-04-01 12:00:00,21.38,21.4,21.16,21.22,130708.0,19.2226,19.2406,19.0248,19.0788,130708.0
2020-04-01 12:30:00,21.23,21.3,20.97,20.98,88599.0,19.0877,19.1507,18.854,18.863,88599.0
2020-04-01 13:00:00,20.98,21.25,20.98,21.2,81360.0,18.863,19.1057,18.863,19.0608,81360.0
2020-04-01 13:30:00,21.2,21.51,21.02,21.46,74407.0,19.0608,19.3395,18.8989,19.2945,74407.0
2020-04-01 14:00:00,21.45,21.52,21.1,21.2,84036.0,19.2855,19.3485,18.9709,19.0608,84036.0
2020-04-01 14:30:00,21.19,21.39,21.15,21.27,106686.0,19.0518,19.2316,19.0158,19.1237,106686.0
2020-04-01 15:00:00,21.28,21.46,21.1,21.3,173988.0,19.1327,19.2945,18.9709,19.1507,173988.0
2020-04-01 15:30:00,21.3,22.05,21.25,21.83,526032.0,19.1507,19.825,19.1057,19.6272,526032.0
2020-04-02 09:30:00,21.1,21.91,20.95,21.72,100590.0,18.9709,19.6991,18.836,19.5283,100590.0
2020-04-02 10:00:00,21.73,21.79,21.14,21.34,123111.0,19.5373,19.5912,19.0068,19.1866,123111.0
2020-04-02 10:30:00,21.39,21.63,21.33,21.6,199337.0,19.2316,19.4474,19.1777,19.4204,199337.0
2020-04-02 11:00:00,21.61,22.13,21.54,21.63,274104.0,19.4294,19.8969,19.3665,19.4474,274104.0
2020-04-02 11:30:00,21.66,21.7,21.3,21.56,100052.0,19.4744,19.5103,19.1507,19.3844,100052.0
2020-04-02 12:00:00,21.54,21.6,21.41,21.42,116675.0,19.3665,19.4204,19.2496,19.2586,116675.0
2020-04-02 12:30:00,21.42,21.58,21.37,21.38,63151.0,19.2586,19.4024,19.2136,19.2226,63151.0
2020-04-02 13:00:00,21.37,21.48,21.21,21.21,61347.0,19.2136,19.3125,19.0698,19.0698,61347.0
2020-04-02 13:30:00,21.21,21.25,21.07,21.08,57812.0,19.0698,19.1057,18.9439,18.9529,57812.0
2020-04-02 14:00:00,21.09,21.09,20.8,20.97,89633.0,18.9619,18.9619,18.7011,18.854,89633.0
2020-04-02 14:30:00,20.96,21.07,20.85,21.02,216940.0,18.845,18.9439,18.7461,18.8989,216940.0
2020-04-02 15:00:00,21.04,21.14,21.03,21.05,99050.0,18.9169,19.0068,18.9079,18.9259,99050.0
2020-04-02 15:30:00,21.06,21.27,20.79,21.22,427675.0,18.9349,19.1237,18.6921,19.0788,427675.0
2020-04-03 09:30:00,20.94,21.34,20.77,21.13,234113.0,18.827,19.1866,18.6742,18.9978,234113.0
2020-04-03 10:00:00,21.13,21.24,20.78,20.92,149807.0,18.9978,19.0967,18.6832,18.809,149807.0
2020-04-03 10:30:00,20.94,20.97,20.44,20.44,208548.0,18.827,18.854,18.3775,18.3775,208548.0
2020-04-03 11:00:00,20.43,20.5,20.22,20.36,137463.0,18.3685,18.4314,18.1797,18.3055,137463.0
2020-04-03 11:30:00,20.35,20.45,20.19,20.4,148141.0,18.2965,18.3865,18.1527,18.3415,148141.0
2020-04-03 12:00:00,20.4,20.49,20.23,20.4,86205.0,18.3415,18.4224,18.1887,18.3415,86205.0
2020-04-03 12:30:00,20.4,20.46,20.19,20.23,67944.0,18.3415,18.3954,18.1527,18.1887,67944.0
2020-04-03 13:00:00,20.23,20.23,20.11,20.12,88514.0,18.1887,18.1887,18.0808,18.0898,88514.0
2020-04-03 13:30:00,20.12,20.28,19.92,20.11,174344.0,18.0898,18.2336,17.9099,18.0808,174344.0
2020-04-03 14:00:00,20.12,20.17,19.96,20.07,158266.0,18.0898,18.1347,17.9459,18.0448,158266.0
2020-04-03 14:30:00,20.07,20.23,19.96,20.2,320144.0,18.0448,18.1887,17.9459,18.1617,320144.0
2020-04-03 15:00:00,20.19,20.45,20.14,20.36,505668.0,18.1527,18.3865,18.1077,18.3055,505668.0
2020-04-03 15:30:00,20.35,20.68,20.27,20.67,643457.0,18.2965,18.5932,18.2246,18.5843,643457.0
2020-04-06 09:30:00,20.71,21.89,20.71,21.82,327626.0,18.6202,19.6812,18.6202,19.6182,327626.0
2020-04-06 10:00:00,21.82,22.45,21.82,22.2,192078.0,19.6182,20.1846,19.6182,19.9599,192078.0
2020-04-06 10:30:00,22.17,22.3,21.82,22.18,170469.0,19.9329,20.0498,19.6182,19.9419,170469.0
2020-04-06 11:00:00,22.19,22.19,21.77,22.17,132647.0,19.9509,19.9509,19.5733,19.9329,132647.0
2020-04-06 11:30:00,22.18,22.53,22.12,22.48,94463.0,19.9419,20.2566,19.8879,20.2116,94463.0
2020-04-06 12:00:00,22.49,22.58,22.26,22.56,103618.0,20.2206,20.3015,20.0138,20.2835,103618.0
2020-04-06 12:30:00,22.56,22.62,22.42,22.62,73104.0,20.2835,20.3375,20.1577,20.3375,73104.0
2020-04-06 13:00:00,22.63,22.64,22.31,22.33,94654.0,20.3465,20.3555,20.0588,20.0768,94654.0
2020-04-06 13:30:00,22.34,22.52,22.25,22.36,100775.0,20.0857,20.2476,20.0048,20.1037,100775.0
2020-04-06 14:00:00,22.36,22.36,22.15,22.2,132100.0,20.1037,20.1037,19.9149,19.9599,132100.0
2020-04-06 14:30:00,22.21,22.36,22.2,22.34,84850.0,19.9689,20.1037,19.9599,20.0857,84850.0
2020-04-06 15:00:00,22.33,22.34,22.0,22.07,162866.0,20.0768,20.0857,19.7801,19.843,162866.0
2020-04-06 15:30:00,22.08,22.36,22.04,22.23,561730.0,19.852,20.1037,19.816,19.9868,561730.0
2020-04-07 09:30:00,23.24,23.48,23.08,23.28,202134.0,20.8949,21.1107,20.7511,20.9309,202134.0
2020-04-07 10:00:00,23.29,23.35,22.87,23.02,350234.0,20.9399,20.9938,20.5623,20.6971,350234.0
2020-04-07 10:30:00,23.03,23.19,22.47,22.59,221733.0,20.7061,20.85,20.2026,20.3105,221733.0
2020-04-07 11:00:00,22.6,23.12,22.54,22.92,303366.0,20.3195,20.787,20.2656,20.6072,303366.0
2020-04-07 11:30:00,22.92,23.32,22.92,23.03,176766.0,20.6072,20.9669,20.6072,20.7061,176766.0
2020-04-07 12:00:00,23.03,23.22,23.0,23.13,75090.0,20.7061,20.8769,20.6791,20.796,75090.0
2020-04-07 12:30:00,23.14,23.27,22.98,23.27,65385.0,20.805,20.9219,20.6612,20.9219,65385.0
2020-04-07 13:00:00,23.26,23.29,22.93,23.05,46087.0,20.9129,20.9399,20.6162,20.7241,46087.0
2020-04-07 13:30:00,23.06,23.13,22.94,22.98,49404.0,20.7331,20.796,20.6252,20.6612,49404.0
2020-04-07 14:00:00,22.98,23.02,22.72,22.97,74088.0,20.6612,20.6971,20.4274,20.6522,74088.0
2020-04-07 14:30:00,22.96,22.99,22.64,22.68,67944.0,20.6432,20.6702,20.3555,20.3914,67944.0
2020-04-07 15:00:00,22.66,22.89,22.5,22.53,90910.0,20.3735,20.5802,20.2296,20.2566,90910.0
2020-04-07 15:30:00,22.54,23.11,22.52,22.64,271488.0,20.2656,20.778,20.2476,20.3555,271488.0
2020-04-08 09:30:00,22.88,23.15,22.23,22.88,369073.0,20.5713,20.814,19.9868,20.5713,369073.0
2020-04-08 10:00:00,22.89,22.96,22.64,22.68,74361.0,20.5802,20.6432,20.3555,20.3914,74361.0
2020-04-08 10:30:00,22.68,22.91,22.64,22.72,61775.0,20.3914,20.5982,20.3555,20.4274,61775.0
2020-04-08 11:00:00,22.72,22.83,22.63,22.82,55757.0,20.4274,20.5263,20.3465,20.5173,55757.0
2020-04-08 11:30:00,22.82,23.24,22.82,23.07,56197.0,20.5173,20.8949,20.5173,20.7421,56197.0
2020-04-08 12:00:00,23.09,23.28,22.99,23.17,28333.0,20.7601,20.9309,20.6702,20.832,28333.0
2020-04-08 12:30:00,23.16,23.32,23.14,23.21,51716.0,20.823,20.9669,20.805,20.868,51716.0
2020-04-08 13:00:00,23.21,23.52,23.19,23.48,54005.0,20.868,21.1467,20.85,21.1107,54005.0
2020-04-08 13:30:00,23.45,23.55,23.34,23.52,137549.0,21.0837,21.1736,20.9848,21.1467,137549.0
2020-04-08 14:00:00,23.54,23.89,23.53,23.89,337462.0,21.1647,21.4793,21.1557,21.4793,337462.0
2020-04-08 14:30:00,23.89,24.0,23.68,23.68,90162.0,21.4793,21.5782,21.2905,21.2905,90162.0
2020-04-08 15:00:00,23.68,23.78,23.53,23.76,79578.0,21.2905,21.3804,21.1557,21.3625,79578.0
2020-04-08 15:30:00,23.76,23.98,23.56,23.86,705022.0,21.3625,21.5603,21.1826,21.4524,705022.0
2020-04-09 09:30:00,24.14,25.04,23.97,24.98,216868.0,21.7041,22.5133,21.5513,22.4593,216868.0
2020-04-09 10:00:00,25.0,25.24,24.62,24.74,204563.0,22.4773,22.6931,22.1357,22.2436,204563.0
2020-04-09 10:30:00,24.75,24.95,24.55,24.86,915434.0,22.2526,22.4324,22.0727,22.3515,915434.0
2020-04-09 11:00:00,24.86,24.89,24.59,24.78,138289.0,22.3515,22.3784,22.1087,22.2795,138289.0
2020-04-09 11:30:00,24.78,24.93,24.7,24.86,134035.0,22.2795,22.4144,22.2076,22.3515,134035.0
2020-04-09 12:00:00,24.86,24.92,24.71,24.73,182709.0,22.3515,22.4054,22.2166,22.2346,182709.0
2020-04-09 12:30:00,24.73,24.86,24.69,24.8,256614.0,22.2346,22.3515,22.1986,22.2975,256614.0
2020-04-09 13:00:00,24.8,24.8,24.66,24.75,139333.0,22.2975,22.2975,22.1716,22.2526,139333.0
2020-04-09 13:30:00,24.75,24.82,24.66,24.8,215101.0,22.2526,22.3155,22.1716,22.2975,215101.0
2020-04-09 14:00:00,24.79,24.85,24.67,24.71,389422.0,22.2885,22.3425,22.1806,22.2166,389422.0
2020-04-09 14:30:00,24.72,24.89,24.42,24.5,196601.0,22.2256,22.3784,21.9559,22.0278,196601.0
2020-04-09 15:00:00,24.5,24.78,24.42,24.78,305739.0,22.0278,22.2795,21.9559,22.2795,305739.0
2020-04-09 15:30:00,24.78,24.82,24.61,24.67,509155.0,22.2795,22.3155,22.1267,22.1806,509155.0
2020-04-13 09:30:00,24.57,24.65,24.1,24.46,169881.0,22.0907,22.1626,21.6681,21.9918,169881.0
2020-04-13 10:00:00,24.47,24.57,24.21,24.21,122391.0,22.0008,22.0907,21.767,21.767,122391.0
2020-04-13 10:30:00,24.21,24.26,23.94,23.96,83898.0,21.767,21.812,21.5243,21.5423,83898.0
2020-04-13 11:00:00,23.95,24.08,23.89,24.06,83900.0,21.5333,21.6502,21.4793,21.6322,83900.0
2020-04-13 11:30:00,24.06,24.1,23.88,24.03,89016.0,21.6322,21.6681,21.4703,21.6052,89016.0
2020-04-13 12:00:00,24.02,24.26,23.96,24.06,93807.0,21.5962,21.812,21.5423,21.6322,93807.0
2020-04-13 12:30:00,24.05,24.07,23.83,23.93,74401.0,21.6232,21.6412,21.4254,21.5153,74401.0
2020-04-13 13:00:00,23.92,24.01,23.79,23.85,86602.0,21.5063,21.5872,21.3894,21.4434,86602.0
2020-04-13 13:30:00,23.84,23.96,23.8,23.84,108348.0,21.4344,21.5423,21.3984,21.4344,108348.0
2020-04-13 14:00:00,23.84,23.99,23.81,23.99,147463.0,21.4344,21.5692,21.4074,21.5692,147463.0
2020-04-13 14:30:00,24.0,24.08,23.92,24.08,86899.0,21.5782,21.6502,21.5063,21.6502,86899.0
2020-04-13 15:00:00,24.07,24.07,23.9,24.02,99603.0,21.6412,21.6412,21.4883,21.5962,99603.0
2020-04-13 15:30:00,24.01,24.24,23.95,24.08,308401.0,21.5872,21.794,21.5333,21.6502,308401.0
2020-04-14 09:30:00,24.53,25.08,24.24,24.86,167481.0,22.0548,22.5493,21.794,22.3515,167481.0
2020-04-14 10:00:00,24.88,25.03,24.54,24.86,62372.0,22.3694,22.5043,22.0637,22.3515,62372.0
2020-04-14 10:30:00,24.87,25.11,24.77,24.96,96791.0,22.3604,22.5762,22.2705,22.4414,96791.0
2020-04-14 11:00:00,24.95,25.07,24.76,24.95,65372.0,22.4324,22.5403,22.2615,22.4324,65372.0
2020-04-14 11:30:00,25.0,25.05,24.83,24.87,50754.0,22.4773,22.5223,22.3245,22.3604,50754.0
2020-04-14 12:00:00,24.87,24.98,24.82,24.93,44725.0,22.3604,22.4593,22.3155,22.4144,44725.0
2020-04-14 12:30:00,24.93,24.95,24.74,24.75,62595.0,22.4144,22.4324,22.2436,22.2526,62595.0
2020-04-14 13:00:00,24.75,24.84,24.7,24.71,124607.0,22.2526,22.3335,22.2076,22.2166,124607.0
2020-04-14 13:30:00,24.72,24.81,24.68,24.79,76933.0,22.2256,22.3065,22.1896,22.2885,76933.0
2020-04-14 14:00:00,24.79,25.03,24.77,24.93,90480.0,22.2885,22.5043,22.2705,22.4144,90480.0
2020-04-14 14:30:00,24.95,25.17,24.93,25.15,49367.0,22.4324,22.6302,22.4144,22.6122,49367.0
2020-04-14 15:00:00,25.14,25.29,25.03,25.27,183642.0,22.6032,22.7381,22.5043,22.7201,183642.0
2020-04-14 15:30:00,25.27,25.29,25.06,25.19,372079.0,22.7201,22.7381,22.5313,22.6482,372079.0
2020-04-15 09:30:00,24.67,24.92,24.31,24.45,107578.0,22.1806,22.4054,21.857,21.9828,107578.0
2020-04-15 10:00:00,24.44,24.44,23.95,23.99,118885.0,21.9738,21.9738,21.5333,21.5692,118885.0
2020-04-15 10:30:00,23.94,24.57,23.94,24.48,139122.0,21.5243,22.0907,21.5243,22.0098,139122.0
2020-04-15 11:00:00,24.48,24.68,24.34,24.66,85888.0,22.0098,22.1896,21.8839,22.1716,85888.0
2020-04-15 11:30:00,24.66,24.93,24.6,24.84,118971.0,22.1716,22.4144,22.1177,22.3335,118971.0
2020-04-15 12:00:00,24.86,24.88,24.63,24.71,73336.0,22.3515,22.3694,22.1447,22.2166,73336.0
2020-04-15 12:30:00,24.7,24.91,24.64,24.91,173376.0,22.2076,22.3964,22.1537,22.3964,173376.0
2020-04-15 13:00:00,24.91,24.97,24.78,24.82,49143.0,22.3964,22.4504,22.2795,22.3155,49143.0
2020-04-15 13:30:00,24.82,24.83,24.63,24.68,60382.0,22.3155,22.3245,22.1447,22.1896,60382.0
2020-04-15 14:00:00,24.68,24.79,24.61,24.69,72039.0,22.1896,22.2885,22.1267,22.1986,72039.0
2020-04-15 14:30:00,24.7,24.81,24.52,24.6,152608.0,22.2076,22.3065,22.0458,22.1177,152608.0
2020-04-15 15:00:00,24.6,24.61,24.29,24.3,178278.0,22.1177,22.1267,21.839,21.848,178278.0
2020-04-15 15:30:00,24.3,24.7,24.25,24.61,599331.0,21.848,22.2076,21.803,22.1267,599331.0
2020-04-16 09:30:00,24.77,24.77,23.83,23.84,287965.0,22.2705,22.2705,21.4254,21.4344,287965.0
2020-04-16 10:00:00,23.84,23.95,23.43,23.82,178666.0,21.4344,21.5333,21.0658,21.4164,178666.0
2020-04-16 10:30:00,23.81,24.07,23.78,24.06,305570.0,21.4074,21.6412,21.3804,21.6322,305570.0
2020-04-16 11:00:00,24.07,24.22,23.98,24.05,144647.0,21.6412,21.776,21.5603,21.6232,144647.0
2020-04-16 11:30:00,24.04,24.23,23.89,24.16,146964.0,21.6142,21.785,21.4793,21.7221,146964.0
2020-04-16 12:00:00,24.15,24.19,23.82,23.87,82709.0,21.7131,21.7491,21.4164,21.4614,82709.0
2020-04-16 12:30:00,23.88,23.88,23.54,23.78,142702.0,21.4703,21.4703,21.1647,21.3804,142702.0
2020-04-16 13:00:00,23.78,23.88,23.75,23.88,105734.0,21.3804,21.4703,21.3535,21.4703,105734.0
2020-04-16 13:30:00,23.86,24.02,23.84,23.97,119215.0,21.4524,21.5962,21.4344,21.5513,119215.0
2020-04-16 14:00:00,23.97,24.12,23.94,24.01,142736.0,21.5513,21.6861,21.5243,21.5872,142736.0
2020-04-16 14:30:00,24.0,24.09,23.83,23.95,96897.0,21.5782,21.6592,21.4254,21.5333,96897.0
2020-04-16 15:00:00,23.94,23.95,23.74,23.82,401247.0,21.5243,21.5333,21.3445,21.4164,401247.0
2020-04-16 15:30:00,23.82,23.89,23.69,23.76,472915.0,21.4164,21.4793,21.2995,21.3625,472915.0
2020-04-17 09:30:00,24.39,24.87,24.1,24.54,268884.0,21.9289,22.3604,21.6681,22.0637,268884.0
2020-04-17 10:00:00,24.56,24.63,23.84,24.05,148174.0,22.0817,22.1447,21.4344,21.6232,148174.0
2020-04-17 10:30:00,24.05,24.31,23.9,24.23,124837.0,21.6232,21.857,21.4883,21.785,124837.0
2020-04-17 11:00:00,24.22,24.29,23.98,24.04,110822.0,21.776,21.839,21.5603,21.6142,110822.0
2020-04-17 11:30:00,24.04,24.24,24.02,24.18,46809.0,21.6142,21.794,21.5962,21.7401,46809.0
2020-04-17 12:00:00,24.17,24.34,24.11,24.32,64609.0,21.7311,21.8839,21.6771,21.8659,64609.0
2020-04-17 12:30:00,24.32,24.41,24.29,24.3,43658.0,21.8659,21.9469,21.839,21.848,43658.0
2020-04-17 13:00:00,24.3,24.46,24.29,24.43,54050.0,21.848,21.9918,21.839,21.9648,54050.0
2020-04-17 13:30:00,24.43,24.5,24.33,24.5,80608.0,21.9648,22.0278,21.8749,22.0278,80608.0
2020-04-17 14:00:00,24.48,24.5,24.39,24.44,36251.0,22.0098,22.0278,21.9289,21.9738,36251.0
2020-04-17 14:30:00,24.43,24.45,24.33,24.39,56213.0,21.9648,21.9828,21.8749,21.9289,56213.0
2020-04-17 15:00:00,24.38,24.64,24.38,24.63,78630.0,21.9199,22.1537,21.9199,22.1447,78630.0
2020-04-17 15:30:00,24.64,24.93,24.58,24.86,348284.0,22.1537,22.4144,22.0997,22.3515,348284.0
2020-04-20 09:30:00,24.53,24.65,24.13,24.16,204239.0,22.0548,22.1626,21.6951,21.7221,204239.0
2020-04-20 10:00:00,24.15,24.3,24.04,24.04,175597.0,21.7131,21.848,21.6142,21.6142,175597.0
2020-04-20 10:30:00,24.03,24.16,23.8,24.04,194243.0,21.6052,21.7221,21.3984,21.6142,194243.0
2020-04-20 11:00:00,24.04,24.12,23.94,24.04,178566.0,21.6142,21.6861,21.5243,21.6142,178566.0
2020-04-20 11:30:00,24.02,24.03,23.83,23.92,154262.0,21.5962,21.6052,21.4254,21.5063,154262.0
2020-04-20 12:00:00,23.91,23.92,23.78,23.9,128475.0,21.4973,21.5063,21.3804,21.4883,128475.0
2020-04-20 12:30:00,23.9,24.0,23.79,23.79,54807.0,21.4883,21.5782,21.3894,21.3894,54807.0
2020-04-20 13:00:00,23.79,23.83,23.71,23.75,60383.0,21.3894,21.4254,21.3175,21.3535,60383.0
2020-04-20 13:30:00,23.74,23.74,23.62,23.71,62817.0,21.3445,21.3445,21.2366,21.3175,62817.0
2020-04-20 14:00:00,23.7,23.71,23.44,23.52,165766.0,21.3085,21.3175,21.0747,21.1467,165766.0
2020-04-20 14:30:00,23.54,23.61,23.43,23.43,99606.0,21.1647,21.2276,21.0658,21.0658,99606.0
2020-04-20 15:00:00,23.43,23.62,23.4,23.62,323854.0,21.0658,21.2366,21.0388,21.2366,323854.0
2020-04-20 15:30:00,23.62,23.62,23.28,23.28,268796.0,21.2366,21.2366,20.9309,20.9309,268796.0
2020-04-21 09:30:00,22.65,23.24,22.57,23.03,309067.0,20.3645,20.8949,20.2925,20.7061,309067.0
2020-04-21 10:00:00,23.04,23.08,22.9,22.94,111707.0,20.7151,20.7511,20.5892,20.6252,111707.0
2020-04-21 10:30:00,22.94,22.95,22.65,22.69,175845.0,20.6252,20.6342,20.3645,20.4004,175845.0
2020-04-21 11:00:00,22.7,22.73,22.44,22.57,326122.0,20.4094,20.4364,20.1757,20.2925,326122.0
2020-04-21 11:30:00,22.59,22.76,22.49,22.73,228477.0,20.3105,20.4634,20.2206,20.4364,228477.0
2020-04-21 12:00:00,22.74,22.74,22.55,22.55,256043.0,20.4454,20.4454,20.2746,20.2746,256043.0
2020-04-21 12:30:00,22.57,22.59,22.46,22.52,75344.0,20.2925,20.3105,20.1936,20.2476,75344.0
2020-04-21 13:00:00,22.53,22.63,22.53,22.59,71587.0,20.2566,20.3465,20.2566,20.3105,71587.0
2020-04-21 13:30:00,22.58,22.59,22.44,22.55,150286.0,20.3015,20.3105,20.1757,20.2746,150286.0
2020-04-21 14:00:00,22.55,22.63,22.47,22.56,184295.0,20.2746,20.3465,20.2026,20.2835,184295.0
2020-04-21 14:30:00,22.56,22.57,22.12,22.2,228661.0,20.2835,20.2925,19.8879,19.9599,228661.0
2020-04-21 15:00:00,22.2,22.34,22.14,22.25,191715.0,19.9599,20.0857,19.9059,20.0048,191715.0
2020-04-21 15:30:00,22.24,22.33,22.0,22.04,541505.0,19.9958,20.0768,19.7801,19.816,541505.0
2020-04-22 09:30:00,22.78,23.1,22.62,22.99,459782.0,20.4813,20.7691,20.3375,20.6702,459782.0
2020-04-22 10:00:00,22.98,23.14,22.72,23.09,378683.0,20.6612,20.805,20.4274,20.7601,378683.0
2020-04-22 10:30:00,23.1,23.24,23.06,23.1,264394.0,20.7691,20.8949,20.7331,20.7691,264394.0
2020-04-22 11:00:00,23.1,23.54,23.04,23.54,215270.0,20.7691,21.1647,20.7151,21.1647,215270.0
2020-04-22 11:30:00,23.53,23.8,23.45,23.46,231577.0,21.1557,21.3984,21.0837,21.0927,231577.0
2020-04-22 12:00:00,23.46,23.5,23.34,23.42,124973.0,21.0927,21.1287,20.9848,21.0568,124973.0
2020-04-22 12:30:00,23.41,23.41,23.24,23.36,130768.0,21.0478,21.0478,20.8949,21.0028,130768.0
2020-04-22 13:00:00,23.36,23.41,23.28,23.4,89908.0,21.0028,21.0478,20.9309,21.0388,89908.0
2020-04-22 13:30:00,23.41,23.41,23.29,23.3,70939.0,21.0478,21.0478,20.9399,20.9489,70939.0
2020-04-22 14:00:00,23.3,23.45,23.27,23.44,133129.0,20.9489,21.0837,20.9219,21.0747,133129.0
2020-04-22 14:30:00,23.44,23.48,23.36,23.46,146045.0,21.0747,21.1107,21.0028,21.0927,146045.0
2020-04-22 15:00:00,23.47,23.5,23.32,23.39,295759.0,21.1017,21.1287,20.9669,21.0298,295759.0
2020-04-22 15:30:00,23.39,23.6,23.28,23.4,618361.0,21.0298,21.2186,20.9309,21.0388,618361.0
2020-04-23 09:30:00,23.56,23.9,23.05,23.18,79828.0,21.1826,21.4883,20.7241,20.841,79828.0
2020-04-23 10:00:00,23.18,23.21,22.9,22.98,86102.0,20.841,20.868,20.5892,20.6612,86102.0
2020-04-23 10:30:00,23.0,23.23,22.98,23.1,132087.0,20.6791,20.8859,20.6612,20.7691,132087.0
2020-04-23 11:00:00,23.09,23.28,23.04,23.21,59274.0,20.7601,20.9309,20.7151,20.868,59274.0
2020-04-23 11:30:00,23.21,23.23,23.08,23.18,81751.0,20.868,20.8859,20.7511,20.841,81751.0
2020-04-23 12:00:00,23.17,23.28,23.12,23.17,66622.0,20.832,20.9309,20.787,20.832,66622.0
2020-04-23 12:30:00,23.16,23.17,22.86,22.97,115439.0,20.823,20.832,20.5533,20.6522,115439.0
2020-04-23 13:00:00,22.99,23.12,22.96,23.01,122761.0,20.6702,20.787,20.6432,20.6881,122761.0
2020-04-23 13:30:00,23.01,23.08,22.97,23.01,58066.0,20.6881,20.7511,20.6522,20.6881,58066.0
2020-04-23 14:00:00,23.02,23.04,22.78,23.01,97683.0,20.6971,20.7151,20.4813,20.6881,97683.0
2020-04-23 14:30:00,22.99,23.17,22.98,23.16,126877.0,20.6702,20.832,20.6612,20.823,126877.0
2020-04-23 15:00:00,23.15,23.16,22.94,23.02,69226.0,20.814,20.823,20.6252,20.6971,69226.0
2020-04-23 15:30:00,23.02,23.05,22.96,22.98,246287.0,20.6971,20.7241,20.6432,20.6612,246287.0
2020-04-24 09:30:00,23.16,23.47,22.93,23.01,35309.0,20.823,21.1017,20.6162,20.6881,35309.0
2020-04-24 10:00:00,23.0,23.1,22.82,22.87,37657.0,20.6791,20.7691,20.5173,20.5623,37657.0
2020-04-24 10:30:00,22.85,23.0,22.84,22.86,38167.0,20.5443,20.6791,20.5353,20.5533,38167.0
2020-04-24 11:00:00,22.86,23.03,22.77,22.92,102687.0,20.5533,20.7061,20.4724,20.6072,102687.0
2020-04-24 11:30:00,22.93,23.09,22.91,23.0,106312.0,20.6162,20.7601,20.5982,20.6791,106312.0
2020-04-24 12:00:00,22.99,23.05,22.94,23.05,41937.0,20.6702,20.7241,20.6252,20.7241,41937.0
2020-04-24 12:30:00,23.06,23.1,22.94,23.05,96105.0,20.7331,20.7691,20.6252,20.7241,96105.0
2020-04-24 13:00:00,23.06,23.16,22.98,23.15,70972.0,20.7331,20.823,20.6612,20.814,70972.0
2020-04-24 13:30:00,23.15,23.23,23.15,23.19,84600.0,20.814,20.8859,20.814,20.85,84600.0
2020-04-24 14:00:00,23.19,23.22,23.1,23.15,78010.0,20.85,20.8769,20.7691,20.814,78010.0
2020-04-24 14:30:00,23.16,23.28,23.14,23.26,120854.0,20.823,20.9309,20.805,20.9129,120854.0
2020-04-24 15:00:00,23.25,23.27,23.18,23.23,138889.0,20.9039,20.9219,20.841,20.8859,138889.0
2020-04-24 15:30:00,23.23,23.25,22.93,23.02,353718.0,20.8859,20.9039,20.6162,20.6971,353718.0
2020-04-27 09:30:00,23.3,23.58,23.22,23.24,75490.0,20.9489,21.2006,20.8769,20.8949,75490.0
2020-04-27 10:00:00,23.24,23.37,23.19,23.27,108158.0,20.8949,21.0118,20.85,20.9219,108158.0
2020-04-27 10:30:00,23.28,23.38,23.14,23.19,150511.0,20.9309,21.0208,20.805,20.85,150511.0
2020-04-27 11:00:00,23.21,23.22,23.05,23.09,161517.0,20.868,20.8769,20.7241,20.7601,161517.0
2020-04-27 11:30:00,23.07,23.32,23.07,23.26,152484.0,20.7421,20.9669,20.7421,20.9129,152484.0
2020-04-27 12:00:00,23.26,23.36,23.2,23.29,63884.0,20.9129,21.0028,20.859,20.9399,63884.0
2020-04-27 12:30:00,23.28,23.39,23.27,23.38,61135.0,20.9309,21.0298,20.9219,21.0208,61135.0
2020-04-27 13:00:00,23.38,23.53,23.29,23.45,163448.0,21.0208,21.1557,20.9399,21.0837,163448.0
2020-04-27 13:30:00,23.45,23.5,23.35,23.42,52306.0,21.0837,21.1287,20.9938,21.0568,52306.0
2020-04-27 14:00:00,23.42,23.52,23.37,23.48,69242.0,21.0568,21.1467,21.0118,21.1107,69242.0
2020-04-27 14:30:00,23.47,23.58,23.42,23.52,77367.0,21.1017,21.2006,21.0568,21.1467,77367.0
2020-04-27 15:00:00,23.53,23.61,23.48,23.53,134126.0,21.1557,21.2276,21.1107,21.1557,134126.0
2020-04-27 15:30:00,23.54,23.71,23.53,23.68,362069.0,21.1647,21.3175,21.1557,21.2905,362069.0
2020-04-28 09:30:00,24.28,24.66,23.67,23.67,216718.0,21.83,22.1716,21.2815,21.2815,216718.0
2020-04-28 10:00:00,23.67,23.9,23.58,23.63,379945.0,21.2815,21.4883,21.2006,21.2456,379945.0
2020-04-28 10:30:00,23.62,23.89,23.6,23.63,354299.0,21.2366,21.4793,21.2186,21.2456,354299.0
2020-04-28 11:00:00,23.62,23.88,23.61,23.82,63417.0,21.2366,21.4703,21.2276,21.4164,63417.0
2020-04-28 11:30:00,23.78,23.87,23.74,23.76,45828.0,21.3804,21.4614,21.3445,21.3625,45828.0
2020-04-28 12:00:00,23.76,23.79,23.51,23.53,34559.0,21.3625,21.3894,21.1377,21.1557,34559.0
2020-04-28 12:30:00,23.52,23.73,23.48,23.71,39589.0,21.1467,21.3355,21.1107,21.3175,39589.0
2020-04-28 13:00:00,23.69,23.78,23.61,23.77,44489.0,21.2995,21.3804,21.2276,21.3714,44489.0
2020-04-28 13:30:00,23.76,23.78,23.67,23.7,35309.0,21.3625,21.3804,21.2815,21.3085,35309.0
2020-04-28 14:00:00,23.69,23.75,23.63,23.64,48958.0,21.2995,21.3535,21.2456,21.2546,48958.0
2020-04-28 14:30:00,23.64,23.68,23.57,23.64,52810.0,21.2546,21.2905,21.1916,21.2546,52810.0
2020-04-28 15:00:00,23.64,23.75,23.63,23.72,98396.0,21.2546,21.3535,21.2456,21.3265,98396.0
2020-04-28 15:30:00,23.71,23.71,23.55,23.58,272943.0,21.3175,21.3175,21.1736,21.2006,272943.0
2020-04-29 09:30:00,23.94,23.94,23.53,23.73,112795.0,21.5243,21.5243,21.1557,21.3355,112795.0
2020-04-29 10:00:00,23.74,23.76,23.31,23.51,123886.0,21.3445,21.3625,20.9579,21.1377,123886.0
2020-04-29 10:30:00,23.5,23.77,23.46,23.76,78948.0,21.1287,21.3714,21.0927,21.3625,78948.0
2020-04-29 11:00:00,23.74,24.13,23.73,24.07,112443.0,21.3445,21.6951,21.3355,21.6412,112443.0
2020-04-29 11:30:00,24.06,24.28,24.05,24.26,90008.0,21.6322,21.83,21.6232,21.812,90008.0
2020-04-29 12:00:00,24.26,24.33,24.22,24.27,86341.0,21.812,21.8749,21.776,21.821,86341.0
2020-04-29 12:30:00,24.26,24.32,24.18,24.27,90684.0,21.812,21.8659,21.7401,21.821,90684.0
2020-04-29 13:00:00,24.28,24.4,24.25,24.35,61774.0,21.83,21.9379,21.803,21.8929,61774.0
2020-04-29 13:30:00,24.36,24.42,24.26,24.36,70905.0,21.9019,21.9559,21.812,21.9019,70905.0
2020-04-29 14:00:00,24.37,24.44,24.31,24.39,64526.0,21.9109,21.9738,21.857,21.9289,64526.0
2020-04-29 14:30:00,24.4,24.49,24.36,24.47,84049.0,21.9379,22.0188,21.9019,22.0008,84049.0
2020-04-29 15:00:00,24.47,24.49,24.31,24.41,195720.0,22.0008,22.0188,21.857,21.9469,195720.0
2020-04-29 15:30:00,24.4,24.4,24.15,24.23,562992.0,21.9379,21.9379,21.7131,21.785,562992.0
2020-04-30 09:30:00,23.95,24.09,23.38,23.63,204541.0,21.5333,21.6592,21.0208,21.2456,204541.0
2020-04-30 10:00:00,23.68,23.92,23.6,23.92,298293.0,21.2905,21.5063,21.2186,21.5063,298293.0
2020-04-30 10:30:00,23.92,23.97,23.81,23.88,70227.0,21.5063,21.5513,21.4074,21.4703,70227.0
2020-04-30 11:00:00,23.87,24.02,23.87,23.95,151155.0,21.4614,21.5962,21.4614,21.5333,151155.0
2020-04-30 11:30:00,23.94,24.05,23.94,24.0,55422.0,21.5243,21.6232,21.5243,21.5782,55422.0
2020-04-30 12:00:00,23.98,24.04,23.92,24.01,63587.0,21.5603,21.6142,21.5063,21.5872,63587.0
2020-04-30 12:30:00,24.0,24.2,23.95,24.16,112045.0,21.5782,21.7581,21.5333,21.7221,112045.0
2020-04-30 13:00:00,24.14,24.26,24.09,24.17,41841.0,21.7041,21.812,21.6592,21.7311,41841.0
2020-04-30 13:30:00,24.16,24.19,24.09,24.1,23789.0,21.7221,21.7491,21.6592,21.6681,23789.0
2020-04-30 14:00:00,24.08,24.11,24.0,24.07,20289.0,21.6502,21.6771,21.5782,21.6412,20289.0
2020-04-30 14:30:00,24.09,24.13,23.99,24.04,45596.0,21.6592,21.6951,21.5692,21.6142,45596.0
2020-04-30 15:00:00,24.03,24.1,23.99,24.05,83877.0,21.6052,21.6681,21.5692,21.6232,83877.0
2020-04-30 15:30:00,24.05,24.2,24.05,24.13,261364.0,21.6232,21.7581,21.6232,21.6951,261364.0
2020-05-01 09:30:00,23.8,23.94,23.54,23.62,85215.0,21.3984,21.5243,21.1647,21.2366,85215.0
2020-05-01 10:00:00,23.66,23.74,23.63,23.66,100117.0,21.2725,21.3445,21.2456,21.2725,100117.0
2020-05-01 10:30:00,23.66,23.72,23.53,23.55,44953.0,21.2725,21.3265,21.1557,21.1736,44953.0
2020-05-01 11:00:00,23.56,23.57,23.27,23.3,38063.0,21.1826,21.1916,20.9219,20.9489,38063.0
2020-05-01 11:30:00,23.28,23.29,22.98,23.05,39622.0,20.9309,20.9399,20.6612,20.7241,39622.0
2020-05-01 12:00:00,23.03,23.11,22.98,23.11,61668.0,20.7061,20.778,20.6612,20.778,61668.0
2020-05-01 12:30:00,23.12,23.2,23.03,23.18,71679.0,20.787,20.859,20.7061,20.841,71679.0
2020-05-01 13:00:00,23.18,23.26,23.13,23.17,89527.0,20.841,20.9129,20.796,20.832,89527.0
2020-05-01 13:30:00,23.18,23.26,23.15,23.26,44222.0,20.841,20.9129,20.814,20.9129,44222.0
2020-05-01 14:00:00,23.26,23.36,23.16,23.22,64524.0,20.9129,21.0028,20.823,20.8769,64524.0
2020-05-01 14:30:00,23.23,23.4,23.2,23.4,62092.0,20.8859,21.0388,20.859,21.0388,62092.0
2020-05-01 15:00:00,23.38,23.48,23.32,23.37,64218.0,21.0208,21.1107,20.9669,21.0118,64218.0
2020-05-01 15:30:00,23.38,23.39,23.16,23.24,161388.0,21.0208,21.0298,20.823,20.8949,161388.0
2020-05-04 09:30:00,22.89,23.27,22.77,23.17,76847.0,20.5802,20.9219,20.4724,20.832,76847.0
2020-05-04 10:00:00,23.18,23.22,22.9,23.04,70097.0,20.841,20.8769,20.5892,20.7151,70097.0
2020-05-04 10:30:00,23.03,23.06,22.92,23.0,54509.0,20.7061,20.7331,20.6072,20.6791,54509.0
2020-05-04 11:00:00,23.0,23.33,22.98,23.29,116159.0,20.6791,20.9758,20.6612,20.9399,116159.0
2020-05-04 11:30:00,23.3,23.41,23.2,23.33,81757.0,20.9489,21.0478,20.859,20.9758,81757.0
2020-05-04 12:00:00,23.33,23.44,23.3,23.37,72769.0,20.9758,21.0747,20.9489,21.0118,72769.0
2020-05-04 12:30:00,23.36,23.37,23.2,23.23,36788.0,21.0028,21.0118,20.859,20.8859,36788.0
2020-05-04 13:00:00,23.24,23.28,23.18,23.25,48002.0,20.8949,20.9309,20.841,20.9039,48002.0
2020-05-04 13:30:00,23.25,23.35,23.23,23.32,39339.0,20.9039,20.9938,20.8859,20.9669,39339.0
2020-05-04 14:00:00,23.32,23.38,23.29,23.34,63443.0,20.9669,21.0208,20.9399,20.9848,63443.0
2020-05-04 14:30:00,23.34,23.42,23.29,23.39,70974.0,20.9848,21.0568,20.9399,21.0298,70974.0
2020-05-04 15:00:00,23.39,23.49,23.35,23.45,90140.0,21.0298,21.1197,20.9938,21.0837,90140.0
2020-05-04 15:30:00,23.44,23.63,23.43,23.62,292347.0,21.0747,21.2456,21.0658,21.2366,292347.0
2020-05-05 09:30:00,23.78,24.17,23.67,24.1,158599.0,21.3804,21.7311,21.2815,21.6681,158599.0
2020-05-05 10:00:00,24.08,24.09,23.89,23.94,69339.0,21.6502,21.6592,21.4793,21.5243,69339.0
2020-05-05 10:30:00,23.94,24.03,23.93,23.99,65383.0,21.5243,21.6052,21.5153,21.5692,65383.0
2020-05-05 11:00:00,23.99,24.06,23.9,24.06,61819.0,21.5692,21.6322,21.4883,21.6322,61819.0
2020-05-05 11:30:00,24.06,24.24,24.05,24.21,145849.0,21.6322,21.794,21.6232,21.767,145849.0
2020-05-05 12:00:00,24.21,24.39,24.2,24.36,104892.0,21.767,21.9289,21.7581,21.9019,104892.0
2020-05-05 12:30:00,24.36,24.44,24.33,24.43,141029.0,21.9019,21.9738,21.8749,21.9648,141029.0
2020-05-05 13:00:00,24.44,24.49,24.36,24.4,140041.0,21.9738,22.0188,21.9019,21.9379,140041.0
2020-05-05 13:30:00,24.4,24.52,24.37,24.48,121065.0,21.9379,22.0458,21.9109,22.0098,121065.0
2020-05-05 14:00:00,24.48,24.57,24.44,24.54,102440.0,22.0098,22.0907,21.9738,22.0637,102440.0
2020-05-05 14:30:00,24.53,24.7,24.49,24.7,181708.0,22.0548,22.2076,22.0188,22.2076,181708.0
2020-05-05 15:00:00,24.7,24.72,24.51,24.62,309199.0,22.2076,22.2256,22.0368,22.1357,309199.0
2020-05-05 15:30:00,24.62,24.72,24.58,24.65,865523.0,22.1357,22.2256,22.0997,22.1626,865523.0
2020-05-06 09:30:00,24.73,24.84,24.41,24.44,120972.0,22.2346,22.3335,21.9469,21.9738,120972.0
2020-05-06 10:00:00,24.44,24.64,24.35,24.58,109304.0,21.9738,22.1537,21.8929,22.0997,109304.0
2020-05-06 10:30:00,24.6,24.71,24.52,24.58,65099.0,22.1177,22.2166,22.0458,22.0997,65099.0
2020-05-06 11:00:00,24.58,24.6,24.41,24.46,68629.0,22.0997,22.1177,21.9469,21.9918,68629.0
2020-05-06 11:30:00,24.44,24.5,24.21,24.26,138874.0,21.9738,22.0278,21.767,21.812,138874.0
2020-05-06 12:00:00,24.25,24.29,24.15,24.28,82955.0,21.803,21.839,21.7131,21.83,82955.0
2020-05-06 12:30:00,24.28,24.36,24.17,24.17,195091.0,21.83,21.9019,21.7311,21.7311,195091.0
2020-05-06 13:00:00,24.18,24.21,24.03,24.12,54880.0,21.7401,21.767,21.6052,21.6861,54880.0
2020-05-06 13:30:00,24.12,24.23,24.12,24.16,122920.0,21.6861,21.785,21.6861,21.7221,122920.0
2020-05-06 14:00:00,24.15,24.22,24.1,24.16,53272.0,21.7131,21.776,21.6681,21.7221,53272.0
2020-05-06 14:30:00,24.15,24.33,24.14,24.17,96780.0,21.7131,21.8749,21.7041,21.7311,96780.0
2020-05-06 15:00:00,24.18,24.27,24.13,24.18,107520.0,21.7401,21.821,21.6951,21.7401,107520.0
2020-05-06 15:30:00,24.17,24.18,23.94,23.98,272247.0,21.7311,21.7401,21.5243,21.5603,272247.0
2020-05-07 09:30:00,24.26,24.92,24.13,24.92,123386.0,21.812,22.4054,21.6951,22.4054,123386.0
2020-05-07 10:00:00,24.94,24.94,24.67,24.82,108318.0,22.4234,22.4234,22.1806,22.3155,108318.0
2020-05-07 10:30:00,24.83,25.21,24.8,25.04,183633.0,22.3245,22.6661,22.2975,22.5133,183633.0
2020-05-07 11:00:00,25.03,25.16,25.02,25.16,95677.0,22.5043,22.6212,22.4953,22.6212,95677.0
2020-05-07 11:30:00,25.16,25.47,25.15,25.47,244046.0,22.6212,22.8999,22.6122,22.8999,244046.0
2020-05-07 12:00:00,25.5,25.65,25.46,25.6,235061.0,22.9269,23.0617,22.8909,23.0168,235061.0
2020-05-07 12:30:00,25.59,25.63,25.35,25.37,145097.0,23.0078,23.0438,22.792,22.81,145097.0
2020-05-07 13:00:00,25.36,25.44,25.25,25.28,121302.0,22.801,22.8729,22.7021,22.7291,121302.0
2020-05-07 13:30:00,25.27,25.42,25.17,25.24,153201.0,22.7201,22.8549,22.6302,22.6931,153201.0
2020-05-07 14:00:00,25.24,25.37,25.19,25.34,109563.0,22.6931,22.81,22.6482,22.783,109563.0
2020-05-07 14:30:00,25.35,25.35,25.14,25.19,95820.0,22.792,22.792,22.6032,22.6482,95820.0
2020-05-07 15:00:00,25.19,25.29,25.14,25.23,251845.0,22.6482,22.7381,22.6032,22.6841,251845.0
2020-05-07 15:30:00,25.23,25.44,25.12,25.27,452389.0,22.6841,22.8729,22.5852,22.7201,452389.0
2020-05-08 09:30:00,25.57,25.78,25.14,25.21,177818.0,22.9898,23.1786,22.6032,22.6661,177818.0
2020-05-08 10:00:00,25.22,25.34,25.03,25.1,170735.0,22.6751,22.783,22.5043,22.5672,170735.0
2020-05-08 10:30:00,25.1,25.2,24.6,24.72,201368.0,22.5672,22.6571,22.1177,22.2256,201368.0
2020-05-08 11:00:00,24.74,24.87,24.63,24.67,86774.0,22.2436,22.3604,22.1447,22.1806,86774.0
2020-05-08 11:30:00,24.66,25.03,24.61,24.97,104268.0,22.1716,22.5043,22.1267,22.4504,104268.0
2020-05-08 12:00:00,24.98,25.09,24.89,25.09,74339.0,22.4593,22.5582,22.3784,22.5582,74339.0
2020-05-08 12:30:00,25.1,25.17,25.01,25.1,64223.0,22.5672,22.6302,22.4863,22.5672,64223.0
2020-05-08 13:00:00,25.09,25.31,24.98,25.17,194930.0,22.5582,22.756,22.4593,22.6302,194930.0
2020-05-08 13:30:00,25.18,25.27,25.16,25.2,72917.0,22.6392,22.7201,22.6212,22.6571,72917.0
2020-05-08 14:00:00,25.19,25.24,25.03,25.17,115342.0,22.6482,22.6931,22.5043,22.6302,115342.0
2020-05-08 14:30:00,25.17,25.18,24.77,24.77,79727.0,22.6302,22.6392,22.2705,22.2705,79727.0
2020-05-08 15:00:00,24.77,24.93,24.77,24.84,100907.0,22.2705,22.4144,22.2705,22.3335,100907.0
2020-05-08 15:30:00,24.84,24.91,24.71,24.8,295886.0,22.3335,22.3964,22.2166,22.2975,295886.0
2020-05-11 09:30:00,24.64,24.91,24.64,24.74,235298.0,22.1537,22.3964,22.1537,22.2436,235298.0
2020-05-11 10:00:00,24.73,24.87,24.63,24.82,123137.0,22.2346,22.3604,22.1447,22.3155,123137.0
2020-05-11 10:30:00,24.81,24.9,24.74,24.89,95304.0,22.3065,22.3874,22.2436,22.3784,95304.0
2020-05-11 11:00:00,24.9,24.97,24.72,24.87,99846.0,22.3874,22.4504,22.2256,22.3604,99846.0
2020-05-11 11:30:00,24.87,24.98,24.87,24.88,61957.0,22.3604,22.4593,22.3604,22.3694,61957.0
2020-05-11 12:00:00,24.88,25.02,24.81,25.02,63108.0,22.3694,22.4953,22.3065,22.4953,63108.0
2020-05-11 12:30:00,25.03,25.09,24.94,24.98,91920.0,22.5043,22.5582,22.4234,22.4593,91920.0
2020-05-11 13:00:00,24.97,24.97,24.88,24.91,110583.0,22.4504,22.4504,22.3694,22.3964,110583.0
2020-05-11 13:30:00,24.91,24.97,24.88,24.92,92738.0,22.3964,22.4504,22.3694,22.4054,92738.0
2020-05-11 14:00:00,24.92,24.93,24.76,24.78,92453.0,22.4054,22.4144,22.2615,22.2795,92453.0
2020-05-11 14:30:00,24.79,24.92,24.77,24.88,80589.0,22.2885,22.4054,22.2705,22.3694,80589.0
2020-05-11 15:00:00,24.89,24.98,24.79,24.83,154686.0,22.3784,22.4593,22.2885,22.3245,154686.0
2020-05-11 15:30:00,24.82,24.87,24.59,24.7,367969.0,22.3155,22.3604,22.1087,22.2076,367969.0
2020-05-12 09:30:00,24.72,24.81,23.98,24.11,178972.0,22.2256,22.3065,21.5603,21.6771,178972.0
2020-05-12 10:00:00,24.09,24.45,23.98,24.28,307290.0,21.6592,21.9828,21.5603,21.83,307290.0
2020-05-12 10:30:00,24.3,24.5,24.17,24.5,177719.0,21.848,22.0278,21.7311,22.0278,177719.0
2020-05-12 11:00:00,24.5,24.66,24.41,24.46,153708.0,22.0278,22.1716,21.9469,21.9918,153708.0
2020-05-12 11:30:00,24.46,24.59,24.41,24.46,219997.0,21.9918,22.1087,21.9469,21.9918,219997.0
2020-05-12 12:00:00,24.46,24.46,24.07,24.13,235673.0,21.9918,21.9918,21.6412,21.6951,235673.0
2020-05-12 12:30:00,24.13,24.24,24.12,24.19,62467.0,21.6951,21.794,21.6861,21.7491,62467.0
2020-05-12 13:00:00,24.18,24.27,23.96,24.25,106044.0,21.7401,21.821,21.5423,21.803,106044.0
2020-05-12 13:30:00,24.24,24.34,24.17,24.34,128343.0,21.794,21.8839,21.7311,21.8839,128343.0
2020-05-12 14:00:00,24.34,24.36,24.18,24.27,152753.0,21.8839,21.9019,21.7401,21.821,152753.0
2020-05-12 14:30:00,24.27,24.37,24.13,24.16,58258.0,21.821,21.9109,21.6951,21.7221,58258.0
2020-05-12 15:00:00,24.14,24.15,24.01,24.05,113502.0,21.7041,21.7131,21.5872,21.6232,113502.0
2020-05-12 15:30:00,24.05,24.13,23.67,23.82,371646.0,21.6232,21.6951,21.2815,21.4164,371646.0
2020-05-13 09:30:00,23.7,23.74,23.28,23.38,92218.0,21.3085,21.3445,20.9309,21.0208,92218.0
2020-05-13 10:00:00,23.39,23.43,23.27,23.36,95318.0,21.0298,21.0658,20.9219,21.0028,95318.0
2020-05-13 10:30:00,23.39,23.5,23.32,23.37,172722.0,21.0298,21.1287,20.9669,21.0118,172722.0
2020-05-13 11:00:00,23.37,23.43,23.09,23.16,258738.0,21.0118,21.0658,20.7601,20.823,258738.0
2020-05-13 11:30:00,23.15,23.18,22.81,22.96,107950.0,20.814,20.841,20.5083,20.6432,107950.0
2020-05-13 12:00:00,22.96,22.97,22.77,22.9,113778.0,20.6432,20.6522,20.4724,20.5892,113778.0
2020-05-13 12:30:00,22.93,23.01,22.86,22.94,106075.0,20.6162,20.6881,20.5533,20.6252,106075.0
2020-05-13 13:00:00,22.95,23.09,22.85,23.05,117778.0,20.6342,20.7601,20.5443,20.7241,117778.0
2020-05-13 13:30:00,23.03,23.08,22.97,23.02,96260.0,20.7061,20.7511,20.6522,20.6971,96260.0
2020-05-13 14:00:00,23.01,23.06,22.96,23.01,144337.0,20.6881,20.7331,20.6432,20.6881,144337.0
2020-05-13 14:30:00,23.01,23.08,22.95,23.03,110776.0,20.6881,20.7511,20.6342,20.7061,110776.0
2020-05-13 15:00:00,23.03,23.14,23.02,23.09,145731.0,20.7061,20.805,20.6971,20.7601,145731.0
2020-05-13 15:30:00,23.08,23.18,22.99,23.14,317425.0,20.7511,20.841,20.6702,20.805,317425.0
2020-05-14 09:30:00,22.72,22.81,22.26,22.26,97508.0,20.4274,20.5083,20.0138,20.0138,97508.0
2020-05-14 10:00:00,22.27,22.3,21.99,22.02,245939.0,20.0228,20.0498,19.7711,19.798,245939.0
2020-05-14 10:30:00,22.05,22.5,22.03,22.47,226700.0,19.825,20.2296,19.807,20.2026,226700.0
2020-05-14 11:00:00,22.49,22.59,22.3,22.32,167448.0,20.2206,20.3105,20.0498,20.0678,167448.0
2020-05-14 11:30:00,22.32,22.51,22.21,22.45,126412.0,20.0678,20.2386,19.9689,20.1846,126412.0
2020-05-14 12:00:00,22.46,22.73,22.43,22.64,207068.0,20.1936,20.4364,20.1667,20.3555,207068.0
2020-05-14 12:30:00,22.64,22.8,22.6,22.8,133953.0,20.3555,20.4993,20.3195,20.4993,133953.0
2020-05-14 13:00:00,22.8,22.97,22.71,22.96,72402.0,20.4993,20.6522,20.4184,20.6432,72402.0
2020-05-14 13:30:00,22.96,22.99,22.83,22.86,90482.0,20.6432,20.6702,20.5263,20.5533,90482.0
2020-05-14 14:00:00,22.86,22.87,22.73,22.77,111609.0,20.5533,20.5623,20.4364,20.4724,111609.0
2020-05-14 14:30:00,22.77,22.81,22.56,22.61,143695.0,20.4724,20.5083,20.2835,20.3285,143695.0
2020-05-14 15:00:00,22.6,22.82,22.59,22.8,154481.0,20.3195,20.5173,20.3105,20.4993,154481.0
2020-05-14 15:30:00,22.8,23.1,22.76,23.06,421166.0,20.4993,20.7691,20.4634,20.7331,421166.0
2020-05-15 09:30:00,22.9,22.9,22.52,22.64,68852.0,20.5892,20.5892,20.2476,20.3555,68852.0
2020-05-15 10:00:00,22.66,23.01,22.59,22.89,119139.0,20.3735,20.6881,20.3105,20.5802,119139.0
2020-05-15 10:30:00,22.87,22.93,22.75,22.88,72311.0,20.5623,20.6162,20.4544,20.5713,72311.0
2020-05-15 11:00:00,22.87,22.88,22.75,22.8,113605.0,20.5623,20.5713,20.4544,20.4993,113605.0
2020-05-15 11:30:00,22.79,22.84,22.69,22.8,84638.0,20.4903,20.5353,20.4004,20.4993,84638.0
2020-05-15 12:00:00,22.79,22.88,22.76,22.79,71281.0,20.4903,20.5713,20.4634,20.4903,71281.0
2020-05-15 12:30:00,22.79,22.84,22.77,22.81,60545.0,20.4903,20.5353,20.4724,20.5083,60545.0
2020-05-15 13:00:00,22.8,22.9,22.77,22.9,59617.0,20.4993,20.5892,20.4724,20.5892,59617.0
2020-05-15 13:30:00,22.89,23.04,22.87,22.98,102186.0,20.5802,20.7151,20.5623,20.6612,102186.0
2020-05-15 14:00:00,22.98,23.01,22.89,22.92,48370.0,20.6612,20.6881,20.5802,20.6072,48370.0
2020-05-15 14:30:00,22.93,22.93,22.79,22.87,77403.0,20.6162,20.6162,20.4903,20.5623,77403.0
2020-05-15 15:00:00,22.87,23.02,22.87,22.98,123870.0,20.5623,20.6971,20.5623,20.6612,123870.0
2020-05-15 15:30:00,22.99,23.15,22.94,23.09,268519.0,20.6702,20.814,20.6252,20.7601,268519.0
2020-05-18 09:30:00,23.99,24.32,23.94,24.17,124338.0,21.5692,21.8659,21.5243,21.7311,124338.0
2020-05-18 10:00:00,24.17,24.28,23.99,24.01,169021.0,21.7311,21.83,21.5692,21.5872,169021.0
2020-05-18 10:30:00,24.01,24.19,23.97,24.01,85545.0,21.5872,21.7491,21.5513,21.5872,85545.0
2020-05-18 11:00:00,24.01,24.3,24.01,24.26,77958.0,21.5872,21.848,21.5872,21.812,77958.0
2020-05-18 11:30:00,24.27,24.27,24.12,24.12,70736.0,21.821,21.821,21.6861,21.6861,70736.0
2020-05-18 12:00:00,24.12,24.25,24.07,24.07,78218.0,21.6861,21.803,21.6412,21.6412,78218.0
2020-05-18 12:30:00,24.06,24.14,23.89,23.89,108915.0,21.6322,21.7041,21.4793,21.4793,108915.0
2020-05-18 13:00:00,23.89,23.94,23.79,23.8,82902.0,21.4793,21.5243,21.3894,21.3984,82902.0
2020-05-18 13:30:00,23.8,23.84,23.67,23.69,62844.0,21.3984,21.4344,21.2815,21.2995,62844.0
2020-05-18 14:00:00,23.69,23.87,23.69,23.85,38131.0,21.2995,21.4614,21.2995,21.4434,38131.0
2020-05-18 14:30:00,23.84,24.03,23.84,24.02,57388.0,21.4344,21.6052,21.4344,21.5962,57388.0
2020-05-18 15:00:00,24.03,24.05,23.91,24.02,308584.0,21.6052,21.6232,21.4973,21.5962,308584.0
2020-05-18 15:30:00,24.01,24.09,23.89,23.91,336486.0,21.5872,21.6592,21.4793,21.4973,336486.0
2020-05-19 09:30:00,23.79,24.03,23.74,23.83,206168.0,21.3894,21.6052,21.3445,21.4254,206168.0
2020-05-19 10:00:00,23.85,24.08,23.84,23.99,152707.0,21.4434,21.6502,21.4344,21.5692,152707.0
2020-05-19 10:30:00,23.99,24.05,23.78,23.93,48444.0,21.5692,21.6232,21.3804,21.5153,48444.0
2020-05-19 11:00:00,23.94,24.17,23.87,24.16,97368.0,21.5243,21.7311,21.4614,21.7221,97368.0
2020-05-19 11:30:00,24.16,24.26,23.96,24.02,219658.0,21.7221,21.812,21.5423,21.5962,219658.0
2020-05-19 12:00:00,24.03,24.08,23.96,24.07,72196.0,21.6052,21.6502,21.5423,21.6412,72196.0
2020-05-19 12:30:00,24.07,24.11,24.0,24.07,146619.0,21.6412,21.6771,21.5782,21.6412,146619.0
2020-05-19 13:00:00,24.08,24.17,24.07,24.12,101294.0,21.6502,21.7311,21.6412,21.6861,101294.0
2020-05-19 13:30:00,24.11,24.26,24.1,24.18,97913.0,21.6771,21.812,21.6681,21.7401,97913.0
2020-05-19 14:00:00,24.18,24.26,24.15,24.16,125857.0,21.7401,21.812,21.7131,21.7221,125857.0
2020-05-19 14:30:00,24.17,24.22,24.01,24.03,157942.0,21.7311,21.776,21.5872,21.6052,157942.0
2020-05-19 15:00:00,24.04,24.25,24.02,24.24,224012.0,21.6142,21.803,21.5962,21.794,224012.0
2020-05-19 15:30:00,24.23,24.24,24.02,24.04,384041.0,21.785,21.794,21.5962,21.6142,384041.0
2020-05-20 09:30:00,24.44,24.5,23.66,23.68,168498.0,21.9738,22.0278,21.2725,21.2905,168498.0
2020-05-20 10:00:00,23.69,23.84,23.35,23.37,214260.0,21.2995,21.4344,20.9938,21.0118,214260.0
2020-05-20 10:30:00,23.37,23.57,23.35,23.44,291635.0,21.0118,21.1916,20.9938,21.0747,291635.0
2020-05-20 11:00:00,23.44,23.58,23.33,23.44,161264.0,21.0747,21.2006,20.9758,21.0747,161264.0
2020-05-20 11:30:00,23.43,23.54,23.31,23.33,192236.0,21.0658,21.1647,20.9579,20.9758,192236.0
2020-05-20 12:00:00,23.34,23.34,23.13,23.23,142479.0,20.9848,20.9848,20.796,20.8859,142479.0
2020-05-20 12:30:00,23.23,23.39,23.17,23.29,111301.0,20.8859,21.0298,20.832,20.9399,111301.0
2020-05-20 13:00:00,23.29,23.41,23.22,23.3,134476.0,20.9399,21.0478,20.8769,20.9489,134476.0
2020-05-20 13:30:00,23.3,23.37,23.24,23.28,62789.0,20.9489,21.0118,20.8949,20.9309,62789.0
2020-05-20 14:00:00,23.28,23.38,23.25,23.38,102349.0,20.9309,21.0208,20.9039,21.0208,102349.0
2020-05-20 14:30:00,23.38,23.59,23.33,23.55,269985.0,21.0208,21.2096,20.9758,21.1736,269985.0
2020-05-20 15:00:00,23.54,23.59,23.48,23.52,187590.0,21.1647,21.2096,21.1107,21.1467,187590.0
2020-05-20 15:30:00,23.51,23.7,23.49,23.63,651332.0,21.1377,21.3085,21.1197,21.2456,651332.0
2020-05-21 09:30:00,23.58,23.96,23.39,23.93,177307.0,21.2006,21.5423,21.0298,21.5153,177307.0
2020-05-21 10:00:00,23.94,24.01,23.77,23.89,265505.0,21.5243,21.5872,21.3714,21.4793,265505.0
2020-05-21 10:30:00,23.88,23.93,23.74,23.78,116739.0,21.4703,21.5153,21.3445,21.3804,116739.0
2020-05-21 11:00:00,23.77,23.77,23.63,23.67,40463.0,21.3714,21.3714,21.2456,21.2815,40463.0
2020-05-21 11:30:00,23.7,23.83,23.69,23.73,40114.0,21.3085,21.4254,21.2995,21.3355,40114.0
2020-05-21 12:00:00,23.74,23.9,23.7,23.87,79475.0,21.3445,21.4883,21.3085,21.4614,79475.0
2020-05-21 12:30:00,23.87,23.97,23.81,23.86,70534.0,21.4614,21.5513,21.4074,21.4524,70534.0
2020-05-21 13:00:00,23.86,23.99,23.83,23.99,50285.0,21.4524,21.5692,21.4254,21.5692,50285.0
2020-05-21 13:30:00,23.99,24.03,23.95,23.99,47456.0,21.5692,21.6052,21.5333,21.5692,47456.0
2020-05-21 14:00:00,23.97,24.12,23.97,24.12,104173.0,21.5513,21.6861,21.5513,21.6861,104173.0
2020-05-21 14:30:00,24.12,24.12,24.0,24.04,64382.0,21.6861,21.6861,21.5782,21.6142,64382.0
2020-05-21 15:00:00,24.05,24.16,24.05,24.11,127308.0,21.6232,21.7221,21.6232,21.6771,127308.0
2020-05-21 15:30:00,24.11,24.16,24.0,24.08,400770.0,21.6771,21.7221,21.5782,21.6502,400770.0
2020-05-22 09:30:00,24.13,24.13,23.79,23.8,125926.0,21.6951,21.6951,21.3894,21.3984,125926.0
2020-05-22 10:00:00,23.75,23.88,23.58,23.75,238125.0,21.3535,21.4703,21.2006,21.3535,238125.0
2020-05-22 10:30:00,23.77,23.8,23.64,23.71,74855.0,21.3714,21.3984,21.2546,21.3175,74855.0
2020-05-22 11:00:00,23.71,23.72,23.54,23.68,258265.0,21.3175,21.3265,21.1647,21.2905,258265.0
2020-05-22 11:30:00,23.69,23.74,23.6,23.65,107655.0,21.2995,21.3445,21.2186,21.2636,107655.0
2020-05-22 12:00:00,23.65,23.66,23.57,23.66,154216.0,21.2636,21.2725,21.1916,21.2725,154216.0
2020-05-22 12:30:00,23.67,23.85,23.67,23.8,46273.0,21.2815,21.4434,21.2815,21.3984,46273.0
2020-05-22 13:00:00,23.8,23.89,23.78,23.85,44922.0,21.3984,21.4793,21.3804,21.4434,44922.0
2020-05-22 13:30:00,23.83,23.9,23.83,23.88,32920.0,21.4254,21.4883,21.4254,21.4703,32920.0
2020-05-22 14:00:00,23.88,24.09,23.88,24.09,124119.0,21.4703,21.6592,21.4703,21.6592,124119.0
2020-05-22 14:30:00,24.09,24.1,23.99,24.05,66157.0,21.6592,21.6681,21.5692,21.6232,66157.0
2020-05-22 15:00:00,24.05,24.11,24.01,24.1,175456.0,21.6232,21.6771,21.5872,21.6681,175456.0
2020-05-22 15:30:00,24.1,24.22,24.1,24.2,337112.0,21.6681,21.776,21.6681,21.7581,337112.0
2020-05-26 09:30:00,24.94,25.16,24.61,25.08,115239.0,22.4234,22.6212,22.1267,22.5493,115239.0
2020-05-26 10:00:00,25.08,25.09,24.79,24.85,184473.0,22.5493,22.5582,22.2885,22.3425,184473.0
2020-05-26 10:30:00,24.88,24.93,24.71,24.75,66624.0,22.3694,22.4144,22.2166,22.2526,66624.0
2020-05-26 11:00:00,24.76,24.85,24.64,24.75,91439.0,22.2615,22.3425,22.1537,22.2526,91439.0
2020-05-26 11:30:00,24.75,24.81,24.64,24.8,63136.0,22.2526,22.3065,22.1537,22.2975,63136.0
2020-05-26 12:00:00,24.78,24.94,24.74,24.89,56342.0,22.2795,22.4234,22.2436,22.3784,56342.0
2020-05-26 12:30:00,24.88,24.99,24.87,24.92,53624.0,22.3694,22.4683,22.3604,22.4054,53624.0
2020-05-26 13:00:00,24.93,25.08,24.92,25.01,41728.0,22.4144,22.5493,22.4054,22.4863,41728.0
2020-05-26 13:30:00,24.99,25.05,24.97,25.02,37904.0,22.4683,22.5223,22.4504,22.4953,37904.0
2020-05-26 14:00:00,25.01,25.02,24.96,24.99,44589.0,22.4863,22.4953,22.4414,22.4683,44589.0
2020-05-26 14:30:00,25.0,25.05,24.92,24.92,53140.0,22.4773,22.5223,22.4054,22.4054,53140.0
2020-05-26 15:00:00,24.92,25.02,24.89,24.97,109370.0,22.4054,22.4953,22.3784,22.4504,109370.0
2020-05-26 15:30:00,24.98,25.03,24.89,24.94,269719.0,22.4593,22.5043,22.3784,22.4234,269719.0
2020-05-27 09:30:00,25.53,25.53,24.95,25.01,66582.0,22.9538,22.9538,22.4324,22.4863,66582.0
2020-05-27 10:00:00,25.01,25.11,24.74,24.76,63906.0,22.4863,22.5762,22.2436,22.2615,63906.0
2020-05-27 10:30:00,24.76,24.86,24.48,24.69,53693.0,22.2615,22.3515,22.0098,22.1986,53693.0
2020-05-27 11:00:00,24.69,24.78,24.47,24.56,56269.0,22.1986,22.2795,22.0008,22.0817,56269.0
2020-05-27 11:30:00,24.56,24.66,24.53,24.58,67639.0,22.0817,22.1716,22.0548,22.0997,67639.0
2020-05-27 12:00:00,24.56,24.63,24.5,24.57,82581.0,22.0817,22.1447,22.0278,22.0907,82581.0
2020-05-27 12:30:00,24.56,24.7,24.56,24.63,74766.0,22.0817,22.2076,22.0817,22.1447,74766.0
2020-05-27 13:00:00,24.62,24.66,24.54,24.56,50963.0,22.1357,22.1716,22.0637,22.0817,50963.0
2020-05-27 13:30:00,24.56,24.6,24.51,24.57,45352.0,22.0817,22.1177,22.0368,22.0907,45352.0
2020-05-27 14:00:00,24.56,24.63,24.56,24.62,51334.0,22.0817,22.1447,22.0817,22.1357,51334.0
2020-05-27 14:30:00,24.62,24.68,24.57,24.66,61913.0,22.1357,22.1896,22.0907,22.1716,61913.0
2020-05-27 15:00:00,24.65,24.67,24.53,24.54,107129.0,22.1626,22.1806,22.0548,22.0637,107129.0
2020-05-27 15:30:00,24.54,24.72,24.5,24.72,308039.0,22.0637,22.2256,22.0278,22.2256,308039.0
2020-05-28 09:30:00,25.0,25.28,24.59,24.75,166093.0,22.4773,22.7291,22.1087,22.2526,166093.0
2020-05-28 10:00:00,24.75,24.78,24.45,24.52,75335.0,22.2526,22.2795,21.9828,22.0458,75335.0
2020-05-28 10:30:00,24.51,24.59,24.45,24.5,109208.0,22.0368,22.1087,21.9828,22.0278,109208.0
2020-05-28 11:00:00,24.51,24.53,24.38,24.46,74384.0,22.0368,22.0548,21.9199,21.9918,74384.0
2020-05-28 11:30:00,24.48,24.59,24.39,24.56,67599.0,22.0098,22.1087,21.9289,22.0817,67599.0
2020-05-28 12:00:00,24.57,24.69,24.57,24.66,54645.0,22.0907,22.1986,22.0907,22.1716,54645.0
2020-05-28 12:30:00,24.66,24.87,24.66,24.83,56723.0,22.1716,22.3604,22.1716,22.3245,56723.0
2020-05-28 13:00:00,24.84,24.94,24.83,24.89,127324.0,22.3335,22.4234,22.3245,22.3784,127324.0
2020-05-28 13:30:00,24.89,24.94,24.79,24.89,54771.0,22.3784,22.4234,22.2885,22.3784,54771.0
2020-05-28 14:00:00,24.89,24.96,24.87,24.87,49497.0,22.3784,22.4414,22.3604,22.3604,49497.0
2020-05-28 14:30:00,24.87,24.96,24.85,24.92,75148.0,22.3604,22.4414,22.3425,22.4054,75148.0
2020-05-28 15:00:00,24.92,24.93,24.8,24.87,89695.0,22.4054,22.4144,22.2975,22.3604,89695.0
2020-05-28 15:30:00,24.88,25.03,24.77,25.01,366731.0,22.3694,22.5043,22.2705,22.4863,366731.0
2020-05-29 09:30:00,24.78,24.98,24.47,24.75,47280.0,22.2795,22.4593,22.0008,22.2526,47280.0
2020-05-29 10:00:00,24.75,25.22,24.75,25.12,122747.0,22.2526,22.6751,22.2526,22.5852,122747.0
2020-05-29 10:30:00,25.13,25.23,25.05,25.19,194291.0,22.5942,22.6841,22.5223,22.6482,194291.0
2020-05-29 11:00:00,25.18,25.4,25.18,25.34,227420.0,22.6392,22.837,22.6392,22.783,227420.0
2020-05-29 11:30:00,25.34,25.39,25.23,25.26,75510.0,22.783,22.828,22.6841,22.7111,75510.0
2020-05-29 12:00:00,25.26,25.32,25.23,25.29,92318.0,22.7111,22.765,22.6841,22.7381,92318.0
2020-05-29 12:30:00,25.29,25.42,25.27,25.39,105936.0,22.7381,22.8549,22.7201,22.828,105936.0
2020-05-29 13:00:00,25.38,25.41,25.27,25.34,119543.0,22.819,22.846,22.7201,22.783,119543.0
2020-05-29 13:30:00,25.34,25.4,25.3,25.32,86267.0,22.783,22.837,22.7471,22.765,86267.0
2020-05-29 14:00:00,25.32,25.45,25.32,25.43,124069.0,22.765,22.8819,22.765,22.8639,124069.0
2020-05-29 14:30:00,25.44,25.53,25.26,25.53,199792.0,22.8729,22.9538,22.7111,22.9538,199792.0
2020-05-29 15:00:00,25.53,25.58,25.37,25.39,165105.0,22.9538,22.9988,22.81,22.828,165105.0
2020-05-29 15:30:00,25.38,25.41,25.13,25.24,635043.0,22.819,22.846,22.5942,22.6931,635043.0
2020-06-01 09:30:00,25.29,25.73,25.26,25.6,103644.0,22.7381,23.1337,22.7111,23.0168,103644.0
2020-06-01 10:00:00,25.62,25.64,25.41,25.46,80176.0,23.0348,23.0528,22.846,22.8909,80176.0
2020-06-01 10:30:00,25.47,25.74,25.4,25.74,87734.0,22.8999,23.1427,22.837,23.1427,87734.0
2020-06-01 11:00:00,25.73,25.95,25.66,25.82,58100.0,23.1337,23.3315,23.0707,23.2146,58100.0
2020-06-01 11:30:00,25.83,26.24,25.82,26.18,125476.0,23.2236,23.5922,23.2146,23.5383,125476.0
2020-06-01 12:00:00,26.17,26.35,26.17,26.26,94075.0,23.5293,23.6911,23.5293,23.6102,94075.0
2020-06-01 12:30:00,26.26,26.38,26.18,26.35,124015.0,23.6102,23.7181,23.5383,23.6911,124015.0
2020-06-01 13:00:00,26.35,26.46,26.29,26.29,183613.0,23.6911,23.79,23.6372,23.6372,183613.0
2020-06-01 13:30:00,26.29,26.4,26.25,26.31,52956.0,23.6372,23.7361,23.6012,23.6551,52956.0
2020-06-01 14:00:00,26.32,26.35,26.24,26.27,103241.0,23.6641,23.6911,23.5922,23.6192,103241.0
2020-06-01 14:30:00,26.28,26.54,26.25,26.53,105744.0,23.6282,23.8619,23.6012,23.8529,105744.0
2020-06-01 15:00:00,26.54,26.58,26.4,26.4,184436.0,23.8619,23.8979,23.7361,23.7361,184436.0
2020-06-01 15:30:00,26.41,26.46,26.25,26.34,385434.0,23.7451,23.79,23.6012,23.6821,385434.0
2020-06-02 09:30:00,26.51,26.54,26.15,26.26,167423.0,23.835,23.8619,23.5113,23.6102,167423.0
2020-06-02 10:00:00,26.27,26.44,26.27,26.4,106606.0,23.6192,23.772,23.6192,23.7361,106606.0
2020-06-02 10:30:00,26.39,26.54,26.36,26.41,61177.0,23.7271,23.8619,23.7001,23.7451,61177.0
2020-06-02 11:00:00,26.4,26.43,26.28,26.29,386544.0,23.7361,23.763,23.6282,23.6372,386544.0
2020-06-02 11:30:00,26.28,26.41,26.2,26.39,63711.0,23.6282,23.7451,23.5562,23.7271,63711.0
2020-06-02 12:00:00,26.39,26.61,26.39,26.6,54482.0,23.7271,23.9249,23.7271,23.9159,54482.0
2020-06-02 12:30:00,26.59,26.64,26.45,26.46,42845.0,23.9069,23.9518,23.781,23.79,42845.0
2020-06-02 13:00:00,26.46,26.53,26.44,26.51,34056.0,23.79,23.8529,23.772,23.835,34056.0
2020-06-02 13:30:00,26.49,26.56,26.49,26.52,19294.0,23.817,23.8799,23.817,23.844,19294.0
2020-06-02 14:00:00,26.53,26.59,26.42,26.54,212652.0,23.8529,23.9069,23.754,23.8619,212652.0
2020-06-02 14:30:00,26.54,26.64,26.52,26.62,61386.0,23.8619,23.9518,23.844,23.9339,61386.0
2020-06-02 15:00:00,26.62,26.62,26.53,26.57,64050.0,23.9339,23.9339,23.8529,23.8889,64050.0
2020-06-02 15:30:00,26.57,26.6,26.46,26.48,204537.0,23.8889,23.9159,23.79,23.808,204537.0
2020-06-03 09:30:00,26.76,26.84,26.63,26.77,67514.0,24.0597,24.1317,23.9429,24.0687,67514.0
2020-06-03 10:00:00,26.79,27.06,26.77,27.01,53348.0,24.0867,24.3295,24.0687,24.2845,53348.0
2020-06-03 10:30:00,27.01,27.3,26.99,27.24,67484.0,24.2845,24.5452,24.2665,24.4913,67484.0
2020-06-03 11:00:00,27.24,27.41,27.24,27.29,58794.0,24.4913,24.6441,24.4913,24.5363,58794.0
2020-06-03 11:30:00,27.31,27.37,27.29,27.36,52109.0,24.5542,24.6082,24.5363,24.5992,52109.0
2020-06-03 12:00:00,27.35,27.44,27.27,27.35,69493.0,24.5902,24.6711,24.5183,24.5902,69493.0
2020-06-03 12:30:00,27.35,27.44,27.31,27.31,140213.0,24.5902,24.6711,24.5542,24.5542,140213.0
2020-06-03 13:00:00,27.32,27.32,27.25,27.28,63540.0,24.5632,24.5632,24.5003,24.5273,63540.0
2020-06-03 13:30:00,27.27,27.31,27.19,27.25,139305.0,24.5183,24.5542,24.4463,24.5003,139305.0
2020-06-03 14:00:00,27.24,27.39,27.19,27.36,170862.0,24.4913,24.6262,24.4463,24.5992,170862.0
2020-06-03 14:30:00,27.37,27.45,27.32,27.39,162714.0,24.6082,24.6801,24.5632,24.6262,162714.0
2020-06-03 15:00:00,27.4,27.45,27.35,27.36,224064.0,24.6352,24.6801,24.5902,24.5992,224064.0
2020-06-03 15:30:00,27.37,27.41,27.3,27.38,331898.0,24.6082,24.6441,24.5452,24.6172,331898.0
2020-06-04 09:30:00,27.26,27.26,26.83,26.86,157869.0,24.5093,24.5093,24.1227,24.1496,157869.0
2020-06-04 10:00:00,26.86,26.96,26.77,26.89,160148.0,24.1496,24.2396,24.0687,24.1766,160148.0
2020-06-04 10:30:00,26.9,26.98,26.72,26.78,78255.0,24.1856,24.2575,24.0238,24.0777,78255.0
2020-06-04 11:00:00,26.79,26.92,26.68,26.71,139034.0,24.0867,24.2036,23.9878,24.0148,139034.0
2020-06-04 11:30:00,26.7,26.74,26.52,26.57,61174.0,24.0058,24.0418,23.844,23.8889,61174.0
2020-06-04 12:00:00,26.58,26.62,26.36,26.37,108173.0,23.8979,23.9339,23.7001,23.7091,108173.0
2020-06-04 12:30:00,26.36,26.5,26.33,26.49,80030.0,23.7001,23.826,23.6731,23.817,80030.0
2020-06-04 13:00:00,26.5,26.69,26.49,26.69,58098.0,23.826,23.9968,23.817,23.9968,58098.0
2020-06-04 13:30:00,26.7,26.7,26.61,26.68,47892.0,24.0058,24.0058,23.9249,23.9878,47892.0
2020-06-04 14:00:00,26.67,26.68,26.6,26.67,54155.0,23.9788,23.9878,23.9159,23.9788,54155.0
2020-06-04 14:30:00,26.67,26.69,26.62,26.63,72821.0,23.9788,23.9968,23.9339,23.9429,72821.0
2020-06-04 15:00:00,26.62,26.72,26.55,26.68,182683.0,23.9339,24.0238,23.8709,23.9878,182683.0
2020-06-04 15:30:00,26.68,26.75,26.59,26.71,358751.0,23.9878,24.0507,23.9069,24.0148,358751.0
2020-06-05 09:30:00,27.64,28.33,27.64,27.97,167400.0,24.8509,25.4713,24.8509,25.1476,167400.0
2020-06-05 10:00:00,27.98,28.18,27.81,27.83,130368.0,25.1566,25.3364,25.0038,25.0218,130368.0
2020-06-05 10:30:00,27.85,27.94,27.74,27.85,213311.0,25.0397,25.1207,24.9408,25.0397,213311.0
2020-06-05 11:00:00,27.84,27.84,27.63,27.81,221415.0,25.0308,25.0308,24.8419,25.0038,221415.0
2020-06-05 11:30:00,27.81,27.94,27.72,27.94,225209.0,25.0038,25.1207,24.9229,25.1207,225209.0
2020-06-05 12:00:00,27.95,27.96,27.85,27.91,139993.0,25.1297,25.1386,25.0397,25.0937,139993.0
2020-06-05 12:30:00,27.9,27.94,27.84,27.86,98756.0,25.0847,25.1207,25.0308,25.0487,98756.0
2020-06-05 13:00:00,27.85,27.93,27.84,27.91,112139.0,25.0397,25.1117,25.0308,25.0937,112139.0
2020-06-05 13:30:00,27.91,27.96,27.77,27.78,86188.0,25.0937,25.1386,24.9678,24.9768,86188.0
2020-06-05 14:00:00,27.8,27.83,27.63,27.65,69993.0,24.9948,25.0218,24.8419,24.8599,69993.0
2020-06-05 14:30:00,27.64,27.66,27.5,27.52,127879.0,24.8509,24.8689,24.7251,24.743,127879.0
2020-06-05 15:00:00,27.52,27.52,27.36,27.44,198852.0,24.743,24.743,24.5992,24.6711,198852.0
2020-06-05 15:30:00,27.44,27.48,27.16,27.19,583254.0,24.6711,24.7071,24.4194,24.4463,583254.0
2020-06-08 09:30:00,27.48,28.01,27.38,27.42,173860.0,24.7071,25.1836,24.6172,24.6531,173860.0
2020-06-08 10:00:00,27.45,27.72,27.34,27.55,107460.0,24.6801,24.9229,24.5812,24.77,107460.0
2020-06-08 10:30:00,27.55,27.91,27.55,27.84,195553.0,24.77,25.0937,24.77,25.0308,195553.0
2020-06-08 11:00:00,27.82,27.83,27.65,27.74,59428.0,25.0128,25.0218,24.8599,24.9408,59428.0
2020-06-08 11:30:00,27.74,27.8,27.69,27.73,53814.0,24.9408,24.9948,24.8959,24.9319,53814.0
2020-06-08 12:00:00,27.73,27.73,27.55,27.56,107699.0,24.9319,24.9319,24.77,24.779,107699.0
2020-06-08 12:30:00,27.55,27.61,27.45,27.46,97873.0,24.77,24.824,24.6801,24.6891,97873.0
2020-06-08 13:00:00,27.46,27.69,27.46,27.63,150540.0,24.6891,24.8959,24.6891,24.8419,150540.0
2020-06-08 13:30:00,27.62,27.84,27.58,27.84,238446.0,24.833,25.0308,24.797,25.0308,238446.0
2020-06-08 14:00:00,27.83,28.06,27.79,27.96,176039.0,25.0218,25.2286,24.9858,25.1386,176039.0
2020-06-08 14:30:00,27.96,28.0,27.83,27.83,121309.0,25.1386,25.1746,25.0218,25.0218,121309.0
2020-06-08 15:00:00,27.83,27.92,27.68,27.68,96763.0,25.0218,25.1027,24.8869,24.8869,96763.0
2020-06-08 15:30:00,27.69,27.97,27.62,27.96,431538.0,24.8959,25.1476,24.833,25.1386,431538.0
2020-06-09 09:30:00,27.49,27.61,27.31,27.55,99512.0,24.7161,24.824,24.5542,24.77,99512.0
2020-06-09 10:00:00,27.57,27.8,27.53,27.77,72164.0,24.788,24.9948,24.752,24.9678,72164.0
2020-06-09 10:30:00,27.78,28.0,27.78,27.98,105568.0,24.9768,25.1746,24.9768,25.1566,105568.0
2020-06-09 11:00:00,27.97,27.98,27.79,27.96,57934.0,25.1476,25.1566,24.9858,25.1386,57934.0
2020-06-09 11:30:00,27.97,28.18,27.97,28.09,429070.0,25.1476,25.3364,25.1476,25.2555,429070.0
2020-06-09 12:00:00,28.09,28.18,28.07,28.13,147279.0,25.2555,25.3364,25.2375,25.2915,147279.0
2020-06-09 12:30:00,28.13,28.31,28.08,28.24,512038.0,25.2915,25.4533,25.2465,25.3904,512038.0
2020-06-09 13:00:00,28.25,28.28,28.11,28.14,154838.0,25.3994,25.4264,25.2735,25.3005,154838.0
2020-06-09 13:30:00,28.13,28.28,28.13,28.19,57048.0,25.2915,25.4264,25.2915,25.3454,57048.0
2020-06-09 14:00:00,28.2,28.24,28.1,28.17,130134.0,25.3544,25.3904,25.2645,25.3275,130134.0
2020-06-09 14:30:00,28.18,28.23,28.04,28.2,134717.0,25.3364,25.3814,25.2106,25.3544,134717.0
2020-06-09 15:00:00,28.22,28.23,28.07,28.16,198544.0,25.3724,25.3814,25.2375,25.3185,198544.0
2020-06-09 15:30:00,28.16,28.23,27.9,27.98,705123.0,25.3185,25.3814,25.0847,25.1566,705123.0
2020-06-10 09:30:00,27.79,27.98,27.27,27.36,60174.0,24.9858,25.1566,24.5183,24.5992,60174.0
2020-06-10 10:00:00,27.39,27.41,27.01,27.11,42056.0,24.6262,24.6441,24.2845,24.3744,42056.0
2020-06-10 10:30:00,27.12,27.14,26.74,26.9,69653.0,24.3834,24.4014,24.0418,24.1856,69653.0
2020-06-10 11:00:00,26.91,27.12,26.88,27.05,79438.0,24.1946,24.3834,24.1676,24.3205,79438.0
2020-06-10 11:30:00,27.04,27.06,26.91,27.0,47109.0,24.3115,24.3295,24.1946,24.2755,47109.0
2020-06-10 12:00:00,26.99,27.29,26.97,27.26,86622.0,24.2665,24.5363,24.2485,24.5093,86622.0
2020-06-10 12:30:00,27.26,27.33,27.22,27.3,56249.0,24.5093,24.5722,24.4733,24.5452,56249.0
2020-06-10 13:00:00,27.31,27.32,27.18,27.18,40025.0,24.5542,24.5632,24.4374,24.4374,40025.0
2020-06-10 13:30:00,27.18,27.22,27.08,27.17,55233.0,24.4374,24.4733,24.3474,24.4284,55233.0
2020-06-10 14:00:00,27.17,27.58,27.12,27.53,70113.0,24.4284,24.797,24.3834,24.752,70113.0
2020-06-10 14:30:00,27.54,27.56,27.35,27.44,125406.0,24.761,24.779,24.5902,24.6711,125406.0
2020-06-10 15:00:00,27.44,27.67,27.4,27.67,226897.0,24.6711,24.8779,24.6352,24.8779,226897.0
2020-06-10 15:30:00,27.67,27.7,27.36,27.37,627752.0,24.8779,24.9049,24.5992,24.6082,627752.0
2020-06-11 09:30:00,26.23,26.26,25.9,26.13,367087.0,23.5832,23.6102,23.2865,23.4933,367087.0
2020-06-11 10:00:00,26.14,26.26,26.01,26.18,235182.0,23.5023,23.6102,23.3854,23.5383,235182.0
2020-06-11 10:30:00,26.18,26.25,26.01,26.1,411902.0,23.5383,23.6012,23.3854,23.4663,411902.0
2020-06-11 11:00:00,26.09,26.24,26.07,26.19,127782.0,23.4573,23.5922,23.4394,23.5473,127782.0
2020-06-11 11:30:00,26.19,26.46,26.18,26.45,121125.0,23.5473,23.79,23.5383,23.781,121125.0
2020-06-11 12:00:00,26.45,26.5,26.29,26.35,253561.0,23.781,23.826,23.6372,23.6911,253561.0
2020-06-11 12:30:00,26.35,26.6,26.35,26.42,235353.0,23.6911,23.9159,23.6911,23.754,235353.0
2020-06-11 13:00:00,26.41,26.52,26.39,26.43,170195.0,23.7451,23.844,23.7271,23.763,170195.0
2020-06-11 13:30:00,26.43,26.5,26.39,26.43,115227.0,23.763,23.826,23.7271,23.763,115227.0
2020-06-11 14:00:00,26.43,26.51,26.39,26.44,112004.0,23.763,23.835,23.7271,23.772,112004.0
2020-06-11 14:30:00,26.46,26.47,26.4,26.45,186205.0,23.79,23.799,23.7361,23.781,186205.0
2020-06-11 15:00:00,26.45,26.58,26.41,26.48,197527.0,23.781,23.8979,23.7451,23.808,197527.0
2020-06-11 15:30:00,26.47,26.68,26.42,26.5,339646.0,23.799,23.9878,23.754,23.826,339646.0
2020-06-12 09:30:00,27.35,27.35,26.7,26.91,97431.0,24.6355,24.6355,24.05,24.2392,97431.0
2020-06-12 10:00:00,26.94,27.09,26.83,26.93,94250.0,24.2662,24.4013,24.1671,24.2572,94250.0
2020-06-12 10:30:00,26.94,27.07,26.76,26.9,108383.0,24.2662,24.3833,24.104,24.2301,108383.0
2020-06-12 11:00:00,26.89,26.97,26.7,26.85,100159.0,24.2211,24.2932,24.05,24.1851,100159.0
2020-06-12 11:30:00,26.84,26.92,26.73,26.89,65910.0,24.1761,24.2482,24.077,24.2211,65910.0
2020-06-12 12:00:00,26.88,26.94,26.78,26.83,47005.0,24.2121,24.2662,24.1221,24.1671,47005.0
2020-06-12 12:30:00,26.82,26.82,26.65,26.76,59156.0,24.1581,24.1581,24.005,24.104,59156.0
2020-06-12 13:00:00,26.76,26.77,26.61,26.66,60349.0,24.104,24.1131,23.9689,24.014,60349.0
2020-06-12 13:30:00,26.67,26.68,26.48,26.49,63826.0,24.023,24.032,23.8518,23.8608,63826.0
2020-06-12 14:00:00,26.48,26.71,26.48,26.71,90155.0,23.8518,24.059,23.8518,24.059,90155.0
2020-06-12 14:30:00,26.71,26.91,26.71,26.91,105547.0,24.059,24.2392,24.059,24.2392,105547.0
2020-06-12 15:00:00,26.91,26.99,26.79,26.84,117101.0,24.2392,24.3112,24.1311,24.1761,117101.0
2020-06-12 15:30:00,26.85,27.29,26.83,27.15,345833.0,24.1851,24.5814,24.1671,24.4553,345833.0
2020-06-15 09:30:00,26.37,26.78,26.22,26.77,109398.0,23.7528,24.1221,23.6176,24.1131,109398.0
2020-06-15 10:00:00,26.76,26.87,26.66,26.75,77549.0,24.104,24.2031,24.014,24.095,77549.0
2020-06-15 10:30:00,26.74,26.91,26.71,26.76,85791.0,24.086,24.2392,24.059,24.104,85791.0
2020-06-15 11:00:00,26.76,27.02,26.73,26.91,80407.0,24.104,24.3382,24.077,24.2392,80407.0
2020-06-15 11:30:00,26.92,26.98,26.86,26.93,84579.0,24.2482,24.3022,24.1941,24.2572,84579.0
2020-06-15 12:00:00,26.92,27.2,26.9,27.18,93862.0,24.2482,24.5004,24.2301,24.4824,93862.0
2020-06-15 12:30:00,27.18,27.3,27.13,27.3,66977.0,24.4824,24.5904,24.4373,24.5904,66977.0
2020-06-15 13:00:00,27.29,27.44,27.27,27.39,82698.0,24.5814,24.7166,24.5634,24.6715,82698.0
2020-06-15 13:30:00,27.39,27.39,27.2,27.22,127303.0,24.6715,24.6715,24.5004,24.5184,127303.0
2020-06-15 14:00:00,27.22,27.68,27.22,27.65,154050.0,24.5184,24.9327,24.5184,24.9057,154050.0
2020-06-15 14:30:00,27.65,27.68,27.47,27.48,98436.0,24.9057,24.9327,24.7436,24.7526,98436.0
2020-06-15 15:00:00,27.49,27.6,27.37,27.39,97078.0,24.7616,24.8607,24.6535,24.6715,97078.0
2020-06-15 15:30:00,27.39,27.5,27.14,27.46,338894.0,24.6715,24.7706,24.4463,24.7346,338894.0
2020-06-16 09:30:00,28.32,28.32,27.96,28.08,116799.0,25.5092,25.5092,25.1849,25.293,116799.0
2020-06-16 10:00:00,28.09,28.23,27.94,28.23,56546.0,25.302,25.4281,25.1669,25.4281,56546.0
2020-06-16 10:30:00,28.24,28.27,27.74,27.84,102638.0,25.4372,25.4642,24.9868,25.0769,102638.0
2020-06-16 11:00:00,27.83,28.22,27.69,28.16,95877.0,25.0678,25.4191,24.9417,25.3651,95877.0
2020-06-16 11:30:00,28.17,28.3,28.05,28.05,85623.0,25.3741,25.4912,25.266,25.266,85623.0
2020-06-16 12:00:00,28.06,28.1,27.89,27.96,59875.0,25.275,25.311,25.1219,25.1849,59875.0
2020-06-16 12:30:00,27.95,28.09,27.95,27.98,154620.0,25.1759,25.302,25.1759,25.203,154620.0
2020-06-16 13:00:00,27.98,28.01,27.87,27.89,59720.0,25.203,25.23,25.1039,25.1219,59720.0
2020-06-16 13:30:00,27.88,27.88,27.69,27.72,53046.0,25.1129,25.1129,24.9417,24.9688,53046.0
2020-06-16 14:00:00,27.72,27.86,27.68,27.74,98706.0,24.9688,25.0949,24.9327,24.9868,98706.0
2020-06-16 14:30:00,27.75,27.92,27.73,27.89,103231.0,24.9958,25.1489,24.9778,25.1219,103231.0
2020-06-16 15:00:00,27.9,27.9,27.63,27.71,159781.0,25.1309,25.1309,24.8877,24.9598,159781.0
2020-06-16 15:30:00,27.71,27.94,27.7,27.93,471542.0,24.9598,25.1669,24.9507,25.1579,471542.0
2020-06-17 09:30:00,28.06,28.1,27.72,27.76,76079.0,25.275,25.311,24.9688,25.0048,76079.0
2020-06-17 10:00:00,27.77,27.83,27.62,27.62,86737.0,25.0138,25.0678,24.8787,24.8787,86737.0
2020-06-17 10:30:00,27.61,27.65,27.49,27.54,66248.0,24.8697,24.9057,24.7616,24.8066,66248.0
2020-06-17 11:00:00,27.53,27.53,27.4,27.46,63510.0,24.7976,24.7976,24.6805,24.7346,63510.0
2020-06-17 11:30:00,27.46,27.56,27.43,27.54,56039.0,24.7346,24.8246,24.7075,24.8066,56039.0
2020-06-17 12:00:00,27.54,27.6,27.51,27.6,56784.0,24.8066,24.8607,24.7796,24.8607,56784.0
2020-06-17 12:30:00,27.6,27.68,27.47,27.53,46454.0,24.8607,24.9327,24.7436,24.7976,46454.0
2020-06-17 13:00:00,27.53,27.68,27.52,27.63,53442.0,24.7976,24.9327,24.7886,24.8877,53442.0
2020-06-17 13:30:00,27.62,27.67,27.61,27.63,78468.0,24.8787,24.9237,24.8697,24.8877,78468.0
2020-06-17 14:00:00,27.63,27.69,27.61,27.63,93009.0,24.8877,24.9417,24.8697,24.8877,93009.0
2020-06-17 14:30:00,27.63,27.63,27.52,27.52,78352.0,24.8877,24.8877,24.7886,24.7886,78352.0
2020-06-17 15:00:00,27.51,27.52,27.44,27.45,173673.0,24.7796,24.7886,24.7166,24.7256,173673.0
2020-06-17 15:30:00,27.44,27.58,27.3,27.4,461174.0,24.7166,24.8427,24.5904,24.6805,461174.0
2020-06-18 09:30:00,27.06,27.28,26.93,26.93,98916.0,24.3743,24.5724,24.2572,24.2572,98916.0
2020-06-18 10:00:00,26.94,27.06,26.81,26.81,50745.0,24.2662,24.3743,24.1491,24.1491,50745.0
2020-06-18 10:30:00,26.82,26.92,26.77,26.88,77420.0,24.1581,24.2482,24.1131,24.2121,77420.0
2020-06-18 11:00:00,26.88,26.88,26.77,26.78,52843.0,24.2121,24.2121,24.1131,24.1221,52843.0
2020-06-18 11:30:00,26.78,26.88,26.7,26.72,55390.0,24.1221,24.2121,24.05,24.068,55390.0
2020-06-18 12:00:00,26.72,26.73,26.54,26.55,76802.0,24.068,24.077,23.9059,23.9149,76802.0
2020-06-18 12:30:00,26.55,26.86,26.48,26.86,166388.0,23.9149,24.1941,23.8518,24.1941,166388.0
2020-06-18 13:00:00,26.87,26.95,26.84,26.95,47095.0,24.2031,24.2752,24.1761,24.2752,47095.0
2020-06-18 13:30:00,26.95,27.06,26.93,27.01,42879.0,24.2752,24.3743,24.2572,24.3292,42879.0
2020-06-18 14:00:00,27.01,27.08,26.94,27.07,69705.0,24.3292,24.3923,24.2662,24.3833,69705.0
2020-06-18 14:30:00,27.07,27.14,27.05,27.07,111997.0,24.3833,24.4463,24.3653,24.3833,111997.0
2020-06-18 15:00:00,27.07,27.12,27.01,27.07,190768.0,24.3833,24.4283,24.3292,24.3833,190768.0
2020-06-18 15:30:00,27.07,27.33,27.07,27.2,572497.0,24.3833,24.6175,24.3833,24.5004,572497.0
2020-06-19 09:30:00,27.62,27.7,27.16,27.2,370192.0,24.8787,24.9507,24.4643,24.5004,370192.0
2020-06-19 10:00:00,27.2,27.32,27.14,27.19,49526.0,24.5004,24.6085,24.4463,24.4914,49526.0
2020-06-19 10:30:00,27.18,27.19,26.97,26.97,50209.0,24.4824,24.4914,24.2932,24.2932,50209.0
2020-06-19 11:00:00,26.97,27.04,26.89,26.98,50766.0,24.2932,24.3563,24.2211,24.3022,50766.0
2020-06-19 11:30:00,26.98,27.1,26.92,27.06,37758.0,24.3022,24.4103,24.2482,24.3743,37758.0
2020-06-19 12:00:00,27.07,27.07,26.77,26.85,63635.0,24.3833,24.3833,24.1131,24.1851,63635.0
2020-06-19 12:30:00,26.84,26.94,26.8,26.93,45727.0,24.1761,24.2662,24.1401,24.2572,45727.0
2020-06-19 13:00:00,26.93,26.99,26.83,26.91,61542.0,24.2572,24.3112,24.1671,24.2392,61542.0
2020-06-19 13:30:00,26.9,26.92,26.79,26.8,70780.0,24.2301,24.2482,24.1311,24.1401,70780.0
2020-06-19 14:00:00,26.79,26.85,26.73,26.79,97309.0,24.1311,24.1851,24.077,24.1311,97309.0
2020-06-19 14:30:00,26.79,27.08,26.76,27.08,130539.0,24.1311,24.3923,24.104,24.3923,130539.0
2020-06-19 15:00:00,27.08,27.08,26.91,27.03,121059.0,24.3923,24.3923,24.2392,24.3472,121059.0
2020-06-19 15:30:00,27.04,27.12,26.85,26.96,541033.0,24.3563,24.4283,24.1851,24.2842,541033.0
2020-06-22 09:30:00,26.8,26.92,26.4,26.85,113221.0,24.1401,24.2482,23.7798,24.1851,113221.0
2020-06-22 10:00:00,26.88,27.21,26.83,27.21,141756.0,24.2121,24.5094,24.1671,24.5094,141756.0
2020-06-22 10:30:00,27.2,27.25,27.06,27.08,61567.0,24.5004,24.5454,24.3743,24.3923,61567.0
2020-06-22 11:00:00,27.05,27.13,27.02,27.09,36758.0,24.3653,24.4373,24.3382,24.4013,36758.0
2020-06-22 11:30:00,27.09,27.09,26.97,27.0,54026.0,24.4013,24.4013,24.2932,24.3202,54026.0
2020-06-22 12:00:00,27.0,27.11,26.89,26.91,84339.0,24.3202,24.4193,24.2211,24.2392,84339.0
2020-06-22 12:30:00,26.92,27.05,26.89,27.02,40091.0,24.2482,24.3653,24.2211,24.3382,40091.0
2020-06-22 13:00:00,27.02,27.12,27.01,27.1,64294.0,24.3382,24.4283,24.3292,24.4103,64294.0
2020-06-22 13:30:00,27.1,27.18,27.07,27.16,38079.0,24.4103,24.4824,24.3833,24.4643,38079.0
2020-06-22 14:00:00,27.15,27.19,27.1,27.17,75028.0,24.4553,24.4914,24.4103,24.4734,75028.0
2020-06-22 14:30:00,27.17,27.23,27.12,27.2,38595.0,24.4734,24.5274,24.4283,24.5004,38595.0
2020-06-22 15:00:00,27.2,27.2,27.02,27.03,86543.0,24.5004,24.5004,24.3382,24.3472,86543.0
2020-06-22 15:30:00,27.03,27.2,27.02,27.19,157769.0,24.3472,24.5004,24.3382,24.4914,157769.0
2020-06-23 09:30:00,27.56,27.69,27.33,27.53,132745.0,24.8246,24.9417,24.6175,24.7976,132745.0
2020-06-23 10:00:00,27.52,27.74,27.43,27.43,157352.0,24.7886,24.9868,24.7075,24.7075,157352.0
2020-06-23 10:30:00,27.44,27.47,27.25,27.38,111341.0,24.7166,24.7436,24.5454,24.6625,111341.0
2020-06-23 11:00:00,27.39,27.49,27.3,27.35,120753.0,24.6715,24.7616,24.5904,24.6355,120753.0
2020-06-23 11:30:00,27.35,27.42,27.24,27.31,103268.0,24.6355,24.6985,24.5364,24.5995,103268.0
2020-06-23 12:00:00,27.31,27.47,27.3,27.42,35114.0,24.5995,24.7436,24.5904,24.6985,35114.0
2020-06-23 12:30:00,27.41,27.57,27.4,27.55,193655.0,24.6895,24.8337,24.6805,24.8156,193655.0
2020-06-23 13:00:00,27.55,27.67,27.51,27.64,44926.0,24.8156,24.9237,24.7796,24.8967,44926.0
2020-06-23 13:30:00,27.64,27.66,27.53,27.58,96200.0,24.8967,24.9147,24.7976,24.8427,96200.0
2020-06-23 14:00:00,27.57,27.57,27.48,27.55,67379.0,24.8337,24.8337,24.7526,24.8156,67379.0
2020-06-23 14:30:00,27.55,27.61,27.48,27.6,151035.0,24.8156,24.8697,24.7526,24.8607,151035.0
2020-06-23 15:00:00,27.59,27.59,27.45,27.48,108100.0,24.8517,24.8517,24.7256,24.7526,108100.0
2020-06-23 15:30:00,27.48,27.51,27.33,27.33,282448.0,24.7526,24.7796,24.6175,24.6175,282448.0
2020-06-24 09:30:00,27.01,27.27,26.97,27.14,78398.0,24.3292,24.5634,24.2932,24.4463,78398.0
2020-06-24 10:00:00,27.14,27.21,27.08,27.1,76812.0,24.4463,24.5094,24.3923,24.4103,76812.0
2020-06-24 10:30:00,27.09,27.09,26.87,26.88,60880.0,24.4013,24.4013,24.2031,24.2121,60880.0
2020-06-24 11:00:00,26.88,26.88,26.55,26.58,100838.0,24.2121,24.2121,23.9149,23.9419,100838.0
2020-06-24 11:30:00,26.58,26.59,26.3,26.45,69419.0,23.9419,23.9509,23.6897,23.8248,69419.0
2020-06-24 12:00:00,26.44,26.5,26.36,26.44,222849.0,23.8158,23.8698,23.7437,23.8158,222849.0
2020-06-24 12:30:00,26.43,26.83,26.34,26.82,157279.0,23.8068,24.1671,23.7257,24.1581,157279.0
2020-06-24 13:00:00,26.81,26.89,26.74,26.77,40489.0,24.1491,24.2211,24.086,24.1131,40489.0
2020-06-24 13:30:00,26.78,26.82,26.69,26.72,41177.0,24.1221,24.1581,24.041,24.068,41177.0
2020-06-24 14:00:00,26.72,26.82,26.62,26.8,55686.0,24.068,24.1581,23.9779,24.1401,55686.0
2020-06-24 14:30:00,26.8,26.86,26.49,26.55,133393.0,24.1401,24.1941,23.8608,23.9149,133393.0
2020-06-24 15:00:00,26.55,26.71,26.54,26.71,92669.0,23.9149,24.059,23.9059,24.059,92669.0
2020-06-24 15:30:00,26.71,26.98,26.71,26.87,458025.0,24.059,24.3022,24.059,24.2031,458025.0
2020-06-25 09:30:00,26.84,26.99,26.54,26.87,60708.0,24.1761,24.3112,23.9059,24.2031,60708.0
2020-06-25 10:00:00,26.87,27.01,26.85,26.96,80276.0,24.2031,24.3292,24.1851,24.2842,80276.0
2020-06-25 10:30:00,26.96,27.07,26.83,27.06,225538.0,24.2842,24.3833,24.1671,24.3743,225538.0
2020-06-25 11:00:00,27.04,27.1,26.96,27.09,124100.0,24.3563,24.4103,24.2842,24.4013,124100.0
2020-06-25 11:30:00,27.09,27.14,26.94,26.96,216247.0,24.4013,24.4463,24.2662,24.2842,216247.0
2020-06-25 12:00:00,26.97,27.07,26.97,27.01,205390.0,24.2932,24.3833,24.2932,24.3292,205390.0
2020-06-25 12:30:00,27.0,27.14,26.95,27.13,86882.0,24.3202,24.4463,24.2752,24.4373,86882.0
2020-06-25 13:00:00,27.13,27.14,27.05,27.06,77720.0,24.4373,24.4463,24.3653,24.3743,77720.0
2020-06-25 13:30:00,27.06,27.11,26.92,26.94,140211.0,24.3743,24.4193,24.2482,24.2662,140211.0
2020-06-25 14:00:00,26.93,26.97,26.87,26.89,97375.0,24.2572,24.2932,24.2031,24.2211,97375.0
2020-06-25 14:30:00,26.89,26.95,26.86,26.87,94563.0,24.2211,24.2752,24.1941,24.2031,94563.0
2020-06-25 15:00:00,26.86,27.05,26.86,27.03,116286.0,24.1941,24.3653,24.1941,24.3472,116286.0
2020-06-25 15:30:00,27.03,27.37,27.0,27.35,402809.0,24.3472,24.6535,24.3202,24.6355,402809.0
2020-06-26 09:30:00,27.22,27.41,27.08,27.14,175836.0,24.5184,24.6895,24.3923,24.4463,175836.0
2020-06-26 10:00:00,27.13,27.17,26.94,27.0,121238.0,24.4373,24.4734,24.2662,24.3202,121238.0
2020-06-26 10:30:00,27.0,27.16,26.9,27.13,130302.0,24.3202,24.4643,24.2301,24.4373,130302.0
2020-06-26 11:00:00,27.13,27.35,27.13,27.32,121486.0,24.4373,24.6355,24.4373,24.6085,121486.0
2020-06-26 11:30:00,27.32,27.45,27.31,27.44,225632.0,24.6085,24.7256,24.5995,24.7166,225632.0
2020-06-26 12:00:00,27.43,27.44,27.27,27.41,79668.0,24.7075,24.7166,24.5634,24.6895,79668.0
2020-06-26 12:30:00,27.41,27.43,27.31,27.36,113031.0,24.6895,24.7075,24.5995,24.6445,113031.0
2020-06-26 13:00:00,27.35,27.38,27.29,27.31,90416.0,24.6355,24.6625,24.5814,24.5995,90416.0
2020-06-26 13:30:00,27.3,27.33,27.19,27.23,68973.0,24.5904,24.6175,24.4914,24.5274,68973.0
2020-06-26 14:00:00,27.22,27.22,27.04,27.05,75192.0,24.5184,24.5184,24.3563,24.3653,75192.0
2020-06-26 14:30:00,27.05,27.11,27.0,27.09,119822.0,24.3653,24.4193,24.3202,24.4013,119822.0
2020-06-26 15:00:00,27.09,27.13,26.92,27.01,204427.0,24.4013,24.4373,24.2482,24.3292,204427.0
2020-06-26 15:30:00,27.01,27.06,26.88,26.96,582411.0,24.3292,24.3743,24.2121,24.2842,582411.0
2020-06-29 09:30:00,27.09,27.12,26.23,26.36,157044.0,24.4013,24.4283,23.6266,23.7437,157044.0
2020-06-29 10:00:00,26.42,26.68,26.38,26.61,72604.0,23.7978,24.032,23.7618,23.9689,72604.0
2020-06-29 10:30:00,26.61,26.74,26.56,26.65,60869.0,23.9689,24.086,23.9239,24.005,60869.0
2020-06-29 11:00:00,26.66,26.72,26.61,26.68,52089.0,24.014,24.068,23.9689,24.032,52089.0
2020-06-29 11:30:00,26.68,26.77,26.63,26.71,44171.0,24.032,24.1131,23.9869,24.059,44171.0
2020-06-29 12:00:00,26.71,26.82,26.67,26.75,65366.0,24.059,24.1581,24.023,24.095,65366.0
2020-06-29 12:30:00,26.75,26.8,26.7,26.74,28778.0,24.095,24.1401,24.05,24.086,28778.0
2020-06-29 13:00:00,26.75,26.76,26.67,26.74,53158.0,24.095,24.104,24.023,24.086,53158.0
2020-06-29 13:30:00,26.74,26.84,26.72,26.74,43478.0,24.086,24.1761,24.068,24.086,43478.0
2020-06-29 14:00:00,26.74,26.78,26.6,26.63,62563.0,24.086,24.1221,23.9599,23.9869,62563.0
2020-06-29 14:30:00,26.63,26.71,26.6,26.68,52071.0,23.9869,24.059,23.9599,24.032,52071.0
2020-06-29 15:00:00,26.67,26.7,26.55,26.6,50791.0,24.023,24.05,23.9149,23.9599,50791.0
2020-06-29 15:30:00,26.61,26.68,26.54,26.65,267580.0,23.9689,24.032,23.9059,24.005,267580.0
2020-06-30 09:30:00,26.72,26.96,26.62,26.74,75287.0,24.068,24.2842,23.9779,24.086,75287.0
2020-06-30 10:00:00,26.75,26.8,26.64,26.68,67073.0,24.095,24.1401,23.996,24.032,67073.0
2020-06-30 10:30:00,26.69,26.97,26.65,26.83,121291.0,24.041,24.2932,24.005,24.1671,121291.0
2020-06-30 11:00:00,26.82,27.02,26.8,26.99,75422.0,24.1581,24.3382,24.1401,24.3112,75422.0
2020-06-30 11:30:00,26.98,27.02,26.92,26.97,32392.0,24.3022,24.3382,24.2482,24.2932,32392.0
2020-06-30 12:00:00,26.96,27.03,26.94,26.96,39712.0,24.2842,24.3472,24.2662,24.2842,39712.0
2020-06-30 12:30:00,26.95,26.99,26.89,26.9,61549.0,24.2752,24.3112,24.2211,24.2301,61549.0
2020-06-30 13:00:00,26.91,26.94,26.81,26.84,34242.0,24.2392,24.2662,24.1491,24.1761,34242.0
2020-06-30 13:30:00,26.83,26.83,26.72,26.77,52705.0,24.1671,24.1671,24.068,24.1131,52705.0
2020-06-30 14:00:00,26.76,26.76,26.62,26.68,68361.0,24.104,24.104,23.9779,24.032,68361.0
2020-06-30 14:30:00,26.67,26.76,26.66,26.76,41246.0,24.023,24.104,24.014,24.104,41246.0
2020-06-30 15:00:00,26.75,26.83,26.63,26.78,151796.0,24.095,24.1671,23.9869,24.1221,151796.0
2020-06-30 15:30:00,26.78,27.06,26.73,26.9,426331.0,24.1221,24.3743,24.077,24.2301,426331.0
2020-07-01 09:30:00,26.96,27.25,26.78,27.25,63846.0,24.2842,24.5454,24.1221,24.5454,63846.0
2020-07-01 10:00:00,27.33,27.41,27.19,27.35,112339.0,24.6175,24.6895,24.4914,24.6355,112339.0
2020-07-01 10:30:00,27.37,27.45,27.34,27.45,55091.0,24.6535,24.7256,24.6265,24.7256,55091.0
2020-07-01 11:00:00,27.47,27.48,27.35,27.39,105717.0,24.7436,24.7526,24.6355,24.6715,105717.0
2020-07-01 11:30:00,27.42,27.62,27.41,27.55,57834.0,24.6985,24.8787,24.6895,24.8156,57834.0
2020-07-01 12:00:00,27.54,27.72,27.51,27.71,63353.0,24.8066,24.9688,24.7796,24.9598,63353.0
2020-07-01 12:30:00,27.71,27.85,27.7,27.8,70652.0,24.9598,25.0859,24.9507,25.0408,70652.0
2020-07-01 13:00:00,27.81,27.96,27.76,27.92,130030.0,25.0498,25.1849,25.0048,25.1489,130030.0
2020-07-01 13:30:00,27.91,28.0,27.89,27.98,91780.0,25.1399,25.221,25.1219,25.203,91780.0
2020-07-01 14:00:00,27.98,28.03,27.9,28.0,119235.0,25.203,25.248,25.1309,25.221,119235.0
2020-07-01 14:30:00,28.01,28.05,27.97,28.02,129917.0,25.23,25.266,25.1939,25.239,129917.0
2020-07-01 15:00:00,28.02,28.06,27.92,27.95,156315.0,25.239,25.275,25.1489,25.1759,156315.0
2020-07-01 15:30:00,27.95,28.0,27.89,27.94,314975.0,25.1759,25.221,25.1219,25.1669,314975.0
2020-07-02 09:30:00,28.3,28.3,27.92,27.97,66747.0,25.4912,25.4912,25.1489,25.1939,66747.0
2020-07-02 10:00:00,27.96,27.97,27.65,27.65,48450.0,25.1849,25.1939,24.9057,24.9057,48450.0
2020-07-02 10:30:00,27.66,27.75,27.53,27.54,47560.0,24.9147,24.9958,24.7976,24.8066,47560.0
2020-07-02 11:00:00,27.55,27.61,27.42,27.6,46408.0,24.8156,24.8697,24.6985,24.8607,46408.0
2020-07-02 11:30:00,27.6,27.65,27.39,27.42,50024.0,24.8607,24.9057,24.6715,24.6985,50024.0
2020-07-02 12:00:00,27.42,27.42,27.31,27.38,37419.0,24.6985,24.6985,24.5995,24.6625,37419.0
2020-07-02 12:30:00,27.38,27.44,27.32,27.37,33539.0,24.6625,24.7166,24.6085,24.6535,33539.0
2020-07-02 13:00:00,27.37,27.43,27.36,27.41,21340.0,24.6535,24.7075,24.6445,24.6895,21340.0
2020-07-02 13:30:00,27.42,27.55,27.42,27.48,34193.0,24.6985,24.8156,24.6985,24.7526,34193.0
2020-07-02 14:00:00,27.46,27.7,27.44,27.67,40841.0,24.7346,24.9507,24.7166,24.9237,40841.0
2020-07-02 14:30:00,27.67,27.75,27.67,27.71,47496.0,24.9237,24.9958,24.9237,24.9598,47496.0
2020-07-02 15:00:00,27.71,27.76,27.68,27.73,45150.0,24.9598,25.0048,24.9327,24.9778,45150.0
2020-07-02 15:30:00,27.73,27.77,27.45,27.53,186914.0,24.9778,25.0138,24.7256,24.7976,186914.0
2020-07-06 09:30:00,28.01,28.01,27.63,27.63,34989.0,25.23,25.23,24.8877,24.8877,34989.0
2020-07-06 10:00:00,27.64,27.74,27.48,27.62,31885.0,24.8967,24.9868,24.7526,24.8787,31885.0
2020-07-06 10:30:00,27.62,27.62,27.44,27.5,33952.0,24.8787,24.8787,24.7166,24.7706,33952.0
2020-07-06 11:00:00,27.5,27.6,27.46,27.6,46557.0,24.7706,24.8607,24.7346,24.8607,46557.0
2020-07-06 11:30:00,27.59,27.63,27.51,27.55,33443.0,24.8517,24.8877,24.7796,24.8156,33443.0
2020-07-06 12:00:00,27.54,27.54,27.42,27.44,34496.0,24.8066,24.8066,24.6985,24.7166,34496.0
2020-07-06 12:30:00,27.44,27.47,27.41,27.45,31939.0,24.7166,24.7436,24.6895,24.7256,31939.0
2020-07-06 13:00:00,27.45,27.49,27.4,27.44,27964.0,24.7256,24.7616,24.6805,24.7166,27964.0
2020-07-06 13:30:00,27.43,27.46,27.37,27.42,31153.0,24.7075,24.7346,24.6535,24.6985,31153.0
2020-07-06 14:00:00,27.41,27.41,27.29,27.33,36672.0,24.6895,24.6895,24.5814,24.6175,36672.0
2020-07-06 14:30:00,27.34,27.42,27.31,27.4,69332.0,24.6265,24.6985,24.5995,24.6805,69332.0
2020-07-06 15:00:00,27.39,27.44,27.36,27.39,61584.0,24.6715,24.7166,24.6445,24.6715,61584.0
2020-07-06 15:30:00,27.4,27.46,27.31,27.36,143962.0,24.6805,24.7346,24.5995,24.6445,143962.0
2020-07-07 09:30:00,27.06,27.16,26.87,26.9,106340.0,24.3743,24.4643,24.2031,24.2301,106340.0
2020-07-07 10:00:00,26.89,27.1,26.87,27.0,77252.0,24.2211,24.4103,24.2031,24.3202,77252.0
2020-07-07 10:30:00,27.0,27.01,26.86,26.94,48640.0,24.3202,24.3292,24.1941,24.2662,48640.0
2020-07-07 11:00:00,26.94,27.06,26.92,27.03,69451.0,24.2662,24.3743,24.2482,24.3472,69451.0
2020-07-07 11:30:00,27.03,27.05,26.99,27.01,27034.0,24.3472,24.3653,24.3112,24.3292,27034.0
2020-07-07 12:00:00,27.01,27.01,26.85,26.87,19642.0,24.3292,24.3292,24.1851,24.2031,19642.0
2020-07-07 12:30:00,26.86,26.86,26.76,26.79,49317.0,24.1941,24.1941,24.104,24.1311,49317.0
2020-07-07 13:00:00,26.79,26.82,26.77,26.81,28397.0,24.1311,24.1581,24.1131,24.1491,28397.0
2020-07-07 13:30:00,26.8,26.85,26.78,26.8,22226.0,24.1401,24.1851,24.1221,24.1401,22226.0
2020-07-07 14:00:00,26.8,26.84,26.74,26.8,78222.0,24.1401,24.1761,24.086,24.1401,78222.0
2020-07-07 14:30:00,26.79,26.8,26.75,26.77,29035.0,24.1311,24.1401,24.095,24.1131,29035.0
2020-07-07 15:00:00,26.77,26.77,26.69,26.77,57693.0,24.1131,24.1131,24.041,24.1131,57693.0
2020-07-07 15:30:00,26.76,26.77,26.57,26.6,222266.0,24.104,24.1131,23.9329,23.9599,222266.0
2020-07-08 09:30:00,26.71,26.96,26.7,26.89,157691.0,24.059,24.2842,24.05,24.2211,157691.0
2020-07-08 10:00:00,26.89,26.94,26.82,26.85,65556.0,24.2211,24.2662,24.1581,24.1851,65556.0
2020-07-08 10:30:00,26.84,26.87,26.76,26.77,36323.0,24.1761,24.2031,24.104,24.1131,36323.0
2020-07-08 11:00:00,26.77,26.78,26.64,26.74,47079.0,24.1131,24.1221,23.996,24.086,47079.0
2020-07-08 11:30:00,26.74,26.79,26.7,26.73,75688.0,24.086,24.1311,24.05,24.077,75688.0
2020-07-08 12:00:00,26.73,26.77,26.66,26.7,37147.0,24.077,24.1131,24.014,24.05,37147.0
2020-07-08 12:30:00,26.71,26.77,26.67,26.77,34259.0,24.059,24.1131,24.023,24.1131,34259.0
2020-07-08 13:00:00,26.77,26.8,26.71,26.73,34364.0,24.1131,24.1401,24.059,24.077,34364.0
2020-07-08 13:30:00,26.73,26.79,26.7,26.71,43486.0,24.077,24.1311,24.05,24.059,43486.0
2020-07-08 14:00:00,26.71,26.78,26.68,26.73,50788.0,24.059,24.1221,24.032,24.077,50788.0
2020-07-08 14:30:00,26.72,26.73,26.6,26.64,83434.0,24.068,24.077,23.9599,23.996,83434.0
2020-07-08 15:00:00,26.64,26.88,26.62,26.86,96821.0,23.996,24.2121,23.9779,24.1941,96821.0
2020-07-08 15:30:00,26.86,26.87,26.78,26.85,227273.0,24.1941,24.2031,24.1221,24.1851,227273.0
2020-07-09 09:30:00,26.69,26.93,26.54,26.64,94644.0,24.041,24.2572,23.9059,23.996,94644.0
2020-07-09 10:00:00,26.65,26.76,26.54,26.61,131699.0,24.005,24.104,23.9059,23.9689,131699.0
2020-07-09 10:30:00,26.61,26.72,26.52,26.52,75076.0,23.9689,24.068,23.8879,23.8879,75076.0
2020-07-09 11:00:00,26.52,26.64,26.51,26.61,77292.0,23.8879,23.996,23.8789,23.9689,77292.0
2020-07-09 11:30:00,26.61,26.64,26.53,26.58,59930.0,23.9689,23.996,23.8969,23.9419,59930.0
2020-07-09 12:00:00,26.6,26.67,26.58,26.64,39565.0,23.9599,24.023,23.9419,23.996,39565.0
2020-07-09 12:30:00,26.64,26.65,26.47,26.59,75209.0,23.996,24.005,23.8428,23.9509,75209.0
2020-07-09 13:00:00,26.58,26.74,26.56,26.73,100879.0,23.9419,24.086,23.9239,24.077,100879.0
2020-07-09 13:30:00,26.74,26.78,26.7,26.78,98501.0,24.086,24.1221,24.05,24.1221,98501.0
2020-07-09 14:00:00,26.77,26.84,26.75,26.77,66638.0,24.1131,24.1761,24.095,24.1131,66638.0
2020-07-09 14:30:00,26.77,26.79,26.71,26.75,120044.0,24.1131,24.1311,24.059,24.095,120044.0
2020-07-09 15:00:00,26.76,26.89,26.74,26.82,134236.0,24.104,24.2211,24.086,24.1581,134236.0
2020-07-09 15:30:00,26.82,26.88,26.65,26.74,357182.0,24.1581,24.2121,24.005,24.086,357182.0
2020-07-10 09:30:00,26.91,26.94,26.67,26.69,92017.0,24.2392,24.2662,24.023,24.041,92017.0
2020-07-10 10:00:00,26.69,26.69,26.51,26.59,82362.0,24.041,24.041,23.8789,23.9509,82362.0
2020-07-10 10:30:00,26.59,26.74,26.59,26.74,44531.0,23.9509,24.086,23.9509,24.086,44531.0
2020-07-10 11:00:00,26.73,26.76,26.64,26.64,43660.0,24.077,24.104,23.996,23.996,43660.0
2020-07-10 11:30:00,26.65,26.72,26.6,26.72,25874.0,24.005,24.068,23.9599,24.068,25874.0
2020-07-10 12:00:00,26.72,26.73,26.63,26.65,20881.0,24.068,24.077,23.9869,24.005,20881.0
2020-07-10 12:30:00,26.65,26.67,26.61,26.66,34662.0,24.005,24.023,23.9689,24.014,34662.0
2020-07-10 13:00:00,26.66,26.68,26.48,26.56,166403.0,24.014,24.032,23.8518,23.9239,166403.0
2020-07-10 13:30:00,26.56,26.59,26.52,26.52,34773.0,23.9239,23.9509,23.8879,23.8879,34773.0
2020-07-10 14:00:00,26.54,26.55,26.43,26.45,67169.0,23.9059,23.9149,23.8068,23.8248,67169.0
2020-07-10 14:30:00,26.46,26.55,26.45,26.53,55901.0,23.8338,23.9149,23.8248,23.8969,55901.0
2020-07-10 15:00:00,26.52,26.56,26.5,26.55,90677.0,23.8879,23.9239,23.8698,23.9149,90677.0
2020-07-10 15:30:00,26.55,26.61,26.51,26.55,358178.0,23.9149,23.9689,23.8789,23.9149,358178.0
2020-07-13 09:30:00,26.64,26.74,26.38,26.48,62898.0,23.996,24.086,23.7618,23.8518,62898.0
2020-07-13 10:00:00,26.49,26.72,26.42,26.72,47838.0,23.8608,24.068,23.7978,24.068,47838.0
2020-07-13 10:30:00,26.71,26.73,26.62,26.73,53107.0,24.059,24.077,23.9779,24.077,53107.0
2020-07-13 11:00:00,26.73,26.91,26.73,26.83,107633.0,24.077,24.2392,24.077,24.1671,107633.0
2020-07-13 11:30:00,26.83,26.84,26.76,26.83,40421.0,24.1671,24.1761,24.104,24.1671,40421.0
2020-07-13 12:00:00,26.82,26.88,26.78,26.83,47453.0,24.1581,24.2121,24.1221,24.1671,47453.0
2020-07-13 12:30:00,26.84,27.0,26.84,26.97,52320.0,24.1761,24.3202,24.1761,24.2932,52320.0
2020-07-13 13:00:00,26.99,27.09,26.93,27.07,48011.0,24.3112,24.4013,24.2572,24.3833,48011.0
2020-07-13 13:30:00,27.08,27.17,27.07,27.13,113654.0,24.3923,24.4734,24.3833,24.4373,113654.0
2020-07-13 14:00:00,27.14,27.18,26.77,26.77,73640.0,24.4463,24.4824,24.1131,24.1131,73640.0
2020-07-13 14:30:00,26.77,26.91,26.77,26.87,62086.0,24.1131,24.2392,24.1131,24.2031,62086.0
2020-07-13 15:00:00,26.87,26.88,26.56,26.57,105372.0,24.2031,24.2121,23.9239,23.9329,105372.0
2020-07-13 15:30:00,26.56,26.6,26.43,26.43,229765.0,23.9239,23.9599,23.8068,23.8068,229765.0
2020-07-14 09:30:00,26.33,26.75,26.3,26.63,57899.0,23.7167,24.095,23.6897,23.9869,57899.0
2020-07-14 10:00:00,26.64,26.69,26.43,26.69,46679.0,23.996,24.041,23.8068,24.041,46679.0
2020-07-14 10:30:00,26.7,26.89,26.69,26.86,67522.0,24.05,24.2211,24.041,24.1941,67522.0
2020-07-14 11:00:00,26.86,27.08,26.81,27.0,181715.0,24.1941,24.3923,24.1491,24.3202,181715.0
2020-07-14 11:30:00,26.99,27.02,26.87,26.94,44571.0,24.3112,24.3382,24.2031,24.2662,44571.0
2020-07-14 12:00:00,26.94,27.03,26.89,26.92,37547.0,24.2662,24.3472,24.2211,24.2482,37547.0
2020-07-14 12:30:00,26.93,27.01,26.9,27.01,41200.0,24.2572,24.3292,24.2301,24.3292,41200.0
2020-07-14 13:00:00,27.0,27.0,26.86,26.86,54163.0,24.3202,24.3202,24.1941,24.1941,54163.0
2020-07-14 13:30:00,26.87,26.99,26.83,26.93,73596.0,24.2031,24.3112,24.1671,24.2572,73596.0
2020-07-14 14:00:00,26.92,27.1,26.91,26.97,90690.0,24.2482,24.4103,24.2392,24.2932,90690.0
2020-07-14 14:30:00,26.98,27.0,26.89,26.98,113715.0,24.3022,24.3202,24.2211,24.3022,113715.0
2020-07-14 15:00:00,26.98,26.99,26.84,26.95,100091.0,24.3022,24.3112,24.1761,24.2752,100091.0
2020-07-14 15:30:00,26.95,27.14,26.93,27.06,384664.0,24.2752,24.4463,24.2572,24.3743,384664.0
2020-07-15 09:30:00,27.12,27.15,26.76,26.88,143232.0,24.4283,24.4553,24.104,24.2121,143232.0
2020-07-15 10:00:00,26.89,27.06,26.76,27.05,54239.0,24.2211,24.3743,24.104,24.3653,54239.0
2020-07-15 10:30:00,27.06,27.12,26.89,26.89,54965.0,24.3743,24.4283,24.2211,24.2211,54965.0
2020-07-15 11:00:00,26.89,26.96,26.83,26.93,30933.0,24.2211,24.2842,24.1671,24.2572,30933.0
2020-07-15 11:30:00,26.92,26.97,26.83,26.95,41652.0,24.2482,24.2932,24.1671,24.2752,41652.0
2020-07-15 12:00:00,26.95,27.03,26.91,27.0,49026.0,24.2752,24.3472,24.2392,24.3202,49026.0
2020-07-15 12:30:00,27.0,27.07,26.96,27.02,36527.0,24.3202,24.3833,24.2842,24.3382,36527.0
2020-07-15 13:00:00,27.03,27.11,27.0,27.08,32675.0,24.3472,24.4193,24.3202,24.3923,32675.0
2020-07-15 13:30:00,27.08,27.1,27.04,27.05,23596.0,24.3923,24.4103,24.3563,24.3653,23596.0
2020-07-15 14:00:00,27.05,27.14,27.04,27.11,32567.0,24.3653,24.4463,24.3563,24.4193,32567.0
2020-07-15 14:30:00,27.11,27.16,27.1,27.15,64681.0,24.4193,24.4643,24.4103,24.4553,64681.0
2020-07-15 15:00:00,27.15,27.29,27.12,27.28,128594.0,24.4553,24.5814,24.4283,24.5724,128594.0
2020-07-15 15:30:00,27.28,27.32,27.0,27.26,373838.0,24.5724,24.6085,24.3202,24.5544,373838.0
2020-07-16 09:30:00,27.19,27.41,27.03,27.04,75299.0,24.4914,24.6895,24.3472,24.3563,75299.0
2020-07-16 10:00:00,27.03,27.18,27.03,27.09,57647.0,24.3472,24.4824,24.3472,24.4013,57647.0
2020-07-16 10:30:00,27.09,27.1,26.99,27.03,60431.0,24.4013,24.4103,24.3112,24.3472,60431.0
2020-07-16 11:00:00,27.04,27.25,27.04,27.23,64469.0,24.3563,24.5454,24.3563,24.5274,64469.0
2020-07-16 11:30:00,27.24,27.24,27.09,27.19,70946.0,24.5364,24.5364,24.4013,24.4914,70946.0
2020-07-16 12:00:00,27.19,27.19,27.1,27.14,33694.0,24.4914,24.4914,24.4103,24.4463,33694.0
2020-07-16 12:30:00,27.14,27.17,27.1,27.14,56302.0,24.4463,24.4734,24.4103,24.4463,56302.0
2020-07-16 13:00:00,27.14,27.23,27.13,27.23,31996.0,24.4463,24.5274,24.4373,24.5274,31996.0
2020-07-16 13:30:00,27.23,27.24,27.17,27.18,43381.0,24.5274,24.5364,24.4734,24.4824,43381.0
2020-07-16 14:00:00,27.17,27.25,27.08,27.13,120185.0,24.4734,24.5454,24.3923,24.4373,120185.0
2020-07-16 14:30:00,27.13,27.33,27.11,27.24,65955.0,24.4373,24.6175,24.4193,24.5364,65955.0
2020-07-16 15:00:00,27.25,27.37,27.22,27.37,66209.0,24.5454,24.6535,24.5184,24.6535,66209.0
2020-07-16 15:30:00,27.36,27.38,27.21,27.28,269769.0,24.6445,24.6625,24.5094,24.5724,269769.0
2020-07-17 09:30:00,27.46,27.57,27.32,27.44,116677.0,24.7346,24.8337,24.6085,24.7166,116677.0
2020-07-17 10:00:00,27.44,27.55,27.41,27.45,84622.0,24.7166,24.8156,24.6895,24.7256,84622.0
2020-07-17 10:30:00,27.45,27.5,27.38,27.46,175776.0,24.7256,24.7706,24.6625,24.7346,175776.0
2020-07-17 11:00:00,27.46,27.57,27.41,27.52,25928.0,24.7346,24.8337,24.6895,24.7886,25928.0
2020-07-17 11:30:00,27.52,27.6,27.49,27.6,36418.0,24.7886,24.8607,24.7616,24.8607,36418.0
2020-07-17 12:00:00,27.6,27.62,27.54,27.61,29771.0,24.8607,24.8787,24.8066,24.8697,29771.0
2020-07-17 12:30:00,27.61,27.63,27.56,27.58,97732.0,24.8697,24.8877,24.8246,24.8427,97732.0
2020-07-17 13:00:00,27.57,27.64,27.57,27.58,34665.0,24.8337,24.8967,24.8337,24.8427,34665.0
2020-07-17 13:30:00,27.59,27.63,27.55,27.63,43026.0,24.8517,24.8877,24.8156,24.8877,43026.0
2020-07-17 14:00:00,27.62,27.74,27.61,27.72,38321.0,24.8787,24.9868,24.8697,24.9688,38321.0
2020-07-17 14:30:00,27.72,27.83,27.71,27.8,40092.0,24.9688,25.0678,24.9598,25.0408,40092.0
2020-07-17 15:00:00,27.8,27.86,27.78,27.86,86315.0,25.0408,25.0949,25.0228,25.0949,86315.0
2020-07-17 15:30:00,27.85,27.92,27.73,27.74,237121.0,25.0859,25.1489,24.9778,24.9868,237121.0
2020-07-20 09:30:00,27.63,27.75,27.53,27.61,70528.0,24.8877,24.9958,24.7976,24.8697,70528.0
2020-07-20 10:00:00,27.62,27.63,27.41,27.43,30881.0,24.8787,24.8877,24.6895,24.7075,30881.0
2020-07-20 10:30:00,27.44,27.59,27.36,27.41,32475.0,24.7166,24.8517,24.6445,24.6895,32475.0
2020-07-20 11:00:00,27.41,27.5,27.4,27.46,54975.0,24.6895,24.7706,24.6805,24.7346,54975.0
2020-07-20 11:30:00,27.48,27.5,27.42,27.43,77725.0,24.7526,24.7706,24.6985,24.7075,77725.0
2020-07-20 12:00:00,27.42,27.65,27.41,27.5,56469.0,24.6985,24.9057,24.6895,24.7706,56469.0
2020-07-20 12:30:00,27.5,27.57,27.47,27.53,27483.0,24.7706,24.8337,24.7436,24.7976,27483.0
2020-07-20 13:00:00,27.54,27.55,27.47,27.51,21775.0,24.8066,24.8156,24.7436,24.7796,21775.0
2020-07-20 13:30:00,27.51,27.52,27.45,27.51,16569.0,24.7796,24.7886,24.7256,24.7796,16569.0
2020-07-20 14:00:00,27.51,27.53,27.47,27.53,24538.0,24.7796,24.7976,24.7436,24.7976,24538.0
2020-07-20 14:30:00,27.53,27.55,27.49,27.5,24694.0,24.7976,24.8156,24.7616,24.7706,24694.0
2020-07-20 15:00:00,27.5,27.53,27.43,27.5,56377.0,24.7706,24.7976,24.7075,24.7706,56377.0
2020-07-20 15:30:00,27.5,27.56,27.49,27.53,203620.0,24.7706,24.8246,24.7616,24.7976,203620.0
2020-07-21 09:30:00,27.53,27.61,27.29,27.55,221979.0,24.7976,24.8697,24.5814,24.8156,221979.0
2020-07-21 10:00:00,27.55,27.65,27.54,27.56,94893.0,24.8156,24.9057,24.8066,24.8246,94893.0
2020-07-21 10:30:00,27.57,27.66,27.55,27.55,97179.0,24.8337,24.9147,24.8156,24.8156,97179.0
2020-07-21 11:00:00,27.55,27.59,27.46,27.59,45537.0,24.8156,24.8517,24.7346,24.8517,45537.0
2020-07-21 11:30:00,27.59,27.62,27.51,27.54,57520.0,24.8517,24.8787,24.7796,24.8066,57520.0
2020-07-21 12:00:00,27.54,27.56,27.44,27.44,45488.0,24.8066,24.8246,24.7166,24.7166,45488.0
2020-07-21 12:30:00,27.45,27.48,27.42,27.44,89962.0,24.7256,24.7526,24.6985,24.7166,89962.0
2020-07-21 13:00:00,27.45,27.48,27.42,27.47,75705.0,24.7256,24.7526,24.6985,24.7436,75705.0
2020-07-21 13:30:00,27.46,27.47,27.43,27.45,60787.0,24.7346,24.7436,24.7075,24.7256,60787.0
2020-07-21 14:00:00,27.45,27.52,27.41,27.5,55600.0,24.7256,24.7886,24.6895,24.7706,55600.0
2020-07-21 14:30:00,27.5,27.54,27.45,27.49,91061.0,24.7706,24.8066,24.7256,24.7616,91061.0
2020-07-21 15:00:00,27.49,27.52,27.44,27.51,168332.0,24.7616,24.7886,24.7166,24.7796,168332.0
2020-07-21 15:30:00,27.51,27.53,27.36,27.49,312586.0,24.7796,24.7976,24.6445,24.7616,312586.0
2020-07-22 09:30:00,27.4,27.79,27.4,27.78,55119.0,24.6805,25.0318,24.6805,25.0228,55119.0
2020-07-22 10:00:00,27.76,27.96,27.76,27.92,48632.0,25.0048,25.1849,25.0048,25.1489,48632.0
2020-07-22 10:30:00,27.92,28.14,27.91,28.05,84517.0,25.1489,25.3471,25.1399,25.266,84517.0
2020-07-22 11:00:00,28.05,28.16,28.04,28.11,66660.0,25.266,25.3651,25.257,25.3201,66660.0
2020-07-22 11:30:00,28.11,28.18,28.08,28.1,60942.0,25.3201,25.3831,25.293,25.311,60942.0
2020-07-22 12:00:00,28.09,28.09,27.94,27.94,80941.0,25.302,25.302,25.1669,25.1669,80941.0
2020-07-22 12:30:00,27.93,28.02,27.92,27.96,100465.0,25.1579,25.239,25.1489,25.1849,100465.0
2020-07-22 13:00:00,27.96,27.96,27.86,27.94,49122.0,25.1849,25.1849,25.0949,25.1669,49122.0
2020-07-22 13:30:00,27.94,27.95,27.85,27.86,67378.0,25.1669,25.1759,25.0859,25.0949,67378.0
2020-07-22 14:00:00,27.86,27.98,27.86,27.94,83679.0,25.0949,25.203,25.0949,25.1669,83679.0
2020-07-22 14:30:00,27.94,27.97,27.89,27.95,76989.0,25.1669,25.1939,25.1219,25.1759,76989.0
2020-07-22 15:00:00,27.96,28.06,27.93,28.05,112329.0,25.1849,25.275,25.1579,25.266,112329.0
2020-07-22 15:30:00,28.04,28.2,28.0,28.17,274291.0,25.257,25.4011,25.221,25.3741,274291.0
2020-07-23 09:30:00,28.16,28.32,28.13,28.25,93801.0,25.3651,25.5092,25.3381,25.4462,93801.0
2020-07-23 10:00:00,28.24,28.32,28.05,28.13,55462.0,25.4372,25.5092,25.266,25.3381,55462.0
2020-07-23 10:30:00,28.14,28.2,28.09,28.14,33049.0,25.3471,25.4011,25.302,25.3471,33049.0
2020-07-23 11:00:00,28.15,28.25,28.14,28.24,200035.0,25.3561,25.4462,25.3471,25.4372,200035.0
2020-07-23 11:30:00,28.24,28.25,28.08,28.08,46994.0,25.4372,25.4462,25.293,25.293,46994.0
2020-07-23 12:00:00,28.07,28.09,28.0,28.03,65137.0,25.284,25.302,25.221,25.248,65137.0
2020-07-23 12:30:00,28.02,28.02,27.88,27.96,42575.0,25.239,25.239,25.1129,25.1849,42575.0
2020-07-23 13:00:00,27.95,27.99,27.89,27.93,15813.0,25.1759,25.212,25.1219,25.1579,15813.0
2020-07-23 13:30:00,27.94,27.94,27.66,27.68,42619.0,25.1669,25.1669,24.9147,24.9327,42619.0
2020-07-23 14:00:00,27.68,27.68,27.37,27.56,67059.0,24.9327,24.9327,24.6535,24.8246,67059.0
2020-07-23 14:30:00,27.56,27.63,27.52,27.57,56113.0,24.8246,24.8877,24.7886,24.8337,56113.0
2020-07-23 15:00:00,27.58,27.66,27.55,27.6,53934.0,24.8427,24.9147,24.8156,24.8607,53934.0
2020-07-23 15:30:00,27.59,27.69,27.56,27.62,198072.0,24.8517,24.9417,24.8246,24.8787,198072.0
2020-07-24 09:30:00,27.63,27.69,27.35,27.38,83486.0,24.8877,24.9417,24.6355,24.6625,83486.0
2020-07-24 10:00:00,27.37,27.4,27.18,27.37,80866.0,24.6535,24.6805,24.4824,24.6535,80866.0
2020-07-24 10:30:00,27.37,27.4,27.26,27.39,53137.0,24.6535,24.6805,24.5544,24.6715,53137.0
2020-07-24 11:00:00,27.39,27.43,27.29,27.29,42730.0,24.6715,24.7075,24.5814,24.5814,42730.0
2020-07-24 11:30:00,27.3,27.34,27.25,27.27,28249.0,24.5904,24.6265,24.5454,24.5634,28249.0
2020-07-24 12:00:00,27.26,27.36,27.21,27.36,50674.0,24.5544,24.6445,24.5094,24.6445,50674.0
2020-07-24 12:30:00,27.36,27.37,27.26,27.28,42829.0,24.6445,24.6535,24.5544,24.5724,42829.0
2020-07-24 13:00:00,27.28,27.32,27.26,27.32,20540.0,24.5724,24.6085,24.5544,24.6085,20540.0
2020-07-24 13:30:00,27.31,27.32,27.25,27.26,57718.0,24.5995,24.6085,24.5454,24.5544,57718.0
2020-07-24 14:00:00,27.26,27.36,27.25,27.35,43823.0,24.5544,24.6445,24.5454,24.6355,43823.0
2020-07-24 14:30:00,27.34,27.38,27.31,27.32,47674.0,24.6265,24.6625,24.5995,24.6085,47674.0
2020-07-24 15:00:00,27.31,27.39,27.28,27.35,64772.0,24.5995,24.6715,24.5724,24.6355,64772.0
2020-07-24 15:30:00,27.36,27.41,27.26,27.27,212128.0,24.6445,24.6895,24.5544,24.5634,212128.0
2020-07-27 09:30:00,27.16,27.16,26.91,27.04,92012.0,24.4643,24.4643,24.2392,24.3563,92012.0
2020-07-27 10:00:00,27.03,27.21,27.02,27.13,90830.0,24.3472,24.5094,24.3382,24.4373,90830.0
2020-07-27 10:30:00,27.12,27.17,27.04,27.06,61406.0,24.4283,24.4734,24.3563,24.3743,61406.0
2020-07-27 11:00:00,27.06,27.11,27.0,27.03,49519.0,24.3743,24.4193,24.3202,24.3472,49519.0
2020-07-27 11:30:00,27.04,27.05,26.93,27.0,38577.0,24.3563,24.3653,24.2572,24.3202,38577.0
2020-07-27 12:00:00,27.0,27.09,26.99,27.08,45725.0,24.3202,24.4013,24.3112,24.3923,45725.0
2020-07-27 12:30:00,27.08,27.19,27.03,27.19,70260.0,24.3923,24.4914,24.3472,24.4914,70260.0
2020-07-27 13:00:00,27.21,27.31,27.2,27.31,39557.0,24.5094,24.5995,24.5004,24.5995,39557.0
2020-07-27 13:30:00,27.32,27.38,27.28,27.38,26948.0,24.6085,24.6625,24.5724,24.6625,26948.0
2020-07-27 14:00:00,27.38,27.5,27.37,27.5,35507.0,24.6625,24.7706,24.6535,24.7706,35507.0
2020-07-27 14:30:00,27.51,27.56,27.47,27.48,62057.0,24.7796,24.8246,24.7436,24.7526,62057.0
2020-07-27 15:00:00,27.46,27.6,27.44,27.52,76855.0,24.7346,24.8607,24.7166,24.7886,76855.0
2020-07-27 15:30:00,27.51,27.69,27.51,27.62,232917.0,24.7796,24.9417,24.7796,24.8787,232917.0
2020-07-28 09:30:00,27.5,27.78,27.46,27.61,164834.0,24.7706,25.0228,24.7346,24.8697,164834.0
2020-07-28 10:00:00,27.57,27.88,27.56,27.86,181538.0,24.8337,25.1129,24.8246,25.0949,181538.0
2020-07-28 10:30:00,27.85,27.95,27.84,27.84,41736.0,25.0859,25.1759,25.0769,25.0769,41736.0
2020-07-28 11:00:00,27.83,28.05,27.8,28.04,39259.0,25.0678,25.266,25.0408,25.257,39259.0
2020-07-28 11:30:00,28.04,28.09,27.96,27.98,29828.0,25.257,25.302,25.1849,25.203,29828.0
2020-07-28 12:00:00,27.97,28.01,27.94,27.96,36049.0,25.1939,25.23,25.1669,25.1849,36049.0
2020-07-28 12:30:00,27.96,27.99,27.9,27.95,36019.0,25.1849,25.212,25.1309,25.1759,36019.0
2020-07-28 13:00:00,27.94,28.0,27.87,27.99,45118.0,25.1669,25.221,25.1039,25.212,45118.0
2020-07-28 13:30:00,27.99,28.11,27.98,28.11,43590.0,25.212,25.3201,25.203,25.3201,43590.0
2020-07-28 14:00:00,28.1,28.17,28.07,28.13,52818.0,25.311,25.3741,25.284,25.3381,52818.0
2020-07-28 14:30:00,28.13,28.3,28.12,28.28,68801.0,25.3381,25.4912,25.3291,25.4732,68801.0
2020-07-28 15:00:00,28.27,28.29,28.14,28.2,148181.0,25.4642,25.4822,25.3471,25.4011,148181.0
2020-07-28 15:30:00,28.2,28.24,28.07,28.14,114899.0,25.4011,25.4372,25.284,25.3471,114899.0
2020-07-29 09:30:00,28.37,28.61,28.31,28.39,98209.0,25.5542,25.7704,25.5002,25.5723,98209.0
2020-07-29 10:00:00,28.4,28.48,28.36,28.42,68085.0,25.5813,25.6533,25.5452,25.5993,68085.0
2020-07-29 10:30:00,28.41,28.47,28.37,28.47,54109.0,25.5903,25.6443,25.5542,25.6443,54109.0
2020-07-29 11:00:00,28.49,28.52,28.43,28.51,69955.0,25.6623,25.6894,25.6083,25.6804,69955.0
2020-07-29 11:30:00,28.51,28.64,28.48,28.58,64633.0,25.6804,25.7975,25.6533,25.7434,64633.0
2020-07-29 12:00:00,28.58,28.6,28.5,28.58,84061.0,25.7434,25.7614,25.6713,25.7434,84061.0
2020-07-29 12:30:00,28.58,28.68,28.55,28.57,129149.0,25.7434,25.8335,25.7164,25.7344,129149.0
2020-07-29 13:00:00,28.57,28.67,28.53,28.65,56231.0,25.7344,25.8245,25.6984,25.8065,56231.0
2020-07-29 13:30:00,28.65,28.69,28.54,28.55,73262.0,25.8065,25.8425,25.7074,25.7164,73262.0
2020-07-29 14:00:00,28.56,28.65,28.46,28.46,130054.0,25.7254,25.8065,25.6353,25.6353,130054.0
2020-07-29 14:30:00,28.46,28.55,28.36,28.37,290040.0,25.6353,25.7164,25.5452,25.5542,290040.0
2020-07-29 15:00:00,28.37,28.38,28.28,28.37,153646.0,25.5542,25.5633,25.4732,25.5542,153646.0
2020-07-29 15:30:00,28.37,28.56,28.32,28.55,316330.0,25.5542,25.7254,25.5092,25.7164,316330.0
2020-07-30 09:30:00,28.19,28.46,28.14,28.33,71234.0,25.3921,25.6353,25.3471,25.5182,71234.0
2020-07-30 10:00:00,28.32,28.46,28.28,28.44,54268.0,25.5092,25.6353,25.4732,25.6173,54268.0
2020-07-30 10:30:00,28.44,28.77,28.43,28.76,87211.0,25.6173,25.9145,25.6083,25.9055,87211.0
2020-07-30 11:00:00,28.76,28.96,28.68,28.87,203679.0,25.9055,26.0857,25.8335,26.0046,203679.0
2020-07-30 11:30:00,28.88,29.02,28.87,28.92,177404.0,26.0136,26.1397,26.0046,26.0497,177404.0
2020-07-30 12:00:00,28.93,28.99,28.86,28.87,69464.0,26.0587,26.1127,25.9956,26.0046,69464.0
2020-07-30 12:30:00,28.87,28.97,28.87,28.9,27437.0,26.0046,26.0947,26.0046,26.0316,27437.0
2020-07-30 13:00:00,28.9,28.9,28.84,28.87,26782.0,26.0316,26.0316,25.9776,26.0046,26782.0
2020-07-30 13:30:00,28.86,28.93,28.82,28.87,57398.0,25.9956,26.0587,25.9596,26.0046,57398.0
2020-07-30 14:00:00,28.87,28.88,28.65,28.69,49202.0,26.0046,26.0136,25.8065,25.8425,49202.0
2020-07-30 14:30:00,28.68,28.71,28.63,28.69,50914.0,25.8335,25.8605,25.7884,25.8425,50914.0
2020-07-30 15:00:00,28.7,28.81,28.66,28.8,68486.0,25.8515,25.9506,25.8155,25.9416,68486.0
2020-07-30 15:30:00,28.8,28.89,28.77,28.87,195716.0,25.9416,26.0226,25.9145,26.0046,195716.0
2020-07-31 09:30:00,28.9,28.9,28.46,28.61,92063.0,26.0316,26.0316,25.6353,25.7704,92063.0
2020-07-31 10:00:00,28.61,28.66,28.37,28.62,80089.0,25.7704,25.8155,25.5542,25.7794,80089.0
2020-07-31 10:30:00,28.62,28.67,28.55,28.66,28302.0,25.7794,25.8245,25.7164,25.8155,28302.0
2020-07-31 11:00:00,28.66,28.73,28.56,28.64,34242.0,25.8155,25.8785,25.7254,25.7975,34242.0
2020-07-31 11:30:00,28.65,28.7,28.58,28.67,29296.0,25.8065,25.8515,25.7434,25.8245,29296.0
2020-07-31 12:00:00,28.67,28.68,28.52,28.59,155437.0,25.8245,25.8335,25.6894,25.7524,155437.0
2020-07-31 12:30:00,28.59,28.61,28.51,28.52,21441.0,25.7524,25.7704,25.6804,25.6894,21441.0
2020-07-31 13:00:00,28.51,28.7,28.51,28.69,16858.0,25.6804,25.8515,25.6804,25.8425,16858.0
2020-07-31 13:30:00,28.69,28.73,28.61,28.7,67567.0,25.8425,25.8785,25.7704,25.8515,67567.0
2020-07-31 14:00:00,28.7,28.72,28.57,28.62,25424.0,25.8515,25.8695,25.7344,25.7794,25424.0
2020-07-31 14:30:00,28.63,28.71,28.59,28.71,29749.0,25.7884,25.8605,25.7524,25.8605,29749.0
2020-07-31 15:00:00,28.71,28.86,28.68,28.84,99535.0,25.8605,25.9956,25.8335,25.9776,99535.0
2020-07-31 15:30:00,28.84,29.07,28.82,28.99,321209.0,25.9776,26.1848,25.9596,26.1127,321209.0
2020-08-03 09:30:00,28.9,28.96,28.65,28.75,87346.0,26.0316,26.0857,25.8065,25.8965,87346.0
2020-08-03 10:00:00,28.74,28.96,28.71,28.96,77284.0,25.8875,26.0857,25.8605,26.0857,77284.0
2020-08-03 10:30:00,28.96,28.99,28.85,28.85,40414.0,26.0857,26.1127,25.9866,25.9866,40414.0
2020-08-03 11:00:00,28.85,28.93,28.79,28.9,34546.0,25.9866,26.0587,25.9326,26.0316,34546.0
2020-08-03 11:30:00,28.9,28.92,28.79,28.8,42155.0,26.0316,26.0497,25.9326,25.9416,42155.0
2020-08-03 12:00:00,28.79,28.8,28.72,28.75,24054.0,25.9326,25.9416,25.8695,25.8965,24054.0
2020-08-03 12:30:00,28.75,28.81,28.73,28.79,47281.0,25.8965,25.9506,25.8785,25.9326,47281.0
2020-08-03 13:00:00,28.78,28.78,28.62,28.66,18917.0,25.9236,25.9236,25.7794,25.8155,18917.0
2020-08-03 13:30:00,28.65,28.71,28.63,28.69,39891.0,25.8065,25.8605,25.7884,25.8425,39891.0
2020-08-03 14:00:00,28.7,28.77,28.62,28.66,50347.0,25.8515,25.9145,25.7794,25.8155,50347.0
2020-08-03 14:30:00,28.66,28.7,28.63,28.67,47179.0,25.8155,25.8515,25.7884,25.8245,47179.0
2020-08-03 15:00:00,28.66,28.68,28.59,28.62,66509.0,25.8155,25.8335,25.7524,25.7794,66509.0
2020-08-03 15:30:00,28.62,28.71,28.58,28.7,209090.0,25.7794,25.8605,25.7434,25.8515,209090.0
2020-08-04 09:30:00,28.64,29.11,28.64,29.04,90725.0,25.7975,26.2208,25.7975,26.1578,90725.0
2020-08-04 10:00:00,29.04,29.18,29.01,29.02,104784.0,26.1578,26.2839,26.1307,26.1397,104784.0
2020-08-04 10:30:00,29.02,29.22,28.97,29.21,45303.0,26.1397,26.3199,26.0947,26.3109,45303.0
2020-08-04 11:00:00,29.21,29.28,29.08,29.25,50903.0,26.3109,26.3739,26.1938,26.3469,50903.0
2020-08-04 11:30:00,29.25,29.29,29.22,29.24,47621.0,26.3469,26.3829,26.3199,26.3379,47621.0
2020-08-04 12:00:00,29.25,29.27,29.2,29.23,42854.0,26.3469,26.3649,26.3019,26.3289,42854.0
2020-08-04 12:30:00,29.23,29.25,29.19,29.19,36011.0,26.3289,26.3469,26.2929,26.2929,36011.0
2020-08-04 13:00:00,29.19,29.23,29.17,29.19,29322.0,26.2929,26.3289,26.2748,26.2929,29322.0
2020-08-04 13:30:00,29.19,29.21,29.15,29.18,35968.0,26.2929,26.3109,26.2568,26.2839,35968.0
2020-08-04 14:00:00,29.18,29.18,29.04,29.05,44513.0,26.2839,26.2839,26.1578,26.1668,44513.0
2020-08-04 14:30:00,29.05,29.12,28.98,29.11,60056.0,26.1668,26.2298,26.1037,26.2208,60056.0
2020-08-04 15:00:00,29.11,29.12,29.06,29.1,70519.0,26.2208,26.2298,26.1758,26.2118,70519.0
2020-08-04 15:30:00,29.1,29.28,29.06,29.18,308627.0,26.2118,26.3739,26.1758,26.2839,308627.0
2020-08-05 09:30:00,29.24,29.34,28.98,29.04,48392.0,26.3379,26.428,26.1037,26.1578,48392.0
2020-08-05 10:00:00,29.04,29.05,28.88,28.88,41776.0,26.1578,26.1668,26.0136,26.0136,41776.0
2020-08-05 10:30:00,28.87,29.0,28.85,28.95,32381.0,26.0046,26.1217,25.9866,26.0767,32381.0
2020-08-05 11:00:00,28.96,28.98,28.88,28.95,34761.0,26.0857,26.1037,26.0136,26.0767,34761.0
2020-08-05 11:30:00,28.97,28.99,28.92,28.94,33589.0,26.0947,26.1127,26.0497,26.0677,33589.0
2020-08-05 12:00:00,28.94,29.06,28.94,29.03,24458.0,26.0677,26.1758,26.0677,26.1487,24458.0
2020-08-05 12:30:00,29.04,29.1,29.03,29.08,25616.0,26.1578,26.2118,26.1487,26.1938,25616.0
2020-08-05 13:00:00,29.09,29.09,29.03,29.05,22404.0,26.2028,26.2028,26.1487,26.1668,22404.0
2020-08-05 13:30:00,29.05,29.06,29.01,29.04,24470.0,26.1668,26.1758,26.1307,26.1578,24470.0
2020-08-05 14:00:00,29.04,29.12,29.01,29.09,31185.0,26.1578,26.2298,26.1307,26.2028,31185.0
2020-08-05 14:30:00,29.08,29.14,29.07,29.11,22643.0,26.1938,26.2478,26.1848,26.2208,22643.0
2020-08-05 15:00:00,29.1,29.16,29.1,29.12,33589.0,26.2118,26.2658,26.2118,26.2298,33589.0
2020-08-05 15:30:00,29.12,29.14,29.03,29.05,133300.0,26.2298,26.2478,26.1487,26.1668,133300.0
2020-08-06 09:30:00,28.91,29.13,28.81,29.09,62630.0,26.0407,26.2388,25.9506,26.2028,62630.0
2020-08-06 10:00:00,29.1,29.15,28.97,28.98,89017.0,26.2118,26.2568,26.0947,26.1037,89017.0
2020-08-06 10:30:00,28.98,28.98,28.81,28.89,46971.0,26.1037,26.1037,25.9506,26.0226,46971.0
2020-08-06 11:00:00,28.89,28.92,28.84,28.85,43099.0,26.0226,26.0497,25.9776,25.9866,43099.0
2020-08-06 11:30:00,28.85,28.9,28.78,28.9,42761.0,25.9866,26.0316,25.9236,26.0316,42761.0
2020-08-06 12:00:00,28.89,28.97,28.88,28.96,36673.0,26.0226,26.0947,26.0136,26.0857,36673.0
2020-08-06 12:30:00,28.95,28.98,28.89,28.93,31918.0,26.0767,26.1037,26.0226,26.0587,31918.0
2020-08-06 13:00:00,28.92,28.94,28.88,28.93,45546.0,26.0497,26.0677,26.0136,26.0587,45546.0
2020-08-06 13:30:00,28.93,28.98,28.87,28.89,54335.0,26.0587,26.1037,26.0046,26.0226,54335.0
2020-08-06 14:00:00,28.89,28.97,28.87,28.92,109553.0,26.0226,26.0947,26.0046,26.0497,109553.0
2020-08-06 14:30:00,28.92,28.94,28.82,28.93,84165.0,26.0497,26.0677,25.9596,26.0587,84165.0
2020-08-06 15:00:00,28.94,28.96,28.86,28.93,86790.0,26.0677,26.0857,25.9956,26.0587,86790.0
2020-08-06 15:30:00,28.93,28.96,28.85,28.95,318781.0,26.0587,26.0857,25.9866,26.0767,318781.0
2020-08-07 09:30:00,28.78,29.1,28.64,28.64,40549.0,25.9236,26.2118,25.7975,25.7975,40549.0
2020-08-07 10:00:00,28.74,28.83,28.61,28.73,29333.0,25.8875,25.9686,25.7704,25.8785,29333.0
2020-08-07 10:30:00,28.74,29.02,28.72,28.91,141567.0,25.8875,26.1397,25.8695,26.0407,141567.0
2020-08-07 11:00:00,28.91,29.08,28.83,28.96,59798.0,26.0407,26.1938,25.9686,26.0857,59798.0
2020-08-07 11:30:00,28.97,29.09,28.8,29.03,101784.0,26.0947,26.2028,25.9416,26.1487,101784.0
2020-08-07 12:00:00,29.03,29.17,28.99,29.17,49785.0,26.1487,26.2748,26.1127,26.2748,49785.0
2020-08-07 12:30:00,29.17,29.31,29.07,29.13,58343.0,26.2748,26.401,26.1848,26.2388,58343.0
2020-08-07 13:00:00,29.13,29.13,29.05,29.11,37668.0,26.2388,26.2388,26.1668,26.2208,37668.0
2020-08-07 13:30:00,29.1,29.18,29.05,29.11,59636.0,26.2118,26.2839,26.1668,26.2208,59636.0
2020-08-07 14:00:00,29.12,29.17,29.09,29.11,43501.0,26.2298,26.2748,26.2028,26.2208,43501.0
2020-08-07 14:30:00,29.11,29.14,29.09,29.1,43966.0,26.2208,26.2478,26.2028,26.2118,43966.0
2020-08-07 15:00:00,29.11,29.19,29.1,29.13,88415.0,26.2208,26.2929,26.2118,26.2388,88415.0
2020-08-07 15:30:00,29.13,29.25,29.12,29.24,301773.0,26.2388,26.3469,26.2298,26.3379,301773.0
2020-08-10 09:30:00,29.25,29.42,29.05,29.1,100749.0,26.3469,26.5,26.1668,26.2118,100749.0
2020-08-10 10:00:00,29.06,29.15,29.05,29.09,32973.0,26.1758,26.2568,26.1668,26.2028,32973.0
2020-08-10 10:30:00,29.07,29.11,28.97,28.97,32726.0,26.1848,26.2208,26.0947,26.0947,32726.0
2020-08-10 11:00:00,28.98,29.2,28.97,29.15,51260.0,26.1037,26.3019,26.0947,26.2568,51260.0
2020-08-10 11:30:00,29.14,29.19,29.05,29.11,38273.0,26.2478,26.2929,26.1668,26.2208,38273.0
2020-08-10 12:00:00,29.1,29.14,29.05,29.09,49600.0,26.2118,26.2478,26.1668,26.2028,49600.0
2020-08-10 12:30:00,29.09,29.09,28.84,28.87,142384.0,26.2028,26.2028,25.9776,26.0046,142384.0
2020-08-10 13:00:00,28.87,28.87,28.74,28.78,52216.0,26.0046,26.0046,25.8875,25.9236,52216.0
2020-08-10 13:30:00,28.78,28.79,28.68,28.71,61969.0,25.9236,25.9326,25.8335,25.8605,61969.0
2020-08-10 14:00:00,28.7,28.75,28.55,28.56,75541.0,25.8515,25.8965,25.7164,25.7254,75541.0
2020-08-10 14:30:00,28.55,28.61,28.53,28.57,72621.0,25.7164,25.7704,25.6984,25.7344,72621.0
2020-08-10 15:00:00,28.57,28.72,28.56,28.71,118283.0,25.7344,25.8695,25.7254,25.8605,118283.0
2020-08-10 15:30:00,28.71,28.81,28.63,28.68,226078.0,25.8605,25.9506,25.7884,25.8335,226078.0
2020-08-11 09:30:00,28.84,28.87,28.5,28.54,45066.0,25.9776,26.0046,25.6713,25.7074,45066.0
2020-08-11 10:00:00,28.54,28.63,28.5,28.54,53580.0,25.7074,25.7884,25.6713,25.7074,53580.0
2020-08-11 10:30:00,28.55,28.55,28.3,28.34,63672.0,25.7164,25.7164,25.4912,25.5272,63672.0
2020-08-11 11:00:00,28.34,28.38,28.24,28.34,52460.0,25.5272,25.5633,25.4372,25.5272,52460.0
2020-08-11 11:30:00,28.34,28.41,28.34,28.4,42253.0,25.5272,25.5903,25.5272,25.5813,42253.0
2020-08-11 12:00:00,28.41,28.53,28.37,28.5,53512.0,25.5903,25.6984,25.5542,25.6713,53512.0
2020-08-11 12:30:00,28.5,28.55,28.46,28.53,257806.0,25.6713,25.7164,25.6353,25.6984,257806.0
2020-08-11 13:00:00,28.53,28.72,28.52,28.71,44247.0,25.6984,25.8695,25.6894,25.8605,44247.0
2020-08-11 13:30:00,28.71,28.81,28.7,28.73,34768.0,25.8605,25.9506,25.8515,25.8785,34768.0
2020-08-11 14:00:00,28.73,28.76,28.57,28.6,205626.0,25.8785,25.9055,25.7344,25.7614,205626.0
2020-08-11 14:30:00,28.6,28.63,28.48,28.53,185544.0,25.7614,25.7884,25.6533,25.6984,185544.0
2020-08-11 15:00:00,28.53,28.6,28.39,28.47,202896.0,25.6984,25.7614,25.5723,25.6443,202896.0
2020-08-11 15:30:00,28.46,28.48,28.13,28.16,614259.0,25.6353,25.6533,25.3381,25.3651,614259.0
2020-08-12 09:30:00,28.34,28.68,28.34,28.65,100267.0,25.5272,25.8335,25.5272,25.8065,100267.0
2020-08-12 10:00:00,28.66,28.72,28.58,28.66,166151.0,25.8155,25.8695,25.7434,25.8155,166151.0
2020-08-12 10:30:00,28.66,28.73,28.56,28.6,75415.0,25.8155,25.8785,25.7254,25.7614,75415.0
2020-08-12 11:00:00,28.6,28.7,28.58,28.6,56113.0,25.7614,25.8515,25.7434,25.7614,56113.0
2020-08-12 11:30:00,28.61,28.7,28.57,28.68,41999.0,25.7704,25.8515,25.7344,25.8335,41999.0
2020-08-12 12:00:00,28.68,28.8,28.66,28.79,50445.0,25.8335,25.9416,25.8155,25.9326,50445.0
2020-08-12 12:30:00,28.78,28.85,28.75,28.79,44719.0,25.9236,25.9866,25.8965,25.9326,44719.0
2020-08-12 13:00:00,28.8,28.82,28.69,28.75,34380.0,25.9416,25.9596,25.8425,25.8965,34380.0
2020-08-12 13:30:00,28.76,28.81,28.72,28.81,35942.0,25.9055,25.9506,25.8695,25.9506,35942.0
2020-08-12 14:00:00,28.81,28.84,28.77,28.8,33876.0,25.9506,25.9776,25.9145,25.9416,33876.0
2020-08-12 14:30:00,28.79,28.8,28.73,28.79,86740.0,25.9326,25.9416,25.8785,25.9326,86740.0
2020-08-12 15:00:00,28.79,28.79,28.71,28.73,71468.0,25.9326,25.9326,25.8605,25.8785,71468.0
2020-08-12 15:30:00,28.72,28.92,28.67,28.91,477595.0,25.8695,26.0497,25.8245,26.0407,477595.0
2020-08-13 09:30:00,28.87,29.19,28.69,29.19,39287.0,26.0046,26.2929,25.8425,26.2929,39287.0
2020-08-13 10:00:00,29.19,29.31,29.12,29.23,222751.0,26.2929,26.401,26.2298,26.3289,222751.0
2020-08-13 10:30:00,29.17,29.19,28.94,28.96,104084.0,26.2748,26.2929,26.0677,26.0857,104084.0
2020-08-13 11:00:00,28.95,29.0,28.89,28.91,92889.0,26.0767,26.1217,26.0226,26.0407,92889.0
2020-08-13 11:30:00,28.91,28.95,28.72,28.77,72142.0,26.0407,26.0767,25.8695,25.9145,72142.0
2020-08-13 12:00:00,28.76,28.76,28.61,28.63,45363.0,25.9055,25.9055,25.7704,25.7884,45363.0
2020-08-13 12:30:00,28.64,28.74,28.6,28.74,24244.0,25.7975,25.8875,25.7614,25.8875,24244.0
2020-08-13 13:00:00,28.73,28.76,28.71,28.72,36658.0,25.8785,25.9055,25.8605,25.8695,36658.0
2020-08-13 13:30:00,28.73,28.73,28.57,28.59,134958.0,25.8785,25.8785,25.7344,25.7524,134958.0
2020-08-13 14:00:00,28.59,28.59,28.49,28.51,52430.0,25.7524,25.7524,25.6623,25.6804,52430.0
2020-08-13 14:30:00,28.51,28.56,28.47,28.52,107116.0,25.6804,25.7254,25.6443,25.6894,107116.0
2020-08-13 15:00:00,28.52,28.56,28.46,28.5,68830.0,25.6894,25.7254,25.6353,25.6713,68830.0
2020-08-13 15:30:00,28.5,28.53,28.41,28.51,302189.0,25.6713,25.6984,25.5903,25.6804,302189.0
2020-08-14 09:30:00,28.53,28.53,28.15,28.32,75681.0,25.6984,25.6984,25.3561,25.5092,75681.0
2020-08-14 10:00:00,28.31,28.46,28.28,28.43,71723.0,25.5002,25.6353,25.4732,25.6083,71723.0
2020-08-14 10:30:00,28.42,28.5,28.35,28.37,114037.0,25.5993,25.6713,25.5362,25.5542,114037.0
2020-08-14 11:00:00,28.37,28.37,28.24,28.25,36314.0,25.5542,25.5542,25.4372,25.4462,36314.0
2020-08-14 11:30:00,28.25,28.28,28.19,28.26,34499.0,25.4462,25.4732,25.3921,25.4552,34499.0
2020-08-14 12:00:00,28.26,28.31,28.19,28.21,87323.0,25.4552,25.5002,25.3921,25.4101,87323.0
2020-08-14 12:30:00,28.22,28.39,28.22,28.39,29387.0,25.4191,25.5723,25.4191,25.5723,29387.0
2020-08-14 13:00:00,28.38,28.39,28.32,28.34,38280.0,25.5633,25.5723,25.5092,25.5272,38280.0
2020-08-14 13:30:00,28.34,28.42,28.34,28.39,77752.0,25.5272,25.5993,25.5272,25.5723,77752.0
2020-08-14 14:00:00,28.38,28.38,28.35,28.37,47129.0,25.5633,25.5633,25.5362,25.5542,47129.0
2020-08-14 14:30:00,28.38,28.38,28.25,28.29,55536.0,25.5633,25.5633,25.4462,25.4822,55536.0
2020-08-14 15:00:00,28.29,28.3,28.13,28.14,45023.0,25.4822,25.4912,25.3381,25.3471,45023.0
2020-08-14 15:30:00,28.14,28.16,28.04,28.1,150305.0,25.3471,25.3651,25.257,25.311,150305.0
2020-08-17 09:30:00,28.1,28.18,27.97,28.17,92423.0,25.311,25.3831,25.1939,25.3741,92423.0
2020-08-17 10:00:00,28.17,28.41,28.17,28.38,103559.0,25.3741,25.5903,25.3741,25.5633,103559.0
2020-08-17 10:30:00,28.38,28.38,28.28,28.33,29924.0,25.5633,25.5633,25.4732,25.5182,29924.0
2020-08-17 11:00:00,28.32,28.37,28.29,28.36,27547.0,25.5092,25.5542,25.4822,25.5452,27547.0
2020-08-17 11:30:00,28.37,28.44,28.37,28.42,21722.0,25.5542,25.6173,25.5542,25.5993,21722.0
2020-08-17 12:00:00,28.43,28.44,28.38,28.41,20813.0,25.6083,25.6173,25.5633,25.5903,20813.0
2020-08-17 12:30:00,28.42,28.61,28.41,28.61,29071.0,25.5993,25.7704,25.5903,25.7704,29071.0
2020-08-17 13:00:00,28.6,28.6,28.51,28.53,76493.0,25.7614,25.7614,25.6804,25.6984,76493.0
2020-08-17 13:30:00,28.53,28.79,28.53,28.71,89113.0,25.6984,25.9326,25.6984,25.8605,89113.0
2020-08-17 14:00:00,28.72,28.73,28.6,28.7,35385.0,25.8695,25.8785,25.7614,25.8515,35385.0
2020-08-17 14:30:00,28.7,28.71,28.65,28.67,22314.0,25.8515,25.8605,25.8065,25.8245,22314.0
2020-08-17 15:00:00,28.67,28.75,28.67,28.69,37072.0,25.8245,25.8965,25.8245,25.8425,37072.0
2020-08-17 15:30:00,28.69,28.77,28.69,28.71,138751.0,25.8425,25.9145,25.8425,25.8605,138751.0
2020-08-18 09:30:00,28.23,28.47,28.1,28.43,1750077.0,25.4281,25.6443,25.311,25.6083,1750077.0
2020-08-18 10:00:00,28.43,28.64,28.31,28.55,767700.0,25.6083,25.7975,25.5002,25.7164,767700.0
2020-08-18 10:30:00,28.55,28.56,28.34,28.5,415785.0,25.7164,25.7254,25.5272,25.6713,415785.0
2020-08-18 11:00:00,28.5,28.55,28.3,28.5,278374.0,25.6713,25.7164,25.4912,25.6713,278374.0
2020-08-18 11:30:00,28.5,28.6,28.42,28.6,190411.0,25.6713,25.7614,25.5993,25.7614,190411.0
2020-08-18 12:00:00,28.6,28.61,28.54,28.6,203615.0,25.7614,25.7704,25.7074,25.7614,203615.0
2020-08-18 12:30:00,28.6,28.75,28.58,28.68,203719.0,25.7614,25.8965,25.7434,25.8335,203719.0
2020-08-18 13:00:00,28.69,28.72,28.66,28.7,238151.0,25.8425,25.8695,25.8155,25.8515,238151.0
2020-08-18 13:30:00,28.7,28.72,28.65,28.68,179691.0,25.8515,25.8695,25.8065,25.8335,179691.0
2020-08-18 14:00:00,28.68,28.71,28.62,28.65,239528.0,25.8335,25.8605,25.7794,25.8065,239528.0
2020-08-18 14:30:00,28.66,28.68,28.61,28.68,162663.0,25.8155,25.8335,25.7704,25.8335,162663.0
2020-08-18 15:00:00,28.68,28.68,28.56,28.58,239729.0,25.8335,25.8335,25.7254,25.7434,239729.0
2020-08-18 15:30:00,28.58,28.62,28.48,28.54,816560.0,25.7434,25.7794,25.6533,25.7074,816560.0
2020-08-19 09:30:00,28.68,28.78,28.22,28.24,78474.0,25.8335,25.9236,25.4191,25.4372,78474.0
2020-08-19 10:00:00,28.23,28.29,28.07,28.2,73040.0,25.4281,25.4822,25.284,25.4011,73040.0
2020-08-19 10:30:00,28.2,28.29,28.13,28.23,106615.0,25.4011,25.4822,25.3381,25.4281,106615.0
2020-08-19 11:00:00,28.23,28.37,28.15,28.35,111155.0,25.4281,25.5542,25.3561,25.5362,111155.0
2020-08-19 11:30:00,28.35,28.49,28.35,28.46,91879.0,25.5362,25.6623,25.5362,25.6353,91879.0
2020-08-19 12:00:00,28.45,28.56,28.42,28.52,126266.0,25.6263,25.7254,25.5993,25.6894,126266.0
2020-08-19 12:30:00,28.53,28.57,28.49,28.5,68734.0,25.6984,25.7344,25.6623,25.6713,68734.0
2020-08-19 13:00:00,28.5,28.57,28.5,28.54,56248.0,25.6713,25.7344,25.6713,25.7074,56248.0
2020-08-19 13:30:00,28.55,28.57,28.51,28.57,49026.0,25.7164,25.7344,25.6804,25.7344,49026.0
2020-08-19 14:00:00,28.57,28.57,28.44,28.45,97176.0,25.7344,25.7344,25.6173,25.6263,97176.0
2020-08-19 14:30:00,28.45,28.49,28.44,28.47,93790.0,25.6263,25.6623,25.6173,25.6443,93790.0
2020-08-19 15:00:00,28.46,28.49,28.32,28.36,132910.0,25.6353,25.6623,25.5092,25.5452,132910.0
2020-08-19 15:30:00,28.36,28.38,28.23,28.26,473443.0,25.5452,25.5633,25.4281,25.4552,473443.0
2020-08-20 09:30:00,28.25,28.65,28.25,28.53,123509.0,25.4462,25.8065,25.4462,25.6984,123509.0
2020-08-20 10:00:00,28.53,28.74,28.5,28.73,142339.0,25.6984,25.8875,25.6713,25.8785,142339.0
2020-08-20 10:30:00,28.73,28.76,28.64,28.73,174264.0,25.8785,25.9055,25.7975,25.8785,174264.0
2020-08-20 11:00:00,28.72,28.75,28.55,28.63,69848.0,25.8695,25.8965,25.7164,25.7884,69848.0
2020-08-20 11:30:00,28.62,28.69,28.61,28.63,45615.0,25.7794,25.8425,25.7704,25.7884,45615.0
2020-08-20 12:00:00,28.63,28.63,28.47,28.51,60888.0,25.7884,25.7884,25.6443,25.6804,60888.0
2020-08-20 12:30:00,28.5,28.52,28.38,28.39,60164.0,25.6713,25.6894,25.5633,25.5723,60164.0
2020-08-20 13:00:00,28.39,28.63,28.37,28.6,116761.0,25.5723,25.7884,25.5542,25.7614,116761.0
2020-08-20 13:30:00,28.6,28.61,28.51,28.54,43902.0,25.7614,25.7704,25.6804,25.7074,43902.0
2020-08-20 14:00:00,28.55,28.56,28.48,28.51,55314.0,25.7164,25.7254,25.6533,25.6804,55314.0
2020-08-20 14:30:00,28.51,28.62,28.5,28.6,69910.0,25.6804,25.7794,25.6713,25.7614,69910.0
2020-08-20 15:00:00,28.61,28.64,28.55,28.58,86247.0,25.7704,25.7975,25.7164,25.7434,86247.0
2020-08-20 15:30:00,28.58,28.58,28.48,28.48,257839.0,25.7434,25.7434,25.6533,25.6533,257839.0
2020-08-21 09:30:00,28.56,28.7,28.35,28.43,239791.0,25.7254,25.8515,25.5362,25.6083,239791.0
2020-08-21 10:00:00,28.42,28.46,28.31,28.37,63932.0,25.5993,25.6353,25.5002,25.5542,63932.0
2020-08-21 10:30:00,28.37,28.43,28.35,28.37,40288.0,25.5542,25.6083,25.5362,25.5542,40288.0
2020-08-21 11:00:00,28.36,28.56,28.34,28.53,50290.0,25.5452,25.7254,25.5272,25.6984,50290.0
2020-08-21 11:30:00,28.54,28.66,28.52,28.58,42830.0,25.7074,25.8155,25.6894,25.7434,42830.0
2020-08-21 12:00:00,28.58,28.66,28.57,28.64,37394.0,25.7434,25.8155,25.7344,25.7975,37394.0
2020-08-21 12:30:00,28.64,28.65,28.56,28.58,40283.0,25.7975,25.8065,25.7254,25.7434,40283.0
2020-08-21 13:00:00,28.58,28.67,28.57,28.66,57781.0,25.7434,25.8245,25.7344,25.8155,57781.0
2020-08-21 13:30:00,28.65,28.7,28.6,28.61,86256.0,25.8065,25.8515,25.7614,25.7704,86256.0
2020-08-21 14:00:00,28.61,28.62,28.51,28.57,60957.0,25.7704,25.7794,25.6804,25.7344,60957.0
2020-08-21 14:30:00,28.57,28.6,28.53,28.57,58088.0,25.7344,25.7614,25.6984,25.7344,58088.0
2020-08-21 15:00:00,28.57,28.68,28.56,28.63,126109.0,25.7344,25.8335,25.7254,25.7884,126109.0
2020-08-21 15:30:00,28.64,28.76,28.63,28.7,231065.0,25.7975,25.9055,25.7884,25.8515,231065.0
2020-08-24 09:30:00,28.69,28.72,28.23,28.36,288020.0,25.8425,25.8695,25.4281,25.5452,288020.0
2020-08-24 10:00:00,28.36,28.4,28.06,28.07,148494.0,25.5452,25.5813,25.275,25.284,148494.0
2020-08-24 10:30:00,28.07,28.24,28.03,28.1,92296.0,25.284,25.4372,25.248,25.311,92296.0
2020-08-24 11:00:00,28.1,28.12,27.98,28.0,58891.0,25.311,25.3291,25.203,25.221,58891.0
2020-08-24 11:30:00,27.99,28.09,27.94,27.96,63767.0,25.212,25.302,25.1669,25.1849,63767.0
2020-08-24 12:00:00,27.96,28.1,27.94,28.04,120540.0,25.1849,25.311,25.1669,25.257,120540.0
2020-08-24 12:30:00,28.05,28.05,27.97,27.99,72102.0,25.266,25.266,25.1939,25.212,72102.0
2020-08-24 13:00:00,27.99,28.0,27.92,28.0,65716.0,25.212,25.221,25.1489,25.221,65716.0
2020-08-24 13:30:00,28.0,28.25,28.0,28.25,99402.0,25.221,25.4462,25.221,25.4462,99402.0
2020-08-24 14:00:00,28.25,28.4,28.25,28.38,50125.0,25.4462,25.5813,25.4462,25.5633,50125.0
2020-08-24 14:30:00,28.38,28.44,28.37,28.4,57713.0,25.5633,25.6173,25.5542,25.5813,57713.0
2020-08-24 15:00:00,28.4,28.43,28.35,28.41,57251.0,25.5813,25.6083,25.5362,25.5903,57251.0
2020-08-24 15:30:00,28.42,28.55,28.4,28.52,239796.0,25.5993,25.7164,25.5813,25.6894,239796.0
2020-08-25 09:30:00,28.51,28.67,28.29,28.29,51652.0,25.6804,25.8245,25.4822,25.4822,51652.0
2020-08-25 10:00:00,28.29,28.31,28.16,28.29,53794.0,25.4822,25.5002,25.3651,25.4822,53794.0
2020-08-25 10:30:00,28.29,28.31,28.08,28.12,111602.0,25.4822,25.5002,25.293,25.3291,111602.0
2020-08-25 11:00:00,28.11,28.15,27.98,28.09,175946.0,25.3201,25.3561,25.203,25.302,175946.0
2020-08-25 11:30:00,28.08,28.15,28.04,28.14,45014.0,25.293,25.3561,25.257,25.3471,45014.0
2020-08-25 12:00:00,28.15,28.2,28.13,28.2,51927.0,25.3561,25.4011,25.3381,25.4011,51927.0
2020-08-25 12:30:00,28.19,28.2,28.13,28.14,52941.0,25.3921,25.4011,25.3381,25.3471,52941.0
2020-08-25 13:00:00,28.15,28.15,28.08,28.11,41885.0,25.3561,25.3561,25.293,25.3201,41885.0
2020-08-25 13:30:00,28.1,28.14,28.06,28.12,34709.0,25.311,25.3471,25.275,25.3291,34709.0
2020-08-25 14:00:00,28.12,28.19,28.11,28.14,44966.0,25.3291,25.3921,25.3201,25.3471,44966.0
2020-08-25 14:30:00,28.14,28.23,28.13,28.23,63516.0,25.3471,25.4281,25.3381,25.4281,63516.0
2020-08-25 15:00:00,28.23,28.27,28.17,28.24,73307.0,25.4281,25.4642,25.3741,25.4372,73307.0
2020-08-25 15:30:00,28.24,28.32,28.14,28.26,410939.0,25.4372,25.5092,25.3471,25.4552,410939.0
2020-08-26 09:30:00,28.2,28.32,27.95,28.2,190527.0,25.4011,25.5092,25.1759,25.4011,190527.0
2020-08-26 10:00:00,28.2,28.21,28.01,28.01,82444.0,25.4011,25.4101,25.23,25.23,82444.0
2020-08-26 10:30:00,28.02,28.11,28.0,28.06,75677.0,25.239,25.3201,25.221,25.275,75677.0
2020-08-26 11:00:00,28.06,28.27,28.04,28.21,92695.0,25.275,25.4642,25.257,25.4101,92695.0
2020-08-26 11:30:00,28.21,28.32,28.19,28.19,172871.0,25.4101,25.5092,25.3921,25.3921,172871.0
2020-08-26 12:00:00,28.2,28.24,28.12,28.14,121809.0,25.4011,25.4372,25.3291,25.3471,121809.0
2020-08-26 12:30:00,28.14,28.19,28.09,28.09,46172.0,25.3471,25.3921,25.302,25.302,46172.0
2020-08-26 13:00:00,28.09,28.14,28.03,28.05,69524.0,25.302,25.3471,25.248,25.266,69524.0
2020-08-26 13:30:00,28.05,28.08,28.03,28.05,89311.0,25.266,25.293,25.248,25.266,89311.0
2020-08-26 14:00:00,28.05,28.11,27.99,28.1,145047.0,25.266,25.3201,25.212,25.311,145047.0
2020-08-26 14:30:00,28.11,28.13,27.92,27.92,102971.0,25.3201,25.3381,25.1489,25.1489,102971.0
2020-08-26 15:00:00,27.93,28.0,27.88,27.99,119806.0,25.1579,25.221,25.1129,25.212,119806.0
2020-08-26 15:30:00,27.99,28.27,27.97,28.22,366706.0,25.212,25.4642,25.1939,25.4191,366706.0
2020-08-27 09:30:00,28.3,28.54,28.27,28.5,80171.0,25.4912,25.7074,25.4642,25.6713,80171.0
2020-08-27 10:00:00,28.5,28.55,28.38,28.45,62164.0,25.6713,25.7164,25.5633,25.6263,62164.0
2020-08-27 10:30:00,28.44,28.52,28.35,28.36,66159.0,25.6173,25.6894,25.5362,25.5452,66159.0
2020-08-27 11:00:00,28.35,28.38,28.23,28.3,43297.0,25.5362,25.5633,25.4281,25.4912,43297.0
2020-08-27 11:30:00,28.29,28.29,28.21,28.25,45592.0,25.4822,25.4822,25.4101,25.4462,45592.0
2020-08-27 12:00:00,28.24,28.24,28.15,28.18,44866.0,25.4372,25.4372,25.3561,25.3831,44866.0
2020-08-27 12:30:00,28.18,28.19,28.03,28.12,38155.0,25.3831,25.3921,25.248,25.3291,38155.0
2020-08-27 13:00:00,28.11,28.2,28.1,28.16,34643.0,25.3201,25.4011,25.311,25.3651,34643.0
2020-08-27 13:30:00,28.16,28.21,28.13,28.17,60686.0,25.3651,25.4101,25.3381,25.3741,60686.0
2020-08-27 14:00:00,28.17,28.33,28.16,28.28,34037.0,25.3741,25.5182,25.3651,25.4732,34037.0
2020-08-27 14:30:00,28.28,28.32,28.24,28.28,31822.0,25.4732,25.5092,25.4372,25.4732,31822.0
2020-08-27 15:00:00,28.28,28.47,28.26,28.45,123150.0,25.4732,25.6443,25.4552,25.6263,123150.0
2020-08-27 15:30:00,28.45,28.46,28.29,28.32,125007.0,25.6263,25.6353,25.4822,25.5092,125007.0
2020-08-28 09:30:00,28.43,28.59,28.27,28.49,153318.0,25.6083,25.7524,25.4642,25.6623,153318.0
2020-08-28 10:00:00,28.5,28.55,28.46,28.49,48258.0,25.6713,25.7164,25.6353,25.6623,48258.0
2020-08-28 10:30:00,28.49,28.64,28.47,28.55,74750.0,25.6623,25.7975,25.6443,25.7164,74750.0
2020-08-28 11:00:00,28.55,28.58,28.43,28.44,50858.0,25.7164,25.7434,25.6083,25.6173,50858.0
2020-08-28 11:30:00,28.44,28.44,28.31,28.32,70186.0,25.6173,25.6173,25.5002,25.5092,70186.0
2020-08-28 12:00:00,28.32,28.48,28.28,28.41,52853.0,25.5092,25.6533,25.4732,25.5903,52853.0
2020-08-28 12:30:00,28.41,28.43,28.38,28.43,123263.0,25.5903,25.6083,25.5633,25.6083,123263.0
2020-08-28 13:00:00,28.42,28.48,28.34,28.48,58946.0,25.5993,25.6533,25.5272,25.6533,58946.0
2020-08-28 13:30:00,28.47,28.52,28.45,28.48,41124.0,25.6443,25.6894,25.6263,25.6533,41124.0
2020-08-28 14:00:00,28.48,28.5,28.44,28.48,48172.0,25.6533,25.6713,25.6173,25.6533,48172.0
2020-08-28 14:30:00,28.47,28.57,28.47,28.57,96419.0,25.6443,25.7344,25.6443,25.7344,96419.0
2020-08-28 15:00:00,28.56,28.58,28.52,28.57,95835.0,25.7254,25.7434,25.6894,25.7344,95835.0
2020-08-28 15:30:00,28.57,28.7,28.54,28.69,270660.0,25.7344,25.8515,25.7074,25.8425,270660.0
2020-08-31 09:30:00,28.68,28.92,28.62,28.76,119497.0,25.8335,26.0497,25.7794,25.9055,119497.0
2020-08-31 10:00:00,28.76,28.79,28.67,28.68,60605.0,25.9055,25.9326,25.8245,25.8335,60605.0
2020-08-31 10:30:00,28.68,28.85,28.68,28.76,74385.0,25.8335,25.9866,25.8335,25.9055,74385.0
2020-08-31 11:00:00,28.76,28.79,28.69,28.78,30784.0,25.9055,25.9326,25.8425,25.9236,30784.0
2020-08-31 11:30:00,28.77,28.87,28.77,28.79,81719.0,25.9145,26.0046,25.9145,25.9326,81719.0
2020-08-31 12:00:00,28.78,28.81,28.65,28.66,56178.0,25.9236,25.9506,25.8065,25.8155,56178.0
2020-08-31 12:30:00,28.66,28.72,28.6,28.7,29919.0,25.8155,25.8695,25.7614,25.8515,29919.0
2020-08-31 13:00:00,28.68,28.76,28.67,28.73,28080.0,25.8335,25.9055,25.8245,25.8785,28080.0
2020-08-31 13:30:00,28.73,28.75,28.65,28.7,81255.0,25.8785,25.8965,25.8065,25.8515,81255.0
2020-08-31 14:00:00,28.7,28.73,28.62,28.63,74960.0,25.8515,25.8785,25.7794,25.7884,74960.0
2020-08-31 14:30:00,28.63,28.73,28.61,28.72,58534.0,25.7884,25.8785,25.7704,25.8695,58534.0
2020-08-31 15:00:00,28.71,28.75,28.69,28.71,134557.0,25.8605,25.8965,25.8425,25.8605,134557.0
2020-08-31 15:30:00,28.71,28.78,28.59,28.65,439552.0,25.8605,25.9236,25.7524,25.8065,439552.0
2020-09-01 09:30:00,28.53,28.8,28.33,28.65,57449.0,25.6984,25.9416,25.5182,25.8065,57449.0
2020-09-01 10:00:00,28.71,28.72,28.5,28.55,56774.0,25.8605,25.8695,25.6713,25.7164,56774.0
2020-09-01 10:30:00,28.57,28.75,28.56,28.67,36478.0,25.7344,25.8965,25.7254,25.8245,36478.0
2020-09-01 11:00:00,28.68,28.71,28.58,28.62,65937.0,25.8335,25.8605,25.7434,25.7794,65937.0
2020-09-01 11:30:00,28.61,28.62,28.5,28.56,40250.0,25.7704,25.7794,25.6713,25.7254,40250.0
2020-09-01 12:00:00,28.56,28.59,28.51,28.55,40104.0,25.7254,25.7524,25.6804,25.7164,40104.0
2020-09-01 12:30:00,28.54,28.65,28.51,28.64,60148.0,25.7074,25.8065,25.6804,25.7975,60148.0
2020-09-01 13:00:00,28.63,28.78,28.62,28.78,49447.0,25.7884,25.9236,25.7794,25.9236,49447.0
2020-09-01 13:30:00,28.79,28.86,28.76,28.77,54559.0,25.9326,25.9956,25.9055,25.9145,54559.0
2020-09-01 14:00:00,28.76,28.82,28.75,28.82,28714.0,25.9055,25.9596,25.8965,25.9596,28714.0
2020-09-01 14:30:00,28.82,28.85,28.75,28.76,102481.0,25.9596,25.9866,25.8965,25.9055,102481.0
2020-09-01 15:00:00,28.76,28.76,28.58,28.63,73795.0,25.9055,25.9055,25.7434,25.7884,73795.0
2020-09-01 15:30:00,28.64,28.66,28.57,28.66,205147.0,25.7975,25.8155,25.7344,25.8155,205147.0
2020-09-02 09:30:00,28.57,28.68,28.44,28.66,35316.0,25.7344,25.8335,25.6173,25.8155,35316.0
2020-09-02 10:00:00,28.67,28.8,28.62,28.76,83289.0,25.8245,25.9416,25.7794,25.9055,83289.0
2020-09-02 10:30:00,28.75,28.9,28.71,28.89,158546.0,25.8965,26.0316,25.8605,26.0226,158546.0
2020-09-02 11:00:00,28.89,29.01,28.83,29.0,46704.0,26.0226,26.1307,25.9686,26.1217,46704.0
2020-09-02 11:30:00,29.0,29.11,29.0,29.1,20841.0,26.1217,26.2208,26.1217,26.2118,20841.0
2020-09-02 12:00:00,29.07,29.2,29.06,29.19,23145.0,26.1848,26.3019,26.1758,26.2929,23145.0
2020-09-02 12:30:00,29.2,29.32,29.19,29.3,66491.0,26.3019,26.41,26.2929,26.3919,66491.0
2020-09-02 13:00:00,29.3,29.31,29.16,29.24,24172.0,26.3919,26.401,26.2658,26.3379,24172.0
2020-09-02 13:30:00,29.25,29.27,29.2,29.21,17883.0,26.3469,26.3649,26.3019,26.3109,17883.0
2020-09-02 14:00:00,29.21,29.23,29.15,29.21,20948.0,26.3109,26.3289,26.2568,26.3109,20948.0
2020-09-02 14:30:00,29.2,29.24,29.2,29.22,12150.0,26.3019,26.3379,26.3019,26.3199,12150.0
2020-09-02 15:00:00,29.22,29.34,29.22,29.33,34147.0,26.3199,26.428,26.3199,26.419,34147.0
2020-09-02 15:30:00,29.33,29.37,29.28,29.34,165252.0,26.419,26.455,26.3739,26.428,165252.0
2020-09-03 09:30:00,29.37,29.59,29.32,29.45,54553.0,26.455,26.6532,26.41,26.5271,54553.0
2020-09-03 10:00:00,29.45,29.56,28.99,29.07,145411.0,26.5271,26.6261,26.1127,26.1848,145411.0
2020-09-03 10:30:00,29.07,29.15,28.88,29.08,65477.0,26.1848,26.2568,26.0136,26.1938,65477.0
2020-09-03 11:00:00,29.07,29.07,28.75,28.84,36405.0,26.1848,26.1848,25.8965,25.9776,36405.0
2020-09-03 11:30:00,28.83,29.03,28.79,28.89,61219.0,25.9686,26.1487,25.9326,26.0226,61219.0
2020-09-03 12:00:00,28.89,28.95,28.81,28.91,44914.0,26.0226,26.0767,25.9506,26.0407,44914.0
2020-09-03 12:30:00,28.9,28.91,28.69,28.7,42616.0,26.0316,26.0407,25.8425,25.8515,42616.0
2020-09-03 13:00:00,28.7,28.79,28.65,28.77,32012.0,25.8515,25.9326,25.8065,25.9145,32012.0
2020-09-03 13:30:00,28.76,28.76,28.57,28.67,53543.0,25.9055,25.9055,25.7344,25.8245,53543.0
2020-09-03 14:00:00,28.65,28.78,28.63,28.78,49307.0,25.8065,25.9236,25.7884,25.9236,49307.0
2020-09-03 14:30:00,28.77,28.83,28.59,28.62,73521.0,25.9145,25.9686,25.7524,25.7794,73521.0
2020-09-03 15:00:00,28.62,28.69,28.55,28.62,79283.0,25.7794,25.8425,25.7164,25.7794,79283.0
2020-09-03 15:30:00,28.62,28.77,28.58,28.71,204372.0,25.7794,25.9145,25.7434,25.8605,204372.0
2020-09-04 09:30:00,28.74,29.03,28.46,28.48,54088.0,25.8875,26.1487,25.6353,25.6533,54088.0
2020-09-04 10:00:00,28.47,28.61,28.22,28.28,73872.0,25.6443,25.7704,25.4191,25.4732,73872.0
2020-09-04 10:30:00,28.29,28.46,28.08,28.46,202004.0,25.4822,25.6353,25.293,25.6353,202004.0
2020-09-04 11:00:00,28.45,28.46,28.09,28.2,112168.0,25.6263,25.6353,25.302,25.4011,112168.0
2020-09-04 11:30:00,28.2,28.36,28.13,28.35,143169.0,25.4011,25.5452,25.3381,25.5362,143169.0
2020-09-04 12:00:00,28.35,28.54,28.35,28.54,95276.0,25.5362,25.7074,25.5362,25.7074,95276.0
2020-09-04 12:30:00,28.54,28.6,28.46,28.51,90911.0,25.7074,25.7614,25.6353,25.6804,90911.0
2020-09-04 13:00:00,28.48,28.48,28.36,28.41,70453.0,25.6533,25.6533,25.5452,25.5903,70453.0
2020-09-04 13:30:00,28.41,28.51,28.36,28.41,150259.0,25.5903,25.6804,25.5452,25.5903,150259.0
2020-09-04 14:00:00,28.41,28.49,28.4,28.48,50191.0,25.5903,25.6623,25.5813,25.6533,50191.0
2020-09-04 14:30:00,28.46,28.8,28.45,28.79,118257.0,25.6353,25.9416,25.6263,25.9326,118257.0
2020-09-04 15:00:00,28.79,28.81,28.62,28.78,132283.0,25.9326,25.9506,25.7794,25.9236,132283.0
2020-09-04 15:30:00,28.77,28.8,28.6,28.65,340939.0,25.9145,25.9416,25.7614,25.8065,340939.0
2020-09-08 09:30:00,28.56,28.58,28.16,28.44,249204.0,25.7254,25.7434,25.3651,25.6173,249204.0
2020-09-08 10:00:00,28.45,28.45,28.2,28.27,239226.0,25.6263,25.6263,25.4011,25.4642,239226.0
2020-09-08 10:30:00,28.27,28.42,28.17,28.33,228193.0,25.4642,25.5993,25.3741,25.5182,228193.0
2020-09-08 11:00:00,28.33,28.63,28.3,28.57,120624.0,25.5182,25.7884,25.4912,25.7344,120624.0
2020-09-08 11:30:00,28.58,28.59,28.3,28.4,119694.0,25.7434,25.7524,25.4912,25.5813,119694.0
2020-09-08 12:00:00,28.4,28.45,28.34,28.34,66021.0,25.5813,25.6263,25.5272,25.5272,66021.0
2020-09-08 12:30:00,28.35,28.38,28.3,28.36,71158.0,25.5362,25.5633,25.4912,25.5452,71158.0
2020-09-08 13:00:00,28.35,28.42,28.3,28.34,141460.0,25.5362,25.5993,25.4912,25.5272,141460.0
2020-09-08 13:30:00,28.33,28.44,28.31,28.39,68262.0,25.5182,25.6173,25.5002,25.5723,68262.0
2020-09-08 14:00:00,28.4,28.47,28.36,28.37,101616.0,25.5813,25.6443,25.5452,25.5542,101616.0
2020-09-08 14:30:00,28.37,28.48,28.31,28.46,180926.0,25.5542,25.6533,25.5002,25.6353,180926.0
2020-09-08 15:00:00,28.45,28.56,28.35,28.54,226775.0,25.6263,25.7254,25.5362,25.7074,226775.0
2020-09-08 15:30:00,28.54,28.56,28.37,28.44,458745.0,25.7074,25.7254,25.5542,25.6173,458745.0
2020-09-09 09:30:00,28.63,29.19,28.63,29.13,137292.0,25.7884,26.2929,25.7884,26.2388,137292.0
2020-09-09 10:00:00,29.14,29.29,29.09,29.14,68031.0,26.2478,26.3829,26.2028,26.2478,68031.0
2020-09-09 10:30:00,29.14,29.14,28.87,28.88,56357.0,26.2478,26.2478,26.0046,26.0136,56357.0
2020-09-09 11:00:00,28.89,28.97,28.82,28.96,60791.0,26.0226,26.0947,25.9596,26.0857,60791.0
2020-09-09 11:30:00,28.96,29.04,28.93,29.0,28085.0,26.0857,26.1578,26.0587,26.1217,28085.0
2020-09-09 12:00:00,29.0,29.09,28.99,29.01,20954.0,26.1217,26.2028,26.1127,26.1307,20954.0
2020-09-09 12:30:00,29.01,29.05,28.93,28.94,23951.0,26.1307,26.1668,26.0587,26.0677,23951.0
2020-09-09 13:00:00,28.94,29.0,28.91,28.96,23782.0,26.0677,26.1217,26.0407,26.0857,23782.0
2020-09-09 13:30:00,28.96,29.0,28.91,28.98,40907.0,26.0857,26.1217,26.0407,26.1037,40907.0
2020-09-09 14:00:00,28.98,29.11,28.97,29.11,100368.0,26.1037,26.2208,26.0947,26.2208,100368.0
2020-09-09 14:30:00,29.1,29.24,29.09,29.17,180214.0,26.2118,26.3379,26.2028,26.2748,180214.0
2020-09-09 15:00:00,29.16,29.16,29.05,29.13,95153.0,26.2658,26.2658,26.1668,26.2388,95153.0
2020-09-09 15:30:00,29.13,29.25,29.11,29.2,637975.0,26.2388,26.3469,26.2208,26.3019,637975.0
2020-09-10 09:30:00,29.04,29.28,28.94,29.21,96922.0,26.1578,26.3739,26.0677,26.3109,96922.0
2020-09-10 10:00:00,29.21,29.29,29.07,29.13,52001.0,26.3109,26.3829,26.1848,26.2388,52001.0
2020-09-10 10:30:00,29.14,29.22,29.11,29.13,69268.0,26.2478,26.3199,26.2208,26.2388,69268.0
2020-09-10 11:00:00,29.13,29.17,29.09,29.15,58061.0,26.2388,26.2748,26.2028,26.2568,58061.0
2020-09-10 11:30:00,29.16,29.22,29.14,29.17,37118.0,26.2658,26.3199,26.2478,26.2748,37118.0
2020-09-10 12:00:00,29.16,29.21,29.08,29.13,50123.0,26.2658,26.3109,26.1938,26.2388,50123.0
2020-09-10 12:30:00,29.13,29.16,29.09,29.16,34265.0,26.2388,26.2658,26.2028,26.2658,34265.0
2020-09-10 13:00:00,29.15,29.21,29.14,29.18,56552.0,26.2568,26.3109,26.2478,26.2839,56552.0
2020-09-10 13:30:00,29.17,29.24,29.13,29.15,112779.0,26.2748,26.3379,26.2388,26.2568,112779.0
2020-09-10 14:00:00,29.15,29.2,28.95,28.98,116703.0,26.2568,26.3019,26.0767,26.1037,116703.0
2020-09-10 14:30:00,28.97,29.21,28.97,29.19,97515.0,26.0947,26.3109,26.0947,26.2929,97515.0
2020-09-10 15:00:00,29.18,29.19,29.04,29.12,116106.0,26.2839,26.2929,26.1578,26.2298,116106.0
2020-09-10 15:30:00,29.11,29.13,28.9,28.92,445881.0,26.2208,26.2388,26.0316,26.0497,445881.0
2020-09-11 09:30:00,28.92,29.07,28.66,28.66,172521.0,26.0497,26.1848,25.8155,25.8155,172521.0
2020-09-11 10:00:00,28.67,28.82,28.65,28.73,72961.0,25.8245,25.9596,25.8065,25.8785,72961.0
2020-09-11 10:30:00,28.72,28.78,28.59,28.67,132874.0,25.8695,25.9236,25.7524,25.8245,132874.0
2020-09-11 11:00:00,28.67,28.84,28.66,28.79,107779.0,25.8245,25.9776,25.8155,25.9326,107779.0
2020-09-11 11:30:00,28.78,28.78,28.65,28.69,47736.0,25.9236,25.9236,25.8065,25.8425,47736.0
2020-09-11 12:00:00,28.69,28.89,28.68,28.86,63809.0,25.8425,26.0226,25.8335,25.9956,63809.0
2020-09-11 12:30:00,28.85,28.85,28.74,28.76,70240.0,25.9866,25.9866,25.8875,25.9055,70240.0
2020-09-11 13:00:00,28.75,28.75,28.58,28.58,71593.0,25.8965,25.8965,25.7434,25.7434,71593.0
2020-09-11 13:30:00,28.56,28.57,28.48,28.48,64752.0,25.7254,25.7344,25.6533,25.6533,64752.0
2020-09-11 14:00:00,28.49,28.61,28.46,28.54,57873.0,25.6623,25.7704,25.6353,25.7074,57873.0
2020-09-11 14:30:00,28.55,28.7,28.54,28.67,97342.0,25.7164,25.8515,25.7074,25.8245,97342.0
2020-09-11 15:00:00,28.67,28.75,28.62,28.71,150546.0,25.8245,25.8965,25.7794,25.8605,150546.0
2020-09-11 15:30:00,28.72,28.79,28.67,28.68,326989.0,25.8695,25.9326,25.8245,25.8335,326989.0
2020-09-14 09:30:00,28.96,29.46,28.82,29.45,156710.0,26.1296,26.5807,26.0033,26.5717,156710.0
2020-09-14 10:00:00,29.46,29.59,29.38,29.57,141156.0,26.5807,26.698,26.5086,26.68,141156.0
2020-09-14 10:30:00,29.57,29.62,29.53,29.55,119469.0,26.68,26.7251,26.6439,26.6619,119469.0
2020-09-14 11:00:00,29.55,29.66,29.49,29.63,73339.0,26.6619,26.7612,26.6078,26.7341,73339.0
2020-09-14 11:30:00,29.63,29.69,29.6,29.67,78861.0,26.7341,26.7883,26.7071,26.7702,78861.0
2020-09-14 12:00:00,29.66,29.67,29.63,29.64,62602.0,26.7612,26.7702,26.7341,26.7431,62602.0
2020-09-14 12:30:00,29.65,29.72,29.61,29.7,53243.0,26.7522,26.8153,26.7161,26.7973,53243.0
2020-09-14 13:00:00,29.7,29.72,29.6,29.65,65178.0,26.7973,26.8153,26.7071,26.7522,65178.0
2020-09-14 13:30:00,29.66,29.77,29.63,29.71,64201.0,26.7612,26.8604,26.7341,26.8063,64201.0
2020-09-14 14:00:00,29.7,29.76,29.65,29.67,56827.0,26.7973,26.8514,26.7522,26.7702,56827.0
2020-09-14 14:30:00,29.67,29.72,29.63,29.65,113808.0,26.7702,26.8153,26.7341,26.7522,113808.0
2020-09-14 15:00:00,29.65,29.68,29.6,29.66,149577.0,26.7522,26.7792,26.7071,26.7612,149577.0
2020-09-14 15:30:00,29.66,29.75,29.63,29.7,388806.0,26.7612,26.8424,26.7341,26.7973,388806.0
2020-09-15 09:30:00,29.79,30.05,29.74,30.05,111172.0,26.8785,27.1131,26.8334,27.1131,111172.0
2020-09-15 10:00:00,30.05,30.15,29.93,29.95,193263.0,27.1131,27.2033,27.0048,27.0228,193263.0
2020-09-15 10:30:00,29.95,30.03,29.91,29.94,213097.0,27.0228,27.095,26.9868,27.0138,213097.0
2020-09-15 11:00:00,29.94,29.96,29.82,29.84,89304.0,27.0138,27.0319,26.9056,26.9236,89304.0
2020-09-15 11:30:00,29.85,29.89,29.84,29.88,78856.0,26.9326,26.9687,26.9236,26.9597,78856.0
2020-09-15 12:00:00,29.88,29.9,29.85,29.88,131482.0,26.9597,26.9777,26.9326,26.9597,131482.0
2020-09-15 12:30:00,29.89,29.92,29.82,29.84,89607.0,26.9687,26.9958,26.9056,26.9236,89607.0
2020-09-15 13:00:00,29.84,29.94,29.83,29.87,67179.0,26.9236,27.0138,26.9146,26.9507,67179.0
2020-09-15 13:30:00,29.88,29.88,29.79,29.84,39455.0,26.9597,26.9597,26.8785,26.9236,39455.0
2020-09-15 14:00:00,29.84,29.88,29.8,29.81,72104.0,26.9236,26.9597,26.8875,26.8965,72104.0
2020-09-15 14:30:00,29.82,29.83,29.72,29.73,68131.0,26.9056,26.9146,26.8153,26.8244,68131.0
2020-09-15 15:00:00,29.74,29.75,29.55,29.56,136445.0,26.8334,26.8424,26.6619,26.671,136445.0
2020-09-15 15:30:00,29.56,29.74,29.55,29.71,414329.0,26.671,26.8334,26.6619,26.8063,414329.0
2020-09-16 09:30:00,29.88,30.05,29.6,30.02,75212.0,26.9597,27.1131,26.7071,27.086,75212.0
2020-09-16 10:00:00,30.02,30.1,29.98,30.03,48332.0,27.086,27.1582,27.0499,27.095,48332.0
2020-09-16 10:30:00,30.02,30.07,29.91,30.01,52138.0,27.086,27.1311,26.9868,27.077,52138.0
2020-09-16 11:00:00,30.0,30.01,29.87,29.88,72170.0,27.068,27.077,26.9507,26.9597,72170.0
2020-09-16 11:30:00,29.87,29.87,29.77,29.82,62779.0,26.9507,26.9507,26.8604,26.9056,62779.0
2020-09-16 12:00:00,29.82,29.88,29.73,29.79,48937.0,26.9056,26.9597,26.8244,26.8785,48937.0
2020-09-16 12:30:00,29.8,29.81,29.65,29.72,69533.0,26.8875,26.8965,26.7522,26.8153,69533.0
2020-09-16 13:00:00,29.71,29.75,29.56,29.57,74329.0,26.8063,26.8424,26.671,26.68,74329.0
2020-09-16 13:30:00,29.58,29.63,29.55,29.6,178203.0,26.689,26.7341,26.6619,26.7071,178203.0
2020-09-16 14:00:00,29.6,29.72,29.46,29.6,120385.0,26.7071,26.8153,26.5807,26.7071,120385.0
2020-09-16 14:30:00,29.59,29.66,29.56,29.6,115847.0,26.698,26.7612,26.671,26.7071,115847.0
2020-09-16 15:00:00,29.6,29.63,29.38,29.43,114585.0,26.7071,26.7341,26.5086,26.5537,114585.0
2020-09-16 15:30:00,29.43,29.5,29.32,29.38,340512.0,26.5537,26.6168,26.4544,26.5086,340512.0
2020-09-17 09:30:00,29.16,29.29,29.02,29.08,81253.0,26.3101,26.4274,26.1837,26.2379,81253.0
2020-09-17 10:00:00,29.07,29.25,29.06,29.13,225318.0,26.2289,26.3913,26.2198,26.283,225318.0
2020-09-17 10:30:00,29.12,29.13,28.95,28.98,141498.0,26.274,26.283,26.1206,26.1477,141498.0
2020-09-17 11:00:00,28.99,29.01,28.84,28.89,44314.0,26.1567,26.1747,26.0213,26.0664,44314.0
2020-09-17 11:30:00,28.9,28.93,28.75,28.77,42614.0,26.0755,26.1025,25.9401,25.9582,42614.0
2020-09-17 12:00:00,28.76,28.8,28.52,28.55,53286.0,25.9492,25.9852,25.7326,25.7597,53286.0
2020-09-17 12:30:00,28.54,28.73,28.52,28.71,76995.0,25.7507,25.9221,25.7326,25.904,76995.0
2020-09-17 13:00:00,28.71,28.75,28.66,28.67,69427.0,25.904,25.9401,25.8589,25.8679,69427.0
2020-09-17 13:30:00,28.66,28.71,28.62,28.62,43404.0,25.8589,25.904,25.8228,25.8228,43404.0
2020-09-17 14:00:00,28.61,28.79,28.6,28.74,119921.0,25.8138,25.9762,25.8048,25.9311,119921.0
2020-09-17 14:30:00,28.74,28.78,28.59,28.78,119476.0,25.9311,25.9672,25.7958,25.9672,119476.0
2020-09-17 15:00:00,28.78,28.87,28.71,28.85,171980.0,25.9672,26.0484,25.904,26.0304,171980.0
2020-09-17 15:30:00,28.85,28.96,28.75,28.83,323218.0,26.0304,26.1296,25.9401,26.0123,323218.0
2020-09-18 09:30:00,28.64,28.84,28.58,28.58,141064.0,25.8409,26.0213,25.7867,25.7867,141064.0
2020-09-18 10:00:00,28.6,28.72,28.55,28.67,48518.0,25.8048,25.9131,25.7597,25.8679,48518.0
2020-09-18 10:30:00,28.68,28.69,28.49,28.55,53652.0,25.877,25.886,25.7055,25.7597,53652.0
2020-09-18 11:00:00,28.55,28.55,28.34,28.41,80183.0,25.7597,25.7597,25.5702,25.6334,80183.0
2020-09-18 11:30:00,28.41,28.52,28.41,28.5,39108.0,25.6334,25.7326,25.6334,25.7146,39108.0
2020-09-18 12:00:00,28.51,28.6,28.48,28.6,40466.0,25.7236,25.8048,25.6965,25.8048,40466.0
2020-09-18 12:30:00,28.58,28.59,28.5,28.55,50008.0,25.7867,25.7958,25.7146,25.7597,50008.0
2020-09-18 13:00:00,28.55,28.6,28.43,28.43,41871.0,25.7597,25.8048,25.6514,25.6514,41871.0
2020-09-18 13:30:00,28.4,28.56,28.32,28.5,55172.0,25.6243,25.7687,25.5522,25.7146,55172.0
2020-09-18 14:00:00,28.49,28.62,28.49,28.6,203455.0,25.7055,25.8228,25.7055,25.8048,203455.0
2020-09-18 14:30:00,28.59,28.65,28.56,28.62,82377.0,25.7958,25.8499,25.7687,25.8228,82377.0
2020-09-18 15:00:00,28.62,28.68,28.61,28.67,60341.0,25.8228,25.877,25.8138,25.8679,60341.0
2020-09-18 15:30:00,28.67,28.8,28.5,28.51,439717.0,25.8679,25.9852,25.7146,25.7236,439717.0
2020-09-21 09:30:00,28.15,28.19,27.54,27.58,155392.0,25.3988,25.4349,24.8484,24.8845,155392.0
2020-09-21 10:00:00,27.59,27.59,27.31,27.37,188472.0,24.8935,24.8935,24.6409,24.695,188472.0
2020-09-21 10:30:00,27.37,27.86,27.37,27.8,267318.0,24.695,25.1371,24.695,25.083,267318.0
2020-09-21 11:00:00,27.81,27.96,27.8,27.87,51806.0,25.092,25.2273,25.083,25.1461,51806.0
2020-09-21 11:30:00,27.86,27.93,27.8,27.9,49973.0,25.1371,25.2003,25.083,25.1732,49973.0
2020-09-21 12:00:00,27.91,27.98,27.86,27.93,39758.0,25.1822,25.2454,25.1371,25.2003,39758.0
2020-09-21 12:30:00,27.93,27.98,27.89,27.94,44447.0,25.2003,25.2454,25.1642,25.2093,44447.0
2020-09-21 13:00:00,27.95,28.14,27.92,28.14,83088.0,25.2183,25.3897,25.1913,25.3897,83088.0
2020-09-21 13:30:00,28.13,28.14,27.87,27.87,61482.0,25.3807,25.3897,25.1461,25.1461,61482.0
2020-09-21 14:00:00,27.87,27.92,27.77,27.84,78526.0,25.1461,25.1913,25.0559,25.1191,78526.0
2020-09-21 14:30:00,27.84,27.85,27.66,27.71,98045.0,25.1191,25.1281,24.9567,25.0018,98045.0
2020-09-21 15:00:00,27.71,27.86,27.68,27.85,181700.0,25.0018,25.1371,24.9747,25.1281,181700.0
2020-09-21 15:30:00,27.86,27.92,27.81,27.81,363737.0,25.1371,25.1913,25.092,25.092,363737.0
2020-09-22 09:30:00,27.9,28.26,27.83,27.86,57957.0,25.1732,25.498,25.11,25.1371,57957.0
2020-09-22 10:00:00,27.88,28.23,27.88,28.15,106541.0,25.1552,25.471,25.1552,25.3988,106541.0
2020-09-22 10:30:00,28.14,28.19,28.05,28.05,76857.0,25.3897,25.4349,25.3085,25.3085,76857.0
2020-09-22 11:00:00,28.06,28.19,28.02,28.17,50091.0,25.3176,25.4349,25.2815,25.4168,50091.0
2020-09-22 11:30:00,28.17,28.22,28.16,28.21,42154.0,25.4168,25.4619,25.4078,25.4529,42154.0
2020-09-22 12:00:00,28.21,28.29,28.21,28.28,33281.0,25.4529,25.5251,25.4529,25.5161,33281.0
2020-09-22 12:30:00,28.28,28.29,28.1,28.15,39039.0,25.5161,25.5251,25.3537,25.3988,39039.0
2020-09-22 13:00:00,28.14,28.24,28.13,28.24,25858.0,25.3897,25.48,25.3807,25.48,25858.0
2020-09-22 13:30:00,28.24,28.33,28.22,28.3,40070.0,25.48,25.5612,25.4619,25.5341,40070.0
2020-09-22 14:00:00,28.3,28.32,28.19,28.2,48473.0,25.5341,25.5522,25.4349,25.4439,48473.0
2020-09-22 14:30:00,28.21,28.29,28.12,28.12,36196.0,25.4529,25.5251,25.3717,25.3717,36196.0
2020-09-22 15:00:00,28.13,28.21,28.11,28.16,86848.0,25.3807,25.4529,25.3627,25.4078,86848.0
2020-09-22 15:30:00,28.16,28.27,28.12,28.13,419294.0,25.4078,25.507,25.3717,25.3807,419294.0
2020-09-23 09:30:00,28.1,28.2,28.02,28.05,108542.0,25.3537,25.4439,25.2815,25.3085,108542.0
2020-09-23 10:00:00,28.07,28.26,28.05,28.06,40828.0,25.3266,25.498,25.3085,25.3176,40828.0
2020-09-23 10:30:00,28.07,28.12,27.97,27.98,48129.0,25.3266,25.3717,25.2364,25.2454,48129.0
2020-09-23 11:00:00,27.98,28.01,27.81,27.82,34532.0,25.2454,25.2725,25.092,25.101,34532.0
2020-09-23 11:30:00,27.82,27.84,27.74,27.74,28335.0,25.101,25.1191,25.0288,25.0288,28335.0
2020-09-23 12:00:00,27.73,27.77,27.56,27.61,120431.0,25.0198,25.0559,24.8664,24.9115,120431.0
2020-09-23 12:30:00,27.62,27.72,27.6,27.66,30118.0,24.9206,25.0108,24.9025,24.9567,30118.0
2020-09-23 13:00:00,27.67,27.67,27.57,27.59,32198.0,24.9657,24.9657,24.8755,24.8935,32198.0
2020-09-23 13:30:00,27.6,27.6,27.39,27.46,81716.0,24.9025,24.9025,24.713,24.7762,81716.0
2020-09-23 14:00:00,27.45,27.47,27.33,27.36,91928.0,24.7672,24.7852,24.6589,24.686,91928.0
2020-09-23 14:30:00,27.36,27.37,27.16,27.2,78739.0,24.686,24.695,24.5055,24.5416,78739.0
2020-09-23 15:00:00,27.2,27.21,27.03,27.15,82273.0,24.5416,24.5506,24.3882,24.4965,82273.0
2020-09-23 15:30:00,27.15,27.18,27.05,27.05,293865.0,24.4965,24.5236,24.4063,24.4063,293865.0
2020-09-24 09:30:00,27.09,27.3,26.96,27.23,145409.0,24.4424,24.6318,24.3251,24.5687,145409.0
2020-09-24 10:00:00,27.25,27.49,27.25,27.29,31806.0,24.5867,24.8033,24.5867,24.6228,31806.0
2020-09-24 10:30:00,27.27,27.35,27.11,27.34,75735.0,24.6048,24.677,24.4604,24.6679,75735.0
2020-09-24 11:00:00,27.34,27.34,27.19,27.2,48212.0,24.6679,24.6679,24.5326,24.5416,48212.0
2020-09-24 11:30:00,27.2,27.25,27.14,27.2,28608.0,24.5416,24.5867,24.4875,24.5416,28608.0
2020-09-24 12:00:00,27.2,27.36,27.2,27.33,36199.0,24.5416,24.686,24.5416,24.6589,36199.0
2020-09-24 12:30:00,27.32,27.35,27.23,27.35,24007.0,24.6499,24.677,24.5687,24.677,24007.0
2020-09-24 13:00:00,27.33,27.47,27.31,27.46,113491.0,24.6589,24.7852,24.6409,24.7762,113491.0
2020-09-24 13:30:00,27.46,27.5,27.35,27.37,55613.0,24.7762,24.8123,24.677,24.695,55613.0
2020-09-24 14:00:00,27.37,27.39,27.27,27.29,39104.0,24.695,24.713,24.6048,24.6228,39104.0
2020-09-24 14:30:00,27.3,27.33,27.19,27.2,40530.0,24.6318,24.6589,24.5326,24.5416,40530.0
2020-09-24 15:00:00,27.2,27.24,27.1,27.19,83624.0,24.5416,24.5777,24.4514,24.5326,83624.0
2020-09-24 15:30:00,27.18,27.32,27.15,27.21,272820.0,24.5236,24.6499,24.4965,24.5506,272820.0
2020-09-25 09:30:00,27.25,27.36,27.08,27.27,69100.0,24.5867,24.686,24.4333,24.6048,69100.0
2020-09-25 10:00:00,27.25,27.3,27.09,27.15,85965.0,24.5867,24.6318,24.4424,24.4965,85965.0
2020-09-25 10:30:00,27.16,27.27,27.09,27.27,44939.0,24.5055,24.6048,24.4424,24.6048,44939.0
2020-09-25 11:00:00,27.26,27.33,27.23,27.3,76800.0,24.5958,24.6589,24.5687,24.6318,76800.0
2020-09-25 11:30:00,27.3,27.35,27.25,27.28,36870.0,24.6318,24.677,24.5867,24.6138,36870.0
2020-09-25 12:00:00,27.29,27.33,27.27,27.28,24695.0,24.6228,24.6589,24.6048,24.6138,24695.0
2020-09-25 12:30:00,27.29,27.38,27.27,27.38,47520.0,24.6228,24.704,24.6048,24.704,47520.0
2020-09-25 13:00:00,27.38,27.49,27.33,27.44,108359.0,24.704,24.8033,24.6589,24.7582,108359.0
2020-09-25 13:30:00,27.44,27.55,27.42,27.53,37130.0,24.7582,24.8574,24.7401,24.8394,37130.0
2020-09-25 14:00:00,27.53,27.57,27.51,27.55,31077.0,24.8394,24.8755,24.8213,24.8574,31077.0
2020-09-25 14:30:00,27.55,27.56,27.48,27.55,40176.0,24.8574,24.8664,24.7943,24.8574,40176.0
2020-09-25 15:00:00,27.55,27.74,27.55,27.74,58443.0,24.8574,25.0288,24.8574,25.0288,58443.0
2020-09-25 15:30:00,27.73,27.73,27.63,27.69,188775.0,25.0198,25.0198,24.9296,24.9837,188775.0
2020-09-28 09:30:00,28.15,28.4,28.01,28.17,101499.0,25.3988,25.6243,25.2725,25.4168,101499.0
2020-09-28 10:00:00,28.17,28.49,28.08,28.42,54426.0,25.4168,25.7055,25.3356,25.6424,54426.0
2020-09-28 10:30:00,28.42,28.53,28.37,28.53,74816.0,25.6424,25.7416,25.5973,25.7416,74816.0
2020-09-28 11:00:00,28.53,28.66,28.49,28.57,98532.0,25.7416,25.8589,25.7055,25.7777,98532.0
2020-09-28 11:30:00,28.56,28.68,28.53,28.57,57061.0,25.7687,25.877,25.7416,25.7777,57061.0
2020-09-28 12:00:00,28.57,28.59,28.46,28.55,71450.0,25.7777,25.7958,25.6785,25.7597,71450.0
2020-09-28 12:30:00,28.55,28.62,28.52,28.61,31830.0,25.7597,25.8228,25.7326,25.8138,31830.0
2020-09-28 13:00:00,28.61,28.63,28.54,28.56,28834.0,25.8138,25.8319,25.7507,25.7687,28834.0
2020-09-28 13:30:00,28.56,28.66,28.56,28.64,44685.0,25.7687,25.8589,25.7687,25.8409,44685.0
2020-09-28 14:00:00,28.65,28.76,28.63,28.76,78675.0,25.8499,25.9492,25.8319,25.9492,78675.0
2020-09-28 14:30:00,28.77,28.83,28.75,28.82,79607.0,25.9582,26.0123,25.9401,26.0033,79607.0
2020-09-28 15:00:00,28.82,28.82,28.66,28.7,92595.0,26.0033,26.0033,25.8589,25.895,92595.0
2020-09-28 15:30:00,28.7,28.75,28.65,28.68,132353.0,25.895,25.9401,25.8499,25.877,132353.0
2020-09-29 09:30:00,28.59,28.77,28.33,28.49,47237.0,25.7958,25.9582,25.5612,25.7055,47237.0
2020-09-29 10:00:00,28.5,28.62,28.4,28.41,22251.0,25.7146,25.8228,25.6243,25.6334,22251.0
2020-09-29 10:30:00,28.42,28.51,28.33,28.33,21787.0,25.6424,25.7236,25.5612,25.5612,21787.0
2020-09-29 11:00:00,28.31,28.33,28.02,28.03,91347.0,25.5431,25.5612,25.2815,25.2905,91347.0
2020-09-29 11:30:00,28.04,28.28,28.03,28.27,97389.0,25.2995,25.5161,25.2905,25.507,97389.0
2020-09-29 12:00:00,28.27,28.47,28.22,28.38,73334.0,25.507,25.6875,25.4619,25.6063,73334.0
2020-09-29 12:30:00,28.38,28.41,28.34,28.4,19814.0,25.6063,25.6334,25.5702,25.6243,19814.0
2020-09-29 13:00:00,28.4,28.41,28.22,28.31,20670.0,25.6243,25.6334,25.4619,25.5431,20670.0
2020-09-29 13:30:00,28.31,28.44,28.29,28.38,25393.0,25.5431,25.6604,25.5251,25.6063,25393.0
2020-09-29 14:00:00,28.38,28.48,28.34,28.48,38183.0,25.6063,25.6965,25.5702,25.6965,38183.0
2020-09-29 14:30:00,28.48,28.52,28.43,28.46,71842.0,25.6965,25.7326,25.6514,25.6785,71842.0
2020-09-29 15:00:00,28.47,28.51,28.43,28.47,83459.0,25.6875,25.7236,25.6514,25.6875,83459.0
2020-09-29 15:30:00,28.47,28.52,28.35,28.41,201582.0,25.6875,25.7326,25.5792,25.6334,201582.0
2020-09-30 09:30:00,28.45,28.7,28.36,28.51,55056.0,25.6695,25.895,25.5882,25.7236,55056.0
2020-09-30 10:00:00,28.5,28.59,28.43,28.46,35715.0,25.7146,25.7958,25.6514,25.6785,35715.0
2020-09-30 10:30:00,28.46,28.7,28.46,28.61,70485.0,25.6785,25.895,25.6785,25.8138,70485.0
2020-09-30 11:00:00,28.63,28.66,28.55,28.58,208821.0,25.8319,25.8589,25.7597,25.7867,208821.0
2020-09-30 11:30:00,28.59,28.67,28.56,28.66,71297.0,25.7958,25.8679,25.7687,25.8589,71297.0
2020-09-30 12:00:00,28.66,28.72,28.64,28.67,138682.0,25.8589,25.9131,25.8409,25.8679,138682.0
2020-09-30 12:30:00,28.68,28.7,28.57,28.61,35462.0,25.877,25.895,25.7777,25.8138,35462.0
2020-09-30 13:00:00,28.61,28.62,28.53,28.62,26623.0,25.8138,25.8228,25.7416,25.8228,26623.0
2020-09-30 13:30:00,28.62,28.69,28.6,28.6,31434.0,25.8228,25.886,25.8048,25.8048,31434.0
2020-09-30 14:00:00,28.6,28.65,28.45,28.53,43152.0,25.8048,25.8499,25.6695,25.7416,43152.0
2020-09-30 14:30:00,28.52,28.52,28.25,28.43,63368.0,25.7326,25.7326,25.489,25.6514,63368.0
2020-09-30 15:00:00,28.42,28.47,28.13,28.2,85223.0,25.6424,25.6875,25.3807,25.4439,85223.0
2020-09-30 15:30:00,28.2,28.5,28.13,28.48,372633.0,25.4439,25.7146,25.3807,25.6965,372633.0
2020-10-01 09:30:00,28.73,28.94,28.72,28.8,205972.0,25.9221,26.1116,25.9131,25.9852,205972.0
2020-10-01 10:00:00,28.8,28.82,28.57,28.63,186633.0,25.9852,26.0033,25.7777,25.8319,186633.0
2020-10-01 10:30:00,28.62,28.81,28.57,28.68,82227.0,25.8228,25.9943,25.7777,25.877,82227.0
2020-10-01 11:00:00,28.7,28.95,28.64,28.91,115585.0,25.895,26.1206,25.8409,26.0845,115585.0
2020-10-01 11:30:00,28.92,29.0,28.84,28.99,104011.0,26.0935,26.1657,26.0213,26.1567,104011.0
2020-10-01 12:00:00,29.0,29.01,28.86,28.94,49751.0,26.1657,26.1747,26.0394,26.1116,49751.0
2020-10-01 12:30:00,28.94,28.98,28.89,28.9,45508.0,26.1116,26.1477,26.0664,26.0755,45508.0
2020-10-01 13:00:00,28.9,28.92,28.83,28.84,51378.0,26.0755,26.0935,26.0123,26.0213,51378.0
2020-10-01 13:30:00,28.83,28.96,28.81,28.85,66512.0,26.0123,26.1296,25.9943,26.0304,66512.0
2020-10-01 14:00:00,28.86,28.91,28.69,28.84,125865.0,26.0394,26.0845,25.886,26.0213,125865.0
2020-10-01 14:30:00,28.85,28.96,28.83,28.91,112374.0,26.0304,26.1296,26.0123,26.0845,112374.0
2020-10-01 15:00:00,28.91,29.12,28.89,29.1,135919.0,26.0845,26.274,26.0664,26.2559,135919.0
2020-10-01 15:30:00,29.09,29.34,29.07,29.33,287636.0,26.2469,26.4725,26.2289,26.4634,287636.0
2020-10-02 09:30:00,29.0,29.04,28.7,28.97,88752.0,26.1657,26.2018,25.895,26.1386,88752.0
2020-10-02 10:00:00,28.96,29.14,28.91,29.08,96348.0,26.1296,26.292,26.0845,26.2379,96348.0
2020-10-02 10:30:00,29.08,29.22,29.05,29.14,65437.0,26.2379,26.3642,26.2108,26.292,65437.0
2020-10-02 11:00:00,29.14,29.21,29.07,29.14,106012.0,26.292,26.3552,26.2289,26.292,106012.0
2020-10-02 11:30:00,29.14,29.16,28.99,29.05,98615.0,26.292,26.3101,26.1567,26.2108,98615.0
2020-10-02 12:00:00,29.05,29.27,29.01,29.21,56384.0,26.2108,26.4093,26.1747,26.3552,56384.0
2020-10-02 12:30:00,29.21,29.25,29.08,29.16,85775.0,26.3552,26.3913,26.2379,26.3101,85775.0
2020-10-02 13:00:00,29.16,29.28,29.13,29.25,66296.0,26.3101,26.4183,26.283,26.3913,66296.0
2020-10-02 13:30:00,29.25,29.29,29.18,29.23,121477.0,26.3913,26.4274,26.3281,26.3732,121477.0
2020-10-02 14:00:00,29.23,29.43,29.23,29.43,116405.0,26.3732,26.5537,26.3732,26.5537,116405.0
2020-10-02 14:30:00,29.43,29.45,29.37,29.42,66951.0,26.5537,26.5717,26.4995,26.5446,66951.0
2020-10-02 15:00:00,29.43,29.63,29.39,29.59,142005.0,26.5537,26.7341,26.5176,26.698,142005.0
2020-10-02 15:30:00,29.59,29.7,29.47,29.5,355633.0,26.698,26.7973,26.5898,26.6168,355633.0
2020-10-05 09:30:00,29.77,29.88,29.5,29.5,78778.0,26.8604,26.9597,26.6168,26.6168,78778.0
2020-10-05 10:00:00,29.51,29.57,29.42,29.57,66252.0,26.6259,26.68,26.5446,26.68,66252.0
2020-10-05 10:30:00,29.58,29.72,29.58,29.66,106375.0,26.689,26.8153,26.689,26.7612,106375.0
2020-10-05 11:00:00,29.66,29.84,29.63,29.76,70531.0,26.7612,26.9236,26.7341,26.8514,70531.0
2020-10-05 11:30:00,29.77,29.83,29.68,29.68,28420.0,26.8604,26.9146,26.7792,26.7792,28420.0
2020-10-05 12:00:00,29.68,29.69,29.62,29.67,27401.0,26.7792,26.7883,26.7251,26.7702,27401.0
2020-10-05 12:30:00,29.67,29.74,29.64,29.73,33846.0,26.7702,26.8334,26.7431,26.8244,33846.0
2020-10-05 13:00:00,29.73,29.74,29.69,29.71,24523.0,26.8244,26.8334,26.7883,26.8063,24523.0
2020-10-05 13:30:00,29.71,29.71,29.64,29.64,34002.0,26.8063,26.8063,26.7431,26.7431,34002.0
2020-10-05 14:00:00,29.64,29.72,29.63,29.71,24522.0,26.7431,26.8153,26.7341,26.8063,24522.0
2020-10-05 14:30:00,29.71,29.87,29.7,29.87,63512.0,26.8063,26.9507,26.7973,26.9507,63512.0
2020-10-05 15:00:00,29.86,29.89,29.82,29.85,81829.0,26.9416,26.9687,26.9056,26.9326,81829.0
2020-10-05 15:30:00,29.85,29.94,29.75,29.83,230866.0,26.9326,27.0138,26.8424,26.9146,230866.0
2020-10-06 09:30:00,29.95,29.95,29.56,29.65,32066.0,27.0228,27.0228,26.671,26.7522,32066.0
2020-10-06 10:00:00,29.66,29.81,29.61,29.64,23753.0,26.7612,26.8965,26.7161,26.7431,23753.0
2020-10-06 10:30:00,29.64,29.86,29.64,29.85,19803.0,26.7431,26.9416,26.7431,26.9326,19803.0
2020-10-06 11:00:00,29.82,29.86,29.79,29.83,30569.0,26.9056,26.9416,26.8785,26.9146,30569.0
2020-10-06 11:30:00,29.84,29.89,29.81,29.87,40482.0,26.9236,26.9687,26.8965,26.9507,40482.0
2020-10-06 12:00:00,29.87,29.88,29.75,29.76,16812.0,26.9507,26.9597,26.8424,26.8514,16812.0
2020-10-06 12:30:00,29.75,29.93,29.75,29.92,35995.0,26.8424,27.0048,26.8424,26.9958,35995.0
2020-10-06 13:00:00,29.92,29.96,29.91,29.93,37218.0,26.9958,27.0319,26.9868,27.0048,37218.0
2020-10-06 13:30:00,29.92,29.94,29.84,29.88,11842.0,26.9958,27.0138,26.9236,26.9597,11842.0
2020-10-06 14:00:00,29.86,29.95,29.85,29.89,19601.0,26.9416,27.0228,26.9326,26.9687,19601.0
2020-10-06 14:30:00,29.89,29.95,29.49,29.7,96871.0,26.9687,27.0228,26.6078,26.7973,96871.0
2020-10-06 15:00:00,29.7,29.76,29.56,29.72,72112.0,26.7973,26.8514,26.671,26.8153,72112.0
2020-10-06 15:30:00,29.71,29.84,29.63,29.73,117210.0,26.8063,26.9236,26.7341,26.8244,117210.0
2020-10-07 09:30:00,29.99,30.03,29.58,29.64,61982.0,27.0589,27.095,26.689,26.7431,61982.0
2020-10-07 10:00:00,29.64,29.78,29.54,29.61,42014.0,26.7431,26.8695,26.6529,26.7161,42014.0
2020-10-07 10:30:00,29.63,29.66,29.5,29.51,22253.0,26.7341,26.7612,26.6168,26.6259,22253.0
2020-10-07 11:00:00,29.51,29.54,29.38,29.42,57046.0,26.6259,26.6529,26.5086,26.5446,57046.0
2020-10-07 11:30:00,29.43,29.6,29.39,29.58,20650.0,26.5537,26.7071,26.5176,26.689,20650.0
2020-10-07 12:00:00,29.59,29.59,29.53,29.57,13001.0,26.698,26.698,26.6439,26.68,13001.0
2020-10-07 12:30:00,29.58,29.63,29.54,29.63,9441.0,26.689,26.7341,26.6529,26.7341,9441.0
2020-10-07 13:00:00,29.62,29.72,29.61,29.71,15087.0,26.7251,26.8153,26.7161,26.8063,15087.0
2020-10-07 13:30:00,29.71,29.8,29.67,29.71,30184.0,26.8063,26.8875,26.7702,26.8063,30184.0
2020-10-07 14:00:00,29.72,29.74,29.63,29.72,70589.0,26.8153,26.8334,26.7341,26.8153,70589.0
2020-10-07 14:30:00,29.71,29.72,29.68,29.71,23003.0,26.8063,26.8153,26.7792,26.8063,23003.0
2020-10-07 15:00:00,29.71,29.73,29.66,29.67,45277.0,26.8063,26.8244,26.7612,26.7702,45277.0
2020-10-07 15:30:00,29.66,29.68,29.47,29.47,206349.0,26.7612,26.7792,26.5898,26.5898,206349.0
2020-10-08 09:30:00,29.59,29.89,29.59,29.88,51255.0,26.698,26.9687,26.698,26.9597,51255.0
2020-10-08 10:00:00,29.88,29.9,29.8,29.88,41435.0,26.9597,26.9777,26.8875,26.9597,41435.0
2020-10-08 10:30:00,29.89,29.94,29.88,29.91,67947.0,26.9687,27.0138,26.9597,26.9868,67947.0
2020-10-08 11:00:00,29.92,29.99,29.89,29.89,92528.0,26.9958,27.0589,26.9687,26.9687,92528.0
2020-10-08 11:30:00,29.9,29.92,29.79,29.79,48077.0,26.9777,26.9958,26.8785,26.8785,48077.0
2020-10-08 12:00:00,29.78,29.93,29.75,29.93,54682.0,26.8695,27.0048,26.8424,27.0048,54682.0
2020-10-08 12:30:00,29.92,30.0,29.91,29.96,111665.0,26.9958,27.068,26.9868,27.0319,111665.0
2020-10-08 13:00:00,29.96,29.96,29.87,29.88,39722.0,27.0319,27.0319,26.9507,26.9597,39722.0
2020-10-08 13:30:00,29.88,29.93,29.83,29.92,32008.0,26.9597,27.0048,26.9146,26.9958,32008.0
2020-10-08 14:00:00,29.92,29.95,29.87,29.9,43590.0,26.9958,27.0228,26.9507,26.9777,43590.0
2020-10-08 14:30:00,29.91,29.98,29.81,29.95,45459.0,26.9868,27.0499,26.8965,27.0228,45459.0
2020-10-08 15:00:00,29.95,30.0,29.9,29.93,61399.0,27.0228,27.068,26.9777,27.0048,61399.0
2020-10-08 15:30:00,29.95,30.08,29.88,30.04,225072.0,27.0228,27.1401,26.9597,27.1041,225072.0
2020-10-09 09:30:00,30.31,30.31,30.05,30.16,60699.0,27.3477,27.3477,27.1131,27.2123,60699.0
2020-10-09 10:00:00,30.16,30.2,29.99,30.02,177005.0,27.2123,27.2484,27.0589,27.086,177005.0
2020-10-09 10:30:00,30.03,30.19,30.03,30.06,101306.0,27.095,27.2394,27.095,27.1221,101306.0
2020-10-09 11:00:00,30.07,30.09,30.03,30.05,54305.0,27.1311,27.1492,27.095,27.1131,54305.0
2020-10-09 11:30:00,30.05,30.15,30.05,30.09,179837.0,27.1131,27.2033,27.1131,27.1492,179837.0
2020-10-09 12:00:00,30.1,30.12,30.04,30.08,139648.0,27.1582,27.1762,27.1041,27.1401,139648.0
2020-10-09 12:30:00,30.07,30.1,29.99,30.0,82554.0,27.1311,27.1582,27.0589,27.068,82554.0
2020-10-09 13:00:00,30.0,30.03,29.95,30.0,82657.0,27.068,27.095,27.0228,27.068,82657.0
2020-10-09 13:30:00,30.0,30.02,29.98,30.0,89878.0,27.068,27.086,27.0499,27.068,89878.0
2020-10-09 14:00:00,30.0,30.02,29.89,29.93,56548.0,27.068,27.086,26.9687,27.0048,56548.0
2020-10-09 14:30:00,29.93,29.97,29.88,29.96,61945.0,27.0048,27.0409,26.9597,27.0319,61945.0
2020-10-09 15:00:00,29.96,29.99,29.92,29.95,67227.0,27.0319,27.0589,26.9958,27.0228,67227.0
2020-10-09 15:30:00,29.95,29.95,29.83,29.9,343527.0,27.0228,27.0228,26.9146,26.9777,343527.0
2020-10-12 09:30:00,29.96,30.02,29.67,29.79,30286.0,27.0319,27.086,26.7702,26.8785,30286.0
2020-10-12 10:00:00,29.8,29.87,29.8,29.85,38460.0,26.8875,26.9507,26.8875,26.9326,38460.0
2020-10-12 10:30:00,29.84,29.91,29.83,29.88,145053.0,26.9236,26.9868,26.9146,26.9597,145053.0
2020-10-12 11:00:00,29.86,29.95,29.86,29.93,161865.0,26.9416,27.0228,26.9416,27.0048,161865.0
2020-10-12 11:30:00,29.93,29.96,29.86,29.86,174591.0,27.0048,27.0319,26.9416,26.9416,174591.0
2020-10-12 12:00:00,29.86,29.89,29.81,29.89,47277.0,26.9416,26.9687,26.8965,26.9687,47277.0
2020-10-12 12:30:00,29.88,29.9,29.85,29.89,33186.0,26.9597,26.9777,26.9326,26.9687,33186.0
2020-10-12 13:00:00,29.88,29.91,29.84,29.9,32159.0,26.9597,26.9868,26.9236,26.9777,32159.0
2020-10-12 13:30:00,29.9,29.95,29.86,29.94,88195.0,26.9777,27.0228,26.9416,27.0138,88195.0
2020-10-12 14:00:00,29.94,29.97,29.87,29.93,163812.0,27.0138,27.0409,26.9507,27.0048,163812.0
2020-10-12 14:30:00,29.93,29.93,29.86,29.88,73288.0,27.0048,27.0048,26.9416,26.9597,73288.0
2020-10-12 15:00:00,29.88,29.89,29.83,29.86,79452.0,26.9597,26.9687,26.9146,26.9416,79452.0
2020-10-12 15:30:00,29.86,29.88,29.74,29.82,255115.0,26.9416,26.9597,26.8334,26.9056,255115.0
2020-10-13 09:30:00,29.72,29.97,29.72,29.89,66464.0,26.8153,27.0409,26.8153,26.9687,66464.0
2020-10-13 10:00:00,29.88,29.99,29.81,29.85,272647.0,26.9597,27.0589,26.8965,26.9326,272647.0
2020-10-13 10:30:00,29.85,29.85,29.75,29.85,81605.0,26.9326,26.9326,26.8424,26.9326,81605.0
2020-10-13 11:00:00,29.85,29.9,29.78,29.78,202212.0,26.9326,26.9777,26.8695,26.8695,202212.0
2020-10-13 11:30:00,29.78,29.79,29.59,29.73,40627.0,26.8695,26.8785,26.698,26.8244,40627.0
2020-10-13 12:00:00,29.73,29.78,29.71,29.75,22045.0,26.8244,26.8695,26.8063,26.8424,22045.0
2020-10-13 12:30:00,29.75,29.8,29.71,29.72,52384.0,26.8424,26.8875,26.8063,26.8153,52384.0
2020-10-13 13:00:00,29.71,29.72,29.61,29.63,40842.0,26.8063,26.8153,26.7161,26.7341,40842.0
2020-10-13 13:30:00,29.63,29.63,29.53,29.54,27308.0,26.7341,26.7341,26.6439,26.6529,27308.0
2020-10-13 14:00:00,29.54,29.68,29.51,29.62,33306.0,26.6529,26.7792,26.6259,26.7251,33306.0
2020-10-13 14:30:00,29.61,29.66,29.57,29.65,55141.0,26.7161,26.7612,26.68,26.7522,55141.0
2020-10-13 15:00:00,29.65,29.75,29.64,29.7,169641.0,26.7522,26.8424,26.7431,26.7973,169641.0
2020-10-13 15:30:00,29.7,29.77,29.67,29.7,450496.0,26.7973,26.8604,26.7702,26.7973,450496.0
2020-10-14 09:30:00,29.68,29.85,29.58,29.8,46556.0,26.7792,26.9326,26.689,26.8875,46556.0
2020-10-14 10:00:00,29.8,29.81,29.47,29.47,113886.0,26.8875,26.8965,26.5898,26.5898,113886.0
2020-10-14 10:30:00,29.45,29.57,29.38,29.5,93650.0,26.5717,26.68,26.5086,26.6168,93650.0
2020-10-14 11:00:00,29.49,29.49,29.34,29.37,31873.0,26.6078,26.6078,26.4725,26.4995,31873.0
2020-10-14 11:30:00,29.39,29.42,29.3,29.31,15224.0,26.5176,26.5446,26.4364,26.4454,15224.0
2020-10-14 12:00:00,29.32,29.44,29.29,29.42,28764.0,26.4544,26.5627,26.4274,26.5446,28764.0
2020-10-14 12:30:00,29.43,29.48,29.38,29.44,27160.0,26.5537,26.5988,26.5086,26.5627,27160.0
2020-10-14 13:00:00,29.43,29.51,29.42,29.43,23414.0,26.5537,26.6259,26.5446,26.5537,23414.0
2020-10-14 13:30:00,29.43,29.44,29.38,29.39,18713.0,26.5537,26.5627,26.5086,26.5176,18713.0
2020-10-14 14:00:00,29.4,29.51,29.38,29.44,35156.0,26.5266,26.6259,26.5086,26.5627,35156.0
2020-10-14 14:30:00,29.44,29.45,29.38,29.43,14279.0,26.5627,26.5717,26.5086,26.5537,14279.0
2020-10-14 15:00:00,29.43,29.51,29.4,29.42,25943.0,26.5537,26.6259,26.5266,26.5446,25943.0
2020-10-14 15:30:00,29.42,29.45,29.35,29.36,117998.0,26.5446,26.5717,26.4815,26.4905,117998.0
2020-10-15 09:30:00,29.06,29.45,29.02,29.45,70730.0,26.2198,26.5717,26.1837,26.5717,70730.0
2020-10-15 10:00:00,29.45,29.5,29.4,29.45,77000.0,26.5717,26.6168,26.5266,26.5717,77000.0
2020-10-15 10:30:00,29.45,29.5,29.33,29.4,81655.0,26.5717,26.6168,26.4634,26.5266,81655.0
2020-10-15 11:00:00,29.38,29.5,29.33,29.46,51896.0,26.5086,26.6168,26.4634,26.5807,51896.0
2020-10-15 11:30:00,29.46,29.52,29.42,29.5,150804.0,26.5807,26.6349,26.5446,26.6168,150804.0
2020-10-15 12:00:00,29.49,29.52,29.47,29.5,104429.0,26.6078,26.6349,26.5898,26.6168,104429.0
2020-10-15 12:30:00,29.49,29.52,29.45,29.51,90326.0,26.6078,26.6349,26.5717,26.6259,90326.0
2020-10-15 13:00:00,29.51,29.67,29.5,29.62,251531.0,26.6259,26.7702,26.6168,26.7251,251531.0
2020-10-15 13:30:00,29.62,29.64,29.5,29.58,173850.0,26.7251,26.7431,26.6168,26.689,173850.0
2020-10-15 14:00:00,29.58,29.62,29.48,29.5,140620.0,26.689,26.7251,26.5988,26.6168,140620.0
2020-10-15 14:30:00,29.5,29.54,29.47,29.52,69697.0,26.6168,26.6529,26.5898,26.6349,69697.0
2020-10-15 15:00:00,29.52,29.52,29.44,29.48,144585.0,26.6349,26.6349,26.5627,26.5988,144585.0
2020-10-15 15:30:00,29.49,29.51,29.39,29.39,257017.0,26.6078,26.6259,26.5176,26.5176,257017.0
2020-10-16 09:30:00,29.36,29.42,29.03,29.15,55900.0,26.4905,26.5446,26.1928,26.301,55900.0
2020-10-16 10:00:00,29.21,29.22,28.96,28.99,23420.0,26.3552,26.3642,26.1296,26.1567,23420.0
2020-10-16 10:30:00,29.03,29.07,28.93,29.06,69834.0,26.1928,26.2289,26.1025,26.2198,69834.0
2020-10-16 11:00:00,29.05,29.19,29.03,29.18,51228.0,26.2108,26.3371,26.1928,26.3281,51228.0
2020-10-16 11:30:00,29.16,29.3,29.15,29.25,62222.0,26.3101,26.4364,26.301,26.3913,62222.0
2020-10-16 12:00:00,29.25,29.25,29.13,29.14,18928.0,26.3913,26.3913,26.283,26.292,18928.0
2020-10-16 12:30:00,29.14,29.22,29.14,29.21,21722.0,26.292,26.3642,26.292,26.3552,21722.0
2020-10-16 13:00:00,29.21,29.25,29.17,29.22,14429.0,26.3552,26.3913,26.3191,26.3642,14429.0
2020-10-16 13:30:00,29.22,29.33,29.21,29.3,24054.0,26.3642,26.4634,26.3552,26.4364,24054.0
2020-10-16 14:00:00,29.31,29.31,29.23,29.26,34622.0,26.4454,26.4454,26.3732,26.4003,34622.0
2020-10-16 14:30:00,29.26,29.37,29.26,29.37,36336.0,26.4003,26.4995,26.4003,26.4995,36336.0
2020-10-16 15:00:00,29.36,29.37,29.3,29.33,46828.0,26.4905,26.4995,26.4364,26.4634,46828.0
2020-10-16 15:30:00,29.33,29.34,29.11,29.11,240634.0,26.4634,26.4725,26.2649,26.2649,240634.0
2020-10-19 09:30:00,29.33,29.36,29.04,29.21,154095.0,26.4634,26.4905,26.2018,26.3552,154095.0
2020-10-19 10:00:00,29.19,29.4,29.15,29.39,55643.0,26.3371,26.5266,26.301,26.5176,55643.0
2020-10-19 10:30:00,29.39,29.43,29.23,29.32,48991.0,26.5176,26.5537,26.3732,26.4544,48991.0
2020-10-19 11:00:00,29.32,29.34,29.24,29.27,48684.0,26.4544,26.4725,26.3822,26.4093,48684.0
2020-10-19 11:30:00,29.27,29.33,29.24,29.27,86156.0,26.4093,26.4634,26.3822,26.4093,86156.0
2020-10-19 12:00:00,29.27,29.31,29.22,29.24,39310.0,26.4093,26.4454,26.3642,26.3822,39310.0
2020-10-19 12:30:00,29.24,29.25,29.19,29.2,39786.0,26.3822,26.3913,26.3371,26.3462,39786.0
2020-10-19 13:00:00,29.19,29.26,29.19,29.2,48347.0,26.3371,26.4003,26.3371,26.3462,48347.0
2020-10-19 13:30:00,29.21,29.21,29.1,29.12,33697.0,26.3552,26.3552,26.2559,26.274,33697.0
2020-10-19 14:00:00,29.12,29.15,29.07,29.12,45332.0,26.274,26.301,26.2289,26.274,45332.0
2020-10-19 14:30:00,29.11,29.11,28.89,28.91,36980.0,26.2649,26.2649,26.0664,26.0845,36980.0
2020-10-19 15:00:00,28.91,28.97,28.88,28.96,58787.0,26.0845,26.1386,26.0574,26.1296,58787.0
2020-10-19 15:30:00,28.95,28.97,28.81,28.82,149416.0,26.1206,26.1386,25.9943,26.0033,149416.0
2020-10-20 09:30:00,29.04,29.25,28.9,29.18,136692.0,26.2018,26.3913,26.0755,26.3281,136692.0
2020-10-20 10:00:00,29.18,29.24,29.11,29.23,60387.0,26.3281,26.3822,26.2649,26.3732,60387.0
2020-10-20 10:30:00,29.24,29.29,29.17,29.18,39562.0,26.3822,26.4274,26.3191,26.3281,39562.0
2020-10-20 11:00:00,29.18,29.2,29.08,29.1,29738.0,26.3281,26.3462,26.2379,26.2559,29738.0
2020-10-20 11:30:00,29.09,29.16,29.04,29.13,26812.0,26.2469,26.3101,26.2018,26.283,26812.0
2020-10-20 12:00:00,29.14,29.15,29.07,29.11,42275.0,26.292,26.301,26.2289,26.2649,42275.0
2020-10-20 12:30:00,29.1,29.21,29.08,29.17,40369.0,26.2559,26.3552,26.2379,26.3191,40369.0
2020-10-20 13:00:00,29.18,29.21,29.12,29.21,34711.0,26.3281,26.3552,26.274,26.3552,34711.0
2020-10-20 13:30:00,29.21,29.22,29.13,29.15,59854.0,26.3552,26.3642,26.283,26.301,59854.0
2020-10-20 14:00:00,29.15,29.23,29.11,29.16,40898.0,26.301,26.3732,26.2649,26.3101,40898.0
2020-10-20 14:30:00,29.16,29.33,29.16,29.31,93492.0,26.3101,26.4634,26.3101,26.4454,93492.0
2020-10-20 15:00:00,29.3,29.32,29.16,29.22,392418.0,26.4364,26.4544,26.3101,26.3642,392418.0
2020-10-20 15:30:00,29.22,29.39,29.22,29.32,262703.0,26.3642,26.5176,26.3642,26.4544,262703.0
2020-10-21 09:30:00,29.25,29.4,29.16,29.35,46075.0,26.3913,26.5266,26.3101,26.4815,46075.0
2020-10-21 10:00:00,29.35,29.46,29.33,29.43,168492.0,26.4815,26.5807,26.4634,26.5537,168492.0
2020-10-21 10:30:00,29.43,29.51,29.38,29.46,184886.0,26.5537,26.6259,26.5086,26.5807,184886.0
2020-10-21 11:00:00,29.46,29.47,29.27,29.44,190598.0,26.5807,26.5898,26.4093,26.5627,190598.0
2020-10-21 11:30:00,29.44,29.46,29.38,29.4,123308.0,26.5627,26.5807,26.5086,26.5266,123308.0
2020-10-21 12:00:00,29.4,29.84,29.38,29.72,176966.0,26.5266,26.9236,26.5086,26.8153,176966.0
2020-10-21 12:30:00,29.73,29.73,29.67,29.73,129421.0,26.8244,26.8244,26.7702,26.8244,129421.0
2020-10-21 13:00:00,29.72,29.78,29.62,29.68,133377.0,26.8153,26.8695,26.7251,26.7792,133377.0
2020-10-21 13:30:00,29.67,29.77,29.67,29.69,42325.0,26.7702,26.8604,26.7702,26.7883,42325.0
2020-10-21 14:00:00,29.7,29.77,29.68,29.74,98074.0,26.7973,26.8604,26.7792,26.8334,98074.0
2020-10-21 14:30:00,29.73,29.84,29.64,29.68,188173.0,26.8244,26.9236,26.7431,26.7792,188173.0
2020-10-21 15:00:00,29.68,29.73,29.66,29.73,105484.0,26.7792,26.8244,26.7612,26.8244,105484.0
2020-10-21 15:30:00,29.72,29.77,29.67,29.76,502250.0,26.8153,26.8604,26.7702,26.8514,502250.0
2020-10-22 09:30:00,29.76,29.89,29.58,29.76,80754.0,26.8514,26.9687,26.689,26.8514,80754.0
2020-10-22 10:00:00,29.74,29.93,29.69,29.86,118252.0,26.8334,27.0048,26.7883,26.9416,118252.0
2020-10-22 10:30:00,29.86,30.21,29.85,30.12,81231.0,26.9416,27.2574,26.9326,27.1762,81231.0
2020-10-22 11:00:00,30.13,30.2,30.06,30.13,28078.0,27.1853,27.2484,27.1221,27.1853,28078.0
2020-10-22 11:30:00,30.11,30.14,30.03,30.04,66878.0,27.1672,27.1943,27.095,27.1041,66878.0
2020-10-22 12:00:00,30.04,30.19,30.02,30.12,42027.0,27.1041,27.2394,27.086,27.1762,42027.0
2020-10-22 12:30:00,30.12,30.13,30.04,30.11,38979.0,27.1762,27.1853,27.1041,27.1672,38979.0
2020-10-22 13:00:00,30.11,30.34,30.1,30.33,88952.0,27.1672,27.3747,27.1582,27.3657,88952.0
2020-10-22 13:30:00,30.34,30.37,30.28,30.33,102429.0,27.3747,27.4018,27.3206,27.3657,102429.0
2020-10-22 14:00:00,30.34,30.42,30.21,30.25,173888.0,27.3747,27.4469,27.2574,27.2935,173888.0
2020-10-22 14:30:00,30.25,30.29,30.12,30.26,339447.0,27.2935,27.3296,27.1762,27.3026,339447.0
2020-10-22 15:00:00,30.27,30.27,30.17,30.23,53457.0,27.3116,27.3116,27.2213,27.2755,53457.0
2020-10-22 15:30:00,30.22,30.29,30.14,30.21,315386.0,27.2665,27.3296,27.1943,27.2574,315386.0
2020-10-23 09:30:00,30.4,30.45,30.24,30.41,36025.0,27.4289,27.474,27.2845,27.4379,36025.0
2020-10-23 10:00:00,30.43,30.43,30.11,30.16,42264.0,27.4559,27.4559,27.1672,27.2123,42264.0
2020-10-23 10:30:00,30.17,30.19,30.08,30.15,16734.0,27.2213,27.2394,27.1401,27.2033,16734.0
2020-10-23 11:00:00,30.16,30.18,30.05,30.09,25589.0,27.2123,27.2304,27.1131,27.1492,25589.0
2020-10-23 11:30:00,30.08,30.15,30.08,30.1,26094.0,27.1401,27.2033,27.1401,27.1582,26094.0
2020-10-23 12:00:00,30.1,30.12,29.96,30.01,58532.0,27.1582,27.1762,27.0319,27.077,58532.0
2020-10-23 12:30:00,30.01,30.06,29.93,29.93,76706.0,27.077,27.1221,27.0048,27.0048,76706.0
2020-10-23 13:00:00,29.94,30.16,29.94,30.14,56523.0,27.0138,27.2123,27.0138,27.1943,56523.0
2020-10-23 13:30:00,30.14,30.17,30.06,30.1,46494.0,27.1943,27.2213,27.1221,27.1582,46494.0
2020-10-23 14:00:00,30.1,30.15,30.06,30.1,92613.0,27.1582,27.2033,27.1221,27.1582,92613.0
2020-10-23 14:30:00,30.11,30.11,30.0,30.05,40225.0,27.1672,27.1672,27.068,27.1131,40225.0
2020-10-23 15:00:00,30.05,30.1,30.04,30.08,50438.0,27.1131,27.1582,27.1041,27.1401,50438.0
2020-10-23 15:30:00,30.08,30.09,29.94,29.96,300462.0,27.1401,27.1492,27.0138,27.0319,300462.0
2020-10-26 09:30:00,29.95,29.95,29.57,29.76,74710.0,27.0228,27.0228,26.68,26.8514,74710.0
2020-10-26 10:00:00,29.75,29.84,29.71,29.76,27615.0,26.8424,26.9236,26.8063,26.8514,27615.0
2020-10-26 10:30:00,29.75,29.75,29.44,29.48,65964.0,26.8424,26.8424,26.5627,26.5988,65964.0
2020-10-26 11:00:00,29.48,29.49,29.31,29.42,56809.0,26.5988,26.6078,26.4454,26.5446,56809.0
2020-10-26 11:30:00,29.43,29.59,29.34,29.57,117835.0,26.5537,26.698,26.4725,26.68,117835.0
2020-10-26 12:00:00,29.56,29.67,29.56,29.6,44598.0,26.671,26.7702,26.671,26.7071,44598.0
2020-10-26 12:30:00,29.59,29.6,29.5,29.5,41672.0,26.698,26.7071,26.6168,26.6168,41672.0
2020-10-26 13:00:00,29.51,29.56,29.48,29.49,49598.0,26.6259,26.671,26.5988,26.6078,49598.0
2020-10-26 13:30:00,29.5,29.61,29.45,29.58,98343.0,26.6168,26.7161,26.5717,26.689,98343.0
2020-10-26 14:00:00,29.59,29.71,29.57,29.71,47957.0,26.698,26.8063,26.68,26.8063,47957.0
2020-10-26 14:30:00,29.71,29.74,29.62,29.65,47305.0,26.8063,26.8334,26.7251,26.7522,47305.0
2020-10-26 15:00:00,29.65,29.68,29.53,29.56,144001.0,26.7522,26.7792,26.6439,26.671,144001.0
2020-10-26 15:30:00,29.58,29.73,29.52,29.61,302797.0,26.689,26.8244,26.6349,26.7161,302797.0
2020-10-27 09:30:00,29.47,29.77,29.35,29.6,37675.0,26.5898,26.8604,26.4815,26.7071,37675.0
2020-10-27 10:00:00,29.61,29.65,29.55,29.65,35436.0,26.7161,26.7522,26.6619,26.7522,35436.0
2020-10-27 10:30:00,29.63,29.63,29.42,29.43,32751.0,26.7341,26.7341,26.5446,26.5537,32751.0
2020-10-27 11:00:00,29.44,29.47,29.36,29.37,145937.0,26.5627,26.5898,26.4905,26.4995,145937.0
2020-10-27 11:30:00,29.38,29.43,29.31,29.42,57211.0,26.5086,26.5537,26.4454,26.5446,57211.0
2020-10-27 12:00:00,29.41,29.51,29.39,29.5,84239.0,26.5356,26.6259,26.5176,26.6168,84239.0
2020-10-27 12:30:00,29.5,29.51,29.43,29.46,72388.0,26.6168,26.6259,26.5537,26.5807,72388.0
2020-10-27 13:00:00,29.46,29.49,29.42,29.48,59549.0,26.5807,26.6078,26.5446,26.5988,59549.0
2020-10-27 13:30:00,29.48,29.51,29.44,29.48,76447.0,26.5988,26.6259,26.5627,26.5988,76447.0
2020-10-27 14:00:00,29.48,29.51,29.37,29.4,72179.0,26.5988,26.6259,26.4995,26.5266,72179.0
2020-10-27 14:30:00,29.4,29.44,29.38,29.41,16858.0,26.5266,26.5627,26.5086,26.5356,16858.0
2020-10-27 15:00:00,29.4,29.42,29.28,29.28,29922.0,26.5266,26.5446,26.4183,26.4183,29922.0
2020-10-27 15:30:00,29.28,29.28,28.8,28.82,510902.0,26.4183,26.4183,25.9852,26.0033,510902.0
2020-10-28 09:30:00,28.35,28.59,28.25,28.55,61773.0,25.5792,25.7958,25.489,25.7597,61773.0
2020-10-28 10:00:00,28.52,28.52,28.34,28.45,44248.0,25.7326,25.7326,25.5702,25.6695,44248.0
2020-10-28 10:30:00,28.46,28.59,28.27,28.41,106440.0,25.6785,25.7958,25.507,25.6334,106440.0
2020-10-28 11:00:00,28.4,28.44,28.27,28.3,156675.0,25.6243,25.6604,25.507,25.5341,156675.0
2020-10-28 11:30:00,28.29,28.41,28.26,28.35,48147.0,25.5251,25.6334,25.498,25.5792,48147.0
2020-10-28 12:00:00,28.36,28.4,28.29,28.36,64649.0,25.5882,25.6243,25.5251,25.5882,64649.0
2020-10-28 12:30:00,28.36,28.38,28.21,28.29,37210.0,25.5882,25.6063,25.4529,25.5251,37210.0
2020-10-28 13:00:00,28.28,28.28,28.16,28.18,48280.0,25.5161,25.5161,25.4078,25.4258,48280.0
2020-10-28 13:30:00,28.18,28.21,28.05,28.07,77566.0,25.4258,25.4529,25.3085,25.3266,77566.0
2020-10-28 14:00:00,28.07,28.15,27.91,28.13,87569.0,25.3266,25.3988,25.1822,25.3807,87569.0
2020-10-28 14:30:00,28.14,28.18,28.04,28.11,86431.0,25.3897,25.4258,25.2995,25.3627,86431.0
2020-10-28 15:00:00,28.12,28.12,27.96,28.06,112417.0,25.3717,25.3717,25.2273,25.3176,112417.0
2020-10-28 15:30:00,28.07,28.18,28.03,28.08,383865.0,25.3266,25.4258,25.2905,25.3356,383865.0
2020-10-29 09:30:00,28.13,28.15,27.71,27.91,114473.0,25.3807,25.3988,25.0018,25.1822,114473.0
2020-10-29 10:00:00,27.92,28.23,27.88,28.23,223181.0,25.1913,25.471,25.1552,25.471,223181.0
2020-10-29 10:30:00,28.23,28.45,28.2,28.41,71501.0,25.471,25.6695,25.4439,25.6334,71501.0
2020-10-29 11:00:00,28.4,28.53,28.37,28.44,62518.0,25.6243,25.7416,25.5973,25.6604,62518.0
2020-10-29 11:30:00,28.44,28.55,28.3,28.39,167105.0,25.6604,25.7597,25.5341,25.6153,167105.0
2020-10-29 12:00:00,28.4,28.44,28.31,28.4,39007.0,25.6243,25.6604,25.5431,25.6243,39007.0
2020-10-29 12:30:00,28.41,28.44,28.33,28.37,40500.0,25.6334,25.6604,25.5612,25.5973,40500.0
2020-10-29 13:00:00,28.37,28.4,28.3,28.39,39769.0,25.5973,25.6243,25.5341,25.6153,39769.0
2020-10-29 13:30:00,28.39,28.58,28.38,28.55,64807.0,25.6153,25.7867,25.6063,25.7597,64807.0
2020-10-29 14:00:00,28.56,28.64,28.54,28.62,64240.0,25.7687,25.8409,25.7507,25.8228,64240.0
2020-10-29 14:30:00,28.63,28.63,28.41,28.46,60307.0,25.8319,25.8319,25.6334,25.6785,60307.0
2020-10-29 15:00:00,28.46,28.55,28.44,28.52,81966.0,25.6785,25.7597,25.6604,25.7326,81966.0
2020-10-29 15:30:00,28.51,28.64,28.49,28.49,267068.0,25.7236,25.8409,25.7055,25.7055,267068.0
2020-10-30 09:30:00,28.49,28.55,28.33,28.39,110379.0,25.7055,25.7597,25.5612,25.6153,110379.0
2020-10-30 10:00:00,28.39,28.5,28.27,28.34,49618.0,25.6153,25.7146,25.507,25.5702,49618.0
2020-10-30 10:30:00,28.33,28.33,28.08,28.12,70831.0,25.5612,25.5612,25.3356,25.3717,70831.0
2020-10-30 11:00:00,28.13,28.33,28.13,28.32,75298.0,25.3807,25.5612,25.3807,25.5522,75298.0
2020-10-30 11:30:00,28.32,28.42,28.31,28.4,52223.0,25.5522,25.6424,25.5431,25.6243,52223.0
2020-10-30 12:00:00,28.39,28.48,28.37,28.43,53950.0,25.6153,25.6965,25.5973,25.6514,53950.0
2020-10-30 12:30:00,28.42,28.44,28.31,28.31,60985.0,25.6424,25.6604,25.5431,25.5431,60985.0
2020-10-30 13:00:00,28.3,28.31,28.22,28.26,44114.0,25.5341,25.5431,25.4619,25.498,44114.0
2020-10-30 13:30:00,28.25,28.26,28.15,28.17,54639.0,25.489,25.498,25.3988,25.4168,54639.0
2020-10-30 14:00:00,28.18,28.29,28.07,28.07,67567.0,25.4258,25.5251,25.3266,25.3266,67567.0
2020-10-30 14:30:00,28.07,28.2,28.02,28.12,140416.0,25.3266,25.4439,25.2815,25.3717,140416.0
2020-10-30 15:00:00,28.11,28.16,28.06,28.16,139443.0,25.3627,25.4078,25.3176,25.4078,139443.0
2020-10-30 15:30:00,28.15,28.28,28.08,28.27,332738.0,25.3988,25.5161,25.3356,25.507,332738.0
2020-11-02 09:30:00,28.47,28.77,28.31,28.5,133873.0,25.6875,25.9582,25.5431,25.7146,133873.0
2020-11-02 10:00:00,28.5,28.73,28.49,28.69,126434.0,25.7146,25.9221,25.7055,25.886,126434.0
2020-11-02 10:30:00,28.68,28.7,28.55,28.68,120439.0,25.877,25.895,25.7597,25.877,120439.0
2020-11-02 11:00:00,28.68,28.7,28.51,28.59,167358.0,25.877,25.895,25.7236,25.7958,167358.0
2020-11-02 11:30:00,28.6,28.71,28.56,28.57,95292.0,25.8048,25.904,25.7687,25.7777,95292.0
2020-11-02 12:00:00,28.57,28.59,28.52,28.54,71785.0,25.7777,25.7958,25.7326,25.7507,71785.0
2020-11-02 12:30:00,28.55,28.55,28.33,28.36,84264.0,25.7597,25.7597,25.5612,25.5882,84264.0
2020-11-02 13:00:00,28.36,28.41,28.25,28.28,87018.0,25.5882,25.6334,25.489,25.5161,87018.0
2020-11-02 13:30:00,28.27,28.28,28.15,28.17,101925.0,25.507,25.5161,25.3988,25.4168,101925.0
2020-11-02 14:00:00,28.17,28.29,28.16,28.29,109456.0,25.4168,25.5251,25.4078,25.5251,109456.0
2020-11-02 14:30:00,28.28,28.37,28.22,28.31,107367.0,25.5161,25.5973,25.4619,25.5431,107367.0
2020-11-02 15:00:00,28.32,28.37,28.28,28.31,170355.0,25.5522,25.5973,25.5161,25.5431,170355.0
2020-11-02 15:30:00,28.31,28.39,28.24,28.38,418959.0,25.5431,25.6153,25.48,25.6063,418959.0
2020-11-03 09:30:00,28.66,28.7,28.38,28.61,89089.0,25.8589,25.895,25.6063,25.8138,89089.0
2020-11-03 10:00:00,28.6,28.69,28.55,28.55,106148.0,25.8048,25.886,25.7597,25.7597,106148.0
2020-11-03 10:30:00,28.56,28.63,28.39,28.57,67225.0,25.7687,25.8319,25.6153,25.7777,67225.0
2020-11-03 11:00:00,28.58,28.74,28.55,28.66,87542.0,25.7867,25.9311,25.7597,25.8589,87542.0
2020-11-03 11:30:00,28.65,28.8,28.59,28.59,132500.0,25.8499,25.9852,25.7958,25.7958,132500.0
2020-11-03 12:00:00,28.6,28.69,28.58,28.68,55090.0,25.8048,25.886,25.7867,25.877,55090.0
2020-11-03 12:30:00,28.68,28.7,28.56,28.61,72835.0,25.877,25.895,25.7687,25.8138,72835.0
2020-11-03 13:00:00,28.61,28.73,28.57,28.7,104609.0,25.8138,25.9221,25.7777,25.895,104609.0
2020-11-03 13:30:00,28.71,28.73,28.6,28.64,68476.0,25.904,25.9221,25.8048,25.8409,68476.0
2020-11-03 14:00:00,28.64,28.68,28.57,28.59,74618.0,25.8409,25.877,25.7777,25.7958,74618.0
2020-11-03 14:30:00,28.59,28.75,28.58,28.7,98475.0,25.7958,25.9401,25.7867,25.895,98475.0
2020-11-03 15:00:00,28.71,28.75,28.68,28.74,118368.0,25.904,25.9401,25.877,25.9311,118368.0
2020-11-03 15:30:00,28.74,28.9,28.68,28.69,370239.0,25.9311,26.0755,25.877,25.886,370239.0
2020-11-04 09:30:00,28.73,29.07,28.65,29.07,32494.0,25.9221,26.2289,25.8499,26.2289,32494.0
2020-11-04 10:00:00,29.08,29.31,29.07,29.18,42230.0,26.2379,26.4454,26.2289,26.3281,42230.0
2020-11-04 10:30:00,29.19,29.19,29.03,29.16,32225.0,26.3371,26.3371,26.1928,26.3101,32225.0
2020-11-04 11:00:00,29.17,29.2,29.1,29.2,43711.0,26.3191,26.3462,26.2559,26.3462,43711.0
2020-11-04 11:30:00,29.2,29.25,29.07,29.14,40504.0,26.3462,26.3913,26.2289,26.292,40504.0
2020-11-04 12:00:00,29.14,29.31,29.13,29.26,106378.0,26.292,26.4454,26.283,26.4003,106378.0
2020-11-04 12:30:00,29.26,29.29,29.15,29.15,89348.0,26.4003,26.4274,26.301,26.301,89348.0
2020-11-04 13:00:00,29.15,29.27,29.12,29.23,79112.0,26.301,26.4093,26.274,26.3732,79112.0
2020-11-04 13:30:00,29.24,29.35,29.15,29.34,372596.0,26.3822,26.4815,26.301,26.4725,372596.0
2020-11-04 14:00:00,29.34,29.39,29.28,29.31,120830.0,26.4725,26.5176,26.4183,26.4454,120830.0
2020-11-04 14:30:00,29.32,29.46,29.28,29.46,187375.0,26.4544,26.5807,26.4183,26.5807,187375.0
2020-11-04 15:00:00,29.47,29.49,29.36,29.38,71890.0,26.5898,26.6078,26.4905,26.5086,71890.0
2020-11-04 15:30:00,29.37,29.44,29.32,29.39,190839.0,26.4995,26.5627,26.4544,26.5176,190839.0
2020-11-05 09:30:00,29.5,29.68,29.45,29.58,155684.0,26.6168,26.7792,26.5717,26.689,155684.0
2020-11-05 10:00:00,29.59,29.97,29.58,29.92,428721.0,26.698,27.0409,26.689,26.9958,428721.0
2020-11-05 10:30:00,29.92,29.95,29.81,29.87,104063.0,26.9958,27.0228,26.8965,26.9507,104063.0
2020-11-05 11:00:00,29.87,29.96,29.82,29.88,63889.0,26.9507,27.0319,26.9056,26.9597,63889.0
2020-11-05 11:30:00,29.89,29.94,29.75,29.76,46508.0,26.9687,27.0138,26.8424,26.8514,46508.0
2020-11-05 12:00:00,29.77,29.84,29.71,29.72,241547.0,26.8604,26.9236,26.8063,26.8153,241547.0
2020-11-05 12:30:00,29.72,29.79,29.69,29.79,85849.0,26.8153,26.8785,26.7883,26.8785,85849.0
2020-11-05 13:00:00,29.79,29.87,29.76,29.85,76345.0,26.8785,26.9507,26.8514,26.9326,76345.0
2020-11-05 13:30:00,29.85,29.85,29.74,29.81,70029.0,26.9326,26.9326,26.8334,26.8965,70029.0
2020-11-05 14:00:00,29.81,29.85,29.61,29.69,341274.0,26.8965,26.9326,26.7161,26.7883,341274.0
2020-11-05 14:30:00,29.68,29.72,29.61,29.7,78127.0,26.7792,26.8153,26.7161,26.7973,78127.0
2020-11-05 15:00:00,29.7,29.82,29.67,29.82,74856.0,26.7973,26.9056,26.7702,26.9056,74856.0
2020-11-05 15:30:00,29.82,29.96,29.73,29.94,370306.0,26.9056,27.0319,26.8244,27.0138,370306.0
2020-11-06 09:30:00,30.0,30.79,29.3,30.67,168105.0,27.068,27.7808,26.4364,27.6725,168105.0
2020-11-06 10:00:00,30.66,31.07,30.55,31.03,181382.0,27.6635,28.0334,27.5642,27.9973,181382.0
2020-11-06 10:30:00,31.03,31.15,30.86,30.98,161620.0,27.9973,28.1056,27.8439,27.9522,161620.0
2020-11-06 11:00:00,30.97,31.2,30.78,30.87,211796.0,27.9432,28.1507,27.7717,27.8529,211796.0
2020-11-06 11:30:00,30.87,30.88,30.63,30.7,104555.0,27.8529,27.862,27.6364,27.6995,104555.0
2020-11-06 12:00:00,30.71,30.79,30.62,30.79,57610.0,27.7086,27.7808,27.6274,27.7808,57610.0
2020-11-06 12:30:00,30.79,30.8,30.54,30.63,51512.0,27.7808,27.7898,27.5552,27.6364,51512.0
2020-11-06 13:00:00,30.65,30.66,30.57,30.64,51201.0,27.6544,27.6635,27.5823,27.6454,51201.0
2020-11-06 13:30:00,30.65,30.66,30.57,30.6,73848.0,27.6544,27.6635,27.5823,27.6093,73848.0
2020-11-06 14:00:00,30.61,30.62,30.38,30.48,69418.0,27.6183,27.6274,27.4108,27.5011,69418.0
2020-11-06 14:30:00,30.49,30.59,30.45,30.46,92249.0,27.5101,27.6003,27.474,27.483,92249.0
2020-11-06 15:00:00,30.47,30.66,30.42,30.57,134498.0,27.492,27.6635,27.4469,27.5823,134498.0
2020-11-06 15:30:00,30.57,30.77,30.48,30.57,388301.0,27.5823,27.7627,27.5011,27.5823,388301.0
2020-11-09 09:30:00,32.0,32.04,30.73,30.83,192793.0,28.8725,28.9086,27.7266,27.8168,192793.0
2020-11-09 10:00:00,30.82,30.88,29.27,29.38,282361.0,27.8078,27.862,26.4093,26.5086,282361.0
2020-11-09 10:30:00,29.37,29.49,28.38,28.59,677753.0,26.4995,26.6078,25.6063,25.7958,677753.0
2020-11-09 11:00:00,28.6,29.1,28.54,29.06,265161.0,25.8048,26.2559,25.7507,26.2198,265161.0
2020-11-09 11:30:00,29.08,29.42,28.99,29.08,257709.0,26.2379,26.5446,26.1567,26.2379,257709.0
2020-11-09 12:00:00,29.1,29.2,28.95,29.04,144306.0,26.2559,26.3462,26.1206,26.2018,144306.0
2020-11-09 12:30:00,29.03,29.06,28.94,28.99,137708.0,26.1928,26.2198,26.1116,26.1567,137708.0
2020-11-09 13:00:00,29.0,29.16,28.82,29.07,290050.0,26.1657,26.3101,26.0033,26.2289,290050.0
2020-11-09 13:30:00,29.07,29.18,29.05,29.1,218878.0,26.2289,26.3281,26.2108,26.2559,218878.0
2020-11-09 14:00:00,29.1,29.22,28.96,28.98,153909.0,26.2559,26.3642,26.1296,26.1477,153909.0
2020-11-09 14:30:00,28.98,29.17,28.91,29.14,186421.0,26.1477,26.3191,26.0845,26.292,186421.0
2020-11-09 15:00:00,29.15,29.22,29.03,29.06,277356.0,26.301,26.3642,26.1928,26.2198,277356.0
2020-11-09 15:30:00,29.05,29.23,29.02,29.1,936313.0,26.2108,26.3732,26.1837,26.2559,936313.0
2020-11-10 09:30:00,28.98,28.98,27.89,28.43,703470.0,26.1477,26.1477,25.1642,25.6514,703470.0
2020-11-10 10:00:00,28.43,28.61,28.32,28.36,455962.0,25.6514,25.8138,25.5522,25.5882,455962.0
2020-11-10 10:30:00,28.36,28.37,28.05,28.15,577629.0,25.5882,25.5973,25.3085,25.3988,577629.0
2020-11-10 11:00:00,28.15,28.49,28.11,28.18,295981.0,25.3988,25.7055,25.3627,25.4258,295981.0
2020-11-10 11:30:00,28.18,28.41,28.16,28.27,275428.0,25.4258,25.6334,25.4078,25.507,275428.0
2020-11-10 12:00:00,28.28,28.34,28.23,28.3,302806.0,25.5161,25.5702,25.471,25.5341,302806.0
2020-11-10 12:30:00,28.3,28.31,28.16,28.29,173186.0,25.5341,25.5431,25.4078,25.5251,173186.0
2020-11-10 13:00:00,28.29,28.3,28.09,28.14,241821.0,25.5251,25.5341,25.3446,25.3897,241821.0
2020-11-10 13:30:00,28.14,28.22,28.02,28.2,295806.0,25.3897,25.4619,25.2815,25.4439,295806.0
2020-11-10 14:00:00,28.2,28.25,28.08,28.23,341446.0,25.4439,25.489,25.3356,25.471,341446.0
2020-11-10 14:30:00,28.23,28.37,28.22,28.35,204015.0,25.471,25.5973,25.4619,25.5792,204015.0
2020-11-10 15:00:00,28.36,28.62,28.3,28.62,256026.0,25.5882,25.8228,25.5341,25.8228,256026.0
2020-11-10 15:30:00,28.62,29.03,28.59,29.02,1686452.0,25.8228,26.1928,25.7958,26.1837,1686452.0
2020-11-11 09:30:00,29.22,29.49,28.86,29.46,200474.0,26.3642,26.6078,26.0394,26.5807,200474.0
2020-11-11 10:00:00,29.46,29.71,29.34,29.66,216482.0,26.5807,26.8063,26.4725,26.7612,216482.0
2020-11-11 10:30:00,29.68,29.84,29.53,29.54,118040.0,26.7792,26.9236,26.6439,26.6529,118040.0
2020-11-11 11:00:00,29.52,29.67,29.52,29.64,71936.0,26.6349,26.7702,26.6349,26.7431,71936.0
2020-11-11 11:30:00,29.66,29.81,29.63,29.75,130008.0,26.7612,26.8965,26.7341,26.8424,130008.0
2020-11-11 12:00:00,29.74,29.76,29.7,29.75,52834.0,26.8334,26.8514,26.7973,26.8424,52834.0
2020-11-11 12:30:00,29.75,29.92,29.71,29.87,156023.0,26.8424,26.9958,26.8063,26.9507,156023.0
2020-11-11 13:00:00,29.87,30.0,29.83,30.0,88242.0,26.9507,27.068,26.9146,27.068,88242.0
2020-11-11 13:30:00,30.01,30.09,29.91,29.92,78873.0,27.077,27.1492,26.9868,26.9958,78873.0
2020-11-11 14:00:00,29.92,29.99,29.9,29.99,50392.0,26.9958,27.0589,26.9777,27.0589,50392.0
2020-11-11 14:30:00,29.99,29.99,29.81,29.92,116375.0,27.0589,27.0589,26.8965,26.9958,116375.0
2020-11-11 15:00:00,29.92,29.96,29.76,29.78,104916.0,26.9958,27.0319,26.8514,26.8695,104916.0
2020-11-11 15:30:00,29.79,29.97,29.75,29.95,781168.0,26.8785,27.0409,26.8424,27.0228,781168.0
2020-11-12 09:30:00,30.39,30.39,29.52,29.76,70034.0,27.4198,27.4198,26.6349,26.8514,70034.0
2020-11-12 10:00:00,29.76,29.9,29.69,29.72,52934.0,26.8514,26.9777,26.7883,26.8153,52934.0
2020-11-12 10:30:00,29.74,29.81,29.6,29.62,59364.0,26.8334,26.8965,26.7071,26.7251,59364.0
2020-11-12 11:00:00,29.59,29.65,29.5,29.65,82765.0,26.698,26.7522,26.6168,26.7522,82765.0
2020-11-12 11:30:00,29.67,29.81,29.62,29.71,180453.0,26.7702,26.8965,26.7251,26.8063,180453.0
2020-11-12 12:00:00,29.71,29.82,29.71,29.76,56045.0,26.8063,26.9056,26.8063,26.8514,56045.0
2020-11-12 12:30:00,29.76,29.84,29.7,29.71,69004.0,26.8514,26.9236,26.7973,26.8063,69004.0
2020-11-12 13:00:00,29.71,29.77,29.59,29.73,91385.0,26.8063,26.8604,26.698,26.8244,91385.0
2020-11-12 13:30:00,29.73,29.8,29.66,29.78,64051.0,26.8244,26.8875,26.7612,26.8695,64051.0
2020-11-12 14:00:00,29.78,29.8,29.62,29.63,103026.0,26.8695,26.8875,26.7251,26.7341,103026.0
2020-11-12 14:30:00,29.62,29.67,29.56,29.6,104257.0,26.7251,26.7702,26.671,26.7071,104257.0
2020-11-12 15:00:00,29.61,29.61,29.46,29.53,136264.0,26.7161,26.7161,26.5807,26.6439,136264.0
2020-11-12 15:30:00,29.53,29.61,29.49,29.56,445219.0,26.6439,26.7161,26.6078,26.671,445219.0
2020-11-13 09:30:00,29.72,30.12,29.72,30.04,163183.0,26.8153,27.1762,26.8153,27.1041,163183.0
2020-11-13 10:00:00,30.03,30.19,29.94,30.05,227692.0,27.095,27.2394,27.0138,27.1131,227692.0
2020-11-13 10:30:00,30.05,30.15,30.03,30.07,112276.0,27.1131,27.2033,27.095,27.1311,112276.0
2020-11-13 11:00:00,30.08,30.25,30.08,30.23,79725.0,27.1401,27.2935,27.1401,27.2755,79725.0
2020-11-13 11:30:00,30.23,30.23,30.06,30.13,58839.0,27.2755,27.2755,27.1221,27.1853,58839.0
2020-11-13 12:00:00,30.14,30.15,30.09,30.1,118155.0,27.1943,27.2033,27.1492,27.1582,118155.0
2020-11-13 12:30:00,30.1,30.26,30.07,30.23,110100.0,27.1582,27.3026,27.1311,27.2755,110100.0
2020-11-13 13:00:00,30.24,30.32,30.18,30.21,65836.0,27.2845,27.3567,27.2304,27.2574,65836.0
2020-11-13 13:30:00,30.21,30.27,30.16,30.19,83180.0,27.2574,27.3116,27.2123,27.2394,83180.0
2020-11-13 14:00:00,30.19,30.31,30.18,30.25,208973.0,27.2394,27.3477,27.2304,27.2935,208973.0
2020-11-13 14:30:00,30.25,30.25,30.17,30.2,103838.0,27.2935,27.2935,27.2213,27.2484,103838.0
2020-11-13 15:00:00,30.19,30.25,30.16,30.23,125050.0,27.2394,27.2935,27.2123,27.2755,125050.0
2020-11-13 15:30:00,30.23,30.29,30.17,30.29,397480.0,27.2755,27.3296,27.2213,27.3296,397480.0
2020-11-16 09:30:00,30.63,30.73,29.79,29.81,75831.0,27.6364,27.7266,26.8785,26.8965,75831.0
2020-11-16 10:00:00,29.83,29.87,29.69,29.81,81795.0,26.9146,26.9507,26.7883,26.8965,81795.0
2020-11-16 10:30:00,29.82,29.88,29.78,29.82,109622.0,26.9056,26.9597,26.8695,26.9056,109622.0
2020-11-16 11:00:00,29.81,29.82,29.71,29.79,95515.0,26.8965,26.9056,26.8063,26.8785,95515.0
2020-11-16 11:30:00,29.8,29.8,29.59,29.69,225762.0,26.8875,26.8875,26.698,26.7883,225762.0
2020-11-16 12:00:00,29.69,29.71,29.53,29.53,57631.0,26.7883,26.8063,26.6439,26.6439,57631.0
2020-11-16 12:30:00,29.53,29.59,29.51,29.51,40566.0,26.6439,26.698,26.6259,26.6259,40566.0
2020-11-16 13:00:00,29.51,29.53,29.36,29.37,100769.0,26.6259,26.6439,26.4905,26.4995,100769.0
2020-11-16 13:30:00,29.37,29.61,29.36,29.55,141343.0,26.4995,26.7161,26.4905,26.6619,141343.0
2020-11-16 14:00:00,29.55,29.58,29.48,29.54,100987.0,26.6619,26.689,26.5988,26.6529,100987.0
2020-11-16 14:30:00,29.53,29.58,29.48,29.54,98957.0,26.6439,26.689,26.5988,26.6529,98957.0
2020-11-16 15:00:00,29.54,29.61,29.47,29.5,162898.0,26.6529,26.7161,26.5898,26.6168,162898.0
2020-11-16 15:30:00,29.51,29.74,29.48,29.69,475935.0,26.6259,26.8334,26.5988,26.7883,475935.0
2020-11-17 09:30:00,29.57,29.7,29.3,29.51,66731.0,26.68,26.7973,26.4364,26.6259,66731.0
2020-11-17 10:00:00,29.52,29.68,29.47,29.59,138870.0,26.6349,26.7792,26.5898,26.698,138870.0
2020-11-17 10:30:00,29.59,29.66,29.54,29.59,80607.0,26.698,26.7612,26.6529,26.698,80607.0
2020-11-17 11:00:00,29.58,29.77,29.58,29.77,85413.0,26.689,26.8604,26.689,26.8604,85413.0
2020-11-17 11:30:00,29.76,29.83,29.7,29.75,75623.0,26.8514,26.9146,26.7973,26.8424,75623.0
2020-11-17 12:00:00,29.75,29.8,29.72,29.74,82076.0,26.8424,26.8875,26.8153,26.8334,82076.0
2020-11-17 12:30:00,29.75,29.78,29.7,29.73,114238.0,26.8424,26.8695,26.7973,26.8244,114238.0
2020-11-17 13:00:00,29.73,29.77,29.66,29.7,110039.0,26.8244,26.8604,26.7612,26.7973,110039.0
2020-11-17 13:30:00,29.69,29.7,29.53,29.57,52056.0,26.7883,26.7973,26.6439,26.68,52056.0
2020-11-17 14:00:00,29.58,29.73,29.56,29.62,111359.0,26.689,26.8244,26.671,26.7251,111359.0
2020-11-17 14:30:00,29.64,29.7,29.62,29.69,51680.0,26.7431,26.7973,26.7251,26.7883,51680.0
2020-11-17 15:00:00,29.69,29.69,29.53,29.54,70497.0,26.7883,26.7883,26.6439,26.6529,70497.0
2020-11-17 15:30:00,29.55,29.63,29.45,29.46,305868.0,26.6619,26.7341,26.5717,26.5807,305868.0
2020-11-18 09:30:00,29.47,29.55,29.1,29.21,151226.0,26.5898,26.6619,26.2559,26.3552,151226.0
2020-11-18 10:00:00,29.21,29.38,29.15,29.3,233991.0,26.3552,26.5086,26.301,26.4364,233991.0
2020-11-18 10:30:00,29.3,29.37,29.25,29.3,90629.0,26.4364,26.4995,26.3913,26.4364,90629.0
2020-11-18 11:00:00,29.3,29.35,29.26,29.3,149697.0,26.4364,26.4815,26.4003,26.4364,149697.0
2020-11-18 11:30:00,29.3,29.32,29.26,29.29,75988.0,26.4364,26.4544,26.4003,26.4274,75988.0
2020-11-18 12:00:00,29.3,29.32,29.25,29.28,81430.0,26.4364,26.4544,26.3913,26.4183,81430.0
2020-11-18 12:30:00,29.28,29.28,29.08,29.11,101005.0,26.4183,26.4183,26.2379,26.2649,101005.0
2020-11-18 13:00:00,29.1,29.25,29.04,29.19,101754.0,26.2559,26.3913,26.2018,26.3371,101754.0
2020-11-18 13:30:00,29.19,29.2,29.04,29.09,76649.0,26.3371,26.3462,26.2018,26.2469,76649.0
2020-11-18 14:00:00,29.09,29.13,28.89,28.9,169946.0,26.2469,26.283,26.0664,26.0755,169946.0
2020-11-18 14:30:00,28.9,29.03,28.85,28.94,115738.0,26.0755,26.1928,26.0304,26.1116,115738.0
2020-11-18 15:00:00,28.94,28.94,28.75,28.77,342785.0,26.1116,26.1116,25.9401,25.9582,342785.0
2020-11-18 15:30:00,28.77,28.78,28.47,28.51,813238.0,25.9582,25.9672,25.6875,25.7236,813238.0
2020-11-19 09:30:00,28.54,28.75,28.18,28.39,336862.0,25.7507,25.9401,25.4258,25.6153,336862.0
2020-11-19 10:00:00,28.41,28.43,28.11,28.25,117643.0,25.6334,25.6514,25.3627,25.489,117643.0
2020-11-19 10:30:00,28.23,28.34,28.2,28.24,111790.0,25.471,25.5702,25.4439,25.48,111790.0
2020-11-19 11:00:00,28.24,28.35,28.17,28.3,74826.0,25.48,25.5792,25.4168,25.5341,74826.0
2020-11-19 11:30:00,28.29,28.35,28.24,28.29,95857.0,25.5251,25.5792,25.48,25.5251,95857.0
2020-11-19 12:00:00,28.3,28.33,28.18,28.24,72777.0,25.5341,25.5612,25.4258,25.48,72777.0
2020-11-19 12:30:00,28.25,28.33,28.13,28.22,92466.0,25.489,25.5612,25.3807,25.4619,92466.0
2020-11-19 13:00:00,28.23,28.31,28.22,28.24,97985.0,25.471,25.5431,25.4619,25.48,97985.0
2020-11-19 13:30:00,28.24,28.31,28.17,28.28,62661.0,25.48,25.5431,25.4168,25.5161,62661.0
2020-11-19 14:00:00,28.28,28.46,28.25,28.43,235758.0,25.5161,25.6785,25.489,25.6514,235758.0
2020-11-19 14:30:00,28.42,28.52,28.32,28.36,469730.0,25.6424,25.7326,25.5522,25.5882,469730.0
2020-11-19 15:00:00,28.37,28.48,28.34,28.38,94330.0,25.5973,25.6965,25.5702,25.6063,94330.0
2020-11-19 15:30:00,28.39,28.59,28.37,28.56,177238.0,25.6153,25.7958,25.5973,25.7687,177238.0
2020-11-20 09:30:00,28.54,28.72,28.32,28.38,73611.0,25.7507,25.9131,25.5522,25.6063,73611.0
2020-11-20 10:00:00,28.39,28.42,28.23,28.27,65376.0,25.6153,25.6424,25.471,25.507,65376.0
2020-11-20 10:30:00,28.27,28.39,28.25,28.33,76051.0,25.507,25.6153,25.489,25.5612,76051.0
2020-11-20 11:00:00,28.31,28.49,28.3,28.41,68557.0,25.5431,25.7055,25.5341,25.6334,68557.0
2020-11-20 11:30:00,28.41,28.52,28.4,28.47,114173.0,25.6334,25.7326,25.6243,25.6875,114173.0
2020-11-20 12:00:00,28.47,28.5,28.42,28.44,42432.0,25.6875,25.7146,25.6424,25.6604,42432.0
2020-11-20 12:30:00,28.45,28.45,28.32,28.34,55336.0,25.6695,25.6695,25.5522,25.5702,55336.0
2020-11-20 13:00:00,28.33,28.43,28.33,28.38,76685.0,25.5612,25.6514,25.5612,25.6063,76685.0
2020-11-20 13:30:00,28.39,28.58,28.38,28.54,136966.0,25.6153,25.7867,25.6063,25.7507,136966.0
2020-11-20 14:00:00,28.54,28.55,28.43,28.45,59989.0,25.7507,25.7597,25.6514,25.6695,59989.0
2020-11-20 14:30:00,28.45,28.52,28.45,28.46,82309.0,25.6695,25.7326,25.6695,25.6785,82309.0
2020-11-20 15:00:00,28.46,28.61,28.43,28.59,93314.0,25.6785,25.8138,25.6514,25.7958,93314.0
2020-11-20 15:30:00,28.59,28.64,28.56,28.6,192467.0,25.7958,25.8409,25.7687,25.8048,192467.0
2020-11-23 09:30:00,28.67,28.67,28.34,28.46,52611.0,25.8679,25.8679,25.5702,25.6785,52611.0
2020-11-23 10:00:00,28.47,28.53,28.33,28.46,113433.0,25.6875,25.7416,25.5612,25.6785,113433.0
2020-11-23 10:30:00,28.46,28.58,28.39,28.55,132855.0,25.6785,25.7867,25.6153,25.7597,132855.0
2020-11-23 11:00:00,28.54,28.57,28.37,28.47,81201.0,25.7507,25.7777,25.5973,25.6875,81201.0
2020-11-23 11:30:00,28.46,28.52,28.36,28.39,52781.0,25.6785,25.7326,25.5882,25.6153,52781.0
2020-11-23 12:00:00,28.4,28.4,28.31,28.37,33345.0,25.6243,25.6243,25.5431,25.5973,33345.0
2020-11-23 12:30:00,28.38,28.47,28.36,28.41,69369.0,25.6063,25.6875,25.5882,25.6334,69369.0
2020-11-23 13:00:00,28.41,28.48,28.4,28.46,35735.0,25.6334,25.6965,25.6243,25.6785,35735.0
2020-11-23 13:30:00,28.46,28.48,28.42,28.47,45326.0,25.6785,25.6965,25.6424,25.6875,45326.0
2020-11-23 14:00:00,28.46,28.49,28.43,28.49,78116.0,25.6785,25.7055,25.6514,25.7055,78116.0
2020-11-23 14:30:00,28.48,28.58,28.48,28.58,54573.0,25.6965,25.7867,25.6965,25.7867,54573.0
2020-11-23 15:00:00,28.58,28.63,28.44,28.46,124130.0,25.7867,25.8319,25.6604,25.6785,124130.0
2020-11-23 15:30:00,28.46,28.47,28.16,28.21,443404.0,25.6785,25.6875,25.4078,25.4529,443404.0
2020-11-24 09:30:00,28.33,28.51,28.2,28.4,248687.0,25.5612,25.7236,25.4439,25.6243,248687.0
2020-11-24 10:00:00,28.41,28.43,28.25,28.3,78138.0,25.6334,25.6514,25.489,25.5341,78138.0
2020-11-24 10:30:00,28.3,28.38,28.25,28.34,113437.0,25.5341,25.6063,25.489,25.5702,113437.0
2020-11-24 11:00:00,28.34,28.53,28.34,28.52,120560.0,25.5702,25.7416,25.5702,25.7326,120560.0
2020-11-24 11:30:00,28.52,28.53,28.31,28.38,190177.0,25.7326,25.7416,25.5431,25.6063,190177.0
2020-11-24 12:00:00,28.38,28.45,28.3,28.31,171291.0,25.6063,25.6695,25.5341,25.5431,171291.0
2020-11-24 12:30:00,28.3,28.41,28.29,28.4,105148.0,25.5341,25.6334,25.5251,25.6243,105148.0
2020-11-24 13:00:00,28.38,28.4,28.32,28.35,90853.0,25.6063,25.6243,25.5522,25.5792,90853.0
2020-11-24 13:30:00,28.35,28.4,28.29,28.34,118228.0,25.5792,25.6243,25.5251,25.5702,118228.0
2020-11-24 14:00:00,28.33,28.45,28.3,28.44,115908.0,25.5612,25.6695,25.5341,25.6604,115908.0
2020-11-24 14:30:00,28.43,28.61,28.4,28.51,239597.0,25.6514,25.8138,25.6243,25.7236,239597.0
2020-11-24 15:00:00,28.51,28.55,28.47,28.54,135607.0,25.7236,25.7597,25.6875,25.7507,135607.0
2020-11-24 15:30:00,28.55,28.68,28.52,28.64,465634.0,25.7597,25.877,25.7326,25.8409,465634.0
2020-11-25 09:30:00,28.79,28.83,28.55,28.83,60131.0,25.9762,26.0123,25.7597,26.0123,60131.0
2020-11-25 10:00:00,28.84,28.93,28.79,28.9,54329.0,26.0213,26.1025,25.9762,26.0755,54329.0
2020-11-25 10:30:00,28.91,29.03,28.8,28.83,94008.0,26.0845,26.1928,25.9852,26.0123,94008.0
2020-11-25 11:00:00,28.83,28.9,28.75,28.88,100757.0,26.0123,26.0755,25.9401,26.0574,100757.0
2020-11-25 11:30:00,28.88,29.0,28.88,29.0,49631.0,26.0574,26.1657,26.0574,26.1657,49631.0
2020-11-25 12:00:00,29.0,29.05,28.95,28.97,75004.0,26.1657,26.2108,26.1206,26.1386,75004.0
2020-11-25 12:30:00,28.97,29.01,28.85,28.87,189988.0,26.1386,26.1747,26.0304,26.0484,189988.0
2020-11-25 13:00:00,28.86,28.88,28.81,28.84,30409.0,26.0394,26.0574,25.9943,26.0213,30409.0
2020-11-25 13:30:00,28.83,28.91,28.81,28.89,39349.0,26.0123,26.0845,25.9943,26.0664,39349.0
2020-11-25 14:00:00,28.9,28.91,28.86,28.87,34824.0,26.0755,26.0845,26.0394,26.0484,34824.0
2020-11-25 14:30:00,28.87,28.91,28.83,28.89,39713.0,26.0484,26.0845,26.0123,26.0664,39713.0
2020-11-25 15:00:00,28.88,28.92,28.83,28.88,101705.0,26.0574,26.0935,26.0123,26.0574,101705.0
2020-11-25 15:30:00,28.87,28.94,28.84,28.86,149961.0,26.0484,26.1116,26.0213,26.0394,149961.0
2020-11-27 09:30:00,28.87,29.04,28.46,28.57,26369.0,26.0484,26.2018,25.6785,25.7777,26369.0
2020-11-27 10:00:00,28.53,28.69,28.53,28.67,34436.0,25.7416,25.886,25.7416,25.8679,34436.0
2020-11-27 10:30:00,28.68,28.68,28.57,28.61,48208.0,25.877,25.877,25.7777,25.8138,48208.0
2020-11-27 11:00:00,28.61,28.63,28.54,28.58,41390.0,25.8138,25.8319,25.7507,25.7867,41390.0
2020-11-27 11:30:00,28.59,28.61,28.5,28.57,75988.0,25.7958,25.8138,25.7146,25.7777,75988.0
2020-11-27 12:00:00,28.56,28.56,28.48,28.51,150953.0,25.7687,25.7687,25.6965,25.7236,150953.0
2020-11-27 12:30:00,28.52,28.56,28.48,28.5,248798.0,25.7326,25.7687,25.6965,25.7146,248798.0
2020-11-30 09:30:00,28.54,28.73,28.48,28.65,95035.0,25.7507,25.9221,25.6965,25.8499,95035.0
2020-11-30 10:00:00,28.62,28.69,28.53,28.57,35587.0,25.8228,25.886,25.7416,25.7777,35587.0
2020-11-30 10:30:00,28.57,28.63,28.43,28.62,62802.0,25.7777,25.8319,25.6514,25.8228,62802.0
2020-11-30 11:00:00,28.62,28.62,28.51,28.54,43624.0,25.8228,25.8228,25.7236,25.7507,43624.0
2020-11-30 11:30:00,28.53,28.62,28.5,28.59,43956.0,25.7416,25.8228,25.7146,25.7958,43956.0
2020-11-30 12:00:00,28.58,28.65,28.56,28.62,73646.0,25.7867,25.8499,25.7687,25.8228,73646.0
2020-11-30 12:30:00,28.61,28.66,28.59,28.62,71545.0,25.8138,25.8589,25.7958,25.8228,71545.0
2020-11-30 13:00:00,28.61,28.72,28.6,28.7,38646.0,25.8138,25.9131,25.8048,25.895,38646.0
2020-11-30 13:30:00,28.69,28.69,28.56,28.58,53864.0,25.886,25.886,25.7687,25.7867,53864.0
2020-11-30 14:00:00,28.57,28.69,28.54,28.68,42863.0,25.7777,25.886,25.7507,25.877,42863.0
2020-11-30 14:30:00,28.68,28.82,28.63,28.8,40194.0,25.877,26.0033,25.8319,25.9852,40194.0
2020-11-30 15:00:00,28.8,28.82,28.74,28.8,87109.0,25.9852,26.0033,25.9311,25.9852,87109.0
2020-11-30 15:30:00,28.8,28.83,28.63,28.72,273515.0,25.9852,26.0123,25.8319,25.9131,273515.0
2020-12-01 09:30:00,28.92,29.05,28.67,28.97,84133.0,26.0935,26.2108,25.8679,26.1386,84133.0
2020-12-01 10:00:00,28.97,29.03,28.78,28.89,134609.0,26.1386,26.1928,25.9672,26.0664,134609.0
2020-12-01 10:30:00,28.9,29.06,28.88,29.01,61175.0,26.0755,26.2198,26.0574,26.1747,61175.0
2020-12-01 11:00:00,29.01,29.07,28.92,28.94,275571.0,26.1747,26.2289,26.0935,26.1116,275571.0
2020-12-01 11:30:00,28.93,29.02,28.88,28.89,118301.0,26.1025,26.1837,26.0574,26.0664,118301.0
2020-12-01 12:00:00,28.89,28.96,28.85,28.9,45429.0,26.0664,26.1296,26.0304,26.0755,45429.0
2020-12-01 12:30:00,28.9,29.01,28.84,28.98,96503.0,26.0755,26.1747,26.0213,26.1477,96503.0
2020-12-01 13:00:00,28.98,29.04,28.97,29.03,158606.0,26.1477,26.2018,26.1386,26.1928,158606.0
2020-12-01 13:30:00,29.04,29.04,28.97,29.0,42095.0,26.2018,26.2018,26.1386,26.1657,42095.0
2020-12-01 14:00:00,29.01,29.02,28.75,28.81,132589.0,26.1747,26.1837,25.9401,25.9943,132589.0
2020-12-01 14:30:00,28.82,28.9,28.79,28.86,70354.0,26.0033,26.0755,25.9762,26.0394,70354.0
2020-12-01 15:00:00,28.86,28.94,28.8,28.93,102154.0,26.0394,26.1116,25.9852,26.1025,102154.0
2020-12-01 15:30:00,28.92,29.05,28.89,29.05,412363.0,26.0935,26.2108,26.0664,26.2108,412363.0
2020-12-02 09:30:00,29.07,29.47,29.05,29.36,148475.0,26.2289,26.5898,26.2108,26.4905,148475.0
2020-12-02 10:00:00,29.37,29.39,29.1,29.19,80847.0,26.4995,26.5176,26.2559,26.3371,80847.0
2020-12-02 10:30:00,29.17,29.25,29.11,29.16,86051.0,26.3191,26.3913,26.2649,26.3101,86051.0
2020-12-02 11:00:00,29.17,29.19,29.1,29.14,56371.0,26.3191,26.3371,26.2559,26.292,56371.0
2020-12-02 11:30:00,29.14,29.14,29.03,29.05,120747.0,26.292,26.292,26.1928,26.2108,120747.0
2020-12-02 12:00:00,29.05,29.12,29.04,29.07,103159.0,26.2108,26.274,26.2018,26.2289,103159.0
2020-12-02 12:30:00,29.07,29.07,28.99,29.03,44552.0,26.2289,26.2289,26.1567,26.1928,44552.0
2020-12-02 13:00:00,29.04,29.08,29.0,29.07,54896.0,26.2018,26.2379,26.1657,26.2289,54896.0
2020-12-02 13:30:00,29.07,29.08,29.02,29.05,65783.0,26.2289,26.2379,26.1837,26.2108,65783.0
2020-12-02 14:00:00,29.05,29.15,29.04,29.11,164678.0,26.2108,26.301,26.2018,26.2649,164678.0
2020-12-02 14:30:00,29.11,29.16,28.81,28.83,95127.0,26.2649,26.3101,25.9943,26.0123,95127.0
2020-12-02 15:00:00,28.83,28.96,28.8,28.85,156104.0,26.0123,26.1296,25.9852,26.0304,156104.0
2020-12-02 15:30:00,28.85,28.86,28.71,28.79,337210.0,26.0304,26.0394,25.904,25.9762,337210.0
2020-12-03 09:30:00,28.6,28.77,28.5,28.73,65904.0,25.8048,25.9582,25.7146,25.9221,65904.0
2020-12-03 10:00:00,28.77,28.82,28.67,28.74,62563.0,25.9582,26.0033,25.8679,25.9311,62563.0
2020-12-03 10:30:00,28.71,28.85,28.68,28.85,109373.0,25.904,26.0304,25.877,26.0304,109373.0
2020-12-03 11:00:00,28.85,28.86,28.76,28.83,76082.0,26.0304,26.0394,25.9492,26.0123,76082.0
2020-12-03 11:30:00,28.83,28.86,28.8,28.82,47510.0,26.0123,26.0394,25.9852,26.0033,47510.0
2020-12-03 12:00:00,28.82,28.88,28.81,28.88,49651.0,26.0033,26.0574,25.9943,26.0574,49651.0
2020-12-03 12:30:00,28.87,28.94,28.86,28.9,58091.0,26.0484,26.1116,26.0394,26.0755,58091.0
2020-12-03 13:00:00,28.91,28.96,28.87,28.95,65541.0,26.0845,26.1296,26.0484,26.1206,65541.0
2020-12-03 13:30:00,28.95,28.98,28.87,28.88,44809.0,26.1206,26.1477,26.0484,26.0574,44809.0
2020-12-03 14:00:00,28.87,28.95,28.87,28.92,208503.0,26.0484,26.1206,26.0484,26.0935,208503.0
2020-12-03 14:30:00,28.92,29.04,28.92,29.04,48667.0,26.0935,26.2018,26.0935,26.2018,48667.0
2020-12-03 15:00:00,29.04,29.05,28.94,29.02,89038.0,26.2018,26.2108,26.1116,26.1837,89038.0
2020-12-03 15:30:00,29.03,29.05,28.79,28.86,345650.0,26.1928,26.2108,25.9762,26.0394,345650.0
2020-12-04 09:30:00,29.14,29.42,29.14,29.25,56260.0,26.292,26.5446,26.292,26.3913,56260.0
2020-12-04 10:00:00,29.29,29.34,29.15,29.26,47377.0,26.4274,26.4725,26.301,26.4003,47377.0
2020-12-04 10:30:00,29.26,29.33,29.23,29.32,31846.0,26.4003,26.4634,26.3732,26.4544,31846.0
2020-12-04 11:00:00,29.33,29.45,29.3,29.44,52516.0,26.4634,26.5717,26.4364,26.5627,52516.0
2020-12-04 11:30:00,29.45,29.48,29.37,29.39,66879.0,26.5717,26.5988,26.4995,26.5176,66879.0
2020-12-04 12:00:00,29.4,29.44,29.35,29.42,48419.0,26.5266,26.5627,26.4815,26.5446,48419.0
2020-12-04 12:30:00,29.43,29.43,29.36,29.42,39712.0,26.5537,26.5537,26.4905,26.5446,39712.0
2020-12-04 13:00:00,29.42,29.51,29.38,29.49,33427.0,26.5446,26.6259,26.5086,26.6078,33427.0
2020-12-04 13:30:00,29.47,29.53,29.42,29.49,44341.0,26.5898,26.6439,26.5446,26.6078,44341.0
2020-12-04 14:00:00,29.49,29.59,29.48,29.58,71523.0,26.6078,26.698,26.5988,26.689,71523.0
2020-12-04 14:30:00,29.57,29.68,29.55,29.64,68953.0,26.68,26.7792,26.6619,26.7431,68953.0
2020-12-04 15:00:00,29.64,29.66,29.52,29.53,106613.0,26.7431,26.7612,26.6349,26.6439,106613.0
2020-12-04 15:30:00,29.54,29.6,29.51,29.53,191999.0,26.6529,26.7071,26.6259,26.6439,191999.0
2020-12-07 09:30:00,29.44,29.84,29.44,29.79,166468.0,26.5627,26.9236,26.5627,26.8785,166468.0
2020-12-07 10:00:00,29.77,29.9,29.68,29.68,38394.0,26.8604,26.9777,26.7792,26.7792,38394.0
2020-12-07 10:30:00,29.66,29.7,29.57,29.66,49940.0,26.7612,26.7973,26.68,26.7612,49940.0
2020-12-07 11:00:00,29.67,29.83,29.66,29.79,51161.0,26.7702,26.9146,26.7612,26.8785,51161.0
2020-12-07 11:30:00,29.79,29.88,29.64,29.74,46644.0,26.8785,26.9597,26.7431,26.8334,46644.0
2020-12-07 12:00:00,29.73,29.76,29.67,29.73,42750.0,26.8244,26.8514,26.7702,26.8244,42750.0
2020-12-07 12:30:00,29.74,29.77,29.67,29.73,20902.0,26.8334,26.8604,26.7702,26.8244,20902.0
2020-12-07 13:00:00,29.73,29.73,29.64,29.64,37327.0,26.8244,26.8244,26.7431,26.7431,37327.0
2020-12-07 13:30:00,29.63,29.69,29.6,29.69,26298.0,26.7341,26.7883,26.7071,26.7883,26298.0
2020-12-07 14:00:00,29.68,29.7,29.62,29.65,27700.0,26.7792,26.7973,26.7251,26.7522,27700.0
2020-12-07 14:30:00,29.65,29.65,29.63,29.64,15650.0,26.7522,26.7522,26.7341,26.7431,15650.0
2020-12-07 15:00:00,29.64,29.64,29.56,29.56,53590.0,26.7431,26.7431,26.671,26.671,53590.0
2020-12-07 15:30:00,29.57,29.6,29.39,29.55,162391.0,26.68,26.7071,26.5176,26.6619,162391.0
2020-12-08 09:30:00,29.51,29.67,29.25,29.28,103370.0,26.6259,26.7702,26.3913,26.4183,103370.0
2020-12-08 10:00:00,29.32,29.45,29.19,29.31,81394.0,26.4544,26.5717,26.3371,26.4454,81394.0
2020-12-08 10:30:00,29.31,29.41,29.04,29.11,74578.0,26.4454,26.5356,26.2018,26.2649,74578.0
2020-12-08 11:00:00,29.1,29.24,29.09,29.12,65944.0,26.2559,26.3822,26.2469,26.274,65944.0
2020-12-08 11:30:00,29.12,29.24,29.1,29.15,72477.0,26.274,26.3822,26.2559,26.301,72477.0
2020-12-08 12:00:00,29.14,29.24,29.13,29.21,44975.0,26.292,26.3822,26.283,26.3552,44975.0
2020-12-08 12:30:00,29.2,29.23,29.16,29.2,70037.0,26.3462,26.3732,26.3101,26.3462,70037.0
2020-12-08 13:00:00,29.21,29.22,29.17,29.21,54869.0,26.3552,26.3642,26.3191,26.3552,54869.0
2020-12-08 13:30:00,29.21,29.23,29.13,29.13,53709.0,26.3552,26.3732,26.283,26.283,53709.0
2020-12-08 14:00:00,29.13,29.18,29.1,29.15,72109.0,26.283,26.3281,26.2559,26.301,72109.0
2020-12-08 14:30:00,29.15,29.21,29.13,29.18,75227.0,26.301,26.3552,26.283,26.3281,75227.0
2020-12-08 15:00:00,29.17,29.18,29.04,29.04,69068.0,26.3191,26.3281,26.2018,26.2018,69068.0
2020-12-08 15:30:00,29.05,29.09,28.96,29.01,318397.0,26.2108,26.2469,26.1296,26.1747,318397.0
2020-12-09 09:30:00,29.03,29.17,28.79,28.79,134295.0,26.1928,26.3191,25.9762,25.9762,134295.0
2020-12-09 10:00:00,28.79,28.91,28.72,28.75,127360.0,25.9762,26.0845,25.9131,25.9401,127360.0
2020-12-09 10:30:00,28.75,28.78,28.51,28.55,59017.0,25.9401,25.9672,25.7236,25.7597,59017.0
2020-12-09 11:00:00,28.55,28.58,28.46,28.46,74258.0,25.7597,25.7867,25.6785,25.6785,74258.0
2020-12-09 11:30:00,28.46,28.68,28.43,28.67,128330.0,25.6785,25.877,25.6514,25.8679,128330.0
2020-12-09 12:00:00,28.67,28.68,28.56,28.68,86896.0,25.8679,25.877,25.7687,25.877,86896.0
2020-12-09 12:30:00,28.68,28.75,28.62,28.73,43689.0,25.877,25.9401,25.8228,25.9221,43689.0
2020-12-09 13:00:00,28.72,28.72,28.59,28.68,145353.0,25.9131,25.9131,25.7958,25.877,145353.0
2020-12-09 13:30:00,28.66,28.75,28.65,28.66,69595.0,25.8589,25.9401,25.8499,25.8589,69595.0
2020-12-09 14:00:00,28.66,28.74,28.64,28.72,67732.0,25.8589,25.9311,25.8409,25.9131,67732.0
2020-12-09 14:30:00,28.71,28.72,28.64,28.71,115848.0,25.904,25.9131,25.8409,25.904,115848.0
2020-12-09 15:00:00,28.7,28.85,28.67,28.82,60291.0,25.895,26.0304,25.8679,26.0033,60291.0
2020-12-09 15:30:00,28.83,28.95,28.8,28.92,295853.0,26.0123,26.1206,25.9852,26.0935,295853.0
2020-12-10 09:30:00,29.33,29.36,29.06,29.19,98341.0,26.4634,26.4905,26.2198,26.3371,98341.0
2020-12-10 10:00:00,29.21,29.25,29.09,29.14,49071.0,26.3552,26.3913,26.2469,26.292,49071.0
2020-12-10 10:30:00,29.12,29.28,29.09,29.27,75561.0,26.274,26.4183,26.2469,26.4093,75561.0
2020-12-10 11:00:00,29.28,29.31,29.19,29.26,92049.0,26.4183,26.4454,26.3371,26.4003,92049.0
2020-12-10 11:30:00,29.26,29.31,29.22,29.28,53494.0,26.4003,26.4454,26.3642,26.4183,53494.0
2020-12-10 12:00:00,29.26,29.34,29.18,29.19,47822.0,26.4003,26.4725,26.3281,26.3371,47822.0
2020-12-10 12:30:00,29.19,29.2,29.11,29.13,31610.0,26.3371,26.3462,26.2649,26.283,31610.0
2020-12-10 13:00:00,29.13,29.2,29.11,29.16,97678.0,26.283,26.3462,26.2649,26.3101,97678.0
2020-12-10 13:30:00,29.16,29.18,29.06,29.08,60783.0,26.3101,26.3281,26.2198,26.2379,60783.0
2020-12-10 14:00:00,29.08,29.08,28.85,28.94,67571.0,26.2379,26.2379,26.0304,26.1116,67571.0
2020-12-10 14:30:00,28.94,28.98,28.9,28.91,65963.0,26.1116,26.1477,26.0755,26.0845,65963.0
2020-12-10 15:00:00,28.91,29.02,28.87,29.01,127138.0,26.0845,26.1837,26.0484,26.1747,127138.0
2020-12-10 15:30:00,29.01,29.14,28.95,29.06,247116.0,26.1747,26.292,26.1206,26.2198,247116.0
2020-12-11 09:30:00,28.91,29.53,28.91,29.53,110153.0,26.0845,26.6439,26.0845,26.6439,110153.0
2020-12-11 10:00:00,29.49,29.66,29.46,29.49,123872.0,26.6078,26.7612,26.5807,26.6078,123872.0
2020-12-11 10:30:00,29.5,29.5,29.24,29.26,73531.0,26.6168,26.6168,26.3822,26.4003,73531.0
2020-12-11 11:00:00,29.28,29.29,29.15,29.22,34542.0,26.4183,26.4274,26.301,26.3642,34542.0
2020-12-11 11:30:00,29.22,29.25,29.13,29.15,31739.0,26.3642,26.3913,26.283,26.301,31739.0
2020-12-11 12:00:00,29.15,29.15,29.07,29.13,41698.0,26.301,26.301,26.2289,26.283,41698.0
2020-12-11 12:30:00,29.12,29.17,29.08,29.17,68775.0,26.274,26.3191,26.2379,26.3191,68775.0
2020-12-11 13:00:00,29.16,29.18,29.13,29.17,33592.0,26.3101,26.3281,26.283,26.3191,33592.0
2020-12-11 13:30:00,29.16,29.26,29.13,29.24,97934.0,26.3101,26.4003,26.283,26.3822,97934.0
2020-12-11 14:00:00,29.24,29.24,29.14,29.19,44547.0,26.3822,26.3822,26.292,26.3371,44547.0
2020-12-11 14:30:00,29.19,29.26,29.17,29.22,52671.0,26.3371,26.4003,26.3191,26.3642,52671.0
2020-12-11 15:00:00,29.21,29.29,29.19,29.27,45445.0,26.3552,26.4274,26.3371,26.4093,45445.0
2020-12-11 15:30:00,29.27,29.51,29.26,29.51,324453.0,26.4093,26.6259,26.4003,26.6259,324453.0
2020-12-14 09:30:00,29.56,29.95,29.55,29.75,153063.0,26.671,27.0228,26.6619,26.8424,153063.0
2020-12-14 10:00:00,29.81,29.95,29.77,29.95,101839.0,26.8965,27.0228,26.8604,27.0228,101839.0
2020-12-14 10:30:00,29.96,29.97,29.78,29.82,77929.0,27.0319,27.0409,26.8695,26.9056,77929.0
2020-12-14 11:00:00,29.81,29.84,29.66,29.72,81770.0,26.8965,26.9236,26.7612,26.8153,81770.0
2020-12-14 11:30:00,29.74,29.76,29.65,29.7,60749.0,26.8334,26.8514,26.7522,26.7973,60749.0
2020-12-14 12:00:00,29.7,29.7,29.61,29.69,39397.0,26.7973,26.7973,26.7161,26.7883,39397.0
2020-12-14 12:30:00,29.69,29.74,29.66,29.69,40826.0,26.7883,26.8334,26.7612,26.7883,40826.0
2020-12-14 13:00:00,29.7,29.75,29.68,29.71,95190.0,26.7973,26.8424,26.7792,26.8063,95190.0
2020-12-14 13:30:00,29.71,29.77,29.7,29.73,44545.0,26.8063,26.8604,26.7973,26.8244,44545.0
2020-12-14 14:00:00,29.74,29.76,29.55,29.56,84282.0,26.8334,26.8514,26.6619,26.671,84282.0
2020-12-14 14:30:00,29.56,29.74,29.54,29.71,127072.0,26.671,26.8334,26.6529,26.8063,127072.0
2020-12-14 15:00:00,29.71,29.76,29.67,29.69,118850.0,26.8063,26.8514,26.7702,26.7883,118850.0
2020-12-14 15:30:00,29.69,29.83,29.63,29.73,566094.0,26.7883,26.9146,26.7341,26.8244,566094.0
2020-12-15 09:30:00,29.82,29.84,29.11,29.31,106145.0,26.9056,26.9236,26.2649,26.4454,106145.0
2020-12-15 10:00:00,29.29,29.62,29.26,29.53,111300.0,26.4274,26.7251,26.4003,26.6439,111300.0
2020-12-15 10:30:00,29.54,29.77,29.49,29.74,73539.0,26.6529,26.8604,26.6078,26.8334,73539.0
2020-12-15 11:00:00,29.74,29.74,29.44,29.49,101307.0,26.8334,26.8334,26.5627,26.6078,101307.0
2020-12-15 11:30:00,29.49,29.65,29.47,29.6,57561.0,26.6078,26.7522,26.5898,26.7071,57561.0
2020-12-15 12:00:00,29.59,29.69,29.56,29.64,68259.0,26.698,26.7883,26.671,26.7431,68259.0
2020-12-15 12:30:00,29.64,29.81,29.64,29.81,60373.0,26.7431,26.8965,26.7431,26.8965,60373.0
2020-12-15 13:00:00,29.82,29.88,29.79,29.84,38616.0,26.9056,26.9597,26.8785,26.9236,38616.0
2020-12-15 13:30:00,29.85,29.89,29.78,29.85,59888.0,26.9326,26.9687,26.8695,26.9326,59888.0
2020-12-15 14:00:00,29.86,29.92,29.82,29.88,59826.0,26.9416,26.9958,26.9056,26.9597,59826.0
2020-12-15 14:30:00,29.87,29.91,29.81,29.86,61916.0,26.9507,26.9868,26.8965,26.9416,61916.0
2020-12-15 15:00:00,29.87,29.92,29.83,29.83,89192.0,26.9507,26.9958,26.9146,26.9146,89192.0
2020-12-15 15:30:00,29.84,30.08,29.83,30.08,376198.0,26.9236,27.1401,26.9146,27.1401,376198.0
2020-12-16 09:30:00,30.1,30.54,30.04,30.4,79422.0,27.1582,27.5552,27.1041,27.4289,79422.0
2020-12-16 10:00:00,30.39,30.4,30.05,30.09,128614.0,27.4198,27.4289,27.1131,27.1492,128614.0
2020-12-16 10:30:00,30.12,30.25,29.88,29.91,75005.0,27.1762,27.2935,26.9597,26.9868,75005.0
2020-12-16 11:00:00,29.92,29.97,29.84,29.92,45350.0,26.9958,27.0409,26.9236,26.9958,45350.0
2020-12-16 11:30:00,29.9,29.95,29.85,29.88,31330.0,26.9777,27.0228,26.9326,26.9597,31330.0
2020-12-16 12:00:00,29.9,29.93,29.86,29.93,32492.0,26.9777,27.0048,26.9416,27.0048,32492.0
2020-12-16 12:30:00,29.92,29.95,29.85,29.88,30496.0,26.9958,27.0228,26.9326,26.9597,30496.0
2020-12-16 13:00:00,29.88,29.93,29.87,29.91,84910.0,26.9597,27.0048,26.9507,26.9868,84910.0
2020-12-16 13:30:00,29.91,30.05,29.9,30.04,36807.0,26.9868,27.1131,26.9777,27.1041,36807.0
2020-12-16 14:00:00,30.04,30.09,29.99,30.06,47030.0,27.1041,27.1492,27.0589,27.1221,47030.0
2020-12-16 14:30:00,30.06,30.1,30.04,30.07,85338.0,27.1221,27.1582,27.1041,27.1311,85338.0
2020-12-16 15:00:00,30.07,30.07,29.97,29.97,63895.0,27.1311,27.1311,27.0409,27.0409,63895.0
2020-12-16 15:30:00,29.98,30.05,29.92,29.97,228239.0,27.0499,27.1131,26.9958,27.0409,228239.0
2020-12-17 09:30:00,30.07,30.21,29.89,30.06,71470.0,27.1311,27.2574,26.9687,27.1221,71470.0
2020-12-17 10:00:00,30.07,30.16,29.79,29.94,103715.0,27.1311,27.2123,26.8785,27.0138,103715.0
2020-12-17 10:30:00,29.93,29.96,29.83,29.83,79089.0,27.0048,27.0319,26.9146,26.9146,79089.0
2020-12-17 11:00:00,29.83,29.83,29.61,29.71,100628.0,26.9146,26.9146,26.7161,26.8063,100628.0
2020-12-17 11:30:00,29.71,29.73,29.63,29.73,66549.0,26.8063,26.8244,26.7341,26.8244,66549.0
2020-12-17 12:00:00,29.73,29.78,29.67,29.7,46923.0,26.8244,26.8695,26.7702,26.7973,46923.0
2020-12-17 12:30:00,29.7,29.76,29.67,29.76,25103.0,26.7973,26.8514,26.7702,26.8514,25103.0
2020-12-17 13:00:00,29.76,29.89,29.75,29.84,34207.0,26.8514,26.9687,26.8424,26.9236,34207.0
2020-12-17 13:30:00,29.83,29.86,29.78,29.86,32727.0,26.9146,26.9416,26.8695,26.9416,32727.0
2020-12-17 14:00:00,29.86,29.87,29.79,29.79,42658.0,26.9416,26.9507,26.8785,26.8785,42658.0
2020-12-17 14:30:00,29.79,29.84,29.79,29.8,53778.0,26.8785,26.9236,26.8785,26.8875,53778.0
2020-12-17 15:00:00,29.8,29.86,29.79,29.85,70740.0,26.8875,26.9416,26.8785,26.9326,70740.0
2020-12-17 15:30:00,29.84,29.89,29.76,29.87,250229.0,26.9236,26.9687,26.8514,26.9507,250229.0
2020-12-18 09:30:00,30.06,30.06,29.87,29.96,206938.0,27.1221,27.1221,26.9507,27.0319,206938.0
2020-12-18 10:00:00,29.96,30.03,29.91,29.99,80211.0,27.0319,27.095,26.9868,27.0589,80211.0
2020-12-18 10:30:00,30.0,30.0,29.85,29.89,69387.0,27.068,27.068,26.9326,26.9687,69387.0
2020-12-18 11:00:00,29.89,29.91,29.75,29.75,115595.0,26.9687,26.9868,26.8424,26.8424,115595.0
2020-12-18 11:30:00,29.75,29.77,29.62,29.71,98125.0,26.8424,26.8604,26.7251,26.8063,98125.0
2020-12-18 12:00:00,29.71,29.76,29.68,29.71,58077.0,26.8063,26.8514,26.7792,26.8063,58077.0
2020-12-18 12:30:00,29.71,29.79,29.7,29.74,64632.0,26.8063,26.8785,26.7973,26.8334,64632.0
2020-12-18 13:00:00,29.75,29.75,29.65,29.69,41048.0,26.8424,26.8424,26.7522,26.7883,41048.0
2020-12-18 13:30:00,29.69,29.69,29.53,29.53,43137.0,26.7883,26.7883,26.6439,26.6439,43137.0
2020-12-18 14:00:00,29.53,29.53,29.39,29.42,64831.0,26.6439,26.6439,26.5176,26.5446,64831.0
2020-12-18 14:30:00,29.42,29.43,29.27,29.28,66211.0,26.5446,26.5537,26.4093,26.4183,66211.0
2020-12-18 15:00:00,29.29,29.34,29.18,29.2,142028.0,26.4274,26.4725,26.3281,26.3462,142028.0
2020-12-18 15:30:00,29.2,29.21,29.0,29.11,491523.0,26.3462,26.3552,26.1657,26.2649,491523.0
2020-12-21 09:30:00,28.73,29.13,28.57,29.13,110813.0,25.9221,26.283,25.7777,26.283,110813.0
2020-12-21 10:00:00,29.1,29.17,28.99,29.11,104810.0,26.2559,26.3191,26.1567,26.2649,104810.0
2020-12-21 10:30:00,29.11,29.29,29.05,29.19,98854.0,26.2649,26.4274,26.2108,26.3371,98854.0
2020-12-21 11:00:00,29.19,29.4,29.18,29.39,107081.0,26.3371,26.5266,26.3281,26.5176,107081.0
2020-12-21 11:30:00,29.39,29.42,29.19,29.21,74604.0,26.5176,26.5446,26.3371,26.3552,74604.0
2020-12-21 12:00:00,29.21,29.4,29.2,29.36,71702.0,26.3552,26.5266,26.3462,26.4905,71702.0
2020-12-21 12:30:00,29.37,29.6,29.35,29.55,43173.0,26.4995,26.7071,26.4815,26.6619,43173.0
2020-12-21 13:00:00,29.55,29.57,29.5,29.54,39578.0,26.6619,26.68,26.6168,26.6529,39578.0
2020-12-21 13:30:00,29.54,29.6,29.49,29.5,48387.0,26.6529,26.7071,26.6078,26.6168,48387.0
2020-12-21 14:00:00,29.5,29.59,29.48,29.54,57922.0,26.6168,26.698,26.5988,26.6529,57922.0
2020-12-21 14:30:00,29.55,29.55,29.45,29.47,41988.0,26.6619,26.6619,26.5717,26.5898,41988.0
2020-12-21 15:00:00,29.48,29.5,29.45,29.48,50611.0,26.5988,26.6168,26.5717,26.5988,50611.0
2020-12-21 15:30:00,29.49,29.57,29.45,29.5,342771.0,26.6078,26.68,26.5717,26.6168,342771.0
2020-12-22 09:30:00,29.43,29.49,29.26,29.4,35977.0,26.5537,26.6078,26.4003,26.5266,35977.0
2020-12-22 10:00:00,29.39,29.48,29.32,29.45,20616.0,26.5176,26.5988,26.4544,26.5717,20616.0
2020-12-22 10:30:00,29.44,29.48,29.41,29.42,25953.0,26.5627,26.5988,26.5356,26.5446,25953.0
2020-12-22 11:00:00,29.42,29.55,29.41,29.52,28404.0,26.5446,26.6619,26.5356,26.6349,28404.0
2020-12-22 11:30:00,29.52,29.57,29.47,29.5,44107.0,26.6349,26.68,26.5898,26.6168,44107.0
2020-12-22 12:00:00,29.51,29.55,29.48,29.54,19979.0,26.6259,26.6619,26.5988,26.6529,19979.0
2020-12-22 12:30:00,29.54,29.55,29.46,29.51,30064.0,26.6529,26.6619,26.5807,26.6259,30064.0
2020-12-22 13:00:00,29.51,29.59,29.48,29.59,38990.0,26.6259,26.698,26.5988,26.698,38990.0
2020-12-22 13:30:00,29.59,29.67,29.57,29.61,59915.0,26.698,26.7702,26.68,26.7161,59915.0
2020-12-22 14:00:00,29.61,29.66,29.56,29.61,72418.0,26.7161,26.7612,26.671,26.7161,72418.0
2020-12-22 14:30:00,29.61,29.67,29.6,29.67,66205.0,26.7161,26.7702,26.7071,26.7702,66205.0
2020-12-22 15:00:00,29.67,29.76,29.66,29.71,209517.0,26.7702,26.8514,26.7612,26.8063,209517.0
2020-12-22 15:30:00,29.72,29.84,29.72,29.84,254422.0,26.8153,26.9236,26.8153,26.9236,254422.0
2020-12-23 09:30:00,29.9,30.07,29.89,29.98,76109.0,26.9777,27.1311,26.9687,27.0499,76109.0
2020-12-23 10:00:00,30.0,30.05,29.88,29.9,57177.0,27.068,27.1131,26.9597,26.9777,57177.0
2020-12-23 10:30:00,29.91,29.91,29.81,29.81,32852.0,26.9868,26.9868,26.8965,26.8965,32852.0
2020-12-23 11:00:00,29.82,29.82,29.7,29.73,29111.0,26.9056,26.9056,26.7973,26.8244,29111.0
2020-12-23 11:30:00,29.73,29.78,29.67,29.71,36211.0,26.8244,26.8695,26.7702,26.8063,36211.0
2020-12-23 12:00:00,29.71,29.72,29.62,29.65,61750.0,26.8063,26.8153,26.7251,26.7522,61750.0
2020-12-23 12:30:00,29.66,29.7,29.59,29.64,83054.0,26.7612,26.7973,26.698,26.7431,83054.0
2020-12-23 13:00:00,29.64,29.66,29.57,29.6,54849.0,26.7431,26.7612,26.68,26.7071,54849.0
2020-12-23 13:30:00,29.6,29.61,29.41,29.42,59076.0,26.7071,26.7161,26.5356,26.5446,59076.0
2020-12-23 14:00:00,29.42,29.43,29.36,29.4,67107.0,26.5446,26.5537,26.4905,26.5266,67107.0
2020-12-23 14:30:00,29.39,29.41,29.34,29.35,60800.0,26.5176,26.5356,26.4725,26.4815,60800.0
2020-12-23 15:00:00,29.35,29.45,29.32,29.4,60469.0,26.4815,26.5717,26.4544,26.5266,60469.0
2020-12-23 15:30:00,29.4,29.42,29.27,29.28,372633.0,26.5266,26.5446,26.4093,26.4183,372633.0
2020-12-24 09:30:00,29.4,29.57,29.23,29.36,25679.0,26.5266,26.68,26.3732,26.4905,25679.0
2020-12-24 10:00:00,29.36,29.42,29.29,29.38,166500.0,26.4905,26.5446,26.4274,26.5086,166500.0
2020-12-24 10:30:00,29.39,29.39,29.27,29.32,57195.0,26.5176,26.5176,26.4093,26.4544,57195.0
2020-12-24 11:00:00,29.3,29.39,29.29,29.33,42224.0,26.4364,26.5176,26.4274,26.4634,42224.0
2020-12-24 11:30:00,29.33,29.37,29.29,29.37,52328.0,26.4634,26.4995,26.4274,26.4995,52328.0
2020-12-24 12:00:00,29.37,29.4,29.32,29.4,56414.0,26.4995,26.5266,26.4544,26.5266,56414.0
2020-12-24 12:30:00,29.4,29.52,29.36,29.5,150073.0,26.5266,26.6349,26.4905,26.6168,150073.0
2020-12-28 09:30:00,29.55,29.72,29.46,29.48,34052.0,26.6619,26.8153,26.5807,26.5988,34052.0
2020-12-28 10:00:00,29.49,29.59,29.42,29.42,18401.0,26.6078,26.698,26.5446,26.5446,18401.0
2020-12-28 10:30:00,29.42,29.63,29.42,29.63,22962.0,26.5446,26.7341,26.5446,26.7341,22962.0
2020-12-28 11:00:00,29.62,29.62,29.53,29.61,17236.0,26.7251,26.7251,26.6439,26.7161,17236.0
2020-12-28 11:30:00,29.62,29.67,29.62,29.62,30422.0,26.7251,26.7702,26.7251,26.7251,30422.0
2020-12-28 12:00:00,29.62,29.68,29.62,29.68,23515.0,26.7251,26.7792,26.7251,26.7792,23515.0
2020-12-28 12:30:00,29.68,29.71,29.65,29.71,23735.0,26.7792,26.8063,26.7522,26.8063,23735.0
2020-12-28 13:00:00,29.71,29.75,29.7,29.74,27945.0,26.8063,26.8424,26.7973,26.8334,27945.0
2020-12-28 13:30:00,29.74,29.77,29.73,29.74,43077.0,26.8334,26.8604,26.8244,26.8334,43077.0
2020-12-28 14:00:00,29.75,29.76,29.67,29.69,60232.0,26.8424,26.8514,26.7702,26.7883,60232.0
2020-12-28 14:30:00,29.69,29.7,29.57,29.6,47667.0,26.7883,26.7973,26.68,26.7071,47667.0
2020-12-28 15:00:00,29.6,29.68,29.58,29.68,55884.0,26.7071,26.7792,26.689,26.7792,55884.0
2020-12-28 15:30:00,29.68,29.87,29.62,29.85,179169.0,26.7792,26.9507,26.7251,26.9326,179169.0
2020-12-29 09:30:00,29.95,30.05,29.75,29.8,34729.0,27.0228,27.1131,26.8424,26.8875,34729.0
2020-12-29 10:00:00,29.8,29.82,29.63,29.63,35848.0,26.8875,26.9056,26.7341,26.7341,35848.0
2020-12-29 10:30:00,29.63,29.69,29.56,29.66,37027.0,26.7341,26.7883,26.671,26.7612,37027.0
2020-12-29 11:00:00,29.65,29.68,29.51,29.68,34056.0,26.7522,26.7792,26.6259,26.7792,34056.0
2020-12-29 11:30:00,29.68,29.71,29.61,29.64,18465.0,26.7792,26.8063,26.7161,26.7431,18465.0
2020-12-29 12:00:00,29.64,29.7,29.63,29.63,22628.0,26.7431,26.7973,26.7341,26.7341,22628.0
2020-12-29 12:30:00,29.63,29.63,29.56,29.59,19881.0,26.7341,26.7341,26.671,26.698,19881.0
2020-12-29 13:00:00,29.6,29.74,29.6,29.74,38440.0,26.7071,26.8334,26.7071,26.8334,38440.0
2020-12-29 13:30:00,29.73,29.73,29.63,29.69,27077.0,26.8244,26.8244,26.7341,26.7883,27077.0
2020-12-29 14:00:00,29.7,29.72,29.62,29.69,32530.0,26.7973,26.8153,26.7251,26.7883,32530.0
2020-12-29 14:30:00,29.69,29.76,29.67,29.74,47412.0,26.7883,26.8514,26.7702,26.8334,47412.0
2020-12-29 15:00:00,29.74,29.77,29.7,29.74,57394.0,26.8334,26.8604,26.7973,26.8334,57394.0
2020-12-29 15:30:00,29.75,29.78,29.69,29.76,255676.0,26.8424,26.8695,26.7883,26.8514,255676.0
2020-12-30 09:30:00,29.74,30.0,29.74,29.89,85077.0,26.8334,27.068,26.8334,26.9687,85077.0
2020-12-30 10:00:00,29.9,29.95,29.88,29.95,35856.0,26.9777,27.0228,26.9597,27.0228,35856.0
2020-12-30 10:30:00,29.93,29.96,29.88,29.92,120125.0,27.0048,27.0319,26.9597,26.9958,120125.0
2020-12-30 11:00:00,29.92,29.97,29.85,29.86,110938.0,26.9958,27.0409,26.9326,26.9416,110938.0
2020-12-30 11:30:00,29.86,30.0,29.86,29.93,192568.0,26.9416,27.068,26.9416,27.0048,192568.0
2020-12-30 12:00:00,29.93,29.98,29.89,29.97,34199.0,27.0048,27.0499,26.9687,27.0409,34199.0
2020-12-30 12:30:00,29.97,30.0,29.93,29.93,24552.0,27.0409,27.068,27.0048,27.0048,24552.0
2020-12-30 13:00:00,29.92,29.96,29.9,29.91,46309.0,26.9958,27.0319,26.9777,26.9868,46309.0
2020-12-30 13:30:00,29.91,29.96,29.9,29.93,32066.0,26.9868,27.0319,26.9777,27.0048,32066.0
2020-12-30 14:00:00,29.93,29.95,29.9,29.94,52848.0,27.0048,27.0228,26.9777,27.0138,52848.0
2020-12-30 14:30:00,29.93,29.96,29.91,29.95,32736.0,27.0048,27.0319,26.9868,27.0228,32736.0
2020-12-30 15:00:00,29.95,29.95,29.8,29.84,44290.0,27.0228,27.0228,26.8875,26.9236,44290.0
2020-12-30 15:30:00,29.84,29.95,29.82,29.93,134934.0,26.9236,27.0228,26.9056,27.0048,134934.0
2020-12-31 09:30:00,29.91,29.91,29.67,29.81,47662.0,27.0317,27.0317,26.8148,26.9414,47662.0
2020-12-31 10:00:00,29.82,29.92,29.78,29.78,35707.0,26.9504,27.0408,26.9142,26.9142,35707.0
2020-12-31 10:30:00,29.79,29.91,29.78,29.89,32945.0,26.9233,27.0317,26.9142,27.0137,32945.0
2020-12-31 11:00:00,29.9,29.93,29.85,29.87,31247.0,27.0227,27.0498,26.9775,26.9956,31247.0
2020-12-31 11:30:00,29.87,29.95,29.82,29.95,41934.0,26.9956,27.0679,26.9504,27.0679,41934.0
2020-12-31 12:00:00,29.95,29.95,29.88,29.91,54487.0,27.0679,27.0679,27.0046,27.0317,54487.0
2020-12-31 12:30:00,29.91,29.95,29.9,29.94,32296.0,27.0317,27.0679,27.0227,27.0588,32296.0
2020-12-31 13:00:00,29.94,29.95,29.87,29.89,45399.0,27.0588,27.0679,26.9956,27.0137,45399.0
2020-12-31 13:30:00,29.89,29.94,29.88,29.93,41521.0,27.0137,27.0588,27.0046,27.0498,41521.0
2020-12-31 14:00:00,29.93,29.95,29.89,29.94,46070.0,27.0498,27.0679,27.0137,27.0588,46070.0
2020-12-31 14:30:00,29.94,30.07,29.93,30.06,84536.0,27.0588,27.1763,27.0498,27.1673,84536.0
2020-12-31 15:00:00,30.05,30.17,29.97,30.01,250297.0,27.1583,27.2667,27.086,27.1221,250297.0
2020-12-31 15:30:00,30.01,30.09,29.96,29.99,380497.0,27.1221,27.1944,27.0769,27.104,380497.0
2021-01-04 09:30:00,29.98,30.24,29.58,29.62,83386.0,27.095,27.33,26.7335,26.7696,83386.0
2021-01-04 10:00:00,29.62,29.82,29.59,29.61,77757.0,26.7696,26.9504,26.7425,26.7606,77757.0
2021-01-04 10:30:00,29.61,29.63,29.43,29.49,57745.0,26.7606,26.7787,26.5979,26.6522,57745.0
2021-01-04 11:00:00,29.49,29.53,29.3,29.35,59139.0,26.6522,26.6883,26.4804,26.5256,59139.0
2021-01-04 11:30:00,29.35,29.42,29.15,29.16,59212.0,26.5256,26.5889,26.3449,26.3539,59212.0
2021-01-04 12:00:00,29.15,29.2,28.99,29.15,83722.0,26.3449,26.3901,26.2003,26.3449,83722.0
2021-01-04 12:30:00,29.14,29.15,29.03,29.07,53529.0,26.3358,26.3449,26.2364,26.2726,53529.0
2021-01-04 13:00:00,29.07,29.18,29.04,29.14,35061.0,26.2726,26.372,26.2455,26.3358,35061.0
2021-01-04 13:30:00,29.14,29.3,29.14,29.27,136574.0,26.3358,26.4804,26.3358,26.4533,136574.0
2021-01-04 14:00:00,29.28,29.34,29.21,29.27,187698.0,26.4624,26.5166,26.3991,26.4533,187698.0
2021-01-04 14:30:00,29.27,29.27,29.1,29.17,57221.0,26.4533,26.4533,26.2997,26.3629,57221.0
2021-01-04 15:00:00,29.17,29.2,29.1,29.14,74646.0,26.3629,26.3901,26.2997,26.3358,74646.0
2021-01-04 15:30:00,29.14,29.29,29.08,29.08,316391.0,26.3358,26.4714,26.2816,26.2816,316391.0
2021-01-05 09:30:00,28.99,29.41,28.99,29.29,84679.0,26.2003,26.5799,26.2003,26.4714,84679.0
2021-01-05 10:00:00,29.32,29.46,29.24,29.32,120257.0,26.4985,26.625,26.4262,26.4985,120257.0
2021-01-05 10:30:00,29.33,29.37,29.23,29.29,81781.0,26.5076,26.5437,26.4172,26.4714,81781.0
2021-01-05 11:00:00,29.3,29.4,29.24,29.35,73483.0,26.4804,26.5708,26.4262,26.5256,73483.0
2021-01-05 11:30:00,29.33,29.52,29.31,29.36,190614.0,26.5076,26.6793,26.4895,26.5347,190614.0
2021-01-05 12:00:00,29.36,29.5,29.34,29.35,94299.0,26.5347,26.6612,26.5166,26.5256,94299.0
2021-01-05 12:30:00,29.35,29.47,29.35,29.44,139022.0,26.5256,26.6341,26.5256,26.607,139022.0
2021-01-05 13:00:00,29.44,29.47,29.38,29.42,80242.0,26.607,26.6341,26.5527,26.5889,80242.0
2021-01-05 13:30:00,29.41,29.49,29.37,29.48,62242.0,26.5799,26.6522,26.5437,26.6431,62242.0
2021-01-05 14:00:00,29.48,29.59,29.47,29.58,127165.0,26.6431,26.7425,26.6341,26.7335,127165.0
2021-01-05 14:30:00,29.58,29.62,29.53,29.56,80963.0,26.7335,26.7696,26.6883,26.7154,80963.0
2021-01-05 15:00:00,29.56,29.67,29.55,29.58,235978.0,26.7154,26.8148,26.7064,26.7335,235978.0
2021-01-05 15:30:00,29.57,29.75,29.53,29.59,508795.0,26.7245,26.8871,26.6883,26.7425,508795.0
2021-01-06 09:30:00,29.62,29.78,29.33,29.76,101179.0,26.7696,26.9142,26.5076,26.8962,101179.0
2021-01-06 10:00:00,29.78,29.9,29.67,29.69,125973.0,26.9142,27.0227,26.8148,26.8329,125973.0
2021-01-06 10:30:00,29.68,29.77,29.57,29.74,73524.0,26.8239,26.9052,26.7245,26.8781,73524.0
2021-01-06 11:00:00,29.74,29.85,29.73,29.85,92963.0,26.8781,26.9775,26.8691,26.9775,92963.0
2021-01-06 11:30:00,29.85,29.93,29.78,29.91,71268.0,26.9775,27.0498,26.9142,27.0317,71268.0
2021-01-06 12:00:00,29.91,29.98,29.88,29.97,107683.0,27.0317,27.095,27.0046,27.086,107683.0
2021-01-06 12:30:00,29.98,30.13,29.96,30.07,248942.0,27.095,27.2306,27.0769,27.1763,248942.0
2021-01-06 13:00:00,30.08,30.21,30.06,30.2,104564.0,27.1854,27.3029,27.1673,27.2938,104564.0
2021-01-06 13:30:00,30.2,30.28,30.19,30.25,76076.0,27.2938,27.3661,27.2848,27.339,76076.0
2021-01-06 14:00:00,30.26,30.27,30.17,30.2,70932.0,27.3481,27.3571,27.2667,27.2938,70932.0
2021-01-06 14:30:00,30.2,30.26,30.04,30.09,110465.0,27.2938,27.3481,27.1492,27.1944,110465.0
2021-01-06 15:00:00,30.09,30.18,30.07,30.12,121091.0,27.1944,27.2758,27.1763,27.2215,121091.0
2021-01-06 15:30:00,30.13,30.23,30.09,30.16,304415.0,27.2306,27.3209,27.1944,27.2577,304415.0
2021-01-07 09:30:00,30.08,30.12,29.85,30.05,26236.0,27.1854,27.2215,26.9775,27.1583,26236.0
2021-01-07 10:00:00,30.03,30.11,29.84,29.85,45784.0,27.1402,27.2125,26.9685,26.9775,45784.0
2021-01-07 10:30:00,29.84,29.87,29.67,29.7,78680.0,26.9685,26.9956,26.8148,26.8419,78680.0
2021-01-07 11:00:00,29.7,29.73,29.65,29.69,36824.0,26.8419,26.8691,26.7968,26.8329,36824.0
2021-01-07 11:30:00,29.69,29.76,29.69,29.72,79393.0,26.8329,26.8962,26.8329,26.86,79393.0
2021-01-07 12:00:00,29.72,29.76,29.69,29.72,50352.0,26.86,26.8962,26.8329,26.86,50352.0
2021-01-07 12:30:00,29.72,29.73,29.66,29.7,47034.0,26.86,26.8691,26.8058,26.8419,47034.0
2021-01-07 13:00:00,29.7,29.74,29.69,29.71,50724.0,26.8419,26.8781,26.8329,26.851,50724.0
2021-01-07 13:30:00,29.72,29.78,29.68,29.72,61141.0,26.86,26.9142,26.8239,26.86,61141.0
2021-01-07 14:00:00,29.72,29.81,29.71,29.73,141808.0,26.86,26.9414,26.851,26.8691,141808.0
2021-01-07 14:30:00,29.73,29.77,29.72,29.75,108874.0,26.8691,26.9052,26.86,26.8871,108874.0
2021-01-07 15:00:00,29.75,29.75,29.71,29.74,348871.0,26.8871,26.8871,26.851,26.8781,348871.0
2021-01-07 15:30:00,29.74,29.83,29.7,29.75,643749.0,26.8781,26.9594,26.8419,26.8871,643749.0
2021-01-08 09:30:00,29.87,30.05,29.66,30.01,54728.0,26.9956,27.1583,26.8058,27.1221,54728.0
2021-01-08 10:00:00,30.02,30.12,29.9,29.9,75724.0,27.1312,27.2215,27.0227,27.0227,75724.0
2021-01-08 10:30:00,29.9,29.99,29.88,29.95,57903.0,27.0227,27.104,27.0046,27.0679,57903.0
2021-01-08 11:00:00,29.94,29.99,29.64,29.65,61224.0,27.0588,27.104,26.7877,26.7968,61224.0
2021-01-08 11:30:00,29.66,29.67,29.56,29.66,52814.0,26.8058,26.8148,26.7154,26.8058,52814.0
2021-01-08 12:00:00,29.65,29.69,29.61,29.66,53287.0,26.7968,26.8329,26.7606,26.8058,53287.0
2021-01-08 12:30:00,29.65,29.71,29.58,29.63,41028.0,26.7968,26.851,26.7335,26.7787,41028.0
2021-01-08 13:00:00,29.63,29.69,29.6,29.64,31220.0,26.7787,26.8329,26.7516,26.7877,31220.0
2021-01-08 13:30:00,29.63,29.66,29.55,29.58,35184.0,26.7787,26.8058,26.7064,26.7335,35184.0
2021-01-08 14:00:00,29.58,29.65,29.58,29.62,50956.0,26.7335,26.7968,26.7335,26.7696,50956.0
2021-01-08 14:30:00,29.62,29.68,29.59,29.64,47073.0,26.7696,26.8239,26.7425,26.7877,47073.0
2021-01-08 15:00:00,29.65,29.73,29.62,29.64,128424.0,26.7968,26.8691,26.7696,26.7877,128424.0
2021-01-08 15:30:00,29.64,29.76,29.61,29.71,399242.0,26.7877,26.8962,26.7606,26.851,399242.0
2021-01-11 09:30:00,29.65,29.73,29.52,29.68,41234.0,26.7968,26.8691,26.6793,26.8239,41234.0
2021-01-11 10:00:00,29.7,29.71,29.56,29.67,29898.0,26.8419,26.851,26.7154,26.8148,29898.0
2021-01-11 10:30:00,29.64,29.73,29.61,29.68,92215.0,26.7877,26.8691,26.7606,26.8239,92215.0
2021-01-11 11:00:00,29.66,29.67,29.51,29.53,43692.0,26.8058,26.8148,26.6702,26.6883,43692.0
2021-01-11 11:30:00,29.51,29.59,29.49,29.51,26361.0,26.6702,26.7425,26.6522,26.6702,26361.0
2021-01-11 12:00:00,29.5,29.52,29.45,29.47,32600.0,26.6612,26.6793,26.616,26.6341,32600.0
2021-01-11 12:30:00,29.47,29.51,29.45,29.45,15406.0,26.6341,26.6702,26.616,26.616,15406.0
2021-01-11 13:00:00,29.46,29.56,29.46,29.5,38318.0,26.625,26.7154,26.625,26.6612,38318.0
2021-01-11 13:30:00,29.5,29.53,29.42,29.44,27860.0,26.6612,26.6883,26.5889,26.607,27860.0
2021-01-11 14:00:00,29.44,29.47,29.36,29.37,57668.0,26.607,26.6341,26.5347,26.5437,57668.0
2021-01-11 14:30:00,29.36,29.42,29.34,29.39,28426.0,26.5347,26.5889,26.5166,26.5618,28426.0
2021-01-11 15:00:00,29.39,29.42,29.35,29.35,38033.0,26.5618,26.5889,26.5256,26.5256,38033.0
2021-01-11 15:30:00,29.37,29.45,29.35,29.45,183169.0,26.5437,26.616,26.5256,26.616,183169.0
2021-01-12 09:30:00,29.39,29.47,29.2,29.38,38385.0,26.5618,26.6341,26.3901,26.5527,38385.0
2021-01-12 10:00:00,29.38,29.42,29.32,29.37,52179.0,26.5527,26.5889,26.4985,26.5437,52179.0
2021-01-12 10:30:00,29.38,29.39,29.13,29.38,115264.0,26.5527,26.5618,26.3268,26.5527,115264.0
2021-01-12 11:00:00,29.37,29.38,29.24,29.28,139034.0,26.5437,26.5527,26.4262,26.4624,139034.0
2021-01-12 11:30:00,29.29,29.29,29.15,29.17,29424.0,26.4714,26.4714,26.3449,26.3629,29424.0
2021-01-12 12:00:00,29.18,29.24,29.13,29.21,138374.0,26.372,26.4262,26.3268,26.3991,138374.0
2021-01-12 12:30:00,29.21,29.34,29.17,29.22,857503.0,26.3991,26.5166,26.3629,26.4081,857503.0
2021-01-12 13:00:00,29.22,29.46,29.2,29.33,162363.0,26.4081,26.625,26.3901,26.5076,162363.0
2021-01-12 13:30:00,29.34,29.38,29.25,29.27,91746.0,26.5166,26.5527,26.4352,26.4533,91746.0
2021-01-12 14:00:00,29.27,29.34,29.24,29.27,111766.0,26.4533,26.5166,26.4262,26.4533,111766.0
2021-01-12 14:30:00,29.27,29.32,29.23,29.26,81136.0,26.4533,26.4985,26.4172,26.4443,81136.0
2021-01-12 15:00:00,29.26,29.31,29.23,29.31,83109.0,26.4443,26.4895,26.4172,26.4895,83109.0
2021-01-12 15:30:00,29.31,29.38,29.27,29.3,289776.0,26.4895,26.5527,26.4533,26.4804,289776.0
2021-01-13 09:30:00,29.27,29.78,29.27,29.42,69863.0,26.4533,26.9142,26.4533,26.5889,69863.0
2021-01-13 10:00:00,29.42,29.55,29.36,29.46,47486.0,26.5889,26.7064,26.5347,26.625,47486.0
2021-01-13 10:30:00,29.46,29.5,29.26,29.36,228699.0,26.625,26.6612,26.4443,26.5347,228699.0
2021-01-13 11:00:00,29.36,29.38,29.22,29.22,60757.0,26.5347,26.5527,26.4081,26.4081,60757.0
2021-01-13 11:30:00,29.22,29.38,29.22,29.3,85851.0,26.4081,26.5527,26.4081,26.4804,85851.0
2021-01-13 12:00:00,29.3,29.33,29.26,29.26,46164.0,26.4804,26.5076,26.4443,26.4443,46164.0
2021-01-13 12:30:00,29.27,29.39,29.24,29.35,55510.0,26.4533,26.5618,26.4262,26.5256,55510.0
2021-01-13 13:00:00,29.34,29.34,29.26,29.27,92773.0,26.5166,26.5166,26.4443,26.4533,92773.0
2021-01-13 13:30:00,29.28,29.32,29.24,29.28,160750.0,26.4624,26.4985,26.4262,26.4624,160750.0
2021-01-13 14:00:00,29.28,29.39,29.23,29.34,141145.0,26.4624,26.5618,26.4172,26.5166,141145.0
2021-01-13 14:30:00,29.33,29.38,29.25,29.36,101446.0,26.5076,26.5527,26.4352,26.5347,101446.0
2021-01-13 15:00:00,29.35,29.38,29.29,29.31,140717.0,26.5256,26.5527,26.4714,26.4895,140717.0
2021-01-13 15:30:00,29.31,29.46,29.3,29.43,302790.0,26.4895,26.625,26.4804,26.5979,302790.0
2021-01-14 09:30:00,29.55,29.6,29.28,29.49,33060.0,26.7064,26.7516,26.4624,26.6522,33060.0
2021-01-14 10:00:00,29.49,29.6,29.47,29.58,19243.0,26.6522,26.7516,26.6341,26.7335,19243.0
2021-01-14 10:30:00,29.58,29.63,29.54,29.57,26032.0,26.7335,26.7787,26.6973,26.7245,26032.0
2021-01-14 11:00:00,29.59,29.75,29.58,29.71,23839.0,26.7425,26.8871,26.7335,26.851,23839.0
2021-01-14 11:30:00,29.72,29.82,29.68,29.78,38230.0,26.86,26.9504,26.8239,26.9142,38230.0
2021-01-14 12:00:00,29.79,29.82,29.76,29.8,20602.0,26.9233,26.9504,26.8962,26.9323,20602.0
2021-01-14 12:30:00,29.8,29.86,29.79,29.83,37044.0,26.9323,26.9865,26.9233,26.9594,37044.0
2021-01-14 13:00:00,29.83,29.85,29.79,29.8,41085.0,26.9594,26.9775,26.9233,26.9323,41085.0
2021-01-14 13:30:00,29.8,29.86,29.79,29.82,38721.0,26.9323,26.9865,26.9233,26.9504,38721.0
2021-01-14 14:00:00,29.82,29.82,29.67,29.69,37897.0,26.9504,26.9504,26.8148,26.8329,37897.0
2021-01-14 14:30:00,29.71,29.77,29.69,29.77,62305.0,26.851,26.9052,26.8329,26.9052,62305.0
2021-01-14 15:00:00,29.78,29.8,29.68,29.7,63986.0,26.9142,26.9323,26.8239,26.8419,63986.0
2021-01-14 15:30:00,29.69,29.73,29.42,29.47,523306.0,26.8329,26.8691,26.5889,26.6341,523306.0
2021-01-15 09:30:00,29.51,29.64,29.44,29.56,40003.0,26.6702,26.7877,26.607,26.7154,40003.0
2021-01-15 10:00:00,29.6,29.67,29.45,29.45,33474.0,26.7516,26.8148,26.616,26.616,33474.0
2021-01-15 10:30:00,29.49,29.64,29.45,29.6,25146.0,26.6522,26.7877,26.616,26.7516,25146.0
2021-01-15 11:00:00,29.58,29.63,29.54,29.61,49801.0,26.7335,26.7787,26.6973,26.7606,49801.0
2021-01-15 11:30:00,29.61,29.91,29.59,29.91,32331.0,26.7606,27.0317,26.7425,27.0317,32331.0
2021-01-15 12:00:00,29.91,29.95,29.84,29.86,55980.0,27.0317,27.0679,26.9685,26.9865,55980.0
2021-01-15 12:30:00,29.86,29.88,29.76,29.87,50509.0,26.9865,27.0046,26.8962,26.9956,50509.0
2021-01-15 13:00:00,29.86,29.86,29.76,29.76,25916.0,26.9865,26.9865,26.8962,26.8962,25916.0
2021-01-15 13:30:00,29.75,29.82,29.72,29.8,44402.0,26.8871,26.9504,26.86,26.9323,44402.0
2021-01-15 14:00:00,29.79,29.9,29.79,29.9,28314.0,26.9233,27.0227,26.9233,27.0227,28314.0
2021-01-15 14:30:00,29.91,30.02,29.9,30.02,31434.0,27.0317,27.1312,27.0227,27.1312,31434.0
2021-01-15 15:00:00,30.01,30.27,30.01,30.22,77539.0,27.1221,27.3571,27.1221,27.3119,77539.0
2021-01-15 15:30:00,30.21,30.24,30.14,30.24,189141.0,27.3029,27.33,27.2396,27.33,189141.0
2021-01-19 09:30:00,30.43,30.5,30.06,30.19,32950.0,27.5017,27.565,27.1673,27.2848,32950.0
2021-01-19 10:00:00,30.19,30.3,30.14,30.3,26665.0,27.2848,27.3842,27.2396,27.3842,26665.0
2021-01-19 10:30:00,30.29,30.39,30.24,30.34,42117.0,27.3752,27.4655,27.33,27.4204,42117.0
2021-01-19 11:00:00,30.36,30.36,30.29,30.31,19309.0,27.4384,27.4384,27.3752,27.3932,19309.0
2021-01-19 11:30:00,30.32,30.34,30.25,30.28,20848.0,27.4023,27.4204,27.339,27.3661,20848.0
2021-01-19 12:00:00,30.28,30.33,30.28,30.33,20054.0,27.3661,27.4113,27.3661,27.4113,20054.0
2021-01-19 12:30:00,30.33,30.42,30.32,30.42,34272.0,27.4113,27.4927,27.4023,27.4927,34272.0
2021-01-19 13:00:00,30.41,30.5,30.33,30.46,59832.0,27.4836,27.565,27.4113,27.5288,59832.0
2021-01-19 13:30:00,30.46,30.53,30.46,30.5,44412.0,27.5288,27.5921,27.5288,27.565,44412.0
2021-01-19 14:00:00,30.51,30.55,30.5,30.55,49249.0,27.574,27.6101,27.565,27.6101,49249.0
2021-01-19 14:30:00,30.56,30.57,30.46,30.54,60491.0,27.6192,27.6282,27.5288,27.6011,60491.0
2021-01-19 15:00:00,30.55,30.6,30.51,30.58,50859.0,27.6101,27.6553,27.574,27.6373,50859.0
2021-01-19 15:30:00,30.58,30.63,30.44,30.44,260107.0,27.6373,27.6825,27.5107,27.5107,260107.0
2021-01-20 09:30:00,30.08,30.64,30.04,30.64,56462.0,27.1854,27.6915,27.1492,27.6915,56462.0
2021-01-20 10:00:00,30.64,30.84,30.62,30.77,39656.0,27.6915,27.8722,27.6734,27.809,39656.0
2021-01-20 10:30:00,30.77,30.93,30.77,30.91,39161.0,27.809,27.9536,27.809,27.9355,39161.0
2021-01-20 11:00:00,30.92,31.0,30.91,30.94,31692.0,27.9445,28.0168,27.9355,27.9626,31692.0
2021-01-20 11:30:00,30.94,31.03,30.9,31.01,30637.0,27.9626,28.044,27.9265,28.0259,30637.0
2021-01-20 12:00:00,31.01,31.31,31.01,31.31,61069.0,28.0259,28.297,28.0259,28.297,61069.0
2021-01-20 12:30:00,31.28,31.39,31.25,31.38,32345.0,28.2699,28.3693,28.2428,28.3603,32345.0
2021-01-20 13:00:00,31.38,31.43,31.35,31.36,34876.0,28.3603,28.4055,28.3332,28.3422,34876.0
2021-01-20 13:30:00,31.36,31.39,31.14,31.14,215932.0,28.3422,28.3693,28.1434,28.1434,215932.0
2021-01-20 14:00:00,31.14,31.32,31.14,31.29,74759.0,28.1434,28.3061,28.1434,28.2789,74759.0
2021-01-20 14:30:00,31.29,31.41,31.25,31.36,112259.0,28.2789,28.3874,28.2428,28.3422,112259.0
2021-01-20 15:00:00,31.36,31.41,31.3,31.34,95219.0,28.3422,28.3874,28.288,28.3241,95219.0
2021-01-20 15:30:00,31.34,31.41,31.25,31.26,255971.0,28.3241,28.3874,28.2428,28.2518,255971.0
2021-01-21 09:30:00,31.15,31.17,30.88,30.96,36401.0,28.1524,28.1705,27.9084,27.9807,36401.0
2021-01-21 10:00:00,30.99,31.07,30.89,31.0,24722.0,28.0078,28.0801,27.9174,28.0168,24722.0
2021-01-21 10:30:00,31.0,31.0,30.87,30.92,41350.0,28.0168,28.0168,27.8994,27.9445,41350.0
2021-01-21 11:00:00,30.91,31.02,30.9,31.02,50215.0,27.9355,28.0349,27.9265,28.0349,50215.0
2021-01-21 11:30:00,31.01,31.07,30.98,31.05,30875.0,28.0259,28.0801,27.9988,28.062,30875.0
2021-01-21 12:00:00,31.05,31.15,31.04,31.1,24305.0,28.062,28.1524,28.053,28.1072,24305.0
2021-01-21 12:30:00,31.09,31.1,31.05,31.09,21896.0,28.0982,28.1072,28.062,28.0982,21896.0
2021-01-21 13:00:00,31.08,31.08,31.02,31.02,18267.0,28.0891,28.0891,28.0349,28.0349,18267.0
2021-01-21 13:30:00,31.02,31.04,30.97,31.01,44473.0,28.0349,28.053,27.9897,28.0259,44473.0
2021-01-21 14:00:00,31.01,31.04,30.99,31.04,31435.0,28.0259,28.053,28.0078,28.053,31435.0
2021-01-21 14:30:00,31.04,31.12,31.02,31.12,25126.0,28.053,28.1253,28.0349,28.1253,25126.0
2021-01-21 15:00:00,31.13,31.2,31.12,31.18,23862.0,28.1343,28.1976,28.1253,28.1795,23862.0
2021-01-21 15:30:00,31.18,31.26,31.17,31.26,145868.0,28.1795,28.2518,28.1705,28.2518,145868.0
2021-01-22 09:30:00,31.13,31.37,31.02,31.32,46472.0,28.1343,28.3512,28.0349,28.3061,46472.0
2021-01-22 10:00:00,31.33,31.56,31.32,31.55,69317.0,28.3151,28.523,28.3061,28.5139,69317.0
2021-01-22 10:30:00,31.56,31.6,31.28,31.32,53149.0,28.523,28.5591,28.2699,28.3061,53149.0
2021-01-22 11:00:00,31.3,31.35,31.28,31.29,41437.0,28.288,28.3332,28.2699,28.2789,41437.0
2021-01-22 11:30:00,31.3,31.31,31.23,31.26,64674.0,28.288,28.297,28.2247,28.2518,64674.0
2021-01-22 12:00:00,31.25,31.28,31.16,31.2,49023.0,28.2428,28.2699,28.1614,28.1976,49023.0
2021-01-22 12:30:00,31.21,31.24,31.1,31.18,42774.0,28.2066,28.2337,28.1072,28.1795,42774.0
2021-01-22 13:00:00,31.16,31.21,31.12,31.21,35037.0,28.1614,28.2066,28.1253,28.2066,35037.0
2021-01-22 13:30:00,31.21,31.25,31.17,31.19,50130.0,28.2066,28.2428,28.1705,28.1886,50130.0
2021-01-22 14:00:00,31.19,31.2,31.15,31.16,42626.0,28.1886,28.1976,28.1524,28.1614,42626.0
2021-01-22 14:30:00,31.16,31.28,31.16,31.27,88537.0,28.1614,28.2699,28.1614,28.2609,88537.0
2021-01-22 15:00:00,31.27,31.3,31.22,31.27,90315.0,28.2609,28.288,28.2157,28.2609,90315.0
2021-01-22 15:30:00,31.27,31.28,31.16,31.16,234742.0,28.2609,28.2699,28.1614,28.1614,234742.0
2021-01-25 09:30:00,31.22,31.22,30.75,30.8,44454.0,28.2157,28.2157,27.7909,27.8361,44454.0
2021-01-25 10:00:00,30.8,31.12,30.79,31.1,50257.0,27.8361,28.1253,27.8271,28.1072,50257.0
2021-01-25 10:30:00,31.09,31.22,30.93,30.93,60120.0,28.0982,28.2157,27.9536,27.9536,60120.0
2021-01-25 11:00:00,30.92,30.97,30.76,30.76,43257.0,27.9445,27.9897,27.7999,27.7999,43257.0
2021-01-25 11:30:00,30.77,30.81,30.66,30.76,39674.0,27.809,27.8451,27.7096,27.7999,39674.0
2021-01-25 12:00:00,30.75,30.84,30.74,30.81,48097.0,27.7909,27.8722,27.7819,27.8451,48097.0
2021-01-25 12:30:00,30.8,30.88,30.74,30.76,41122.0,27.8361,27.9084,27.7819,27.7999,41122.0
2021-01-25 13:00:00,30.76,30.8,30.7,30.74,103158.0,27.7999,27.8361,27.7457,27.7819,103158.0
2021-01-25 13:30:00,30.74,30.81,30.72,30.74,38282.0,27.7819,27.8451,27.7638,27.7819,38282.0
2021-01-25 14:00:00,30.73,30.73,30.58,30.68,69377.0,27.7728,27.7728,27.6373,27.7276,69377.0
2021-01-25 14:30:00,30.68,30.78,30.67,30.76,42215.0,27.7276,27.818,27.7186,27.7999,42215.0
2021-01-25 15:00:00,30.76,30.78,30.62,30.66,53283.0,27.7999,27.818,27.6734,27.7096,53283.0
2021-01-25 15:30:00,30.66,30.68,30.51,30.6,145536.0,27.7096,27.7276,27.574,27.6553,145536.0
2021-01-26 09:30:00,30.55,30.88,30.46,30.5,79522.0,27.6101,27.9084,27.5288,27.565,79522.0
2021-01-26 10:00:00,30.46,30.53,30.3,30.4,77148.0,27.5288,27.5921,27.3842,27.4746,77148.0
2021-01-26 10:30:00,30.4,30.42,30.33,30.37,28220.0,27.4746,27.4927,27.4113,27.4475,28220.0
2021-01-26 11:00:00,30.37,30.5,30.35,30.5,32581.0,27.4475,27.565,27.4294,27.565,32581.0
2021-01-26 11:30:00,30.5,30.54,30.42,30.51,176085.0,27.565,27.6011,27.4927,27.574,176085.0
2021-01-26 12:00:00,30.51,30.65,30.49,30.59,88102.0,27.574,27.7005,27.5559,27.6463,88102.0
2021-01-26 12:30:00,30.58,30.6,30.52,30.54,17728.0,27.6373,27.6553,27.583,27.6011,17728.0
2021-01-26 13:00:00,30.52,30.53,30.32,30.46,106646.0,27.583,27.5921,27.4023,27.5288,106646.0
2021-01-26 13:30:00,30.46,30.63,30.42,30.57,33851.0,27.5288,27.6825,27.4927,27.6282,33851.0
2021-01-26 14:00:00,30.58,30.76,30.58,30.72,29664.0,27.6373,27.7999,27.6373,27.7638,29664.0
2021-01-26 14:30:00,30.71,30.89,30.71,30.89,36012.0,27.7548,27.9174,27.7548,27.9174,36012.0
2021-01-26 15:00:00,30.85,30.94,30.84,30.92,47708.0,27.8813,27.9626,27.8722,27.9445,47708.0
2021-01-26 15:30:00,30.92,30.94,30.79,30.79,147703.0,27.9445,27.9626,27.8271,27.8271,147703.0
2021-01-27 09:30:00,30.6,30.6,30.27,30.36,59031.0,27.6553,27.6553,27.3571,27.4384,59031.0
2021-01-27 10:00:00,30.33,30.33,29.98,30.11,86392.0,27.4113,27.4113,27.095,27.2125,86392.0
2021-01-27 10:30:00,30.13,30.15,29.99,30.14,37101.0,27.2306,27.2486,27.104,27.2396,37101.0
2021-01-27 11:00:00,30.14,30.26,30.05,30.14,54294.0,27.2396,27.3481,27.1583,27.2396,54294.0
2021-01-27 11:30:00,30.15,30.25,30.08,30.08,46418.0,27.2486,27.339,27.1854,27.1854,46418.0
2021-01-27 12:00:00,30.1,30.11,30.02,30.08,21017.0,27.2035,27.2125,27.1312,27.1854,21017.0
2021-01-27 12:30:00,30.08,30.23,30.02,30.16,23928.0,27.1854,27.3209,27.1312,27.2577,23928.0
2021-01-27 13:00:00,30.18,30.32,30.1,30.15,56232.0,27.2758,27.4023,27.2035,27.2486,56232.0
2021-01-27 13:30:00,30.12,30.17,30.03,30.08,40210.0,27.2215,27.2667,27.1402,27.1854,40210.0
2021-01-27 14:00:00,30.08,30.11,29.99,30.01,22594.0,27.1854,27.2125,27.104,27.1221,22594.0
2021-01-27 14:30:00,30.02,30.02,29.89,29.93,84010.0,27.1312,27.1312,27.0137,27.0498,84010.0
2021-01-27 15:00:00,29.92,30.05,29.9,30.0,68635.0,27.0408,27.1583,27.0227,27.1131,68635.0
2021-01-27 15:30:00,29.99,30.02,29.73,29.98,470150.0,27.104,27.1312,26.8691,27.095,470150.0
2021-01-28 09:30:00,30.0,30.1,29.88,29.9,54972.0,27.1131,27.2035,27.0046,27.0227,54972.0
2021-01-28 10:00:00,29.86,30.08,29.78,29.9,107449.0,26.9865,27.1854,26.9142,27.0227,107449.0
2021-01-28 10:30:00,29.9,30.17,29.87,30.12,73430.0,27.0227,27.2667,26.9956,27.2215,73430.0
2021-01-28 11:00:00,30.13,30.43,30.11,30.34,56734.0,27.2306,27.5017,27.2125,27.4204,56734.0
2021-01-28 11:30:00,30.36,30.55,30.32,30.52,29559.0,27.4384,27.6101,27.4023,27.583,29559.0
2021-01-28 12:00:00,30.52,30.55,30.43,30.49,31228.0,27.583,27.6101,27.5017,27.5559,31228.0
2021-01-28 12:30:00,30.5,30.54,30.43,30.46,21625.0,27.565,27.6011,27.5017,27.5288,21625.0
2021-01-28 13:00:00,30.43,30.52,30.43,30.49,22426.0,27.5017,27.583,27.5017,27.5559,22426.0
2021-01-28 13:30:00,30.5,30.59,30.5,30.56,25678.0,27.565,27.6463,27.565,27.6192,25678.0
2021-01-28 14:00:00,30.58,30.63,30.47,30.54,30663.0,27.6373,27.6825,27.5378,27.6011,30663.0
2021-01-28 14:30:00,30.54,30.63,30.51,30.59,136893.0,27.6011,27.6825,27.574,27.6463,136893.0
2021-01-28 15:00:00,30.59,30.6,30.36,30.38,68271.0,27.6463,27.6553,27.4384,27.4565,68271.0
2021-01-28 15:30:00,30.4,30.41,30.07,30.07,530656.0,27.4746,27.4836,27.1763,27.1763,530656.0
2021-01-29 09:30:00,30.0,30.56,29.87,30.47,51115.0,27.1131,27.6192,26.9956,27.5378,51115.0
2021-01-29 10:00:00,30.49,30.91,30.46,30.81,96271.0,27.5559,27.9355,27.5288,27.8451,96271.0
2021-01-29 10:30:00,30.8,30.81,30.57,30.69,72737.0,27.8361,27.8451,27.6282,27.7367,72737.0
2021-01-29 11:00:00,30.69,30.76,30.58,30.6,32678.0,27.7367,27.7999,27.6373,27.6553,32678.0
2021-01-29 11:30:00,30.6,30.64,30.38,30.38,54291.0,27.6553,27.6915,27.4565,27.4565,54291.0
2021-01-29 12:00:00,30.37,30.39,30.13,30.22,35683.0,27.4475,27.4655,27.2306,27.3119,35683.0
2021-01-29 12:30:00,30.21,30.28,30.07,30.22,95124.0,27.3029,27.3661,27.1763,27.3119,95124.0
2021-01-29 13:00:00,30.17,30.26,30.07,30.22,38024.0,27.2667,27.3481,27.1763,27.3119,38024.0
2021-01-29 13:30:00,30.21,30.27,30.14,30.16,30450.0,27.3029,27.3571,27.2396,27.2577,30450.0
2021-01-29 14:00:00,30.16,30.4,30.16,30.37,89816.0,27.2577,27.4746,27.2577,27.4475,89816.0
2021-01-29 14:30:00,30.37,30.42,30.3,30.39,69765.0,27.4475,27.4927,27.3842,27.4655,69765.0
2021-01-29 15:00:00,30.39,30.49,30.35,30.36,157905.0,27.4655,27.5559,27.4294,27.4384,157905.0
2021-01-29 15:30:00,30.36,30.4,30.2,30.23,322369.0,27.4384,27.4746,27.2938,27.3209,322369.0
2021-02-01 09:30:00,30.4,30.54,30.13,30.46,65277.0,27.4746,27.6011,27.2306,27.5288,65277.0
2021-02-01 10:00:00,30.46,30.66,30.4,30.54,163814.0,27.5288,27.7096,27.4746,27.6011,163814.0
2021-02-01 10:30:00,30.55,30.66,30.5,30.59,41769.0,27.6101,27.7096,27.565,27.6463,41769.0
2021-02-01 11:00:00,30.58,30.75,30.56,30.72,38605.0,27.6373,27.7909,27.6192,27.7638,38605.0
2021-02-01 11:30:00,30.72,30.87,30.7,30.74,43715.0,27.7638,27.8994,27.7457,27.7819,43715.0
2021-02-01 12:00:00,30.73,30.87,30.73,30.86,30890.0,27.7728,27.8994,27.7728,27.8903,30890.0
2021-02-01 12:30:00,30.86,31.03,30.85,31.02,24469.0,27.8903,28.044,27.8813,28.0349,24469.0
2021-02-01 13:00:00,31.02,31.08,30.94,31.08,42031.0,28.0349,28.0891,27.9626,28.0891,42031.0
2021-02-01 13:30:00,31.09,31.1,30.92,31.0,32193.0,28.0982,28.1072,27.9445,28.0168,32193.0
2021-02-01 14:00:00,31.0,31.05,30.95,31.02,42610.0,28.0168,28.062,27.9717,28.0349,42610.0
2021-02-01 14:30:00,31.02,31.11,31.01,31.05,164807.0,28.0349,28.1163,28.0259,28.062,164807.0
2021-02-01 15:00:00,31.06,31.08,30.95,30.97,186729.0,28.0711,28.0891,27.9717,27.9897,186729.0
2021-02-01 15:30:00,30.98,31.4,30.97,31.39,339667.0,27.9988,28.3784,27.9897,28.3693,339667.0
2021-02-02 09:30:00,31.42,31.58,31.29,31.41,39197.0,28.3964,28.541,28.2789,28.3874,39197.0
2021-02-02 10:00:00,31.38,31.54,31.26,31.28,78194.0,28.3603,28.5049,28.2518,28.2699,78194.0
2021-02-02 10:30:00,31.28,31.45,31.22,31.35,80697.0,28.2699,28.4235,28.2157,28.3332,80697.0
2021-02-02 11:00:00,31.34,31.45,31.34,31.42,49082.0,28.3241,28.4235,28.3241,28.3964,49082.0
2021-02-02 11:30:00,31.41,31.54,31.41,31.48,41851.0,28.3874,28.5049,28.3874,28.4507,41851.0
2021-02-02 12:00:00,31.5,31.5,31.35,31.35,40214.0,28.4687,28.4687,28.3332,28.3332,40214.0
2021-02-02 12:30:00,31.34,31.49,31.34,31.44,61313.0,28.3241,28.4597,28.3241,28.4145,61313.0
2021-02-02 13:00:00,31.44,31.44,31.16,31.23,129414.0,28.4145,28.4145,28.1614,28.2247,129414.0
2021-02-02 13:30:00,31.24,31.26,31.18,31.19,105308.0,28.2337,28.2518,28.1795,28.1886,105308.0
2021-02-02 14:00:00,31.19,31.23,31.11,31.13,52114.0,28.1886,28.2247,28.1163,28.1343,52114.0
2021-02-02 14:30:00,31.13,31.21,31.13,31.14,100830.0,28.1343,28.2066,28.1343,28.1434,100830.0
2021-02-02 15:00:00,31.15,31.17,30.96,30.96,102137.0,28.1524,28.1705,27.9807,27.9807,102137.0
2021-02-02 15:30:00,30.96,31.15,30.93,31.05,368048.0,27.9807,28.1524,27.9536,28.062,368048.0
2021-02-03 09:30:00,30.98,31.09,30.68,30.9,32285.0,27.9988,28.0982,27.7276,27.9265,32285.0
2021-02-03 10:00:00,30.9,30.97,30.79,30.79,43867.0,27.9265,27.9897,27.8271,27.8271,43867.0
2021-02-03 10:30:00,30.77,30.94,30.75,30.79,118016.0,27.809,27.9626,27.7909,27.8271,118016.0
2021-02-03 11:00:00,30.79,30.96,30.77,30.91,39413.0,27.8271,27.9807,27.809,27.9355,39413.0
2021-02-03 11:30:00,30.92,30.93,30.83,30.85,27346.0,27.9445,27.9536,27.8632,27.8813,27346.0
2021-02-03 12:00:00,30.85,30.89,30.8,30.89,23539.0,27.8813,27.9174,27.8361,27.9174,23539.0
2021-02-03 12:30:00,30.87,30.98,30.81,30.93,770407.0,27.8994,27.9988,27.8451,27.9536,770407.0
2021-02-03 13:00:00,30.91,30.91,30.74,30.87,142904.0,27.9355,27.9355,27.7819,27.8994,142904.0
2021-02-03 13:30:00,30.87,30.88,30.79,30.85,52625.0,27.8994,27.9084,27.8271,27.8813,52625.0
2021-02-03 14:00:00,30.85,30.94,30.78,30.92,122255.0,27.8813,27.9626,27.818,27.9445,122255.0
2021-02-03 14:30:00,30.91,30.96,30.87,30.93,124619.0,27.9355,27.9807,27.8994,27.9536,124619.0
2021-02-03 15:00:00,30.94,31.1,30.92,30.98,117005.0,27.9626,28.1072,27.9445,27.9988,117005.0
2021-02-03 15:30:00,30.99,31.0,30.75,30.9,530492.0,28.0078,28.0168,27.7909,27.9265,530492.0
2021-02-04 09:30:00,30.95,31.22,30.92,31.19,35519.0,27.9717,28.2157,27.9445,28.1886,35519.0
2021-02-04 10:00:00,31.21,31.35,31.05,31.09,52501.0,28.2066,28.3332,28.062,28.0982,52501.0
2021-02-04 10:30:00,31.08,31.11,30.98,31.02,46406.0,28.0891,28.1163,27.9988,28.0349,46406.0
2021-02-04 11:00:00,31.02,31.07,30.94,30.97,46851.0,28.0349,28.0801,27.9626,27.9897,46851.0
2021-02-04 11:30:00,30.97,31.03,30.95,30.96,38772.0,27.9897,28.044,27.9717,27.9807,38772.0
2021-02-04 12:00:00,30.96,31.05,30.96,31.01,24928.0,27.9807,28.062,27.9807,28.0259,24928.0
2021-02-04 12:30:00,31.01,31.01,30.9,30.95,69388.0,28.0259,28.0259,27.9265,27.9717,69388.0
2021-02-04 13:00:00,30.95,31.01,30.93,31.01,102597.0,27.9717,28.0259,27.9536,28.0259,102597.0
2021-02-04 13:30:00,31.02,31.1,31.01,31.05,344489.0,28.0349,28.1072,28.0259,28.062,344489.0
2021-02-04 14:00:00,31.05,31.06,30.88,30.91,61622.0,28.062,28.0711,27.9084,27.9355,61622.0
2021-02-04 14:30:00,30.91,31.1,30.9,31.08,63698.0,27.9355,28.1072,27.9265,28.0891,63698.0
2021-02-04 15:00:00,31.08,31.08,30.93,31.02,592739.0,28.0891,28.0891,27.9536,28.0349,592739.0
2021-02-04 15:30:00,31.02,31.03,30.93,30.96,317211.0,28.0349,28.044,27.9536,27.9807,317211.0
2021-02-05 09:30:00,31.13,31.19,30.78,30.78,55713.0,28.1343,28.1886,27.818,27.818,55713.0
2021-02-05 10:00:00,30.79,30.84,30.63,30.81,51113.0,27.8271,27.8722,27.6825,27.8451,51113.0
2021-02-05 10:30:00,30.81,31.05,30.81,30.98,17280.0,27.8451,28.062,27.8451,27.9988,17280.0
2021-02-05 11:00:00,30.98,30.98,30.82,30.95,25058.0,27.9988,27.9988,27.8542,27.9717,25058.0
2021-02-05 11:30:00,30.96,31.01,30.85,30.88,50271.0,27.9807,28.0259,27.8813,27.9084,50271.0
2021-02-05 12:00:00,30.86,30.92,30.83,30.9,37761.0,27.8903,27.9445,27.8632,27.9265,37761.0
2021-02-05 12:30:00,30.9,30.92,30.84,30.89,31330.0,27.9265,27.9445,27.8722,27.9174,31330.0
2021-02-05 13:00:00,30.88,30.91,30.87,30.88,28572.0,27.9084,27.9355,27.8994,27.9084,28572.0
2021-02-05 13:30:00,30.89,30.9,30.85,30.86,24166.0,27.9174,27.9265,27.8813,27.8903,24166.0
2021-02-05 14:00:00,30.87,30.88,30.84,30.88,24572.0,27.8994,27.9084,27.8722,27.9084,24572.0
2021-02-05 14:30:00,30.88,30.93,30.87,30.93,19193.0,27.9084,27.9536,27.8994,27.9536,19193.0
2021-02-05 15:00:00,30.93,30.93,30.87,30.91,28727.0,27.9536,27.9536,27.8994,27.9355,28727.0
2021-02-05 15:30:00,30.91,30.96,30.86,30.94,104378.0,27.9355,27.9807,27.8903,27.9626,104378.0
2021-02-08 09:30:00,30.91,31.0,30.83,30.98,24764.0,27.9355,28.0168,27.8632,27.9988,24764.0
2021-02-08 10:00:00,31.04,31.09,31.01,31.07,8378.0,28.053,28.0982,28.0259,28.0801,8378.0
2021-02-08 10:30:00,31.05,31.14,31.01,31.13,18648.0,28.062,28.1434,28.0259,28.1343,18648.0
2021-02-08 11:00:00,31.13,31.14,31.09,31.13,10130.0,28.1343,28.1434,28.0982,28.1343,10130.0
2021-02-08 11:30:00,31.14,31.26,31.11,31.26,16760.0,28.1434,28.2518,28.1163,28.2518,16760.0
2021-02-08 12:00:00,31.26,31.32,31.22,31.3,44226.0,28.2518,28.3061,28.2157,28.288,44226.0
2021-02-08 12:30:00,31.31,31.33,31.26,31.32,14379.0,28.297,28.3151,28.2518,28.3061,14379.0
2021-02-08 13:00:00,31.3,31.35,31.27,31.32,30748.0,28.288,28.3332,28.2609,28.3061,30748.0
2021-02-08 13:30:00,31.32,31.4,31.3,31.38,47517.0,28.3061,28.3784,28.288,28.3603,47517.0
2021-02-08 14:00:00,31.39,31.44,31.36,31.38,15834.0,28.3693,28.4145,28.3422,28.3603,15834.0
2021-02-08 14:30:00,31.37,31.38,31.28,31.28,55174.0,28.3512,28.3603,28.2699,28.2699,55174.0
2021-02-08 15:00:00,31.29,31.47,31.23,31.46,51228.0,28.2789,28.4416,28.2247,28.4326,51228.0
2021-02-08 15:30:00,31.46,31.47,31.34,31.37,130258.0,28.4326,28.4416,28.3241,28.3512,130258.0
2021-02-09 09:30:00,31.44,31.57,31.36,31.54,37782.0,28.4145,28.532,28.3422,28.5049,37782.0
2021-02-09 10:00:00,31.54,31.65,31.39,31.4,27077.0,28.5049,28.6043,28.3693,28.3784,27077.0
2021-02-09 10:30:00,31.39,31.43,31.33,31.36,19344.0,28.3693,28.4055,28.3151,28.3422,19344.0
2021-02-09 11:00:00,31.37,31.45,31.36,31.4,21191.0,28.3512,28.4235,28.3422,28.3784,21191.0
2021-02-09 11:30:00,31.39,31.52,31.38,31.51,15313.0,28.3693,28.4868,28.3603,28.4778,15313.0
2021-02-09 12:00:00,31.51,31.7,31.5,31.7,35952.0,28.4778,28.6495,28.4687,28.6495,35952.0
2021-02-09 12:30:00,31.69,31.71,31.61,31.62,30918.0,28.6404,28.6585,28.5681,28.5772,30918.0
2021-02-09 13:00:00,31.63,31.63,31.57,31.6,18836.0,28.5862,28.5862,28.532,28.5591,18836.0
2021-02-09 13:30:00,31.6,31.69,31.6,31.65,20552.0,28.5591,28.6404,28.5591,28.6043,20552.0
2021-02-09 14:00:00,31.64,31.68,31.58,31.62,33336.0,28.5953,28.6314,28.541,28.5772,33336.0
2021-02-09 14:30:00,31.63,31.65,31.56,31.57,15040.0,28.5862,28.6043,28.523,28.532,15040.0
2021-02-09 15:00:00,31.58,31.64,31.57,31.62,62091.0,28.541,28.5953,28.532,28.5772,62091.0
2021-02-09 15:30:00,31.62,31.78,31.61,31.74,162044.0,28.5772,28.7218,28.5681,28.6856,162044.0
2021-02-10 09:30:00,31.98,32.04,31.82,31.94,89590.0,28.9025,28.9568,28.7579,28.8664,89590.0
2021-02-10 10:00:00,31.94,32.04,31.85,32.01,47657.0,28.8664,28.9568,28.785,28.9297,47657.0
2021-02-10 10:30:00,32.03,32.22,32.01,32.14,38189.0,28.9477,29.1194,28.9297,29.0471,38189.0
2021-02-10 11:00:00,32.12,32.12,31.84,31.87,33498.0,29.0291,29.0291,28.776,28.8031,33498.0
2021-02-10 11:30:00,31.87,31.87,31.59,31.67,64137.0,28.8031,28.8031,28.5501,28.6224,64137.0
2021-02-10 12:00:00,31.69,31.69,31.43,31.44,142584.0,28.6404,28.6404,28.4055,28.4145,142584.0
2021-02-10 12:30:00,31.43,31.43,31.28,31.29,56877.0,28.4055,28.4055,28.2699,28.2789,56877.0
2021-02-10 13:00:00,31.28,31.4,31.27,31.4,39932.0,28.2699,28.3784,28.2609,28.3784,39932.0
2021-02-10 13:30:00,31.4,31.44,31.32,31.33,23519.0,28.3784,28.4145,28.3061,28.3151,23519.0
2021-02-10 14:00:00,31.33,31.57,31.31,31.55,82778.0,28.3151,28.532,28.297,28.5139,82778.0
2021-02-10 14:30:00,31.55,31.58,31.48,31.54,64202.0,28.5139,28.541,28.4507,28.5049,64202.0
2021-02-10 15:00:00,31.54,31.56,31.43,31.47,85238.0,28.5049,28.523,28.4055,28.4416,85238.0
2021-02-10 15:30:00,31.46,31.52,31.4,31.47,143297.0,28.4326,28.4868,28.3784,28.4416,143297.0
2021-02-11 09:30:00,31.45,31.91,31.4,31.79,103952.0,28.4235,28.8393,28.3784,28.7308,103952.0
2021-02-11 10:00:00,31.78,31.88,31.73,31.87,337206.0,28.7218,28.8122,28.6766,28.8031,337206.0
2021-02-11 10:30:00,31.86,31.94,31.79,31.81,28505.0,28.7941,28.8664,28.7308,28.7489,28505.0
2021-02-11 11:00:00,31.79,31.98,31.78,31.97,99784.0,28.7308,28.9025,28.7218,28.8935,99784.0
2021-02-11 11:30:00,31.95,32.14,31.93,32.13,112152.0,28.8754,29.0471,28.8574,29.0381,112152.0
2021-02-11 12:00:00,32.14,32.14,32.01,32.01,38099.0,29.0471,29.0471,28.9297,28.9297,38099.0
2021-02-11 12:30:00,32.02,32.1,32.01,32.08,25186.0,28.9387,29.011,28.9297,28.9929,25186.0
2021-02-11 13:00:00,32.1,32.15,32.01,32.15,22292.0,29.011,29.0562,28.9297,29.0562,22292.0
2021-02-11 13:30:00,32.15,32.2,32.11,32.12,44351.0,29.0562,29.1014,29.02,29.0291,44351.0
2021-02-11 14:00:00,32.1,32.18,32.09,32.17,38753.0,29.011,29.0833,29.002,29.0743,38753.0
2021-02-11 14:30:00,32.16,32.18,32.08,32.18,29241.0,29.0652,29.0833,28.9929,29.0833,29241.0
2021-02-11 15:00:00,32.18,32.2,32.12,32.14,64074.0,29.0833,29.1014,29.0291,29.0471,64074.0
2021-02-11 15:30:00,32.15,32.44,32.14,32.37,589757.0,29.0562,29.3183,29.0471,29.255,589757.0
2021-02-12 09:30:00,32.27,32.3,32.08,32.1,32501.0,29.1646,29.1917,28.9929,29.011,32501.0
2021-02-12 10:00:00,32.13,32.18,32.02,32.12,39943.0,29.0381,29.0833,28.9387,29.0291,39943.0
2021-02-12 10:30:00,32.13,32.28,32.12,32.27,55302.0,29.0381,29.1737,29.0291,29.1646,55302.0
2021-02-12 11:00:00,32.25,32.33,32.24,32.26,45164.0,29.1466,29.2189,29.1375,29.1556,45164.0
2021-02-12 11:30:00,32.25,32.34,32.21,32.34,78188.0,29.1466,29.2279,29.1104,29.2279,78188.0
2021-02-12 12:00:00,32.33,32.42,32.32,32.36,46886.0,29.2189,29.3002,29.2098,29.246,46886.0
2021-02-12 12:30:00,32.36,32.44,32.35,32.4,35853.0,29.246,29.3183,29.2369,29.2821,35853.0
2021-02-12 13:00:00,32.4,32.41,32.34,32.37,42641.0,29.2821,29.2912,29.2279,29.255,42641.0
2021-02-12 13:30:00,32.37,32.41,32.33,32.35,16319.0,29.255,29.2912,29.2189,29.2369,16319.0
2021-02-12 14:00:00,32.35,32.41,32.33,32.4,31974.0,29.2369,29.2912,29.2189,29.2821,31974.0
2021-02-12 14:30:00,32.41,32.47,32.31,32.38,129772.0,29.2912,29.3454,29.2008,29.264,129772.0
2021-02-12 15:00:00,32.37,32.48,32.35,32.45,94313.0,29.255,29.3544,29.2369,29.3273,94313.0
2021-02-12 15:30:00,32.44,32.54,32.4,32.48,260403.0,29.3183,29.4086,29.2821,29.3544,260403.0
2021-02-16 09:30:00,32.49,32.5,32.21,32.21,23227.0,29.3635,29.3725,29.1104,29.1104,23227.0
2021-02-16 10:00:00,32.21,32.26,32.09,32.22,41763.0,29.1104,29.1556,29.002,29.1194,41763.0
2021-02-16 10:30:00,32.22,32.22,31.97,32.1,24004.0,29.1194,29.1194,28.8935,29.011,24004.0
2021-02-16 11:00:00,32.12,32.18,32.07,32.17,28257.0,29.0291,29.0833,28.9839,29.0743,28257.0
2021-02-16 11:30:00,32.15,32.18,32.03,32.09,33599.0,29.0562,29.0833,28.9477,29.002,33599.0
2021-02-16 12:00:00,32.09,32.1,31.98,32.07,25496.0,29.002,29.011,28.9025,28.9839,25496.0
2021-02-16 12:30:00,32.06,32.08,31.9,31.97,21422.0,28.9748,28.9929,28.8302,28.8935,21422.0
2021-02-16 13:00:00,31.97,32.0,31.94,31.97,21026.0,28.8935,28.9206,28.8664,28.8935,21026.0
2021-02-16 13:30:00,31.98,32.02,31.92,32.02,31181.0,28.9025,28.9387,28.8483,28.9387,31181.0
2021-02-16 14:00:00,32.02,32.03,31.93,31.97,29735.0,28.9387,28.9477,28.8574,28.8935,29735.0
2021-02-16 14:30:00,32.0,32.06,31.96,32.04,43193.0,28.9206,28.9748,28.8845,28.9568,43193.0
2021-02-16 15:00:00,32.06,32.19,32.03,32.16,58416.0,28.9748,29.0923,28.9477,29.0652,58416.0
2021-02-16 15:30:00,32.18,32.21,32.09,32.19,190135.0,29.0833,29.1104,29.002,29.0923,190135.0
2021-02-17 09:30:00,32.08,32.22,31.7,31.75,44138.0,28.9929,29.1194,28.6495,28.6947,44138.0
2021-02-17 10:00:00,31.76,31.94,31.69,31.75,48717.0,28.7037,28.8664,28.6404,28.6947,48717.0
2021-02-17 10:30:00,31.75,31.85,31.68,31.75,50621.0,28.6947,28.785,28.6314,28.6947,50621.0
2021-02-17 11:00:00,31.75,31.92,31.74,31.81,36401.0,28.6947,28.8483,28.6856,28.7489,36401.0
2021-02-17 11:30:00,31.8,31.86,31.75,31.79,39475.0,28.7399,28.7941,28.6947,28.7308,39475.0
2021-02-17 12:00:00,31.78,31.81,31.7,31.7,27969.0,28.7218,28.7489,28.6495,28.6495,27969.0
2021-02-17 12:30:00,31.7,31.74,31.64,31.72,82684.0,28.6495,28.6856,28.5953,28.6676,82684.0
2021-02-17 13:00:00,31.71,31.73,31.68,31.72,50719.0,28.6585,28.6766,28.6314,28.6676,50719.0
2021-02-17 13:30:00,31.71,31.73,31.69,31.7,56932.0,28.6585,28.6766,28.6404,28.6495,56932.0
2021-02-17 14:00:00,31.7,31.77,31.64,31.65,230594.0,28.6495,28.7127,28.5953,28.6043,230594.0
2021-02-17 14:30:00,31.65,31.73,31.64,31.71,56237.0,28.6043,28.6766,28.5953,28.6585,56237.0
2021-02-17 15:00:00,31.72,31.76,31.63,31.63,50903.0,28.6676,28.7037,28.5862,28.5862,50903.0
2021-02-17 15:30:00,31.64,31.65,31.43,31.58,321670.0,28.5953,28.6043,28.4055,28.541,321670.0
2021-02-18 09:30:00,31.56,31.65,31.37,31.44,24348.0,28.523,28.6043,28.3512,28.4145,24348.0
2021-02-18 10:00:00,31.44,31.44,31.26,31.31,34716.0,28.4145,28.4145,28.2518,28.297,34716.0
2021-02-18 10:30:00,31.31,31.33,31.16,31.18,72728.0,28.297,28.3151,28.1614,28.1795,72728.0
2021-02-18 11:00:00,31.17,31.19,31.06,31.12,78944.0,28.1705,28.1886,28.0711,28.1253,78944.0
2021-02-18 11:30:00,31.11,31.13,31.03,31.04,39862.0,28.1163,28.1343,28.044,28.053,39862.0
2021-02-18 12:00:00,31.04,31.24,30.96,31.2,82538.0,28.053,28.2337,27.9807,28.1976,82538.0
2021-02-18 12:30:00,31.19,31.23,31.16,31.18,18932.0,28.1886,28.2247,28.1614,28.1795,18932.0
2021-02-18 13:00:00,31.16,31.26,31.16,31.2,38448.0,28.1614,28.2518,28.1614,28.1976,38448.0
2021-02-18 13:30:00,31.18,31.18,31.04,31.08,30935.0,28.1795,28.1795,28.053,28.0891,30935.0
2021-02-18 14:00:00,31.07,31.1,30.99,31.02,32682.0,28.0801,28.1072,28.0078,28.0349,32682.0
2021-02-18 14:30:00,31.03,31.06,31.0,31.03,33934.0,28.044,28.0711,28.0168,28.044,33934.0
2021-02-18 15:00:00,31.03,31.09,31.02,31.06,33943.0,28.044,28.0982,28.0349,28.0711,33943.0
2021-02-18 15:30:00,31.06,31.1,30.91,30.91,276383.0,28.0711,28.1072,27.9355,27.9355,276383.0
2021-02-19 09:30:00,31.06,31.34,31.05,31.34,51537.0,28.0711,28.3241,28.062,28.3241,51537.0
2021-02-19 10:00:00,31.34,31.46,31.33,31.41,24073.0,28.3241,28.4326,28.3151,28.3874,24073.0
2021-02-19 10:30:00,31.42,31.42,31.21,31.36,18915.0,28.3964,28.3964,28.2066,28.3422,18915.0
2021-02-19 11:00:00,31.35,31.42,31.31,31.32,20920.0,28.3332,28.3964,28.297,28.3061,20920.0
2021-02-19 11:30:00,31.33,31.45,31.33,31.45,28544.0,28.3151,28.4235,28.3151,28.4235,28544.0
2021-02-19 12:00:00,31.46,31.46,31.32,31.36,41891.0,28.4326,28.4326,28.3061,28.3422,41891.0
2021-02-19 12:30:00,31.36,31.47,31.35,31.47,35763.0,28.3422,28.4416,28.3332,28.4416,35763.0
2021-02-19 13:00:00,31.46,31.57,31.45,31.54,44194.0,28.4326,28.532,28.4235,28.5049,44194.0
2021-02-19 13:30:00,31.54,31.61,31.53,31.57,38094.0,28.5049,28.5681,28.4958,28.532,38094.0
2021-02-19 14:00:00,31.58,31.59,31.48,31.48,55545.0,28.541,28.5501,28.4507,28.4507,55545.0
2021-02-19 14:30:00,31.48,31.65,31.48,31.61,67839.0,28.4507,28.6043,28.4507,28.5681,67839.0
2021-02-19 15:00:00,31.61,31.61,31.49,31.5,63430.0,28.5681,28.5681,28.4597,28.4687,63430.0
2021-02-19 15:30:00,31.5,31.52,31.3,31.33,188269.0,28.4687,28.4868,28.288,28.3151,188269.0
2021-02-22 09:30:00,31.15,31.15,30.76,30.9,54392.0,28.1524,28.1524,27.7999,27.9265,54392.0
2021-02-22 10:00:00,30.9,30.9,30.74,30.8,53714.0,27.9265,27.9265,27.7819,27.8361,53714.0
2021-02-22 10:30:00,30.8,30.88,30.77,30.83,109821.0,27.8361,27.9084,27.809,27.8632,109821.0
2021-02-22 11:00:00,30.85,30.85,30.68,30.71,55423.0,27.8813,27.8813,27.7276,27.7548,55423.0
2021-02-22 11:30:00,30.7,30.71,30.52,30.52,72639.0,27.7457,27.7548,27.583,27.583,72639.0
2021-02-22 12:00:00,30.52,30.63,30.46,30.62,71850.0,27.583,27.6825,27.5288,27.6734,71850.0
2021-02-22 12:30:00,30.62,30.75,30.59,30.67,43857.0,27.6734,27.7909,27.6463,27.7186,43857.0
2021-02-22 13:00:00,30.66,31.05,30.61,30.99,137328.0,27.7096,28.062,27.6644,28.0078,137328.0
2021-02-22 13:30:00,30.98,31.07,30.98,31.05,44864.0,27.9988,28.0801,27.9988,28.062,44864.0
2021-02-22 14:00:00,31.06,31.17,30.97,31.17,55358.0,28.0711,28.1705,27.9897,28.1705,55358.0
2021-02-22 14:30:00,31.16,31.17,31.03,31.05,54300.0,28.1614,28.1705,28.044,28.062,54300.0
2021-02-22 15:00:00,31.05,31.15,31.03,31.1,92332.0,28.062,28.1524,28.044,28.1072,92332.0
2021-02-22 15:30:00,31.1,31.16,31.03,31.07,199876.0,28.1072,28.1614,28.044,28.0801,199876.0
2021-02-23 09:30:00,31.08,31.43,30.98,31.22,69299.0,28.0891,28.4055,27.9988,28.2157,69299.0
2021-02-23 10:00:00,31.17,31.53,31.16,31.53,79284.0,28.1705,28.4958,28.1614,28.4958,79284.0
2021-02-23 10:30:00,31.55,31.59,31.35,31.59,41066.0,28.5139,28.5501,28.3332,28.5501,41066.0
2021-02-23 11:00:00,31.58,31.68,31.52,31.62,34276.0,28.541,28.6314,28.4868,28.5772,34276.0
2021-02-23 11:30:00,31.62,31.66,31.57,31.58,41005.0,28.5772,28.6133,28.532,28.541,41005.0
2021-02-23 12:00:00,31.57,31.61,31.52,31.53,36102.0,28.532,28.5681,28.4868,28.4958,36102.0
2021-02-23 12:30:00,31.55,31.59,31.35,31.37,90828.0,28.5139,28.5501,28.3332,28.3512,90828.0
2021-02-23 13:00:00,31.36,31.61,31.34,31.58,97808.0,28.3422,28.5681,28.3241,28.541,97808.0
2021-02-23 13:30:00,31.59,31.6,31.46,31.5,45383.0,28.5501,28.5591,28.4326,28.4687,45383.0
2021-02-23 14:00:00,31.5,31.57,31.47,31.54,55449.0,28.4687,28.532,28.4416,28.5049,55449.0
2021-02-23 14:30:00,31.54,31.68,31.5,31.64,80761.0,28.5049,28.6314,28.4687,28.5953,80761.0
2021-02-23 15:00:00,31.64,31.75,31.61,31.7,80020.0,28.5953,28.6947,28.5681,28.6495,80020.0
2021-02-23 15:30:00,31.7,31.73,31.57,31.65,261408.0,28.6495,28.6766,28.532,28.6043,261408.0
2021-02-24 09:30:00,31.65,31.93,31.31,31.64,42160.0,28.6043,28.8574,28.297,28.5953,42160.0
2021-02-24 10:00:00,31.63,31.7,31.51,31.51,86128.0,28.5862,28.6495,28.4778,28.4778,86128.0
2021-02-24 10:30:00,31.56,31.63,31.53,31.58,39316.0,28.523,28.5862,28.4958,28.541,39316.0
2021-02-24 11:00:00,31.58,31.6,31.46,31.5,38449.0,28.541,28.5591,28.4326,28.4687,38449.0
2021-02-24 11:30:00,31.5,31.56,31.37,31.53,160424.0,28.4687,28.523,28.3512,28.4958,160424.0
2021-02-24 12:00:00,31.53,31.63,31.5,31.62,71494.0,28.4958,28.5862,28.4687,28.5772,71494.0
2021-02-24 12:30:00,31.62,31.7,31.61,31.67,60011.0,28.5772,28.6495,28.5681,28.6224,60011.0
2021-02-24 13:00:00,31.67,31.81,31.65,31.81,78040.0,28.6224,28.7489,28.6043,28.7489,78040.0
2021-02-24 13:30:00,31.81,31.83,31.57,31.61,535908.0,28.7489,28.767,28.532,28.5681,535908.0
2021-02-24 14:00:00,31.61,31.66,31.57,31.61,204325.0,28.5681,28.6133,28.532,28.5681,204325.0
2021-02-24 14:30:00,31.61,31.69,31.61,31.67,70304.0,28.5681,28.6404,28.5681,28.6224,70304.0
2021-02-24 15:00:00,31.68,31.73,31.66,31.71,81764.0,28.6314,28.6766,28.6133,28.6585,81764.0
2021-02-24 15:30:00,31.71,31.72,31.63,31.7,326515.0,28.6585,28.6676,28.5862,28.6495,326515.0
2021-02-25 09:30:00,31.7,32.16,31.61,32.08,53775.0,28.6495,29.0652,28.5681,28.9929,53775.0
2021-02-25 10:00:00,32.04,32.29,32.01,32.2,29708.0,28.9568,29.1827,28.9297,29.1014,29708.0
2021-02-25 10:30:00,32.23,32.38,32.18,32.27,68864.0,29.1285,29.264,29.0833,29.1646,68864.0
2021-02-25 11:00:00,32.26,32.38,32.16,32.16,68004.0,29.1556,29.264,29.0652,29.0652,68004.0
2021-02-25 11:30:00,32.2,32.2,31.98,32.02,34904.0,29.1014,29.1014,28.9025,28.9387,34904.0
2021-02-25 12:00:00,32.02,32.12,31.91,31.91,68275.0,28.9387,29.0291,28.8393,28.8393,68275.0
2021-02-25 12:30:00,31.91,31.91,31.72,31.75,110522.0,28.8393,28.8393,28.6676,28.6947,110522.0
2021-02-25 13:00:00,31.73,31.76,31.61,31.67,61885.0,28.6766,28.7037,28.5681,28.6224,61885.0
2021-02-25 13:30:00,31.67,31.84,31.63,31.74,160572.0,28.6224,28.776,28.5862,28.6856,160572.0
2021-02-25 14:00:00,31.73,31.9,31.73,31.89,150792.0,28.6766,28.8302,28.6766,28.8212,150792.0
2021-02-25 14:30:00,31.89,31.93,31.76,31.79,125529.0,28.8212,28.8574,28.7037,28.7308,125529.0
2021-02-25 15:00:00,31.78,31.9,31.74,31.79,205027.0,28.7218,28.8302,28.6856,28.7308,205027.0
2021-02-25 15:30:00,31.79,31.96,31.65,31.76,300148.0,28.7308,28.8845,28.6043,28.7037,300148.0
2021-02-26 09:30:00,31.87,31.87,31.26,31.53,79936.0,28.8031,28.8031,28.2518,28.4958,79936.0
2021-02-26 10:00:00,31.49,31.67,31.36,31.36,80750.0,28.4597,28.6224,28.3422,28.3422,80750.0
2021-02-26 10:30:00,31.38,31.52,31.35,31.49,100029.0,28.3603,28.4868,28.3332,28.4597,100029.0
2021-02-26 11:00:00,31.51,31.59,31.3,31.35,109128.0,28.4778,28.5501,28.288,28.3332,109128.0
2021-02-26 11:30:00,31.36,31.6,31.29,31.51,83721.0,28.3422,28.5591,28.2789,28.4778,83721.0
2021-02-26 12:00:00,31.51,31.64,31.45,31.61,52071.0,28.4778,28.5953,28.4235,28.5681,52071.0
2021-02-26 12:30:00,31.61,31.67,31.39,31.43,170041.0,28.5681,28.6224,28.3693,28.4055,170041.0
2021-02-26 13:00:00,31.44,31.47,31.36,31.47,110198.0,28.4145,28.4416,28.3422,28.4416,110198.0
2021-02-26 13:30:00,31.48,31.51,31.31,31.36,108125.0,28.4507,28.4778,28.297,28.3422,108125.0
2021-02-26 14:00:00,31.36,31.46,31.14,31.24,133867.0,28.3422,28.4326,28.1434,28.2337,133867.0
2021-02-26 14:30:00,31.23,31.29,31.19,31.21,103192.0,28.2247,28.2789,28.1886,28.2066,103192.0
2021-02-26 15:00:00,31.21,31.35,31.18,31.24,158485.0,28.2066,28.3332,28.1795,28.2337,158485.0
2021-02-26 15:30:00,31.23,31.27,31.1,31.11,470580.0,28.2247,28.2609,28.1072,28.1163,470580.0
2021-03-01 09:30:00,31.61,31.94,31.27,31.32,199489.0,28.5681,28.8664,28.2609,28.3061,199489.0
2021-03-01 10:00:00,31.31,31.33,31.18,31.28,125020.0,28.297,28.3151,28.1795,28.2699,125020.0
2021-03-01 10:30:00,31.29,31.52,31.19,31.39,56259.0,28.2789,28.4868,28.1886,28.3693,56259.0
2021-03-01 11:00:00,31.39,31.4,30.93,30.95,126374.0,28.3693,28.3784,27.9536,27.9717,126374.0
2021-03-01 11:30:00,30.94,30.99,30.72,30.78,200568.0,27.9626,28.0078,27.7638,27.818,200568.0
2021-03-01 12:00:00,30.8,30.88,30.65,30.67,200612.0,27.8361,27.9084,27.7005,27.7186,200612.0
2021-03-01 12:30:00,30.67,30.91,30.46,30.89,246273.0,27.7186,27.9355,27.5288,27.9174,246273.0
2021-03-01 13:00:00,30.88,30.9,30.63,30.73,107666.0,27.9084,27.9265,27.6825,27.7728,107666.0
2021-03-01 13:30:00,30.76,30.78,30.63,30.67,140962.0,27.7999,27.818,27.6825,27.7186,140962.0
2021-03-01 14:00:00,30.69,30.72,30.63,30.65,105166.0,27.7367,27.7638,27.6825,27.7005,105166.0
2021-03-01 14:30:00,30.66,30.79,30.65,30.73,80718.0,27.7096,27.8271,27.7005,27.7728,80718.0
2021-03-01 15:00:00,30.72,30.82,30.7,30.74,119020.0,27.7638,27.8542,27.7457,27.7819,119020.0
2021-03-01 15:30:00,30.76,30.77,30.46,30.64,651162.0,27.7999,27.809,27.5288,27.6915,651162.0
2021-03-02 09:30:00,30.32,30.54,30.22,30.5,80765.0,27.4023,27.6011,27.3119,27.565,80765.0
2021-03-02 10:00:00,30.49,30.71,30.44,30.47,66147.0,27.5559,27.7548,27.5107,27.5378,66147.0
2021-03-02 10:30:00,30.48,30.61,30.36,30.38,80017.0,27.5469,27.6644,27.4384,27.4565,80017.0
2021-03-02 11:00:00,30.4,30.61,30.33,30.51,58140.0,27.4746,27.6644,27.4113,27.574,58140.0
2021-03-02 11:30:00,30.53,30.66,30.44,30.53,73133.0,27.5921,27.7096,27.5107,27.5921,73133.0
2021-03-02 12:00:00,30.53,30.69,30.52,30.59,116257.0,27.5921,27.7367,27.583,27.6463,116257.0
2021-03-02 12:30:00,30.58,30.6,30.46,30.48,59063.0,27.6373,27.6553,27.5288,27.5469,59063.0
2021-03-02 13:00:00,30.47,30.56,30.46,30.56,55604.0,27.5378,27.6192,27.5288,27.6192,55604.0
2021-03-02 13:30:00,30.56,30.64,30.48,30.63,75268.0,27.6192,27.6915,27.5469,27.6825,75268.0
2021-03-02 14:00:00,30.64,30.8,30.59,30.73,81749.0,27.6915,27.8361,27.6463,27.7728,81749.0
2021-03-02 14:30:00,30.74,30.76,30.6,30.64,90405.0,27.7819,27.7999,27.6553,27.6915,90405.0
2021-03-02 15:00:00,30.64,30.7,30.45,30.45,203616.0,27.6915,27.7457,27.5198,27.5198,203616.0
2021-03-02 15:30:00,30.46,30.59,30.36,30.4,411270.0,27.5288,27.6463,27.4384,27.4746,411270.0
2021-03-03 09:30:00,30.43,30.56,30.04,30.07,66190.0,27.5017,27.6192,27.1492,27.1763,66190.0
2021-03-03 10:00:00,30.08,30.13,29.96,30.02,44590.0,27.1854,27.2306,27.0769,27.1312,44590.0
2021-03-03 10:30:00,30.03,30.03,29.91,30.0,57845.0,27.1402,27.1402,27.0317,27.1131,57845.0
2021-03-03 11:00:00,30.01,30.03,29.91,29.99,31075.0,27.1221,27.1402,27.0317,27.104,31075.0
2021-03-03 11:30:00,29.98,30.04,29.91,30.01,91106.0,27.095,27.1492,27.0317,27.1221,91106.0
2021-03-03 12:00:00,30.01,30.1,29.93,29.98,92354.0,27.1221,27.2035,27.0498,27.095,92354.0
2021-03-03 12:30:00,29.97,29.99,29.91,29.91,57584.0,27.086,27.104,27.0317,27.0317,57584.0
2021-03-03 13:00:00,29.91,29.93,29.82,29.82,44243.0,27.0317,27.0498,26.9504,26.9504,44243.0
2021-03-03 13:30:00,29.83,29.86,29.75,29.8,56436.0,26.9594,26.9865,26.8871,26.9323,56436.0
2021-03-03 14:00:00,29.81,29.81,29.68,29.69,95494.0,26.9414,26.9414,26.8239,26.8329,95494.0
2021-03-03 14:30:00,29.7,29.82,29.63,29.77,212962.0,26.8419,26.9504,26.7787,26.9052,212962.0
2021-03-03 15:00:00,29.77,29.85,29.69,29.75,117562.0,26.9052,26.9775,26.8329,26.8871,117562.0
2021-03-03 15:30:00,29.74,29.79,29.65,29.65,472770.0,26.8781,26.9233,26.7968,26.7968,472770.0
2021-03-04 09:30:00,29.83,29.86,29.57,29.74,103233.0,26.9594,26.9865,26.7245,26.8781,103233.0
2021-03-04 10:00:00,29.76,29.81,29.54,29.8,134483.0,26.8962,26.9414,26.6973,26.9323,134483.0
2021-03-04 10:30:00,29.8,29.93,29.74,29.88,83223.0,26.9323,27.0498,26.8781,27.0046,83223.0
2021-03-04 11:00:00,29.89,29.96,29.85,29.92,59623.0,27.0137,27.0769,26.9775,27.0408,59623.0
2021-03-04 11:30:00,29.93,30.11,29.93,30.06,87399.0,27.0498,27.2125,27.0498,27.1673,87399.0
2021-03-04 12:00:00,30.07,30.21,30.06,30.2,94147.0,27.1763,27.3029,27.1673,27.2938,94147.0
2021-03-04 12:30:00,30.17,30.19,29.77,29.81,122567.0,27.2667,27.2848,26.9052,26.9414,122567.0
2021-03-04 13:00:00,29.82,29.89,29.68,29.84,137139.0,26.9504,27.0137,26.8239,26.9685,137139.0
2021-03-04 13:30:00,29.83,29.83,29.57,29.58,134406.0,26.9594,26.9594,26.7245,26.7335,134406.0
2021-03-04 14:00:00,29.59,29.68,29.48,29.65,75658.0,26.7425,26.8239,26.6431,26.7968,75658.0
2021-03-04 14:30:00,29.64,29.77,29.56,29.77,543576.0,26.7877,26.9052,26.7154,26.9052,543576.0
2021-03-04 15:00:00,29.77,29.77,29.47,29.48,84815.0,26.9052,26.9052,26.6341,26.6431,84815.0
2021-03-04 15:30:00,29.48,29.54,29.36,29.4,467307.0,26.6431,26.6973,26.5347,26.5708,467307.0
2021-03-05 09:30:00,29.58,29.59,28.87,28.92,58975.0,26.7335,26.7425,26.0918,26.137,58975.0
2021-03-05 10:00:00,28.94,29.03,28.79,28.79,386543.0,26.1551,26.2364,26.0195,26.0195,386543.0
2021-03-05 10:30:00,28.82,28.85,28.69,28.83,385582.0,26.0466,26.0737,25.9291,26.0557,385582.0
2021-03-05 11:00:00,28.83,29.01,28.63,28.63,610583.0,26.0557,26.2183,25.8749,25.8749,610583.0
2021-03-05 11:30:00,28.65,28.93,28.63,28.85,130491.0,25.893,26.146,25.8749,26.0737,130491.0
2021-03-05 12:00:00,28.85,29.02,28.85,28.96,190178.0,26.0737,26.2274,26.0737,26.1732,190178.0
2021-03-05 12:30:00,28.97,29.14,28.91,29.04,93945.0,26.1822,26.3358,26.128,26.2455,93945.0
2021-03-05 13:00:00,29.05,29.2,29.04,29.16,89476.0,26.2545,26.3901,26.2455,26.3539,89476.0
2021-03-05 13:30:00,29.19,29.24,29.11,29.17,105713.0,26.381,26.4262,26.3087,26.3629,105713.0
2021-03-05 14:00:00,29.18,29.48,29.16,29.45,237071.0,26.372,26.6431,26.3539,26.616,237071.0
2021-03-05 14:30:00,29.44,29.63,29.43,29.57,172156.0,26.607,26.7787,26.5979,26.7245,172156.0
2021-03-05 15:00:00,29.55,29.74,29.52,29.67,125157.0,26.7064,26.8781,26.6793,26.8148,125157.0
2021-03-05 15:30:00,29.67,29.86,29.62,29.77,346302.0,26.8148,26.9865,26.7696,26.9052,346302.0
2021-03-08 09:30:00,29.86,30.11,29.78,29.93,144989.0,26.9865,27.2125,26.9142,27.0498,144989.0
2021-03-08 10:00:00,29.93,30.12,29.77,30.07,115649.0,27.0498,27.2215,26.9052,27.1763,115649.0
2021-03-08 10:30:00,30.1,30.3,29.96,30.2,88882.0,27.2035,27.3842,27.0769,27.2938,88882.0
2021-03-08 11:00:00,30.2,30.27,30.15,30.18,59756.0,27.2938,27.3571,27.2486,27.2758,59756.0
2021-03-08 11:30:00,30.15,30.16,30.01,30.03,55748.0,27.2486,27.2577,27.1221,27.1402,55748.0
2021-03-08 12:00:00,30.02,30.08,29.99,30.05,50078.0,27.1312,27.1854,27.104,27.1583,50078.0
2021-03-08 12:30:00,30.05,30.19,30.04,30.11,72178.0,27.1583,27.2848,27.1492,27.2125,72178.0
2021-03-08 13:00:00,30.11,30.22,30.04,30.04,69835.0,27.2125,27.3119,27.1492,27.1492,69835.0
2021-03-08 13:30:00,30.04,30.06,29.82,29.85,64736.0,27.1492,27.1673,26.9504,26.9775,64736.0
2021-03-08 14:00:00,29.85,30.0,29.83,29.93,112085.0,26.9775,27.1131,26.9594,27.0498,112085.0
2021-03-08 14:30:00,29.93,30.03,29.9,30.02,124966.0,27.0498,27.1402,27.0227,27.1312,124966.0
2021-03-08 15:00:00,30.0,30.0,29.82,29.86,144906.0,27.1131,27.1131,26.9504,26.9865,144906.0
2021-03-08 15:30:00,29.87,29.88,29.6,29.62,317289.0,26.9956,27.0046,26.7516,26.7696,317289.0
2021-03-09 09:30:00,29.88,30.58,29.88,30.55,99746.0,27.0046,27.6373,27.0046,27.6101,99746.0
2021-03-09 10:00:00,30.55,30.73,30.52,30.57,137011.0,27.6101,27.7728,27.583,27.6282,137011.0
2021-03-09 10:30:00,30.57,30.76,30.44,30.55,69774.0,27.6282,27.7999,27.5107,27.6101,69774.0
2021-03-09 11:00:00,30.53,30.61,30.46,30.53,67669.0,27.5921,27.6644,27.5288,27.5921,67669.0
2021-03-09 11:30:00,30.54,30.59,30.43,30.48,84848.0,27.6011,27.6463,27.5017,27.5469,84848.0
2021-03-09 12:00:00,30.49,30.6,30.48,30.57,29448.0,27.5559,27.6553,27.5469,27.6282,29448.0
2021-03-09 12:30:00,30.57,30.6,30.51,30.54,25215.0,27.6282,27.6553,27.574,27.6011,25215.0
2021-03-09 13:00:00,30.55,30.64,30.54,30.6,27241.0,27.6101,27.6915,27.6011,27.6553,27241.0
2021-03-09 13:30:00,30.6,30.64,30.57,30.6,27411.0,27.6553,27.6915,27.6282,27.6553,27411.0
2021-03-09 14:00:00,30.6,30.61,30.52,30.52,37979.0,27.6553,27.6644,27.583,27.583,37979.0
2021-03-09 14:30:00,30.53,30.56,30.47,30.48,71632.0,27.5921,27.6192,27.5378,27.5469,71632.0
2021-03-09 15:00:00,30.49,30.49,30.25,30.28,85284.0,27.5559,27.5559,27.339,27.3661,85284.0
2021-03-09 15:30:00,30.28,30.35,30.16,30.2,209254.0,27.3661,27.4294,27.2577,27.2938,209254.0
2021-03-10 09:30:00,30.27,30.41,30.18,30.37,33290.0,27.3571,27.4836,27.2758,27.4475,33290.0
2021-03-10 10:00:00,30.38,30.48,30.22,30.22,22323.0,27.4565,27.5469,27.3119,27.3119,22323.0
2021-03-10 10:30:00,30.2,30.56,30.19,30.37,103407.0,27.2938,27.6192,27.2848,27.4475,103407.0
2021-03-10 11:00:00,30.36,30.38,30.25,30.3,121633.0,27.4384,27.4565,27.339,27.3842,121633.0
2021-03-10 11:30:00,30.29,30.51,30.29,30.35,63892.0,27.3752,27.574,27.3752,27.4294,63892.0
2021-03-10 12:00:00,30.35,30.55,30.35,30.5,36201.0,27.4294,27.6101,27.4294,27.565,36201.0
2021-03-10 12:30:00,30.5,30.61,30.48,30.6,18798.0,27.565,27.6644,27.5469,27.6553,18798.0
2021-03-10 13:00:00,30.59,30.66,30.47,30.6,18319.0,27.6463,27.7096,27.5378,27.6553,18319.0
2021-03-10 13:30:00,30.61,30.72,30.58,30.71,38564.0,27.6644,27.7638,27.6373,27.7548,38564.0
2021-03-10 14:00:00,30.7,30.83,30.68,30.79,52888.0,27.7457,27.8632,27.7276,27.8271,52888.0
2021-03-10 14:30:00,30.79,30.93,30.78,30.82,42483.0,27.8271,27.9536,27.818,27.8542,42483.0
2021-03-10 15:00:00,30.82,30.86,30.77,30.83,58273.0,27.8542,27.8903,27.809,27.8632,58273.0
2021-03-10 15:30:00,30.83,30.84,30.69,30.71,245970.0,27.8632,27.8722,27.7367,27.7548,245970.0
2021-03-11 09:30:00,30.67,30.76,30.61,30.71,35684.0,27.7186,27.7999,27.6644,27.7548,35684.0
2021-03-11 10:00:00,30.71,30.86,30.67,30.78,59454.0,27.7548,27.8903,27.7186,27.818,59454.0
2021-03-11 10:30:00,30.79,30.96,30.72,30.96,244926.0,27.8271,27.9807,27.7638,27.9807,244926.0
2021-03-11 11:00:00,30.95,31.11,30.9,31.11,108351.0,27.9717,28.1163,27.9265,28.1163,108351.0
2021-03-11 11:30:00,31.12,31.12,31.03,31.08,167670.0,28.1253,28.1253,28.044,28.0891,167670.0
2021-03-11 12:00:00,31.08,31.15,31.06,31.11,32039.0,28.0891,28.1524,28.0711,28.1163,32039.0
2021-03-11 12:30:00,31.1,31.25,31.0,31.23,198053.0,28.1072,28.2428,28.0168,28.2247,198053.0
2021-03-11 13:00:00,31.23,31.27,31.15,31.23,791719.0,28.2247,28.2609,28.1524,28.2247,791719.0
2021-03-11 13:30:00,31.23,31.35,31.21,31.32,71777.0,28.2247,28.3332,28.2066,28.3061,71777.0
2021-03-11 14:00:00,31.32,31.41,31.27,31.34,353644.0,28.3061,28.3874,28.2609,28.3241,353644.0
2021-03-11 14:30:00,31.34,31.36,31.27,31.27,65926.0,28.3241,28.3422,28.2609,28.2609,65926.0
2021-03-11 15:00:00,31.27,31.33,31.25,31.32,99870.0,28.2609,28.3151,28.2428,28.3061,99870.0
2021-03-11 15:30:00,31.32,31.36,31.22,31.27,282838.0,28.3061,28.3422,28.2157,28.2609,282838.0
2021-03-12 09:30:00,31.19,31.52,31.17,31.47,69792.0,28.2761,28.5753,28.258,28.5299,69792.0
2021-03-12 10:00:00,31.49,31.59,31.47,31.49,70074.0,28.5481,28.6387,28.5299,28.5481,70074.0
2021-03-12 10:30:00,31.49,31.81,31.44,31.79,104544.0,28.5481,28.8382,28.5027,28.82,104544.0
2021-03-12 11:00:00,31.79,31.86,31.74,31.82,74093.0,28.82,28.8835,28.7747,28.8472,74093.0
2021-03-12 11:30:00,31.82,31.91,31.81,31.83,57293.0,28.8472,28.9288,28.8382,28.8563,57293.0
2021-03-12 12:00:00,31.82,31.82,31.74,31.76,37452.0,28.8472,28.8472,28.7747,28.7929,37452.0
2021-03-12 12:30:00,31.76,31.85,31.76,31.8,38013.0,28.7929,28.8744,28.7929,28.8291,38013.0
2021-03-12 13:00:00,31.78,31.84,31.77,31.8,24898.0,28.811,28.8654,28.8019,28.8291,24898.0
2021-03-12 13:30:00,31.8,31.9,31.8,31.88,30023.0,28.8291,28.9198,28.8291,28.9016,30023.0
2021-03-12 14:00:00,31.89,31.95,31.85,31.94,244386.0,28.9107,28.9651,28.8744,28.956,244386.0
2021-03-12 14:30:00,31.94,31.97,31.84,31.91,107944.0,28.956,28.9832,28.8654,28.9288,107944.0
2021-03-12 15:00:00,31.91,32.03,31.9,32.0,87062.0,28.9288,29.0376,28.9198,29.0104,87062.0
2021-03-12 15:30:00,32.01,32.21,32.0,32.19,423723.0,29.0195,29.2008,29.0104,29.1827,423723.0
2021-03-15 09:30:00,32.19,32.31,32.05,32.07,39707.0,29.1827,29.2915,29.0558,29.0739,39707.0
2021-03-15 10:00:00,32.07,32.35,32.07,32.35,42908.0,29.0739,29.3277,29.0739,29.3277,42908.0
2021-03-15 10:30:00,32.34,32.52,32.3,32.47,65564.0,29.3187,29.4818,29.2824,29.4365,65564.0
2021-03-15 11:00:00,32.48,32.68,32.46,32.67,59138.0,29.4456,29.6269,29.4275,29.6178,59138.0
2021-03-15 11:30:00,32.65,32.65,32.4,32.53,51486.0,29.5997,29.5997,29.3731,29.4909,51486.0
2021-03-15 12:00:00,32.54,32.65,32.51,32.58,29048.0,29.5,29.5997,29.4728,29.5362,29048.0
2021-03-15 12:30:00,32.61,32.73,32.61,32.73,26198.0,29.5634,29.6722,29.5634,29.6722,26198.0
2021-03-15 13:00:00,32.74,32.81,32.72,32.72,21651.0,29.6813,29.7448,29.6632,29.6632,21651.0
2021-03-15 13:30:00,32.74,32.75,32.61,32.63,25509.0,29.6813,29.6904,29.5634,29.5816,25509.0
2021-03-15 14:00:00,32.63,32.65,32.57,32.59,45130.0,29.5816,29.5997,29.5272,29.5453,45130.0
2021-03-15 14:30:00,32.6,32.6,32.51,32.51,29456.0,29.5544,29.5544,29.4728,29.4728,29456.0
2021-03-15 15:00:00,32.5,32.55,32.44,32.49,42250.0,29.4637,29.509,29.4093,29.4547,42250.0
2021-03-15 15:30:00,32.47,32.58,32.18,32.57,387239.0,29.4365,29.5362,29.1736,29.5272,387239.0
2021-03-16 09:30:00,32.56,32.78,32.42,32.65,32529.0,29.5181,29.7176,29.3912,29.5997,32529.0
2021-03-16 10:00:00,32.69,32.69,32.53,32.62,37085.0,29.636,29.636,29.4909,29.5725,37085.0
2021-03-16 10:30:00,32.62,32.64,32.45,32.53,39243.0,29.5725,29.5906,29.4184,29.4909,39243.0
2021-03-16 11:00:00,32.51,32.51,32.4,32.44,34653.0,29.4728,29.4728,29.3731,29.4093,34653.0
2021-03-16 11:30:00,32.44,32.46,32.27,32.34,21782.0,29.4093,29.4275,29.2552,29.3187,21782.0
2021-03-16 12:00:00,32.33,32.38,32.28,32.34,25834.0,29.3096,29.3549,29.2643,29.3187,25834.0
2021-03-16 12:30:00,32.36,32.47,32.36,32.45,29712.0,29.3368,29.4365,29.3368,29.4184,29712.0
2021-03-16 13:00:00,32.45,32.51,32.42,32.5,29863.0,29.4184,29.4728,29.3912,29.4637,29863.0
2021-03-16 13:30:00,32.49,32.52,32.46,32.5,33379.0,29.4547,29.4818,29.4275,29.4637,33379.0
2021-03-16 14:00:00,32.49,32.55,32.45,32.52,135030.0,29.4547,29.509,29.4184,29.4818,135030.0
2021-03-16 14:30:00,32.52,32.53,32.41,32.49,25598.0,29.4818,29.4909,29.3821,29.4547,25598.0
2021-03-16 15:00:00,32.49,32.51,32.45,32.47,68430.0,29.4547,29.4728,29.4184,29.4365,68430.0
2021-03-16 15:30:00,32.46,32.55,32.42,32.51,219823.0,29.4275,29.509,29.3912,29.4728,219823.0
2021-03-17 09:30:00,32.46,32.46,32.19,32.24,50619.0,29.4275,29.4275,29.1827,29.228,50619.0
2021-03-17 10:00:00,32.22,32.25,31.94,31.97,62054.0,29.2099,29.2371,28.956,28.9832,62054.0
2021-03-17 10:30:00,31.97,32.0,31.88,31.88,36522.0,28.9832,29.0104,28.9016,28.9016,36522.0
2021-03-17 11:00:00,31.9,32.07,31.87,32.07,40060.0,28.9198,29.0739,28.8926,29.0739,40060.0
2021-03-17 11:30:00,32.04,32.07,31.96,32.03,36257.0,29.0467,29.0739,28.9742,29.0376,36257.0
2021-03-17 12:00:00,32.03,32.1,32.0,32.02,15125.0,29.0376,29.1011,29.0104,29.0286,15125.0
2021-03-17 12:30:00,32.0,32.23,32.0,32.22,115249.0,29.0104,29.2189,29.0104,29.2099,115249.0
2021-03-17 13:00:00,32.22,32.28,32.17,32.26,74644.0,29.2099,29.2643,29.1645,29.2461,74644.0
2021-03-17 13:30:00,32.26,32.31,32.22,32.23,42202.0,29.2461,29.2915,29.2099,29.2189,42202.0
2021-03-17 14:00:00,32.2,32.43,32.2,32.35,37237.0,29.1917,29.4003,29.1917,29.3277,37237.0
2021-03-17 14:30:00,32.35,32.54,32.35,32.48,127274.0,29.3277,29.5,29.3277,29.4456,127274.0
2021-03-17 15:00:00,32.49,32.5,32.28,32.33,83999.0,29.4547,29.4637,29.2643,29.3096,83999.0
2021-03-17 15:30:00,32.33,32.44,32.3,32.44,116807.0,29.3096,29.4093,29.2824,29.4093,116807.0
2021-03-18 09:30:00,32.4,32.4,32.08,32.17,53803.0,29.3731,29.3731,29.083,29.1645,53803.0
2021-03-18 10:00:00,32.18,32.24,32.0,32.02,21798.0,29.1736,29.228,29.0104,29.0286,21798.0
2021-03-18 10:30:00,32.01,32.03,31.9,31.98,25156.0,29.0195,29.0376,28.9198,28.9923,25156.0
2021-03-18 11:00:00,31.95,32.1,31.94,32.05,18863.0,28.9651,29.1011,28.956,29.0558,18863.0
2021-03-18 11:30:00,32.05,32.15,31.99,32.15,20060.0,29.0558,29.1464,29.0014,29.1464,20060.0
2021-03-18 12:00:00,32.15,32.23,32.13,32.2,25931.0,29.1464,29.2189,29.1283,29.1917,25931.0
2021-03-18 12:30:00,32.21,32.27,32.16,32.27,78641.0,29.2008,29.2552,29.1555,29.2552,78641.0
2021-03-18 13:00:00,32.27,32.43,32.24,32.43,135555.0,29.2552,29.4003,29.228,29.4003,135555.0
2021-03-18 13:30:00,32.41,32.45,32.27,32.39,281230.0,29.3821,29.4184,29.2552,29.364,281230.0
2021-03-18 14:00:00,32.38,32.4,32.3,32.36,50313.0,29.3549,29.3731,29.2824,29.3368,50313.0
2021-03-18 14:30:00,32.35,32.4,32.2,32.4,63551.0,29.3277,29.3731,29.1917,29.3731,63551.0
2021-03-18 15:00:00,32.38,32.38,32.24,32.27,60333.0,29.3549,29.3549,29.228,29.2552,60333.0
2021-03-18 15:30:00,32.29,32.33,32.12,32.33,280415.0,29.2733,29.3096,29.1192,29.3096,280415.0
2021-03-19 09:30:00,32.53,32.61,32.18,32.36,214671.0,29.4909,29.5634,29.1736,29.3368,214671.0
2021-03-19 10:00:00,32.35,32.46,32.27,32.42,76118.0,29.3277,29.4275,29.2552,29.3912,76118.0
2021-03-19 10:30:00,32.43,32.53,32.32,32.51,114739.0,29.4003,29.4909,29.3005,29.4728,114739.0
2021-03-19 11:00:00,32.52,32.53,32.39,32.39,40051.0,29.4818,29.4909,29.364,29.364,40051.0
2021-03-19 11:30:00,32.38,32.52,32.38,32.5,30942.0,29.3549,29.4818,29.3549,29.4637,30942.0
2021-03-19 12:00:00,32.5,32.6,32.49,32.54,63606.0,29.4637,29.5544,29.4547,29.5,63606.0
2021-03-19 12:30:00,32.55,32.57,32.53,32.55,28036.0,29.509,29.5272,29.4909,29.509,28036.0
2021-03-19 13:00:00,32.54,32.54,32.41,32.45,23088.0,29.5,29.5,29.3821,29.4184,23088.0
2021-03-19 13:30:00,32.45,32.47,32.16,32.42,142001.0,29.4184,29.4365,29.1555,29.3912,142001.0
2021-03-19 14:00:00,32.41,32.51,32.39,32.45,40646.0,29.3821,29.4728,29.364,29.4184,40646.0
2021-03-19 14:30:00,32.46,32.49,32.43,32.46,37670.0,29.4275,29.4547,29.4003,29.4275,37670.0
2021-03-19 15:00:00,32.47,32.47,32.34,32.38,60965.0,29.4365,29.4365,29.3187,29.3549,60965.0
2021-03-19 15:30:00,32.38,32.4,32.06,32.08,216927.0,29.3549,29.3731,29.0648,29.083,216927.0
2021-03-22 09:30:00,31.96,32.46,31.96,32.45,62986.0,28.9742,29.4275,28.9742,29.4184,62986.0
2021-03-22 10:00:00,32.44,32.57,32.38,32.57,113675.0,29.4093,29.5272,29.3549,29.5272,113675.0
2021-03-22 10:30:00,32.57,32.74,32.56,32.74,62736.0,29.5272,29.6813,29.5181,29.6813,62736.0
2021-03-22 11:00:00,32.73,32.79,32.7,32.71,55821.0,29.6722,29.7266,29.645,29.6541,55821.0
2021-03-22 11:30:00,32.72,32.81,32.66,32.8,65276.0,29.6632,29.7448,29.6088,29.7357,65276.0
2021-03-22 12:00:00,32.8,33.24,32.72,32.86,104259.0,29.7357,30.1346,29.6632,29.7901,104259.0
2021-03-22 12:30:00,32.86,32.86,32.73,32.8,70403.0,29.7901,29.7901,29.6722,29.7357,70403.0
2021-03-22 13:00:00,32.8,32.83,32.76,32.79,46620.0,29.7357,29.7629,29.6994,29.7266,46620.0
2021-03-22 13:30:00,32.79,32.84,32.77,32.81,53592.0,29.7266,29.772,29.7085,29.7448,53592.0
2021-03-22 14:00:00,32.81,32.86,32.8,32.85,52552.0,29.7448,29.7901,29.7357,29.781,52552.0
2021-03-22 14:30:00,32.84,32.95,32.84,32.86,73925.0,29.772,29.8717,29.772,29.7901,73925.0
2021-03-22 15:00:00,32.86,32.91,32.81,32.89,90729.0,29.7901,29.8354,29.7448,29.8173,90729.0
2021-03-22 15:30:00,32.88,32.88,32.73,32.79,273600.0,29.8082,29.8082,29.6722,29.7266,273600.0
2021-03-23 09:30:00,32.84,32.91,32.58,32.77,43582.0,29.772,29.8354,29.5362,29.7085,43582.0
2021-03-23 10:00:00,32.81,33.0,32.8,32.96,55212.0,29.7448,29.917,29.7357,29.8807,55212.0
2021-03-23 10:30:00,32.97,33.06,32.88,32.95,60609.0,29.8898,29.9714,29.8082,29.8717,60609.0
2021-03-23 11:00:00,32.95,33.04,32.83,33.04,56999.0,29.8717,29.9533,29.7629,29.9533,56999.0
2021-03-23 11:30:00,33.04,33.09,32.97,33.01,43613.0,29.9533,29.9986,29.8898,29.9261,43613.0
2021-03-23 12:00:00,33.0,33.08,32.98,33.04,35442.0,29.917,29.9895,29.8989,29.9533,35442.0
2021-03-23 12:30:00,33.02,33.03,32.97,32.99,39142.0,29.9351,29.9442,29.8898,29.9079,39142.0
2021-03-23 13:00:00,32.99,33.0,32.93,32.97,51103.0,29.9079,29.917,29.8535,29.8898,51103.0
2021-03-23 13:30:00,32.98,32.99,32.9,32.92,51339.0,29.8989,29.9079,29.8263,29.8445,51339.0
2021-03-23 14:00:00,32.92,32.96,32.87,32.94,48348.0,29.8445,29.8807,29.7992,29.8626,48348.0
2021-03-23 14:30:00,32.96,33.01,32.88,32.89,71883.0,29.8807,29.9261,29.8082,29.8173,71883.0
2021-03-23 15:00:00,32.89,32.94,32.73,32.75,102473.0,29.8173,29.8626,29.6722,29.6904,102473.0
2021-03-23 15:30:00,32.74,32.86,32.65,32.86,418172.0,29.6813,29.7901,29.5997,29.7901,418172.0
2021-03-24 09:30:00,32.83,33.14,32.75,33.0,62257.0,29.7629,30.0439,29.6904,29.917,62257.0
2021-03-24 10:00:00,33.0,33.02,32.65,32.75,22280.0,29.917,29.9351,29.5997,29.6904,22280.0
2021-03-24 10:30:00,32.72,33.06,32.72,33.06,25326.0,29.6632,29.9714,29.6632,29.9714,25326.0
2021-03-24 11:00:00,33.08,33.13,32.96,32.98,47662.0,29.9895,30.0349,29.8807,29.8989,47662.0
2021-03-24 11:30:00,32.99,33.01,32.9,32.98,32747.0,29.9079,29.9261,29.8263,29.8989,32747.0
2021-03-24 12:00:00,32.99,33.07,32.96,33.04,34845.0,29.9079,29.9805,29.8807,29.9533,34845.0
2021-03-24 12:30:00,33.04,33.05,32.97,33.0,30115.0,29.9533,29.9623,29.8898,29.917,30115.0
2021-03-24 13:00:00,32.98,32.98,32.89,32.91,26647.0,29.8989,29.8989,29.8173,29.8354,26647.0
2021-03-24 13:30:00,32.91,32.92,32.77,32.84,65181.0,29.8354,29.8445,29.7085,29.772,65181.0
2021-03-24 14:00:00,32.84,32.95,32.83,32.87,43516.0,29.772,29.8717,29.7629,29.7992,43516.0
2021-03-24 14:30:00,32.88,32.9,32.79,32.81,98938.0,29.8082,29.8263,29.7266,29.7448,98938.0
2021-03-24 15:00:00,32.82,32.89,32.76,32.8,84739.0,29.7538,29.8173,29.6994,29.7357,84739.0
2021-03-24 15:30:00,32.81,32.82,32.54,32.56,242392.0,29.7448,29.7538,29.5,29.5181,242392.0
2021-03-25 09:30:00,32.5,32.55,32.14,32.21,44036.0,29.4637,29.509,29.1374,29.2008,44036.0
2021-03-25 10:00:00,32.22,32.46,32.15,32.25,63270.0,29.2099,29.4275,29.1464,29.2371,63270.0
2021-03-25 10:30:00,32.23,32.65,32.21,32.65,39757.0,29.2189,29.5997,29.2008,29.5997,39757.0
2021-03-25 11:00:00,32.63,32.92,32.6,32.87,53716.0,29.5816,29.8445,29.5544,29.7992,53716.0
2021-03-25 11:30:00,32.87,32.95,32.74,32.95,44809.0,29.7992,29.8717,29.6813,29.8717,44809.0
2021-03-25 12:00:00,32.95,33.03,32.9,32.94,33082.0,29.8717,29.9442,29.8263,29.8626,33082.0
2021-03-25 12:30:00,32.96,33.01,32.91,32.99,20662.0,29.8807,29.9261,29.8354,29.9079,20662.0
2021-03-25 13:00:00,32.97,33.02,32.91,32.96,34523.0,29.8898,29.9351,29.8354,29.8807,34523.0
2021-03-25 13:30:00,32.96,33.01,32.87,32.88,35807.0,29.8807,29.9261,29.7992,29.8082,35807.0
2021-03-25 14:00:00,32.86,32.89,32.78,32.84,33335.0,29.7901,29.8173,29.7176,29.772,33335.0
2021-03-25 14:30:00,32.84,32.96,32.83,32.94,24094.0,29.772,29.8807,29.7629,29.8626,24094.0
2021-03-25 15:00:00,32.94,33.1,32.91,33.09,68310.0,29.8626,30.0077,29.8354,29.9986,68310.0
2021-03-25 15:30:00,33.09,33.15,33.03,33.06,200671.0,29.9986,30.053,29.9442,29.9714,200671.0
2021-03-26 09:30:00,33.07,33.37,32.92,33.34,26330.0,29.9805,30.2524,29.8445,30.2252,26330.0
2021-03-26 10:00:00,33.33,33.39,33.17,33.21,19092.0,30.2162,30.2706,30.0711,30.1074,19092.0
2021-03-26 10:30:00,33.21,33.32,33.1,33.3,162758.0,30.1074,30.2071,30.0077,30.189,162758.0
2021-03-26 11:00:00,33.31,33.4,33.27,33.38,59388.0,30.198,30.2796,30.1618,30.2615,59388.0
2021-03-26 11:30:00,33.36,33.47,33.36,33.43,33481.0,30.2434,30.3431,30.2434,30.3068,33481.0
2021-03-26 12:00:00,33.45,33.68,33.43,33.67,63949.0,30.325,30.5335,30.3068,30.5244,63949.0
2021-03-26 12:30:00,33.68,33.74,33.61,33.63,31421.0,30.5335,30.5879,30.47,30.4881,31421.0
2021-03-26 13:00:00,33.63,33.68,33.56,33.58,29279.0,30.4881,30.5335,30.4247,30.4428,29279.0
2021-03-26 13:30:00,33.58,33.8,33.58,33.77,128762.0,30.4428,30.6423,30.4428,30.6151,128762.0
2021-03-26 14:00:00,33.76,33.82,33.7,33.79,89905.0,30.606,30.6604,30.5516,30.6332,89905.0
2021-03-26 14:30:00,33.79,33.87,33.69,33.77,238339.0,30.6332,30.7057,30.5425,30.6151,238339.0
2021-03-26 15:00:00,33.78,33.85,33.71,33.85,88728.0,30.6241,30.6876,30.5607,30.6876,88728.0
2021-03-26 15:30:00,33.86,33.96,33.79,33.93,212495.0,30.6967,30.7873,30.6332,30.7601,212495.0
2021-03-29 09:30:00,33.85,33.92,33.62,33.65,33805.0,30.6876,30.7511,30.4791,30.5063,33805.0
2021-03-29 10:00:00,33.63,33.66,33.37,33.44,59082.0,30.4881,30.5153,30.2524,30.3159,59082.0
2021-03-29 10:30:00,33.44,33.46,33.25,33.41,160140.0,30.3159,30.334,30.1436,30.2887,160140.0
2021-03-29 11:00:00,33.41,33.5,33.31,33.43,131409.0,30.2887,30.3703,30.198,30.3068,131409.0
2021-03-29 11:30:00,33.43,33.59,33.43,33.54,39413.0,30.3068,30.4519,30.3068,30.4066,39413.0
2021-03-29 12:00:00,33.56,33.59,33.35,33.44,80027.0,30.4247,30.4519,30.2343,30.3159,80027.0
2021-03-29 12:30:00,33.44,33.57,33.39,33.53,202556.0,30.3159,30.4338,30.2706,30.3975,202556.0
2021-03-29 13:00:00,33.54,33.69,33.53,33.66,114932.0,30.4066,30.5425,30.3975,30.5153,114932.0
2021-03-29 13:30:00,33.66,33.85,33.66,33.76,108866.0,30.5153,30.6876,30.5153,30.606,108866.0
2021-03-29 14:00:00,33.75,33.77,33.68,33.69,60149.0,30.5969,30.6151,30.5335,30.5425,60149.0
2021-03-29 14:30:00,33.69,33.7,33.61,33.67,45239.0,30.5425,30.5516,30.47,30.5244,45239.0
2021-03-29 15:00:00,33.67,33.72,33.66,33.69,71473.0,30.5244,30.5697,30.5153,30.5425,71473.0
2021-03-29 15:30:00,33.68,33.7,33.49,33.49,249698.0,30.5335,30.5516,30.3612,30.3612,249698.0
2021-03-30 09:30:00,33.51,33.71,33.34,33.52,57332.0,30.3794,30.5607,30.2252,30.3884,57332.0
2021-03-30 10:00:00,33.56,33.58,33.49,33.55,53169.0,30.4247,30.4428,30.3612,30.4156,53169.0
2021-03-30 10:30:00,33.54,33.77,33.53,33.61,86387.0,30.4066,30.6151,30.3975,30.47,86387.0
2021-03-30 11:00:00,33.59,33.64,33.5,33.54,54715.0,30.4519,30.4972,30.3703,30.4066,54715.0
2021-03-30 11:30:00,33.53,33.59,33.51,33.54,30609.0,30.3975,30.4519,30.3794,30.4066,30609.0
2021-03-30 12:00:00,33.53,33.55,33.5,33.55,74785.0,30.3975,30.4156,30.3703,30.4156,74785.0
2021-03-30 12:30:00,33.55,33.63,33.51,33.61,46883.0,30.4156,30.4881,30.3794,30.47,46883.0
2021-03-30 13:00:00,33.61,33.68,33.55,33.65,22738.0,30.47,30.5335,30.4156,30.5063,22738.0
2021-03-30 13:30:00,33.66,33.68,33.59,33.66,28035.0,30.5153,30.5335,30.4519,30.5153,28035.0
2021-03-30 14:00:00,33.66,33.66,33.6,33.61,52249.0,30.5153,30.5153,30.461,30.47,52249.0
2021-03-30 14:30:00,33.61,33.63,33.52,33.6,28197.0,30.47,30.4881,30.3884,30.461,28197.0
2021-03-30 15:00:00,33.59,33.61,33.51,33.52,66088.0,30.4519,30.47,30.3794,30.3884,66088.0
2021-03-30 15:30:00,33.52,33.67,33.49,33.67,225173.0,30.3884,30.5244,30.3612,30.5244,225173.0
2021-03-31 09:30:00,33.85,33.86,33.44,33.47,70287.0,30.6876,30.6967,30.3159,30.3431,70287.0
2021-03-31 10:00:00,33.49,33.57,33.48,33.48,53130.0,30.3612,30.4338,30.3522,30.3522,53130.0
2021-03-31 10:30:00,33.42,33.65,33.3,33.62,41402.0,30.2978,30.5063,30.189,30.4791,41402.0
2021-03-31 11:00:00,33.61,33.67,33.58,33.62,33449.0,30.47,30.5244,30.4428,30.4791,33449.0
2021-03-31 11:30:00,33.61,33.66,33.58,33.63,36034.0,30.47,30.5153,30.4428,30.4881,36034.0
2021-03-31 12:00:00,33.62,33.74,33.6,33.73,41860.0,30.4791,30.5879,30.461,30.5788,41860.0
2021-03-31 12:30:00,33.73,33.82,33.7,33.8,52467.0,30.5788,30.6604,30.5516,30.6423,52467.0
2021-03-31 13:00:00,33.81,33.88,33.79,33.8,48693.0,30.6513,30.7148,30.6332,30.6423,48693.0
2021-03-31 13:30:00,33.8,33.87,33.77,33.83,46420.0,30.6423,30.7057,30.6151,30.6695,46420.0
2021-03-31 14:00:00,33.84,33.88,33.76,33.8,68082.0,30.6785,30.7148,30.606,30.6423,68082.0
2021-03-31 14:30:00,33.8,33.84,33.67,33.69,46727.0,30.6423,30.6785,30.5244,30.5425,46727.0
2021-03-31 15:00:00,33.7,33.71,33.58,33.59,484642.0,30.5516,30.5607,30.4428,30.4519,484642.0
2021-03-31 15:30:00,33.59,33.6,33.35,33.35,387092.0,30.4519,30.461,30.2343,30.2343,387092.0
2021-04-01 09:30:00,33.54,33.78,33.46,33.62,48615.0,30.4066,30.6241,30.334,30.4791,48615.0
2021-04-01 10:00:00,33.64,33.84,33.61,33.82,37724.0,30.4972,30.6785,30.47,30.6604,37724.0
2021-04-01 10:30:00,33.81,33.89,33.75,33.75,34281.0,30.6513,30.7239,30.5969,30.5969,34281.0
2021-04-01 11:00:00,33.76,33.95,33.7,33.82,97025.0,30.606,30.7783,30.5516,30.6604,97025.0
2021-04-01 11:30:00,33.81,33.84,33.72,33.78,21636.0,30.6513,30.6785,30.5697,30.6241,21636.0
2021-04-01 12:00:00,33.77,33.8,33.75,33.75,32246.0,30.6151,30.6423,30.5969,30.5969,32246.0
2021-04-01 12:30:00,33.75,33.78,33.75,33.76,22915.0,30.5969,30.6241,30.5969,30.606,22915.0
2021-04-01 13:00:00,33.77,33.78,33.68,33.73,35329.0,30.6151,30.6241,30.5335,30.5788,35329.0
2021-04-01 13:30:00,33.73,33.77,33.67,33.68,82606.0,30.5788,30.6151,30.5244,30.5335,82606.0
2021-04-01 14:00:00,33.69,33.71,33.64,33.68,67009.0,30.5425,30.5607,30.4972,30.5335,67009.0
2021-04-01 14:30:00,33.67,33.77,33.65,33.76,28295.0,30.5244,30.6151,30.5063,30.606,28295.0
2021-04-01 15:00:00,33.76,33.85,33.74,33.82,58223.0,30.606,30.6876,30.5879,30.6604,58223.0
2021-04-01 15:30:00,33.82,34.24,33.8,34.23,338812.0,30.6604,31.0412,30.6423,31.0321,338812.0
2021-04-05 09:30:00,34.4,34.45,34.0,34.03,26399.0,31.1862,31.2315,30.8236,30.8508,26399.0
2021-04-05 10:00:00,34.06,34.06,33.85,33.92,71708.0,30.878,30.878,30.6876,30.7511,71708.0
2021-04-05 10:30:00,33.93,33.95,33.8,33.93,38084.0,30.7601,30.7783,30.6423,30.7601,38084.0
2021-04-05 11:00:00,33.91,33.91,33.75,33.79,43764.0,30.742,30.742,30.5969,30.6332,43764.0
2021-04-05 11:30:00,33.79,33.87,33.75,33.85,39056.0,30.6332,30.7057,30.5969,30.6876,39056.0
2021-04-05 12:00:00,33.84,33.84,33.74,33.83,35272.0,30.6785,30.6785,30.5879,30.6695,35272.0
2021-04-05 12:30:00,33.82,33.88,33.8,33.81,30586.0,30.6604,30.7148,30.6423,30.6513,30586.0
2021-04-05 13:00:00,33.81,33.82,33.63,33.63,157651.0,30.6513,30.6604,30.4881,30.4881,157651.0
2021-04-05 13:30:00,33.64,33.7,33.59,33.63,32352.0,30.4972,30.5516,30.4519,30.4881,32352.0
2021-04-05 14:00:00,33.63,33.71,33.61,33.68,140560.0,30.4881,30.5607,30.47,30.5335,140560.0
2021-04-05 14:30:00,33.68,33.79,33.67,33.68,50370.0,30.5335,30.6332,30.5244,30.5335,50370.0
2021-04-05 15:00:00,33.68,33.87,33.68,33.75,130870.0,30.5335,30.7057,30.5335,30.5969,130870.0
2021-04-05 15:30:00,33.75,33.83,33.72,33.79,547799.0,30.5969,30.6695,30.5697,30.6332,547799.0
2021-04-06 09:30:00,33.66,33.92,33.66,33.79,45437.0,30.5153,30.7511,30.5153,30.6332,45437.0
2021-04-06 10:00:00,33.76,34.09,33.76,34.07,61196.0,30.606,30.9052,30.606,30.887,61196.0
2021-04-06 10:30:00,34.05,34.12,33.98,34.08,48567.0,30.8689,30.9324,30.8055,30.8961,48567.0
2021-04-06 11:00:00,34.07,34.08,33.98,34.0,41032.0,30.887,30.8961,30.8055,30.8236,41032.0
2021-04-06 11:30:00,33.99,34.02,33.92,33.92,41789.0,30.8145,30.8417,30.7511,30.7511,41789.0
2021-04-06 12:00:00,33.93,33.93,33.86,33.92,36463.0,30.7601,30.7601,30.6967,30.7511,36463.0
2021-04-06 12:30:00,33.93,33.93,33.86,33.92,46218.0,30.7601,30.7601,30.6967,30.7511,46218.0
2021-04-06 13:00:00,33.93,34.07,33.92,34.05,66993.0,30.7601,30.887,30.7511,30.8689,66993.0
2021-04-06 13:30:00,34.06,34.09,34.0,34.09,45672.0,30.878,30.9052,30.8236,30.9052,45672.0
2021-04-06 14:00:00,34.09,34.13,33.97,34.0,73870.0,30.9052,30.9414,30.7964,30.8236,73870.0
2021-04-06 14:30:00,34.0,34.02,33.97,33.98,52278.0,30.8236,30.8417,30.7964,30.8055,52278.0
2021-04-06 15:00:00,33.98,34.09,33.98,34.09,70759.0,30.8055,30.9052,30.8055,30.9052,70759.0
2021-04-06 15:30:00,34.1,34.34,34.07,34.34,468869.0,30.9142,31.1318,30.887,31.1318,468869.0
2021-04-07 09:30:00,34.43,34.5,34.29,34.31,29711.0,31.2134,31.2769,31.0865,31.1046,29711.0
2021-04-07 10:00:00,34.31,34.4,34.18,34.23,40135.0,31.1046,31.1862,30.9868,31.0321,40135.0
2021-04-07 10:30:00,34.25,34.25,34.1,34.13,76552.0,31.0502,31.0502,30.9142,30.9414,76552.0
2021-04-07 11:00:00,34.16,34.18,33.99,34.05,126034.0,30.9686,30.9868,30.8145,30.8689,126034.0
2021-04-07 11:30:00,34.04,34.08,33.99,34.0,41155.0,30.8598,30.8961,30.8145,30.8236,41155.0
2021-04-07 12:00:00,34.0,34.18,34.0,34.12,421418.0,30.8236,30.9868,30.8236,30.9324,421418.0
2021-04-07 12:30:00,34.11,34.12,34.05,34.07,26776.0,30.9233,30.9324,30.8689,30.887,26776.0
2021-04-07 13:00:00,34.08,34.12,34.01,34.12,22526.0,30.8961,30.9324,30.8326,30.9324,22526.0
2021-04-07 13:30:00,34.11,34.16,34.11,34.16,19485.0,30.9233,30.9686,30.9233,30.9686,19485.0
2021-04-07 14:00:00,34.16,34.21,34.07,34.08,29213.0,30.9686,31.014,30.887,30.8961,29213.0
2021-04-07 14:30:00,34.1,34.15,34.1,34.1,20483.0,30.9142,30.9596,30.9142,30.9142,20483.0
2021-04-07 15:00:00,34.12,34.21,34.11,34.2,65148.0,30.9324,31.014,30.9233,31.0049,65148.0
2021-04-07 15:30:00,34.2,34.28,34.15,34.2,345188.0,31.0049,31.0774,30.9596,31.0049,345188.0
2021-04-08 09:30:00,34.27,34.46,34.2,34.27,77552.0,31.0684,31.2406,31.0049,31.0684,77552.0
2021-04-08 10:00:00,34.27,34.35,34.25,34.35,91461.0,31.0684,31.1409,31.0502,31.1409,91461.0
2021-04-08 10:30:00,34.34,34.45,34.32,34.32,140827.0,31.1318,31.2315,31.1137,31.1137,140827.0
2021-04-08 11:00:00,34.32,34.37,34.24,34.25,56798.0,31.1137,31.159,31.0412,31.0502,56798.0
2021-04-08 11:30:00,34.25,34.27,34.22,34.24,44540.0,31.0502,31.0684,31.023,31.0412,44540.0
2021-04-08 12:00:00,34.25,34.34,34.23,34.28,49730.0,31.0502,31.1318,31.0321,31.0774,49730.0
2021-04-08 12:30:00,34.29,34.46,34.29,34.44,111759.0,31.0865,31.2406,31.0865,31.2225,111759.0
2021-04-08 13:00:00,34.44,34.45,34.31,34.34,63694.0,31.2225,31.2315,31.1046,31.1318,63694.0
2021-04-08 13:30:00,34.35,34.38,34.3,34.3,114708.0,31.1409,31.1681,31.0956,31.0956,114708.0
2021-04-08 14:00:00,34.31,34.31,34.22,34.25,35465.0,31.1046,31.1046,31.023,31.0502,35465.0
2021-04-08 14:30:00,34.24,34.27,34.23,34.24,44287.0,31.0412,31.0684,31.0321,31.0412,44287.0
2021-04-08 15:00:00,34.24,34.33,34.23,34.27,159940.0,31.0412,31.1228,31.0321,31.0684,159940.0
2021-04-08 15:30:00,34.27,34.31,34.11,34.2,210537.0,31.0684,31.1046,30.9233,31.0049,210537.0
2021-04-09 09:30:00,34.19,34.3,34.03,34.22,34411.0,30.9958,31.0956,30.8508,31.023,34411.0
2021-04-09 10:00:00,34.23,34.26,34.07,34.2,46529.0,31.0321,31.0593,30.887,31.0049,46529.0
2021-04-09 10:30:00,34.19,34.46,34.19,34.37,171576.0,30.9958,31.2406,30.9958,31.159,171576.0
2021-04-09 11:00:00,34.36,34.36,34.25,34.25,65470.0,31.1499,31.1499,31.0502,31.0502,65470.0
2021-04-09 11:30:00,34.25,34.28,34.23,34.27,32694.0,31.0502,31.0774,31.0321,31.0684,32694.0
2021-04-09 12:00:00,34.26,34.27,34.21,34.23,22760.0,31.0593,31.0684,31.014,31.0321,22760.0
2021-04-09 12:30:00,34.23,34.24,34.14,34.14,13598.0,31.0321,31.0412,30.9505,30.9505,13598.0
2021-04-09 13:00:00,34.13,34.18,34.13,34.18,10807.0,30.9414,30.9868,30.9414,30.9868,10807.0
2021-04-09 13:30:00,34.17,34.21,34.17,34.2,19652.0,30.9777,31.014,30.9777,31.0049,19652.0
2021-04-09 14:00:00,34.2,34.21,34.15,34.15,11341.0,31.0049,31.014,30.9596,30.9596,11341.0
2021-04-09 14:30:00,34.15,34.19,34.13,34.18,16211.0,30.9596,30.9958,30.9414,30.9868,16211.0
2021-04-09 15:00:00,34.18,34.19,34.13,34.17,65283.0,30.9868,30.9958,30.9414,30.9777,65283.0
2021-04-09 15:30:00,34.17,34.27,34.16,34.19,151753.0,30.9777,31.0684,30.9686,30.9958,151753.0
2021-04-12 09:30:00,34.19,34.4,34.02,34.1,30781.0,30.9958,31.1862,30.8417,30.9142,30781.0
2021-04-12 10:00:00,34.09,34.11,34.03,34.06,15930.0,30.9052,30.9233,30.8508,30.878,15930.0
2021-04-12 10:30:00,34.07,34.13,34.0,34.01,32246.0,30.887,30.9414,30.8236,30.8326,32246.0
2021-04-12 11:00:00,34.02,34.1,33.97,34.09,30520.0,30.8417,30.9142,30.7964,30.9052,30520.0
2021-04-12 11:30:00,34.09,34.27,34.07,34.16,117266.0,30.9052,31.0684,30.887,30.9686,117266.0
2021-04-12 12:00:00,34.16,34.22,34.12,34.18,69798.0,30.9686,31.023,30.9324,30.9868,69798.0
2021-04-12 12:30:00,34.19,34.27,34.17,34.23,85091.0,30.9958,31.0684,30.9777,31.0321,85091.0
2021-04-12 13:00:00,34.23,34.23,34.17,34.18,43264.0,31.0321,31.0321,30.9777,30.9868,43264.0
2021-04-12 13:30:00,34.19,34.21,34.12,34.19,67040.0,30.9958,31.014,30.9324,30.9958,67040.0
2021-04-12 14:00:00,34.2,34.21,34.16,34.18,71978.0,31.0049,31.014,30.9686,30.9868,71978.0
2021-04-12 14:30:00,34.19,34.22,34.16,34.2,77174.0,30.9958,31.023,30.9686,31.0049,77174.0
2021-04-12 15:00:00,34.2,34.25,34.14,34.18,154751.0,31.0049,31.0502,30.9505,30.9868,154751.0
2021-04-12 15:30:00,34.18,34.32,34.17,34.25,273086.0,30.9868,31.1137,30.9777,31.0502,273086.0
2021-04-13 09:30:00,34.45,34.45,34.21,34.38,51782.0,31.2315,31.2315,31.014,31.1681,51782.0
2021-04-13 10:00:00,34.41,34.5,34.38,34.38,35761.0,31.1953,31.2769,31.1681,31.1681,35761.0
2021-04-13 10:30:00,34.37,34.41,34.35,34.36,23467.0,31.159,31.1953,31.1409,31.1499,23467.0
2021-04-13 11:00:00,34.36,34.38,34.3,34.31,34039.0,31.1499,31.1681,31.0956,31.1046,34039.0
2021-04-13 11:30:00,34.31,34.42,34.3,34.4,68459.0,31.1046,31.2043,31.0956,31.1862,68459.0
2021-04-13 12:00:00,34.4,34.46,34.38,34.45,52317.0,31.1862,31.2406,31.1681,31.2315,52317.0
2021-04-13 12:30:00,34.44,34.52,34.39,34.4,69981.0,31.2225,31.295,31.1771,31.1862,69981.0
2021-04-13 13:00:00,34.39,34.43,34.33,34.34,20552.0,31.1771,31.2134,31.1228,31.1318,20552.0
2021-04-13 13:30:00,34.33,34.39,34.31,34.38,19874.0,31.1228,31.1771,31.1046,31.1681,19874.0
2021-04-13 14:00:00,34.38,34.43,34.37,34.41,24928.0,31.1681,31.2134,31.159,31.1953,24928.0
2021-04-13 14:30:00,34.41,34.49,34.38,34.49,52522.0,31.1953,31.2678,31.1681,31.2678,52522.0
2021-04-13 15:00:00,34.5,34.5,34.44,34.44,68536.0,31.2769,31.2769,31.2225,31.2225,68536.0
2021-04-13 15:30:00,34.45,34.51,34.36,34.45,378047.0,31.2315,31.2859,31.1499,31.2315,378047.0
2021-04-14 09:30:00,34.59,34.77,34.55,34.64,24798.0,31.3585,31.5216,31.3222,31.4038,24798.0
2021-04-14 10:00:00,34.63,34.7,34.57,34.62,21064.0,31.3947,31.4582,31.3403,31.3857,21064.0
2021-04-14 10:30:00,34.63,34.63,34.45,34.46,68549.0,31.3947,31.3947,31.2315,31.2406,68549.0
2021-04-14 11:00:00,34.46,34.55,34.4,34.46,22642.0,31.2406,31.3222,31.1862,31.2406,22642.0
2021-04-14 11:30:00,34.46,34.48,34.39,34.39,7533.0,31.2406,31.2587,31.1771,31.1771,7533.0
2021-04-14 12:00:00,34.4,34.45,34.36,34.42,13911.0,31.1862,31.2315,31.1499,31.2043,13911.0
2021-04-14 12:30:00,34.44,34.48,34.42,34.44,12772.0,31.2225,31.2587,31.2043,31.2225,12772.0
2021-04-14 13:00:00,34.44,34.47,34.42,34.46,20851.0,31.2225,31.2497,31.2043,31.2406,20851.0
2021-04-14 13:30:00,34.46,34.63,34.46,34.5,64090.0,31.2406,31.3947,31.2406,31.2769,64090.0
2021-04-14 14:00:00,34.5,34.57,34.41,34.55,80267.0,31.2769,31.3403,31.1953,31.3222,80267.0
2021-04-14 14:30:00,34.54,34.55,34.38,34.39,48000.0,31.3131,31.3222,31.1681,31.1771,48000.0
2021-04-14 15:00:00,34.39,34.41,34.33,34.36,71162.0,31.1771,31.1953,31.1228,31.1499,71162.0
2021-04-14 15:30:00,34.37,34.38,34.25,34.3,275255.0,31.159,31.1681,31.0502,31.0956,275255.0
2021-04-15 09:30:00,34.42,34.67,34.42,34.53,29918.0,31.2043,31.431,31.2043,31.3041,29918.0
2021-04-15 10:00:00,34.5,34.52,34.41,34.47,64758.0,31.2769,31.295,31.1953,31.2497,64758.0
2021-04-15 10:30:00,34.47,34.63,34.46,34.55,94355.0,31.2497,31.3947,31.2406,31.3222,94355.0
2021-04-15 11:00:00,34.55,34.62,34.53,34.62,48491.0,31.3222,31.3857,31.3041,31.3857,48491.0
2021-04-15 11:30:00,34.61,34.69,34.46,34.51,93488.0,31.3766,31.4491,31.2406,31.2859,93488.0
2021-04-15 12:00:00,34.51,34.67,34.5,34.67,87971.0,31.2859,31.431,31.2769,31.431,87971.0
2021-04-15 12:30:00,34.66,34.67,34.53,34.55,46915.0,31.4219,31.431,31.3041,31.3222,46915.0
2021-04-15 13:00:00,34.55,34.62,34.49,34.57,234475.0,31.3222,31.3857,31.2678,31.3403,234475.0
2021-04-15 13:30:00,34.57,34.65,34.53,34.56,318626.0,31.3403,31.4129,31.3041,31.3313,318626.0
2021-04-15 14:00:00,34.55,34.61,34.51,34.55,88824.0,31.3222,31.3766,31.2859,31.3222,88824.0
2021-04-15 14:30:00,34.56,34.59,34.52,34.55,121920.0,31.3313,31.3585,31.295,31.3222,121920.0
2021-04-15 15:00:00,34.54,34.56,34.38,34.45,200724.0,31.3131,31.3313,31.1681,31.2315,200724.0
2021-04-15 15:30:00,34.47,34.54,34.45,34.51,664876.0,31.2497,31.3131,31.2315,31.2859,664876.0
2021-04-16 09:30:00,34.67,34.72,34.43,34.45,545850.0,31.431,31.4763,31.2134,31.2315,545850.0
2021-04-16 10:00:00,34.43,34.5,34.3,34.47,573700.0,31.2134,31.2769,31.0956,31.2497,573700.0
2021-04-16 10:30:00,34.48,34.58,34.42,34.53,138972.0,31.2587,31.3494,31.2043,31.3041,138972.0
2021-04-16 11:00:00,34.53,34.56,34.46,34.52,290597.0,31.3041,31.3313,31.2406,31.295,290597.0
2021-04-16 11:30:00,34.52,34.56,34.49,34.55,112422.0,31.295,31.3313,31.2678,31.3222,112422.0
2021-04-16 12:00:00,34.55,34.56,34.51,34.52,107776.0,31.3222,31.3313,31.2859,31.295,107776.0
2021-04-16 12:30:00,34.52,34.55,34.48,34.51,47995.0,31.295,31.3222,31.2587,31.2859,47995.0
2021-04-16 13:00:00,34.51,34.53,34.48,34.51,57776.0,31.2859,31.3041,31.2587,31.2859,57776.0
2021-04-16 13:30:00,34.51,34.59,34.49,34.55,79399.0,31.2859,31.3585,31.2678,31.3222,79399.0
2021-04-16 14:00:00,34.55,34.62,34.53,34.57,86943.0,31.3222,31.3857,31.3041,31.3403,86943.0
2021-04-16 14:30:00,34.57,34.6,34.52,34.59,82641.0,31.3403,31.3675,31.295,31.3585,82641.0
2021-04-16 15:00:00,34.59,34.61,34.55,34.58,180631.0,31.3585,31.3766,31.3222,31.3494,180631.0
2021-04-16 15:30:00,34.58,34.7,34.56,34.63,445190.0,31.3494,31.4582,31.3313,31.3947,445190.0
2021-04-19 09:30:00,34.73,34.96,34.73,34.93,88409.0,31.4854,31.6939,31.4854,31.6667,88409.0
2021-04-19 10:00:00,34.91,35.03,34.87,34.98,59307.0,31.6486,31.7574,31.6123,31.712,59307.0
2021-04-19 10:30:00,34.98,34.99,34.86,34.86,88844.0,31.712,31.7211,31.6032,31.6032,88844.0
2021-04-19 11:00:00,34.86,34.95,34.82,34.94,75865.0,31.6032,31.6848,31.567,31.6758,75865.0
2021-04-19 11:30:00,34.94,34.99,34.88,34.91,78012.0,31.6758,31.7211,31.6214,31.6486,78012.0
2021-04-19 12:00:00,34.91,35.03,34.9,34.94,52485.0,31.6486,31.7574,31.6395,31.6758,52485.0
2021-04-19 12:30:00,34.93,34.97,34.92,34.95,49814.0,31.6667,31.703,31.6576,31.6848,49814.0
2021-04-19 13:00:00,34.95,35.01,34.92,34.97,119446.0,31.6848,31.7392,31.6576,31.703,119446.0
2021-04-19 13:30:00,34.97,35.05,34.96,35.01,69899.0,31.703,31.7755,31.6939,31.7392,69899.0
2021-04-19 14:00:00,35.01,35.05,34.97,35.02,59173.0,31.7392,31.7755,31.703,31.7483,59173.0
2021-04-19 14:30:00,35.02,35.18,35.01,35.16,106876.0,31.7483,31.8933,31.7392,31.8752,106876.0
2021-04-19 15:00:00,35.16,35.16,35.11,35.15,78248.0,31.8752,31.8752,31.8299,31.8661,78248.0
2021-04-19 15:30:00,35.14,35.31,35.11,35.3,360247.0,31.8571,32.0112,31.8299,32.0021,360247.0
2021-04-20 09:30:00,35.33,35.64,35.23,35.59,66217.0,32.0293,32.3104,31.9387,32.265,66217.0
2021-04-20 10:00:00,35.59,35.77,35.59,35.66,40457.0,32.265,32.4282,32.265,32.3285,40457.0
2021-04-20 10:30:00,35.65,35.65,35.57,35.59,76128.0,32.3194,32.3194,32.2469,32.265,76128.0
2021-04-20 11:00:00,35.6,35.75,35.59,35.75,48898.0,32.2741,32.4101,32.265,32.4101,48898.0
2021-04-20 11:30:00,35.75,35.76,35.65,35.66,70583.0,32.4101,32.4192,32.3194,32.3285,70583.0
2021-04-20 12:00:00,35.64,35.74,35.64,35.73,31123.0,32.3104,32.401,32.3104,32.392,31123.0
2021-04-20 12:30:00,35.73,35.77,35.57,35.58,59615.0,32.392,32.4282,32.2469,32.256,59615.0
2021-04-20 13:00:00,35.58,35.61,35.46,35.46,109585.0,32.256,32.2832,32.1472,32.1472,109585.0
2021-04-20 13:30:00,35.45,35.54,35.36,35.53,74858.0,32.1381,32.2197,32.0565,32.2106,74858.0
2021-04-20 14:00:00,35.53,35.61,35.51,35.58,56812.0,32.2106,32.2832,32.1925,32.256,56812.0
2021-04-20 14:30:00,35.57,35.57,35.47,35.48,53550.0,32.2469,32.2469,32.1562,32.1653,53550.0
2021-04-20 15:00:00,35.49,35.58,35.48,35.5,158221.0,32.1744,32.256,32.1653,32.1834,158221.0
2021-04-20 15:30:00,35.5,35.59,35.48,35.54,527130.0,32.1834,32.265,32.1653,32.2197,527130.0
2021-04-21 09:30:00,35.64,35.73,35.45,35.73,25432.0,32.3104,32.392,32.1381,32.392,25432.0
2021-04-21 10:00:00,35.71,35.73,35.6,35.62,21473.0,32.3738,32.392,32.2741,32.2922,21473.0
2021-04-21 10:30:00,35.62,35.62,35.49,35.5,31012.0,32.2922,32.2922,32.1744,32.1834,31012.0
2021-04-21 11:00:00,35.52,35.67,35.52,35.64,18983.0,32.2016,32.3376,32.2016,32.3104,18983.0
2021-04-21 11:30:00,35.65,35.72,35.65,35.72,14145.0,32.3194,32.3829,32.3194,32.3829,14145.0
2021-04-21 12:00:00,35.72,35.76,35.69,35.72,21713.0,32.3829,32.4192,32.3557,32.3829,21713.0
2021-04-21 12:30:00,35.73,35.79,35.7,35.74,18692.0,32.392,32.4464,32.3648,32.401,18692.0
2021-04-21 13:00:00,35.75,35.81,35.75,35.76,14964.0,32.4101,32.4645,32.4101,32.4192,14964.0
2021-04-21 13:30:00,35.76,35.85,35.75,35.81,18254.0,32.4192,32.5007,32.4101,32.4645,18254.0
2021-04-21 14:00:00,35.82,35.83,35.74,35.74,28546.0,32.4736,32.4826,32.401,32.401,28546.0
2021-04-21 14:30:00,35.74,35.74,35.66,35.7,41119.0,32.401,32.401,32.3285,32.3648,41119.0
2021-04-21 15:00:00,35.7,35.71,35.66,35.68,54461.0,32.3648,32.3738,32.3285,32.3466,54461.0
2021-04-21 15:30:00,35.68,35.71,35.56,35.6,187681.0,32.3466,32.3738,32.2378,32.2741,187681.0
2021-04-22 09:30:00,35.61,35.75,35.46,35.69,64035.0,32.2832,32.4101,32.1472,32.3557,64035.0
2021-04-22 10:00:00,35.71,35.82,35.63,35.7,88876.0,32.3738,32.4736,32.3013,32.3648,88876.0
2021-04-22 10:30:00,35.7,35.76,35.6,35.73,53274.0,32.3648,32.4192,32.2741,32.392,53274.0
2021-04-22 11:00:00,35.73,35.94,35.73,35.85,46812.0,32.392,32.5823,32.392,32.5007,46812.0
2021-04-22 11:30:00,35.85,35.9,35.8,35.84,78303.0,32.5007,32.5461,32.4554,32.4917,78303.0
2021-04-22 12:00:00,35.85,35.85,35.71,35.77,73364.0,32.5007,32.5007,32.3738,32.4282,73364.0
2021-04-22 12:30:00,35.78,35.8,35.73,35.79,56389.0,32.4373,32.4554,32.392,32.4464,56389.0
2021-04-22 13:00:00,35.79,35.8,35.66,35.72,116238.0,32.4464,32.4554,32.3285,32.3829,116238.0
2021-04-22 13:30:00,35.73,35.78,35.49,35.54,61831.0,32.392,32.4373,32.1744,32.2197,61831.0
2021-04-22 14:00:00,35.53,35.57,35.46,35.55,67056.0,32.2106,32.2469,32.1472,32.2288,67056.0
2021-04-22 14:30:00,35.56,35.65,35.52,35.61,51233.0,32.2378,32.3194,32.2016,32.2832,51233.0
2021-04-22 15:00:00,35.61,35.65,35.51,35.54,59696.0,32.2832,32.3194,32.1925,32.2197,59696.0
2021-04-22 15:30:00,35.55,35.64,35.54,35.59,179548.0,32.2288,32.3104,32.2197,32.265,179548.0
2021-04-23 09:30:00,35.67,35.8,35.52,35.75,40945.0,32.3376,32.4554,32.2016,32.4101,40945.0
2021-04-23 10:00:00,35.76,35.76,35.48,35.49,28134.0,32.4192,32.4192,32.1653,32.1744,28134.0
2021-04-23 10:30:00,35.5,35.61,35.49,35.57,40319.0,32.1834,32.2832,32.1744,32.2469,40319.0
2021-04-23 11:00:00,35.57,35.61,35.52,35.56,48758.0,32.2469,32.2832,32.2016,32.2378,48758.0
2021-04-23 11:30:00,35.58,35.71,35.56,35.71,62120.0,32.256,32.3738,32.2378,32.3738,62120.0
2021-04-23 12:00:00,35.73,35.74,35.62,35.63,27751.0,32.392,32.401,32.2922,32.3013,27751.0
2021-04-23 12:30:00,35.63,35.73,35.63,35.69,28502.0,32.3013,32.392,32.3013,32.3557,28502.0
2021-04-23 13:00:00,35.68,35.71,35.63,35.63,52286.0,32.3466,32.3738,32.3013,32.3013,52286.0
2021-04-23 13:30:00,35.63,35.74,35.62,35.73,46925.0,32.3013,32.401,32.2922,32.392,46925.0
2021-04-23 14:00:00,35.73,35.74,35.67,35.69,37010.0,32.392,32.401,32.3376,32.3557,37010.0
2021-04-23 14:30:00,35.69,35.71,35.59,35.65,63799.0,32.3557,32.3738,32.265,32.3194,63799.0
2021-04-23 15:00:00,35.65,35.76,35.64,35.75,64388.0,32.3194,32.4192,32.3104,32.4101,64388.0
2021-04-23 15:30:00,35.74,35.76,35.64,35.66,149872.0,32.401,32.4192,32.3104,32.3285,149872.0
2021-04-26 09:30:00,35.82,36.04,35.82,35.91,78766.0,32.4736,32.673,32.4736,32.5551,78766.0
2021-04-26 10:00:00,35.91,36.1,35.9,36.01,50096.0,32.5551,32.7274,32.5461,32.6458,50096.0
2021-04-26 10:30:00,36.03,36.06,35.97,35.98,57759.0,32.6639,32.6911,32.6095,32.6186,57759.0
2021-04-26 11:00:00,35.97,36.1,35.95,36.08,52944.0,32.6095,32.7274,32.5914,32.7093,52944.0
2021-04-26 11:30:00,36.08,36.11,36.01,36.03,63216.0,32.7093,32.7365,32.6458,32.6639,63216.0
2021-04-26 12:00:00,36.03,36.06,36.0,36.03,44663.0,32.6639,32.6911,32.6367,32.6639,44663.0
2021-04-26 12:30:00,36.04,36.05,35.98,36.0,74721.0,32.673,32.6821,32.6186,32.6367,74721.0
2021-04-26 13:00:00,35.99,36.03,35.94,35.97,58399.0,32.6277,32.6639,32.5823,32.6095,58399.0
2021-04-26 13:30:00,35.97,36.0,35.96,35.98,58321.0,32.6095,32.6367,32.6005,32.6186,58321.0
2021-04-26 14:00:00,35.97,35.99,35.89,35.96,62828.0,32.6095,32.6277,32.537,32.6005,62828.0
2021-04-26 14:30:00,35.97,36.0,35.95,35.98,75558.0,32.6095,32.6367,32.5914,32.6186,75558.0
2021-04-26 15:00:00,35.98,36.04,35.9,35.91,117064.0,32.6186,32.673,32.5461,32.5551,117064.0
2021-04-26 15:30:00,35.9,36.03,35.88,35.97,409771.0,32.5461,32.6639,32.5279,32.6095,409771.0
2021-04-27 09:30:00,36.12,36.18,35.76,35.86,41668.0,32.7455,32.7999,32.4192,32.5098,41668.0
2021-04-27 10:00:00,35.88,35.93,35.83,35.92,26317.0,32.5279,32.5733,32.4826,32.5642,26317.0
2021-04-27 10:30:00,35.92,35.96,35.89,35.93,40796.0,32.5642,32.6005,32.537,32.5733,40796.0
2021-04-27 11:00:00,35.94,36.01,35.92,35.96,34802.0,32.5823,32.6458,32.5642,32.6005,34802.0
2021-04-27 11:30:00,35.95,35.99,35.84,35.99,44234.0,32.5914,32.6277,32.4917,32.6277,44234.0
2021-04-27 12:00:00,35.98,36.01,35.96,35.97,38335.0,32.6186,32.6458,32.6005,32.6095,38335.0
2021-04-27 12:30:00,35.97,36.0,35.92,35.93,98359.0,32.6095,32.6367,32.5642,32.5733,98359.0
2021-04-27 13:00:00,35.95,36.05,35.94,36.0,28352.0,32.5914,32.6821,32.5823,32.6367,28352.0
2021-04-27 13:30:00,36.0,36.12,35.97,36.12,79639.0,32.6367,32.7455,32.6095,32.7455,79639.0
2021-04-27 14:00:00,36.14,36.14,36.09,36.11,50650.0,32.7637,32.7637,32.7183,32.7365,50650.0
2021-04-27 14:30:00,36.11,36.14,36.1,36.13,50089.0,32.7365,32.7637,32.7274,32.7546,50089.0
2021-04-27 15:00:00,36.12,36.13,36.03,36.08,42374.0,32.7455,32.7546,32.6639,32.7093,42374.0
2021-04-27 15:30:00,36.08,36.12,36.02,36.02,197622.0,32.7093,32.7455,32.6549,32.6549,197622.0
2021-04-28 09:30:00,36.1,36.29,36.1,36.24,48784.0,32.7274,32.8996,32.7274,32.8543,48784.0
2021-04-28 10:00:00,36.28,36.3,36.2,36.27,27797.0,32.8906,32.9087,32.818,32.8815,27797.0
2021-04-28 10:30:00,36.26,36.32,36.2,36.23,42269.0,32.8724,32.9268,32.818,32.8452,42269.0
2021-04-28 11:00:00,36.22,36.34,36.2,36.29,39018.0,32.8362,32.945,32.818,32.8996,39018.0
2021-04-28 11:30:00,36.29,36.3,36.18,36.18,29036.0,32.8996,32.9087,32.7999,32.7999,29036.0
2021-04-28 12:00:00,36.18,36.21,36.13,36.2,28399.0,32.7999,32.8271,32.7546,32.818,28399.0
2021-04-28 12:30:00,36.2,36.29,36.18,36.29,55599.0,32.818,32.8996,32.7999,32.8996,55599.0
2021-04-28 13:00:00,36.29,36.32,36.27,36.3,102166.0,32.8996,32.9268,32.8815,32.9087,102166.0
2021-04-28 13:30:00,36.3,36.52,36.23,36.49,203462.0,32.9087,33.1082,32.8452,33.081,203462.0
2021-04-28 14:00:00,36.49,36.5,36.39,36.48,144134.0,33.081,33.09,32.9903,33.0719,144134.0
2021-04-28 14:30:00,36.48,36.55,36.44,36.49,166669.0,33.0719,33.1354,33.0356,33.081,166669.0
2021-04-28 15:00:00,36.48,36.5,36.35,36.45,90517.0,33.0719,33.09,32.954,33.0447,90517.0
2021-04-28 15:30:00,36.45,36.45,36.31,36.31,385932.0,33.0447,33.0447,32.9178,32.9178,385932.0
2021-04-29 09:30:00,36.46,36.73,36.4,36.7,74287.0,33.0538,33.2985,32.9994,33.2713,74287.0
2021-04-29 10:00:00,36.7,36.71,36.5,36.5,47071.0,33.2713,33.2804,33.09,33.09,47071.0
2021-04-29 10:30:00,36.52,36.59,36.44,36.56,49236.0,33.1082,33.1716,33.0356,33.1444,49236.0
2021-04-29 11:00:00,36.55,36.58,36.46,36.47,94378.0,33.1354,33.1625,33.0538,33.0628,94378.0
2021-04-29 11:30:00,36.47,36.61,36.4,36.43,117960.0,33.0628,33.1897,32.9994,33.0266,117960.0
2021-04-29 12:00:00,36.43,36.46,36.39,36.44,54298.0,33.0266,33.0538,32.9903,33.0356,54298.0
2021-04-29 12:30:00,36.44,36.59,36.42,36.59,49697.0,33.0356,33.1716,33.0175,33.1716,49697.0
2021-04-29 13:00:00,36.59,36.77,36.57,36.73,137740.0,33.1716,33.3348,33.1535,33.2985,137740.0
2021-04-29 13:30:00,36.73,36.81,36.68,36.71,97845.0,33.2985,33.3711,33.2532,33.2804,97845.0
2021-04-29 14:00:00,36.72,36.8,36.69,36.79,68689.0,33.2895,33.362,33.2623,33.3529,68689.0
2021-04-29 14:30:00,36.8,36.88,36.8,36.83,61455.0,33.362,33.4345,33.362,33.3892,61455.0
2021-04-29 15:00:00,36.84,36.89,36.75,36.77,104339.0,33.3983,33.4436,33.3167,33.3348,104339.0
2021-04-29 15:30:00,36.77,36.86,36.76,36.82,284344.0,33.3348,33.4164,33.3257,33.3801,284344.0
2021-04-30 09:30:00,36.74,37.08,36.57,36.8,124983.0,33.3076,33.6158,33.1535,33.362,124983.0
2021-04-30 10:00:00,36.8,36.95,36.8,36.9,61055.0,33.362,33.498,33.362,33.4527,61055.0
2021-04-30 10:30:00,36.88,36.91,36.82,36.84,58638.0,33.4345,33.4617,33.3801,33.3983,58638.0
2021-04-30 11:00:00,36.84,36.87,36.74,36.77,88675.0,33.3983,33.4255,33.3076,33.3348,88675.0
2021-04-30 11:30:00,36.77,36.93,36.74,36.93,41731.0,33.3348,33.4798,33.3076,33.4798,41731.0
2021-04-30 12:00:00,36.93,36.94,36.85,36.87,40605.0,33.4798,33.4889,33.4073,33.4255,40605.0
2021-04-30 12:30:00,36.86,36.89,36.8,36.82,62736.0,33.4164,33.4436,33.362,33.3801,62736.0
2021-04-30 13:00:00,36.82,36.83,36.74,36.83,26390.0,33.3801,33.3892,33.3076,33.3892,26390.0
2021-04-30 13:30:00,36.83,36.9,36.82,36.88,57681.0,33.3892,33.4527,33.3801,33.4345,57681.0
2021-04-30 14:00:00,36.88,36.95,36.88,36.94,121955.0,33.4345,33.498,33.4345,33.4889,121955.0
2021-04-30 14:30:00,36.95,37.0,36.91,36.96,50254.0,33.498,33.5433,33.4617,33.507,50254.0
2021-04-30 15:00:00,36.95,37.09,36.95,37.04,76647.0,33.498,33.6249,33.498,33.5796,76647.0
2021-04-30 15:30:00,37.04,37.16,37.02,37.03,265088.0,33.5796,33.6884,33.5614,33.5705,265088.0
2021-05-03 09:30:00,37.08,37.08,36.86,36.89,75343.0,33.6158,33.6158,33.4164,33.4436,75343.0
2021-05-03 10:00:00,36.88,36.91,36.75,36.87,71083.0,33.4345,33.4617,33.3167,33.4255,71083.0
2021-05-03 10:30:00,36.86,36.91,36.83,36.89,66446.0,33.4164,33.4617,33.3892,33.4436,66446.0
2021-05-03 11:00:00,36.89,36.9,36.83,36.88,40920.0,33.4436,33.4527,33.3892,33.4345,40920.0
2021-05-03 11:30:00,36.87,36.88,36.79,36.85,28346.0,33.4255,33.4345,33.3529,33.4073,28346.0
2021-05-03 12:00:00,36.85,36.86,36.74,36.74,36173.0,33.4073,33.4164,33.3076,33.3076,36173.0
2021-05-03 12:30:00,36.74,36.88,36.74,36.88,29454.0,33.3076,33.4345,33.3076,33.4345,29454.0
2021-05-03 13:00:00,36.87,36.9,36.84,36.88,42549.0,33.4255,33.4527,33.3983,33.4345,42549.0
2021-05-03 13:30:00,36.87,36.88,36.84,36.86,32603.0,33.4255,33.4345,33.3983,33.4164,32603.0
2021-05-03 14:00:00,36.86,37.04,36.86,37.02,153233.0,33.4164,33.5796,33.4164,33.5614,153233.0
2021-05-03 14:30:00,37.02,37.12,37.02,37.08,42248.0,33.5614,33.6521,33.5614,33.6158,42248.0
2021-05-03 15:00:00,37.08,37.08,36.76,36.79,62025.0,33.6158,33.6158,33.3257,33.3529,62025.0
2021-05-03 15:30:00,36.8,36.91,36.77,36.81,290263.0,33.362,33.4617,33.3348,33.3711,290263.0
2021-05-04 09:30:00,36.77,37.0,36.73,36.79,51416.0,33.3348,33.5433,33.2985,33.3529,51416.0
2021-05-04 10:00:00,36.78,36.94,36.77,36.9,33302.0,33.3439,33.4889,33.3348,33.4527,33302.0
2021-05-04 10:30:00,36.91,36.95,36.82,36.84,44313.0,33.4617,33.498,33.3801,33.3983,44313.0
2021-05-04 11:00:00,36.84,36.86,36.69,36.75,27349.0,33.3983,33.4164,33.2623,33.3167,27349.0
2021-05-04 11:30:00,36.78,36.87,36.67,36.68,26619.0,33.3439,33.4255,33.2441,33.2532,26619.0
2021-05-04 12:00:00,36.67,36.71,36.62,36.63,64944.0,33.2441,33.2804,33.1988,33.2079,64944.0
2021-05-04 12:30:00,36.63,36.65,36.58,36.62,67511.0,33.2079,33.226,33.1625,33.1988,67511.0
2021-05-04 13:00:00,36.63,36.63,36.55,36.58,47418.0,33.2079,33.2079,33.1354,33.1625,47418.0
2021-05-04 13:30:00,36.59,36.62,36.56,36.6,49638.0,33.1716,33.1988,33.1444,33.1807,49638.0
2021-05-04 14:00:00,36.59,36.64,36.57,36.6,126183.0,33.1716,33.2169,33.1535,33.1807,126183.0
2021-05-04 14:30:00,36.59,36.61,36.52,36.53,66863.0,33.1716,33.1897,33.1082,33.1172,66863.0
2021-05-04 15:00:00,36.53,36.53,36.39,36.41,105555.0,33.1172,33.1172,32.9903,33.0084,105555.0
2021-05-04 15:30:00,36.42,36.58,36.39,36.55,385775.0,33.0175,33.1625,32.9903,33.1354,385775.0
2021-05-05 09:30:00,36.44,36.61,35.94,36.02,68345.0,33.0356,33.1897,32.5823,32.6549,68345.0
2021-05-05 10:00:00,36.0,36.08,35.92,35.98,86758.0,32.6367,32.7093,32.5642,32.6186,86758.0
2021-05-05 10:30:00,35.98,36.13,35.95,36.1,140786.0,32.6186,32.7546,32.5914,32.7274,140786.0
2021-05-05 11:00:00,36.09,36.27,36.02,36.22,123659.0,32.7183,32.8815,32.6549,32.8362,123659.0
2021-05-05 11:30:00,36.21,36.34,36.19,36.34,100649.0,32.8271,32.945,32.809,32.945,100649.0
2021-05-05 12:00:00,36.35,36.49,36.3,36.46,134860.0,32.954,33.081,32.9087,33.0538,134860.0
2021-05-05 12:30:00,36.47,36.52,36.43,36.49,113027.0,33.0628,33.1082,33.0266,33.081,113027.0
2021-05-05 13:00:00,36.48,36.54,36.43,36.49,77524.0,33.0719,33.1263,33.0266,33.081,77524.0
2021-05-05 13:30:00,36.49,36.52,36.43,36.51,100041.0,33.081,33.1082,33.0266,33.0991,100041.0
2021-05-05 14:00:00,36.5,36.51,36.42,36.46,100238.0,33.09,33.0991,33.0175,33.0538,100238.0
2021-05-05 14:30:00,36.46,36.49,36.34,36.38,114041.0,33.0538,33.081,32.945,32.9812,114041.0
2021-05-05 15:00:00,36.37,36.39,36.23,36.3,210619.0,32.9722,32.9903,32.8452,32.9087,210619.0
2021-05-05 15:30:00,36.3,36.4,36.24,36.36,412382.0,32.9087,32.9994,32.8543,32.9631,412382.0
2021-05-06 09:30:00,36.47,36.73,36.47,36.64,98353.0,33.0628,33.2985,33.0628,33.2169,98353.0
2021-05-06 10:00:00,36.63,36.64,36.38,36.45,76809.0,33.2079,33.2169,32.9812,33.0447,76809.0
2021-05-06 10:30:00,36.44,36.62,36.43,36.62,54429.0,33.0356,33.1988,33.0266,33.1988,54429.0
2021-05-06 11:00:00,36.62,36.83,36.61,36.83,57522.0,33.1988,33.3892,33.1897,33.3892,57522.0
2021-05-06 11:30:00,36.83,36.96,36.82,36.89,67219.0,33.3892,33.507,33.3801,33.4436,67219.0
2021-05-06 12:00:00,36.89,36.96,36.89,36.91,43995.0,33.4436,33.507,33.4436,33.4617,43995.0
2021-05-06 12:30:00,36.92,36.94,36.84,36.87,48328.0,33.4708,33.4889,33.3983,33.4255,48328.0
2021-05-06 13:00:00,36.88,36.94,36.84,36.92,45597.0,33.4345,33.4889,33.3983,33.4708,45597.0
2021-05-06 13:30:00,36.92,37.01,36.89,36.95,57837.0,33.4708,33.5524,33.4436,33.498,57837.0
2021-05-06 14:00:00,36.94,36.96,36.78,36.79,65116.0,33.4889,33.507,33.3439,33.3529,65116.0
2021-05-06 14:30:00,36.78,36.82,36.68,36.68,139424.0,33.3439,33.3801,33.2532,33.2532,139424.0
2021-05-06 15:00:00,36.68,36.71,36.67,36.7,165622.0,33.2532,33.2804,33.2441,33.2713,165622.0
2021-05-06 15:30:00,36.7,36.88,36.7,36.75,330599.0,33.2713,33.4345,33.2713,33.3167,330599.0
2021-05-07 09:30:00,36.93,37.42,36.68,37.07,72424.0,33.4798,33.9241,33.2532,33.6068,72424.0
2021-05-07 10:00:00,37.07,37.28,37.06,37.28,72863.0,33.6068,33.7972,33.5977,33.7972,72863.0
2021-05-07 10:30:00,37.25,37.32,37.19,37.31,55660.0,33.77,33.8334,33.7156,33.8243,55660.0
2021-05-07 11:00:00,37.3,37.32,37.19,37.23,47192.0,33.8153,33.8334,33.7156,33.7518,47192.0
2021-05-07 11:30:00,37.23,37.32,37.2,37.21,35825.0,33.7518,33.8334,33.7246,33.7337,35825.0
2021-05-07 12:00:00,37.22,37.22,37.08,37.11,41639.0,33.7428,33.7428,33.6158,33.643,41639.0
2021-05-07 12:30:00,37.11,37.15,37.06,37.08,42546.0,33.643,33.6793,33.5977,33.6158,42546.0
2021-05-07 13:00:00,37.07,37.15,37.07,37.14,47129.0,33.6068,33.6793,33.6068,33.6702,47129.0
2021-05-07 13:30:00,37.14,37.18,37.13,37.16,38551.0,33.6702,33.7065,33.6612,33.6884,38551.0
2021-05-07 14:00:00,37.17,37.17,37.11,37.11,51315.0,33.6974,33.6974,33.643,33.643,51315.0
2021-05-07 14:30:00,37.11,37.16,37.11,37.14,46389.0,33.643,33.6884,33.643,33.6702,46389.0
2021-05-07 15:00:00,37.15,37.35,37.14,37.33,89418.0,33.6793,33.8606,33.6702,33.8425,89418.0
2021-05-07 15:30:00,37.32,37.43,37.25,37.41,311039.0,33.8334,33.9331,33.77,33.915,311039.0
2021-05-10 09:30:00,37.54,37.73,36.77,36.8,156410.0,34.0329,34.2051,33.3348,33.362,156410.0
2021-05-10 10:00:00,36.8,37.31,36.79,37.28,79632.0,33.362,33.8243,33.3529,33.7972,79632.0
2021-05-10 10:30:00,37.28,37.36,37.25,37.35,46455.0,33.7972,33.8697,33.77,33.8606,46455.0
2021-05-10 11:00:00,37.35,37.43,37.34,37.37,37051.0,33.8606,33.9331,33.8515,33.8787,37051.0
2021-05-10 11:30:00,37.37,37.4,37.27,37.28,38146.0,33.8787,33.9059,33.7881,33.7972,38146.0
2021-05-10 12:00:00,37.27,37.35,37.27,37.33,45667.0,33.7881,33.8606,33.7881,33.8425,45667.0
2021-05-10 12:30:00,37.33,37.35,37.26,37.27,42387.0,33.8425,33.8606,33.779,33.7881,42387.0
2021-05-10 13:00:00,37.28,37.41,37.27,37.41,53233.0,33.7972,33.915,33.7881,33.915,53233.0
2021-05-10 13:30:00,37.4,37.42,37.33,37.37,54985.0,33.9059,33.9241,33.8425,33.8787,54985.0
2021-05-10 14:00:00,37.37,37.37,37.23,37.25,156965.0,33.8787,33.8787,33.7518,33.77,156965.0
2021-05-10 14:30:00,37.25,37.26,37.08,37.15,98633.0,33.77,33.779,33.6158,33.6793,98633.0
2021-05-10 15:00:00,37.16,37.25,37.15,37.21,130504.0,33.6884,33.77,33.6793,33.7337,130504.0
2021-05-10 15:30:00,37.2,37.22,36.96,36.96,375079.0,33.7246,33.7428,33.507,33.507,375079.0
2021-05-11 09:30:00,36.68,36.92,36.45,36.92,75771.0,33.2532,33.4708,33.0447,33.4708,75771.0
2021-05-11 10:00:00,36.97,37.2,36.82,36.82,256424.0,33.5161,33.7246,33.3801,33.3801,256424.0
2021-05-11 10:30:00,36.82,36.9,36.7,36.83,85830.0,33.3801,33.4527,33.2713,33.3892,85830.0
2021-05-11 11:00:00,36.83,37.05,36.78,37.05,53185.0,33.3892,33.5886,33.3439,33.5886,53185.0
2021-05-11 11:30:00,37.04,37.06,36.95,36.97,58178.0,33.5796,33.5977,33.498,33.5161,58178.0
2021-05-11 12:00:00,36.95,37.03,36.93,36.97,53257.0,33.498,33.5705,33.4798,33.5161,53257.0
2021-05-11 12:30:00,36.96,36.97,36.84,36.87,55134.0,33.507,33.5161,33.3983,33.4255,55134.0
2021-05-11 13:00:00,36.87,37.0,36.84,36.99,35964.0,33.4255,33.5433,33.3983,33.5342,35964.0
2021-05-11 13:30:00,36.99,37.03,36.89,36.97,83757.0,33.5342,33.5705,33.4436,33.5161,83757.0
2021-05-11 14:00:00,36.97,37.01,36.85,36.85,63890.0,33.5161,33.5524,33.4073,33.4073,63890.0
2021-05-11 14:30:00,36.84,36.84,36.69,36.7,76061.0,33.3983,33.3983,33.2623,33.2713,76061.0
2021-05-11 15:00:00,36.7,36.92,36.57,36.87,281604.0,33.2713,33.4708,33.1535,33.4255,281604.0
2021-05-11 15:30:00,36.87,37.12,36.6,37.11,1001452.0,33.4255,33.6521,33.1807,33.643,1001452.0
2021-05-12 09:30:00,37.1,37.24,36.92,36.92,136999.0,33.634,33.7609,33.4708,33.4708,136999.0
2021-05-12 10:00:00,36.91,36.98,36.83,36.87,79142.0,33.4617,33.5252,33.3892,33.4255,79142.0
2021-05-12 10:30:00,36.85,36.86,36.65,36.75,81383.0,33.4073,33.4164,33.226,33.3167,81383.0
2021-05-12 11:00:00,36.75,36.77,36.65,36.73,58568.0,33.3167,33.3348,33.226,33.2985,58568.0
2021-05-12 11:30:00,36.73,36.73,36.51,36.51,44698.0,33.2985,33.2985,33.0991,33.0991,44698.0
2021-05-12 12:00:00,36.51,36.52,36.33,36.34,57555.0,33.0991,33.1082,32.9359,32.945,57555.0
2021-05-12 12:30:00,36.32,36.35,36.16,36.2,53044.0,32.9268,32.954,32.7818,32.818,53044.0
2021-05-12 13:00:00,36.19,36.25,36.12,36.15,48414.0,32.809,32.8634,32.7455,32.7727,48414.0
2021-05-12 13:30:00,36.15,36.18,36.09,36.14,45376.0,32.7727,32.7999,32.7183,32.7637,45376.0
2021-05-12 14:00:00,36.14,36.16,36.05,36.09,55857.0,32.7637,32.7818,32.6821,32.7183,55857.0
2021-05-12 14:30:00,36.09,36.23,36.04,36.16,83195.0,32.7183,32.8452,32.673,32.7818,83195.0
2021-05-12 15:00:00,36.17,36.18,35.94,35.94,130678.0,32.7909,32.7999,32.5823,32.5823,130678.0
2021-05-12 15:30:00,35.91,36.11,35.89,36.01,358387.0,32.5551,32.7365,32.537,32.6458,358387.0
2021-05-13 09:30:00,36.13,36.44,36.1,36.41,90393.0,32.7546,33.0356,32.7274,33.0084,90393.0
2021-05-13 10:00:00,36.4,36.7,36.38,36.66,62196.0,32.9994,33.2713,32.9812,33.2351,62196.0
2021-05-13 10:30:00,36.67,36.73,36.56,36.73,41776.0,33.2441,33.2985,33.1444,33.2985,41776.0
2021-05-13 11:00:00,36.73,36.81,36.65,36.77,56037.0,33.2985,33.3711,33.226,33.3348,56037.0
2021-05-13 11:30:00,36.77,36.96,36.74,36.84,53936.0,33.3348,33.507,33.3076,33.3983,53936.0
2021-05-13 12:00:00,36.84,36.9,36.81,36.88,76428.0,33.3983,33.4527,33.3711,33.4345,76428.0
2021-05-13 12:30:00,36.88,36.89,36.78,36.84,61326.0,33.4345,33.4436,33.3439,33.3983,61326.0
2021-05-13 13:00:00,36.84,36.91,36.79,36.84,98480.0,33.3983,33.4617,33.3529,33.3983,98480.0
2021-05-13 13:30:00,36.84,36.86,36.71,36.76,101587.0,33.3983,33.4164,33.2804,33.3257,101587.0
2021-05-13 14:00:00,36.75,37.06,36.75,37.06,128781.0,33.3167,33.5977,33.3167,33.5977,128781.0
2021-05-13 14:30:00,37.06,37.14,37.02,37.04,109489.0,33.5977,33.6702,33.5614,33.5796,109489.0
2021-05-13 15:00:00,37.04,37.09,36.95,37.01,219667.0,33.5796,33.6249,33.498,33.5524,219667.0
2021-05-13 15:30:00,37.01,37.07,36.78,36.8,396223.0,33.5524,33.6068,33.3439,33.362,396223.0
2021-05-14 09:30:00,36.98,37.34,36.88,37.15,116509.0,33.5252,33.8515,33.4345,33.6793,116509.0
2021-05-14 10:00:00,37.18,37.27,37.15,37.22,65705.0,33.7065,33.7881,33.6793,33.7428,65705.0
2021-05-14 10:30:00,37.23,37.26,37.17,37.22,92001.0,33.7518,33.779,33.6974,33.7428,92001.0
2021-05-14 11:00:00,37.22,37.31,37.18,37.24,93940.0,33.7428,33.8243,33.7065,33.7609,93940.0
2021-05-14 11:30:00,37.23,37.35,37.23,37.27,82094.0,33.7518,33.8606,33.7518,33.7881,82094.0
2021-05-14 12:00:00,37.27,37.3,37.26,37.3,43574.0,33.7881,33.8153,33.779,33.8153,43574.0
2021-05-14 12:30:00,37.3,37.35,37.27,37.35,83000.0,33.8153,33.8606,33.7881,33.8606,83000.0
2021-05-14 13:00:00,37.34,37.46,37.34,37.45,32455.0,33.8515,33.9603,33.8515,33.9513,32455.0
2021-05-14 13:30:00,37.46,37.51,37.44,37.47,228349.0,33.9603,34.0057,33.9422,33.9694,228349.0
2021-05-14 14:00:00,37.47,37.49,37.33,37.34,50829.0,33.9694,33.9875,33.8425,33.8515,50829.0
2021-05-14 14:30:00,37.34,37.49,37.29,37.48,70558.0,33.8515,33.9875,33.8062,33.9785,70558.0
2021-05-14 15:00:00,37.47,37.5,37.35,37.41,173054.0,33.9694,33.9966,33.8606,33.915,173054.0
2021-05-14 15:30:00,37.41,37.41,37.31,37.31,231301.0,33.915,33.915,33.8243,33.8243,231301.0
2021-05-17 09:30:00,37.44,37.55,37.16,37.32,59978.0,33.9422,34.0419,33.6884,33.8334,59978.0
2021-05-17 10:00:00,37.3,37.51,37.27,37.42,58193.0,33.8153,34.0057,33.7881,33.9241,58193.0
2021-05-17 10:30:00,37.43,37.51,37.39,37.48,91770.0,33.9331,34.0057,33.8969,33.9785,91770.0
2021-05-17 11:00:00,37.48,37.6,37.44,37.54,97463.0,33.9785,34.0873,33.9422,34.0329,97463.0
2021-05-17 11:30:00,37.54,37.57,37.48,37.51,58645.0,34.0329,34.0601,33.9785,34.0057,58645.0
2021-05-17 12:00:00,37.5,37.59,37.47,37.56,71830.0,33.9966,34.0782,33.9694,34.051,71830.0
2021-05-17 12:30:00,37.56,37.66,37.55,37.66,80074.0,34.051,34.1416,34.0419,34.1416,80074.0
2021-05-17 13:00:00,37.66,37.76,37.64,37.73,104923.0,34.1416,34.2323,34.1235,34.2051,104923.0
2021-05-17 13:30:00,37.73,37.74,37.66,37.69,78545.0,34.2051,34.2142,34.1416,34.1688,78545.0
2021-05-17 14:00:00,37.69,37.76,37.68,37.75,114115.0,34.1688,34.2323,34.1598,34.2232,114115.0
2021-05-17 14:30:00,37.76,37.8,37.69,37.8,64599.0,34.2323,34.2686,34.1688,34.2686,64599.0
2021-05-17 15:00:00,37.8,37.81,37.69,37.72,100623.0,34.2686,34.2776,34.1688,34.196,100623.0
2021-05-17 15:30:00,37.7,37.76,37.61,37.62,326667.0,34.1779,34.2323,34.0963,34.1054,326667.0
2021-05-18 09:30:00,37.7,38.14,37.67,37.9,140399.0,34.1779,34.5768,34.1507,34.3592,140399.0
2021-05-18 10:00:00,37.91,38.1,37.8,37.98,85306.0,34.3683,34.5405,34.2686,34.4318,85306.0
2021-05-18 10:30:00,37.97,38.06,37.93,37.99,103062.0,34.4227,34.5043,34.3864,34.4408,103062.0
2021-05-18 11:00:00,37.99,38.07,37.96,38.05,98097.0,34.4408,34.5133,34.4136,34.4952,98097.0
2021-05-18 11:30:00,38.05,38.17,38.02,38.07,124785.0,34.4952,34.604,34.468,34.5133,124785.0
2021-05-18 12:00:00,38.07,38.14,38.04,38.07,84680.0,34.5133,34.5768,34.4861,34.5133,84680.0
2021-05-18 12:30:00,38.08,38.1,37.83,37.84,82169.0,34.5224,34.5405,34.2958,34.3048,82169.0
2021-05-18 13:00:00,37.85,37.86,37.77,37.84,51883.0,34.3139,34.323,34.2414,34.3048,51883.0
2021-05-18 13:30:00,37.85,37.85,37.71,37.79,102661.0,34.3139,34.3139,34.187,34.2595,102661.0
2021-05-18 14:00:00,37.78,37.79,37.68,37.68,45418.0,34.2504,34.2595,34.1598,34.1598,45418.0
2021-05-18 14:30:00,37.68,37.81,37.65,37.77,59354.0,34.1598,34.2776,34.1326,34.2414,59354.0
2021-05-18 15:00:00,37.77,37.8,37.71,37.75,109278.0,34.2414,34.2686,34.187,34.2232,109278.0
2021-05-18 15:30:00,37.74,37.76,37.54,37.56,328957.0,34.2142,34.2323,34.0329,34.051,328957.0
2021-05-19 09:30:00,37.26,37.6,37.22,37.35,153143.0,33.779,34.0873,33.7428,33.8606,153143.0
2021-05-19 10:00:00,37.35,37.46,37.23,37.29,128045.0,33.8606,33.9603,33.7518,33.8062,128045.0
2021-05-19 10:30:00,37.3,37.39,37.11,37.26,70850.0,33.8153,33.8969,33.643,33.779,70850.0
2021-05-19 11:00:00,37.26,37.38,37.2,37.2,176279.0,33.779,33.8878,33.7246,33.7246,176279.0
2021-05-19 11:30:00,37.2,37.27,37.12,37.25,191039.0,33.7246,33.7881,33.6521,33.77,191039.0
2021-05-19 12:00:00,37.25,37.36,37.2,37.22,154958.0,33.77,33.8697,33.7246,33.7428,154958.0
2021-05-19 12:30:00,37.22,37.27,37.16,37.21,231153.0,33.7428,33.7881,33.6884,33.7337,231153.0
2021-05-19 13:00:00,37.21,37.28,37.14,37.25,134665.0,33.7337,33.7972,33.6702,33.77,134665.0
2021-05-19 13:30:00,37.25,37.44,37.24,37.4,180147.0,33.77,33.9422,33.7609,33.9059,180147.0
2021-05-19 14:00:00,37.42,37.42,37.23,37.37,70897.0,33.9241,33.9241,33.7518,33.8787,70897.0
2021-05-19 14:30:00,37.37,37.42,37.18,37.18,106510.0,33.8787,33.9241,33.7065,33.7065,106510.0
2021-05-19 15:00:00,37.17,37.34,37.15,37.29,102285.0,33.6974,33.8515,33.6793,33.8062,102285.0
2021-05-19 15:30:00,37.28,37.38,37.19,37.35,547147.0,33.7972,33.8878,33.7156,33.8606,547147.0
2021-05-20 09:30:00,37.37,37.77,37.26,37.7,61388.0,33.8787,34.2414,33.779,34.1779,61388.0
2021-05-20 10:00:00,37.71,37.79,37.68,37.77,35675.0,34.187,34.2595,34.1598,34.2414,35675.0
2021-05-20 10:30:00,37.77,37.83,37.73,37.81,34762.0,34.2414,34.2958,34.2051,34.2776,34762.0
2021-05-20 11:00:00,37.81,37.95,37.81,37.94,42754.0,34.2776,34.4046,34.2776,34.3955,42754.0
2021-05-20 11:30:00,37.91,38.0,37.89,37.9,48329.0,34.3683,34.4499,34.3502,34.3592,48329.0
2021-05-20 12:00:00,37.88,37.91,37.84,37.9,51034.0,34.3411,34.3683,34.3048,34.3592,51034.0
2021-05-20 12:30:00,37.9,37.91,37.87,37.9,48845.0,34.3592,34.3683,34.332,34.3592,48845.0
2021-05-20 13:00:00,37.89,37.91,37.88,37.9,41246.0,34.3502,34.3683,34.3411,34.3592,41246.0
2021-05-20 13:30:00,37.9,37.95,37.88,37.94,76875.0,34.3592,34.4046,34.3411,34.3955,76875.0
2021-05-20 14:00:00,37.93,37.96,37.89,37.93,49526.0,34.3864,34.4136,34.3502,34.3864,49526.0
2021-05-20 14:30:00,37.92,38.0,37.91,37.98,35877.0,34.3774,34.4499,34.3683,34.4318,35877.0
2021-05-20 15:00:00,37.99,38.1,37.98,38.09,85683.0,34.4408,34.5405,34.4318,34.5315,85683.0
2021-05-20 15:30:00,38.09,38.14,38.02,38.08,308469.0,34.5315,34.5768,34.468,34.5224,308469.0
2021-05-21 09:30:00,37.74,38.08,37.44,38.01,1921455.0,34.2142,34.5224,33.9422,34.459,1921455.0
2021-05-21 10:00:00,38.01,38.07,37.5,37.65,543686.0,34.459,34.5133,33.9966,34.1326,543686.0
2021-05-21 10:30:00,37.64,37.89,37.64,37.8,246499.0,34.1235,34.3502,34.1235,34.2686,246499.0
2021-05-21 11:00:00,37.8,37.92,37.75,37.75,161137.0,34.2686,34.3774,34.2232,34.2232,161137.0
2021-05-21 11:30:00,37.76,37.79,37.4,37.45,476227.0,34.2323,34.2595,33.9059,33.9513,476227.0
2021-05-21 12:00:00,37.44,37.5,37.35,37.46,170190.0,33.9422,33.9966,33.8606,33.9603,170190.0
2021-05-21 12:30:00,37.45,37.55,37.36,37.46,153166.0,33.9513,34.0419,33.8697,33.9603,153166.0
2021-05-21 13:00:00,37.46,37.55,37.41,37.53,136456.0,33.9603,34.0419,33.915,34.0238,136456.0
2021-05-21 13:30:00,37.52,37.57,37.47,37.48,152929.0,34.0147,34.0601,33.9694,33.9785,152929.0
2021-05-21 14:00:00,37.49,37.49,37.33,37.34,263716.0,33.9875,33.9875,33.8425,33.8515,263716.0
2021-05-21 14:30:00,37.34,37.39,37.25,37.3,196671.0,33.8515,33.8969,33.77,33.8153,196671.0
2021-05-21 15:00:00,37.3,37.31,37.09,37.16,405552.0,33.8153,33.8243,33.6249,33.6884,405552.0
2021-05-21 15:30:00,37.16,37.26,37.08,37.25,1102710.0,33.6884,33.779,33.6158,33.77,1102710.0
2021-05-24 09:30:00,37.57,37.9,37.41,37.69,181569.0,34.0601,34.3592,33.915,34.1688,181569.0
2021-05-24 10:00:00,37.68,37.97,37.67,37.81,119905.0,34.1598,34.4227,34.1507,34.2776,119905.0
2021-05-24 10:30:00,37.81,37.99,37.81,37.97,117802.0,34.2776,34.4408,34.2776,34.4227,117802.0
2021-05-24 11:00:00,37.96,37.97,37.69,37.7,347548.0,34.4136,34.4227,34.1688,34.1779,347548.0
2021-05-24 11:30:00,37.7,37.9,37.69,37.87,194993.0,34.1779,34.3592,34.1688,34.332,194993.0
2021-05-24 12:00:00,37.87,37.99,37.86,37.9,124063.0,34.332,34.4408,34.323,34.3592,124063.0
2021-05-24 12:30:00,37.9,38.02,37.88,38.0,114435.0,34.3592,34.468,34.3411,34.4499,114435.0
2021-05-24 13:00:00,37.99,38.0,37.93,37.97,73365.0,34.4408,34.4499,34.3864,34.4227,73365.0
2021-05-24 13:30:00,37.97,38.0,37.91,37.98,81831.0,34.4227,34.4499,34.3683,34.4318,81831.0
2021-05-24 14:00:00,37.98,38.11,37.97,38.09,155405.0,34.4318,34.5496,34.4227,34.5315,155405.0
2021-05-24 14:30:00,38.09,38.17,38.02,38.16,265993.0,34.5315,34.604,34.468,34.5949,265993.0
2021-05-24 15:00:00,38.16,38.19,38.08,38.18,168754.0,34.5949,34.6221,34.5224,34.6131,168754.0
2021-05-24 15:30:00,38.17,38.23,38.12,38.12,652273.0,34.604,34.6584,34.5587,34.5587,652273.0
2021-05-25 09:30:00,38.18,38.27,37.86,37.89,143939.0,34.6131,34.6947,34.323,34.3502,143939.0
2021-05-25 10:00:00,37.88,37.9,37.68,37.68,156555.0,34.3411,34.3592,34.1598,34.1598,156555.0
2021-05-25 10:30:00,37.69,37.78,37.62,37.75,159879.0,34.1688,34.2504,34.1054,34.2232,159879.0
2021-05-25 11:00:00,37.76,37.84,37.67,37.78,126473.0,34.2323,34.3048,34.1507,34.2504,126473.0
2021-05-25 11:30:00,37.79,37.8,37.59,37.62,82740.0,34.2595,34.2686,34.0782,34.1054,82740.0
2021-05-25 12:00:00,37.63,37.66,37.56,37.66,122985.0,34.1145,34.1416,34.051,34.1416,122985.0
2021-05-25 12:30:00,37.66,37.84,37.65,37.81,149682.0,34.1416,34.3048,34.1326,34.2776,149682.0
2021-05-25 13:00:00,37.81,37.88,37.77,37.88,104163.0,34.2776,34.3411,34.2414,34.3411,104163.0
2021-05-25 13:30:00,37.88,37.95,37.86,37.91,271976.0,34.3411,34.4046,34.323,34.3683,271976.0
2021-05-25 14:00:00,37.91,37.94,37.79,37.81,142045.0,34.3683,34.3955,34.2595,34.2776,142045.0
2021-05-25 14:30:00,37.82,37.86,37.76,37.8,105668.0,34.2867,34.323,34.2323,34.2686,105668.0
2021-05-25 15:00:00,37.8,37.81,37.72,37.8,206373.0,34.2686,34.2776,34.196,34.2686,206373.0
2021-05-25 15:30:00,37.8,37.83,37.55,37.61,530385.0,34.2686,34.2958,34.0419,34.0963,530385.0
2021-05-26 09:30:00,37.63,37.81,37.47,37.73,113414.0,34.1145,34.2776,33.9694,34.2051,113414.0
2021-05-26 10:00:00,37.72,37.76,37.62,37.69,104361.0,34.196,34.2323,34.1054,34.1688,104361.0
2021-05-26 10:30:00,37.69,37.71,37.64,37.66,314256.0,34.1688,34.187,34.1235,34.1416,314256.0
2021-05-26 11:00:00,37.66,37.77,37.63,37.68,109400.0,34.1416,34.2414,34.1145,34.1598,109400.0
2021-05-26 11:30:00,37.68,37.76,37.67,37.73,172761.0,34.1598,34.2323,34.1507,34.2051,172761.0
2021-05-26 12:00:00,37.73,37.79,37.71,37.76,214194.0,34.2051,34.2595,34.187,34.2323,214194.0
2021-05-26 12:30:00,37.75,37.83,37.74,37.8,160257.0,34.2232,34.2958,34.2142,34.2686,160257.0
2021-05-26 13:00:00,37.8,37.81,37.72,37.76,87171.0,34.2686,34.2776,34.196,34.2323,87171.0
2021-05-26 13:30:00,37.75,37.79,37.68,37.74,55852.0,34.2232,34.2595,34.1598,34.2142,55852.0
2021-05-26 14:00:00,37.74,37.75,37.69,37.71,76503.0,34.2142,34.2232,34.1688,34.187,76503.0
2021-05-26 14:30:00,37.71,37.71,37.6,37.65,94500.0,34.187,34.187,34.0873,34.1326,94500.0
2021-05-26 15:00:00,37.65,37.7,37.61,37.62,93321.0,34.1326,34.1779,34.0963,34.1054,93321.0
2021-05-26 15:30:00,37.62,37.68,37.54,37.55,401615.0,34.1054,34.1598,34.0329,34.0419,401615.0
2021-05-27 09:30:00,37.59,37.85,37.5,37.54,127339.0,34.0782,34.3139,33.9966,34.0329,127339.0
2021-05-27 10:00:00,37.54,37.66,37.5,37.6,61194.0,34.0329,34.1416,33.9966,34.0873,61194.0
2021-05-27 10:30:00,37.59,37.6,37.47,37.48,62531.0,34.0782,34.0873,33.9694,33.9785,62531.0
2021-05-27 11:00:00,37.48,37.49,37.43,37.48,66099.0,33.9785,33.9875,33.9331,33.9785,66099.0
2021-05-27 11:30:00,37.48,37.49,37.43,37.48,89125.0,33.9785,33.9875,33.9331,33.9785,89125.0
2021-05-27 12:00:00,37.47,37.49,37.43,37.43,65269.0,33.9694,33.9875,33.9331,33.9331,65269.0
2021-05-27 12:30:00,37.43,37.5,37.43,37.48,59121.0,33.9331,33.9966,33.9331,33.9785,59121.0
2021-05-27 13:00:00,37.49,37.56,37.46,37.53,89541.0,33.9875,34.051,33.9603,34.0238,89541.0
2021-05-27 13:30:00,37.52,37.57,37.5,37.55,49364.0,34.0147,34.0601,33.9966,34.0419,49364.0
2021-05-27 14:00:00,37.55,37.56,37.5,37.52,60513.0,34.0419,34.051,33.9966,34.0147,60513.0
2021-05-27 14:30:00,37.52,37.52,37.46,37.48,73834.0,34.0147,34.0147,33.9603,33.9785,73834.0
2021-05-27 15:00:00,37.48,37.53,37.42,37.43,96556.0,33.9785,34.0238,33.9241,33.9331,96556.0
2021-05-27 15:30:00,37.42,37.42,37.26,37.28,352820.0,33.9241,33.9241,33.779,33.7972,352820.0
2021-05-28 09:30:00,37.47,37.6,37.28,37.56,90950.0,33.9694,34.0873,33.7972,34.051,90950.0
2021-05-28 10:00:00,37.56,37.58,37.46,37.5,50267.0,34.051,34.0691,33.9603,33.9966,50267.0
2021-05-28 10:30:00,37.51,37.58,37.49,37.51,41229.0,34.0057,34.0691,33.9875,34.0057,41229.0
2021-05-28 11:00:00,37.5,37.52,37.4,37.52,67023.0,33.9966,34.0147,33.9059,34.0147,67023.0
2021-05-28 11:30:00,37.52,37.61,37.52,37.57,36493.0,34.0147,34.0963,34.0147,34.0601,36493.0
2021-05-28 12:00:00,37.57,37.65,37.55,37.63,48404.0,34.0601,34.1326,34.0419,34.1145,48404.0
2021-05-28 12:30:00,37.63,37.64,37.55,37.59,72368.0,34.1145,34.1235,34.0419,34.0782,72368.0
2021-05-28 13:00:00,37.59,37.69,37.59,37.66,101036.0,34.0782,34.1688,34.0782,34.1416,101036.0
2021-05-28 13:30:00,37.66,37.75,37.64,37.75,163614.0,34.1416,34.2232,34.1235,34.2232,163614.0
2021-05-28 14:00:00,37.75,37.81,37.74,37.77,92760.0,34.2232,34.2776,34.2142,34.2414,92760.0
2021-05-28 14:30:00,37.76,37.84,37.74,37.84,188049.0,34.2323,34.3048,34.2142,34.3048,188049.0
2021-05-28 15:00:00,37.84,37.97,37.83,37.97,121027.0,34.3048,34.4227,34.2958,34.4227,121027.0
2021-05-28 15:30:00,37.97,38.08,37.95,38.08,634430.0,34.4227,34.5224,34.4046,34.5224,634430.0
2021-06-01 09:30:00,38.08,38.13,37.78,37.86,164496.0,34.5224,34.5677,34.2504,34.323,164496.0
2021-06-01 10:00:00,37.87,37.98,37.8,37.84,187725.0,34.332,34.4318,34.2686,34.3048,187725.0
2021-06-01 10:30:00,37.84,37.97,37.79,37.96,112683.0,34.3048,34.4227,34.2595,34.4136,112683.0
2021-06-01 11:00:00,37.95,38.05,37.92,38.05,103553.0,34.4046,34.4952,34.3774,34.4952,103553.0
2021-06-01 11:30:00,38.05,38.23,38.04,38.22,113218.0,34.4952,34.6584,34.4861,34.6493,113218.0
2021-06-01 12:00:00,38.22,38.31,38.22,38.26,89876.0,34.6493,34.7309,34.6493,34.6856,89876.0
2021-06-01 12:30:00,38.25,38.28,38.2,38.23,67327.0,34.6765,34.7037,34.6312,34.6584,67327.0
2021-06-01 13:00:00,38.23,38.24,38.1,38.15,76439.0,34.6584,34.6675,34.5405,34.5859,76439.0
2021-06-01 13:30:00,38.15,38.17,37.97,37.99,124139.0,34.5859,34.604,34.4227,34.4408,124139.0
2021-06-01 14:00:00,37.99,38.1,37.97,38.09,149258.0,34.4408,34.5405,34.4227,34.5315,149258.0
2021-06-01 14:30:00,38.1,38.18,38.06,38.18,78652.0,34.5405,34.6131,34.5043,34.6131,78652.0
2021-06-01 15:00:00,38.18,38.35,38.17,38.35,148697.0,34.6131,34.7672,34.604,34.7672,148697.0
2021-06-01 15:30:00,38.34,38.5,38.26,38.5,591867.0,34.7581,34.9032,34.6856,34.9032,591867.0
2021-06-02 09:30:00,38.66,38.84,38.35,38.41,150184.0,35.0482,35.2114,34.7672,34.8216,150184.0
2021-06-02 10:00:00,38.41,38.53,38.39,38.47,57515.0,34.8216,34.9304,34.8035,34.876,57515.0
2021-06-02 10:30:00,38.45,38.51,38.39,38.48,69870.0,34.8578,34.9122,34.8035,34.885,69870.0
2021-06-02 11:00:00,38.47,38.58,38.46,38.54,54203.0,34.876,34.9757,34.8669,34.9394,54203.0
2021-06-02 11:30:00,38.54,38.57,38.51,38.57,54473.0,34.9394,34.9666,34.9122,34.9666,54473.0
2021-06-02 12:00:00,38.57,38.59,38.55,38.57,60579.0,34.9666,34.9848,34.9485,34.9666,60579.0
2021-06-02 12:30:00,38.57,38.65,38.55,38.64,61255.0,34.9666,35.0392,34.9485,35.0301,61255.0
2021-06-02 13:00:00,38.65,38.69,38.61,38.65,64601.0,35.0392,35.0754,35.0029,35.0392,64601.0
2021-06-02 13:30:00,38.66,38.7,38.63,38.64,57692.0,35.0482,35.0845,35.021,35.0301,57692.0
2021-06-02 14:00:00,38.64,38.66,38.59,38.59,57577.0,35.0301,35.0482,34.9848,34.9848,57577.0
2021-06-02 14:30:00,38.59,38.66,38.57,38.6,67708.0,34.9848,35.0482,34.9666,34.9938,67708.0
2021-06-02 15:00:00,38.61,38.68,38.54,38.68,146212.0,35.0029,35.0664,34.9394,35.0664,146212.0
2021-06-02 15:30:00,38.67,38.79,38.61,38.62,485304.0,35.0573,35.1661,35.0029,35.012,485304.0
2021-06-03 09:30:00,38.54,38.6,38.32,38.39,59629.0,34.9394,34.9938,34.74,34.8035,59629.0
2021-06-03 10:00:00,38.38,38.39,38.27,38.38,52907.0,34.7944,34.8035,34.6947,34.7944,52907.0
2021-06-03 10:30:00,38.36,38.45,38.28,38.45,59759.0,34.7763,34.8578,34.7037,34.8578,59759.0
2021-06-03 11:00:00,38.47,38.53,38.44,38.52,34350.0,34.876,34.9304,34.8488,34.9213,34350.0
2021-06-03 11:30:00,38.51,38.53,38.45,38.51,26617.0,34.9122,34.9304,34.8578,34.9122,26617.0
2021-06-03 12:00:00,38.51,38.52,38.46,38.49,41546.0,34.9122,34.9213,34.8669,34.8941,41546.0
2021-06-03 12:30:00,38.49,38.51,38.42,38.43,67871.0,34.8941,34.9122,34.8306,34.8397,67871.0
2021-06-03 13:00:00,38.43,38.43,38.38,38.39,60454.0,34.8397,34.8397,34.7944,34.8035,60454.0
2021-06-03 13:30:00,38.39,38.4,38.33,38.35,68514.0,34.8035,34.8125,34.7491,34.7672,68514.0
2021-06-03 14:00:00,38.35,38.38,38.32,38.38,57440.0,34.7672,34.7944,34.74,34.7944,57440.0
2021-06-03 14:30:00,38.37,38.39,38.27,38.27,59020.0,34.7853,34.8035,34.6947,34.6947,59020.0
2021-06-03 15:00:00,38.27,38.28,38.22,38.23,71873.0,34.6947,34.7037,34.6493,34.6584,71873.0
2021-06-03 15:30:00,38.23,38.3,38.21,38.25,258136.0,34.6584,34.7219,34.6403,34.6765,258136.0
2021-06-04 09:30:00,38.36,38.38,38.11,38.18,137024.0,34.7763,34.7944,34.5496,34.6131,137024.0
2021-06-04 10:00:00,38.22,38.28,38.08,38.11,50158.0,34.6493,34.7037,34.5224,34.5496,50158.0
2021-06-04 10:30:00,38.11,38.31,38.1,38.31,113560.0,34.5496,34.7309,34.5405,34.7309,113560.0
2021-06-04 11:00:00,38.31,38.32,38.17,38.2,75207.0,34.7309,34.74,34.604,34.6312,75207.0
2021-06-04 11:30:00,38.19,38.27,38.19,38.27,22501.0,34.6221,34.6947,34.6221,34.6947,22501.0
2021-06-04 12:00:00,38.27,38.28,38.21,38.23,29224.0,34.6947,34.7037,34.6403,34.6584,29224.0
2021-06-04 12:30:00,38.22,38.25,38.19,38.2,30746.0,34.6493,34.6765,34.6221,34.6312,30746.0
2021-06-04 13:00:00,38.2,38.24,38.19,38.23,23108.0,34.6312,34.6675,34.6221,34.6584,23108.0
2021-06-04 13:30:00,38.23,38.3,38.21,38.29,35147.0,34.6584,34.7219,34.6403,34.7128,35147.0
2021-06-04 14:00:00,38.29,38.39,38.28,38.39,55421.0,34.7128,34.8035,34.7037,34.8035,55421.0
2021-06-04 14:30:00,38.39,38.44,38.37,38.43,75034.0,34.8035,34.8488,34.7853,34.8397,75034.0
2021-06-04 15:00:00,38.42,38.44,38.36,38.42,55767.0,34.8306,34.8488,34.7763,34.8306,55767.0
2021-06-04 15:30:00,38.43,38.53,38.4,38.5,253018.0,34.8397,34.9304,34.8125,34.9032,253018.0
2021-06-07 09:30:00,38.63,38.63,38.46,38.59,59594.0,35.021,35.021,34.8669,34.9848,59594.0
2021-06-07 10:00:00,38.58,38.74,38.57,38.66,64324.0,34.9757,35.1208,34.9666,35.0482,64324.0
2021-06-07 10:30:00,38.66,38.66,38.55,38.59,37255.0,35.0482,35.0482,34.9485,34.9848,37255.0
2021-06-07 11:00:00,38.59,38.65,38.58,38.62,81919.0,34.9848,35.0392,34.9757,35.012,81919.0
2021-06-07 11:30:00,38.63,38.72,38.61,38.7,49795.0,35.021,35.1026,35.0029,35.0845,49795.0
2021-06-07 12:00:00,38.7,38.75,38.69,38.74,27978.0,35.0845,35.1298,35.0754,35.1208,27978.0
2021-06-07 12:30:00,38.74,38.81,38.69,38.73,95749.0,35.1208,35.1842,35.0754,35.1117,95749.0
2021-06-07 13:00:00,38.73,38.74,38.62,38.62,32520.0,35.1117,35.1208,35.012,35.012,32520.0
2021-06-07 13:30:00,38.62,38.67,38.6,38.67,58161.0,35.012,35.0573,34.9938,35.0573,58161.0
2021-06-07 14:00:00,38.66,38.7,38.61,38.7,40362.0,35.0482,35.0845,35.0029,35.0845,40362.0
2021-06-07 14:30:00,38.69,38.75,38.68,38.72,54782.0,35.0754,35.1298,35.0664,35.1026,54782.0
2021-06-07 15:00:00,38.72,38.78,38.71,38.73,62344.0,35.1026,35.157,35.0936,35.1117,62344.0
2021-06-07 15:30:00,38.73,38.74,38.6,38.69,278616.0,35.1117,35.1208,34.9938,35.0754,278616.0
2021-06-08 09:30:00,38.76,38.99,38.7,38.83,119746.0,35.1389,35.3474,35.0845,35.2023,119746.0
2021-06-08 10:00:00,38.84,38.9,38.76,38.76,125896.0,35.2114,35.2658,35.1389,35.1389,125896.0
2021-06-08 10:30:00,38.77,38.77,38.66,38.71,137455.0,35.1479,35.1479,35.0482,35.0936,137455.0
2021-06-08 11:00:00,38.71,38.72,38.54,38.58,87185.0,35.0936,35.1026,34.9394,34.9757,87185.0
2021-06-08 11:30:00,38.57,38.62,38.56,38.62,111024.0,34.9666,35.012,34.9576,35.012,111024.0
2021-06-08 12:00:00,38.63,38.7,38.62,38.64,155539.0,35.021,35.0845,35.012,35.0301,155539.0
2021-06-08 12:30:00,38.65,38.72,38.64,38.66,91497.0,35.0392,35.1026,35.0301,35.0482,91497.0
2021-06-08 13:00:00,38.66,38.71,38.64,38.69,38049.0,35.0482,35.0936,35.0301,35.0754,38049.0
2021-06-08 13:30:00,38.69,38.72,38.62,38.63,76392.0,35.0754,35.1026,35.012,35.021,76392.0
2021-06-08 14:00:00,38.63,38.65,38.57,38.62,118349.0,35.021,35.0392,34.9666,35.012,118349.0
2021-06-08 14:30:00,38.63,38.65,38.59,38.64,73413.0,35.021,35.0392,34.9848,35.0301,73413.0
2021-06-08 15:00:00,38.64,38.64,38.58,38.59,133565.0,35.0301,35.0301,34.9757,34.9848,133565.0
2021-06-08 15:30:00,38.59,38.61,38.52,38.55,382826.0,34.9848,35.0029,34.9213,34.9485,382826.0
2021-06-09 09:30:00,38.73,38.73,38.47,38.49,59711.0,35.1117,35.1117,34.876,34.8941,59711.0
2021-06-09 10:00:00,38.5,38.56,38.47,38.53,52210.0,34.9032,34.9576,34.876,34.9304,52210.0
2021-06-09 10:30:00,38.54,38.61,38.51,38.6,59093.0,34.9394,35.0029,34.9122,34.9938,59093.0
2021-06-09 11:00:00,38.61,38.77,38.61,38.71,56516.0,35.0029,35.1479,35.0029,35.0936,56516.0
2021-06-09 11:30:00,38.71,38.76,38.7,38.73,39841.0,35.0936,35.1389,35.0845,35.1117,39841.0
2021-06-09 12:00:00,38.72,38.78,38.71,38.74,67192.0,35.1026,35.157,35.0936,35.1208,67192.0
2021-06-09 12:30:00,38.73,38.81,38.71,38.79,53756.0,35.1117,35.1842,35.0936,35.1661,53756.0
2021-06-09 13:00:00,38.79,38.9,38.79,38.9,57532.0,35.1661,35.2658,35.1661,35.2658,57532.0
2021-06-09 13:30:00,38.9,38.9,38.81,38.86,65938.0,35.2658,35.2658,35.1842,35.2295,65938.0
2021-06-09 14:00:00,38.85,38.88,38.83,38.88,54485.0,35.2205,35.2477,35.2023,35.2477,54485.0
2021-06-09 14:30:00,38.87,38.88,38.8,38.8,72294.0,35.2386,35.2477,35.1751,35.1751,72294.0
2021-06-09 15:00:00,38.81,38.9,38.81,38.88,87795.0,35.1842,35.2658,35.1842,35.2477,87795.0
2021-06-09 15:30:00,38.88,38.94,38.8,38.8,331526.0,35.2477,35.3021,35.1751,35.1751,331526.0
2021-06-10 09:30:00,38.8,38.93,38.74,38.89,30132.0,35.1751,35.293,35.1208,35.2567,30132.0
2021-06-10 10:00:00,38.88,39.03,38.86,38.95,35742.0,35.2477,35.3837,35.2295,35.3111,35742.0
2021-06-10 10:30:00,38.96,38.97,38.88,38.92,36374.0,35.3202,35.3293,35.2477,35.2839,36374.0
2021-06-10 11:00:00,38.91,39.02,38.91,38.96,38255.0,35.2749,35.3746,35.2749,35.3202,38255.0
2021-06-10 11:30:00,38.96,39.11,38.96,39.05,68647.0,35.3202,35.4562,35.3202,35.4018,68647.0
2021-06-10 12:00:00,39.05,39.07,39.0,39.06,28396.0,35.4018,35.4199,35.3565,35.4109,28396.0
2021-06-10 12:30:00,39.06,39.22,39.06,39.22,30897.0,35.4109,35.5559,35.4109,35.5559,30897.0
2021-06-10 13:00:00,39.22,39.24,39.16,39.16,57553.0,35.5559,35.574,35.5015,35.5015,57553.0
2021-06-10 13:30:00,39.17,39.25,39.15,39.25,41596.0,35.5106,35.5831,35.4924,35.5831,41596.0
2021-06-10 14:00:00,39.23,39.34,39.23,39.33,44521.0,35.565,35.6647,35.565,35.6556,44521.0
2021-06-10 14:30:00,39.33,39.37,39.28,39.32,35524.0,35.6556,35.6919,35.6103,35.6466,35524.0
2021-06-10 15:00:00,39.32,39.35,39.3,39.33,56006.0,35.6466,35.6738,35.6284,35.6556,56006.0
2021-06-10 15:30:00,39.33,39.35,39.21,39.25,168796.0,35.6556,35.6738,35.5468,35.5831,168796.0
2021-06-11 09:30:00,39.3,39.35,39.01,39.09,74823.0,35.6284,35.6738,35.3655,35.4381,74823.0
2021-06-11 10:00:00,39.08,39.2,39.08,39.2,104479.0,35.429,35.5378,35.429,35.5378,104479.0
2021-06-11 10:30:00,39.19,39.21,39.14,39.16,91066.0,35.5287,35.5468,35.4834,35.5015,91066.0
2021-06-11 11:00:00,39.16,39.21,39.14,39.2,70304.0,35.5015,35.5468,35.4834,35.5378,70304.0
2021-06-11 11:30:00,39.2,39.26,39.16,39.25,68241.0,35.5378,35.5922,35.5015,35.5831,68241.0
2021-06-11 12:00:00,39.24,39.26,39.18,39.25,82801.0,35.574,35.5922,35.5196,35.5831,82801.0
2021-06-11 12:30:00,39.25,39.26,39.16,39.18,71821.0,35.5831,35.5922,35.5015,35.5196,71821.0
2021-06-11 13:00:00,39.17,39.2,39.14,39.15,52886.0,35.5106,35.5378,35.4834,35.4924,52886.0
2021-06-11 13:30:00,39.14,39.19,39.12,39.15,95539.0,35.4834,35.5287,35.4653,35.4924,95539.0
2021-06-11 14:00:00,39.14,39.19,39.11,39.17,88174.0,35.4834,35.5287,35.4562,35.5106,88174.0
2021-06-11 14:30:00,39.17,39.2,39.12,39.19,96265.0,35.5106,35.5378,35.4653,35.5287,96265.0
2021-06-11 15:00:00,39.18,39.2,39.16,39.18,78052.0,35.5196,35.5378,35.5015,35.5196,78052.0
2021-06-11 15:30:00,39.18,39.33,39.13,39.27,376274.0,35.5196,35.6556,35.4743,35.6012,376274.0
2021-06-14 09:30:00,39.25,39.32,39.02,39.13,71165.0,35.6738,35.7374,35.4647,35.5647,71165.0
2021-06-14 10:00:00,39.13,39.13,39.0,39.02,27348.0,35.5647,35.5647,35.4465,35.4647,27348.0
2021-06-14 10:30:00,39.02,39.08,38.98,39.08,18969.0,35.4647,35.5193,35.4284,35.5193,18969.0
2021-06-14 11:00:00,39.08,39.15,39.07,39.09,19190.0,35.5193,35.5829,35.5102,35.5283,19190.0
2021-06-14 11:30:00,39.09,39.12,39.05,39.07,24288.0,35.5283,35.5556,35.492,35.5102,24288.0
2021-06-14 12:00:00,39.07,39.07,38.97,39.0,22929.0,35.5102,35.5102,35.4193,35.4465,22929.0
2021-06-14 12:30:00,39.0,39.08,38.98,39.07,44274.0,35.4465,35.5193,35.4284,35.5102,44274.0
2021-06-14 13:00:00,39.08,39.13,39.06,39.11,29451.0,35.5193,35.5647,35.5011,35.5465,29451.0
2021-06-14 13:30:00,39.1,39.12,39.08,39.09,33051.0,35.5374,35.5556,35.5193,35.5283,33051.0
2021-06-14 14:00:00,39.09,39.11,39.03,39.04,35772.0,35.5283,35.5465,35.4738,35.4829,35772.0
2021-06-14 14:30:00,39.04,39.11,39.02,39.09,50268.0,35.4829,35.5465,35.4647,35.5283,50268.0
2021-06-14 15:00:00,39.09,39.11,39.05,39.06,31669.0,35.5283,35.5465,35.492,35.5011,31669.0
2021-06-14 15:30:00,39.07,39.26,39.06,39.26,165363.0,35.5102,35.6829,35.5011,35.6829,165363.0
2021-06-15 09:30:00,39.11,39.24,38.99,39.0,56392.0,35.5465,35.6647,35.4375,35.4465,56392.0
2021-06-15 10:00:00,39.0,39.02,38.94,38.99,31580.0,35.4465,35.4647,35.392,35.4375,31580.0
2021-06-15 10:30:00,38.99,39.07,38.97,38.98,27288.0,35.4375,35.5102,35.4193,35.4284,27288.0
2021-06-15 11:00:00,38.98,39.0,38.92,38.96,24624.0,35.4284,35.4465,35.3738,35.4102,24624.0
2021-06-15 11:30:00,38.96,38.97,38.84,38.84,32595.0,35.4102,35.4193,35.3011,35.3011,32595.0
2021-06-15 12:00:00,38.84,38.85,38.74,38.8,39588.0,35.3011,35.3102,35.2102,35.2648,39588.0
2021-06-15 12:30:00,38.8,38.82,38.68,38.71,69805.0,35.2648,35.2829,35.1557,35.183,69805.0
2021-06-15 13:00:00,38.7,38.85,38.69,38.84,69016.0,35.1739,35.3102,35.1648,35.3011,69016.0
2021-06-15 13:30:00,38.84,38.92,38.83,38.89,40369.0,35.3011,35.3738,35.292,35.3466,40369.0
2021-06-15 14:00:00,38.9,38.95,38.9,38.9,24438.0,35.3557,35.4011,35.3557,35.3557,24438.0
2021-06-15 14:30:00,38.9,38.97,38.9,38.94,24773.0,35.3557,35.4193,35.3557,35.392,24773.0
2021-06-15 15:00:00,38.94,38.95,38.82,38.83,29175.0,35.392,35.4011,35.2829,35.292,29175.0
2021-06-15 15:30:00,38.82,38.83,38.65,38.66,183762.0,35.2829,35.292,35.1284,35.1375,183762.0
2021-06-16 09:30:00,38.8,39.07,38.8,38.89,54454.0,35.2648,35.5102,35.2648,35.3466,54454.0
2021-06-16 10:00:00,38.89,39.03,38.89,39.03,52617.0,35.3466,35.4738,35.3466,35.4738,52617.0
2021-06-16 10:30:00,39.02,39.03,38.95,39.02,60601.0,35.4647,35.4738,35.4011,35.4647,60601.0
2021-06-16 11:00:00,39.02,39.19,39.0,39.17,73414.0,35.4647,35.6192,35.4465,35.6011,73414.0
2021-06-16 11:30:00,39.16,39.27,39.14,39.22,154029.0,35.592,35.6919,35.5738,35.6465,154029.0
2021-06-16 12:00:00,39.22,39.27,39.08,39.09,88429.0,35.6465,35.6919,35.5193,35.5283,88429.0
2021-06-16 12:30:00,39.09,39.16,39.04,39.06,99948.0,35.5283,35.592,35.4829,35.5011,99948.0
2021-06-16 13:00:00,39.07,39.08,39.03,39.05,51959.0,35.5102,35.5193,35.4738,35.492,51959.0
2021-06-16 13:30:00,39.05,39.08,38.99,39.03,59221.0,35.492,35.5193,35.4375,35.4738,59221.0
2021-06-16 14:00:00,39.03,39.03,38.76,38.83,79030.0,35.4738,35.4738,35.2284,35.292,79030.0
2021-06-16 14:30:00,38.83,38.84,38.58,38.66,217641.0,35.292,35.3011,35.0648,35.1375,217641.0
2021-06-16 15:00:00,38.66,38.83,38.63,38.76,107435.0,35.1375,35.292,35.1103,35.2284,107435.0
2021-06-16 15:30:00,38.76,38.76,38.46,38.47,337343.0,35.2284,35.2284,34.9557,34.9648,337343.0
2021-06-17 09:30:00,38.46,38.79,38.46,38.6,84340.0,34.9557,35.2557,34.9557,35.083,84340.0
2021-06-17 10:00:00,38.59,38.68,38.55,38.63,48052.0,35.0739,35.1557,35.0375,35.1103,48052.0
2021-06-17 10:30:00,38.64,38.79,38.64,38.78,41817.0,35.1193,35.2557,35.1193,35.2466,41817.0
2021-06-17 11:00:00,38.8,38.81,38.68,38.71,48552.0,35.2648,35.2739,35.1557,35.183,48552.0
2021-06-17 11:30:00,38.7,38.81,38.6,38.74,81394.0,35.1739,35.2739,35.083,35.2102,81394.0
2021-06-17 12:00:00,38.73,38.77,38.6,38.65,33748.0,35.2011,35.2375,35.083,35.1284,33748.0
2021-06-17 12:30:00,38.64,38.69,38.59,38.68,27101.0,35.1193,35.1648,35.0739,35.1557,27101.0
2021-06-17 13:00:00,38.68,38.99,38.67,38.95,81447.0,35.1557,35.4375,35.1466,35.4011,81447.0
2021-06-17 13:30:00,38.95,38.99,38.79,38.79,165178.0,35.4011,35.4375,35.2557,35.2557,165178.0
2021-06-17 14:00:00,38.79,38.94,38.79,38.94,39605.0,35.2557,35.392,35.2557,35.392,39605.0
2021-06-17 14:30:00,38.94,38.96,38.87,38.93,32865.0,35.392,35.4102,35.3284,35.3829,32865.0
2021-06-17 15:00:00,38.93,39.06,38.89,39.02,44926.0,35.3829,35.5011,35.3466,35.4647,44926.0
2021-06-17 15:30:00,39.03,39.14,39.02,39.08,196522.0,35.4738,35.5738,35.4647,35.5193,196522.0
2021-06-18 09:30:00,38.95,39.01,38.73,38.92,148938.0,35.4011,35.4556,35.2011,35.3738,148938.0
2021-06-18 10:00:00,38.92,38.99,38.67,38.79,65839.0,35.3738,35.4375,35.1466,35.2557,65839.0
2021-06-18 10:30:00,38.79,38.81,38.64,38.74,48302.0,35.2557,35.2739,35.1193,35.2102,48302.0
2021-06-18 11:00:00,38.73,38.78,38.67,38.68,40933.0,35.2011,35.2466,35.1466,35.1557,40933.0
2021-06-18 11:30:00,38.64,38.78,38.64,38.76,29878.0,35.1193,35.2466,35.1193,35.2284,29878.0
2021-06-18 12:00:00,38.76,38.77,38.69,38.72,44219.0,35.2284,35.2375,35.1648,35.1921,44219.0
2021-06-18 12:30:00,38.72,38.74,38.64,38.66,27608.0,35.1921,35.2102,35.1193,35.1375,27608.0
2021-06-18 13:00:00,38.66,38.66,38.5,38.52,66615.0,35.1375,35.1375,34.9921,35.0103,66615.0
2021-06-18 13:30:00,38.52,38.57,38.41,38.47,30704.0,35.0103,35.0557,34.9103,34.9648,30704.0
2021-06-18 14:00:00,38.47,38.54,38.45,38.46,41008.0,34.9648,35.0285,34.9467,34.9557,41008.0
2021-06-18 14:30:00,38.47,38.5,38.41,38.42,61970.0,34.9648,34.9921,34.9103,34.9194,61970.0
2021-06-18 15:00:00,38.42,38.6,38.39,38.56,58558.0,34.9194,35.083,34.8921,35.0466,58558.0
2021-06-18 15:30:00,38.57,38.68,38.37,38.46,547643.0,35.0557,35.1557,34.8739,34.9557,547643.0
2021-06-21 09:30:00,38.58,38.89,38.47,38.89,58304.0,35.0648,35.3466,34.9648,35.3466,58304.0
2021-06-21 10:00:00,38.88,39.02,38.86,39.01,44024.0,35.3375,35.4647,35.3193,35.4556,44024.0
2021-06-21 10:30:00,39.02,39.14,39.01,39.1,38508.0,35.4647,35.5738,35.4556,35.5374,38508.0
2021-06-21 11:00:00,39.09,39.23,39.02,39.19,38587.0,35.5283,35.6556,35.4647,35.6192,38587.0
2021-06-21 11:30:00,39.18,39.25,39.16,39.23,25217.0,35.6101,35.6738,35.592,35.6556,25217.0
2021-06-21 12:00:00,39.23,39.27,39.18,39.26,31080.0,35.6556,35.6919,35.6101,35.6829,31080.0
2021-06-21 12:30:00,39.26,39.38,39.24,39.29,38563.0,35.6829,35.7919,35.6647,35.7101,38563.0
2021-06-21 13:00:00,39.29,39.31,39.17,39.22,32697.0,35.7101,35.7283,35.6011,35.6465,32697.0
2021-06-21 13:30:00,39.23,39.33,39.22,39.33,42138.0,35.6556,35.7465,35.6465,35.7465,42138.0
2021-06-21 14:00:00,39.33,39.36,39.29,39.31,42618.0,35.7465,35.7737,35.7101,35.7283,42618.0
2021-06-21 14:30:00,39.3,39.44,39.29,39.4,52022.0,35.7192,35.8465,35.7101,35.8101,52022.0
2021-06-21 15:00:00,39.4,39.45,39.27,39.31,42096.0,35.8101,35.8555,35.6919,35.7283,42096.0
2021-06-21 15:30:00,39.32,39.35,39.22,39.22,150385.0,35.7374,35.7647,35.6465,35.6465,150385.0
2021-06-22 09:30:00,39.18,39.27,39.03,39.09,33066.0,35.6101,35.6919,35.4738,35.5283,33066.0
2021-06-22 10:00:00,39.08,39.25,39.05,39.25,30775.0,35.5193,35.6738,35.492,35.6738,30775.0
2021-06-22 10:30:00,39.25,39.3,39.22,39.25,31960.0,35.6738,35.7192,35.6465,35.6738,31960.0
2021-06-22 11:00:00,39.24,39.3,39.17,39.2,80707.0,35.6647,35.7192,35.6011,35.6283,80707.0
2021-06-22 11:30:00,39.21,39.26,39.13,39.13,39748.0,35.6374,35.6829,35.5647,35.5647,39748.0
2021-06-22 12:00:00,39.13,39.27,39.11,39.23,29299.0,35.5647,35.6919,35.5465,35.6556,29299.0
2021-06-22 12:30:00,39.23,39.24,39.14,39.18,53573.0,35.6556,35.6647,35.5738,35.6101,53573.0
2021-06-22 13:00:00,39.18,39.27,39.16,39.23,29009.0,35.6101,35.6919,35.592,35.6556,29009.0
2021-06-22 13:30:00,39.23,39.25,39.19,39.2,41112.0,35.6556,35.6738,35.6192,35.6283,41112.0
2021-06-22 14:00:00,39.2,39.24,39.1,39.22,46330.0,35.6283,35.6647,35.5374,35.6465,46330.0
2021-06-22 14:30:00,39.21,39.25,39.19,39.21,75457.0,35.6374,35.6738,35.6192,35.6374,75457.0
2021-06-22 15:00:00,39.21,39.23,39.13,39.16,78965.0,35.6374,35.6556,35.5647,35.592,78965.0
2021-06-22 15:30:00,39.16,39.18,38.94,38.94,232594.0,35.592,35.6101,35.392,35.392,232594.0
2021-06-23 09:30:00,38.96,39.0,38.85,38.96,39681.0,35.4102,35.4465,35.3102,35.4102,39681.0
2021-06-23 10:00:00,38.95,39.06,38.94,38.96,31467.0,35.4011,35.5011,35.392,35.4102,31467.0
2021-06-23 10:30:00,38.96,39.17,38.94,39.16,22180.0,35.4102,35.6011,35.392,35.592,22180.0
2021-06-23 11:00:00,39.16,39.24,39.11,39.22,62002.0,35.592,35.6647,35.5465,35.6465,62002.0
2021-06-23 11:30:00,39.23,39.26,39.15,39.18,48396.0,35.6556,35.6829,35.5829,35.6101,48396.0
2021-06-23 12:00:00,39.18,39.26,39.15,39.25,40364.0,35.6101,35.6829,35.5829,35.6738,40364.0
2021-06-23 12:30:00,39.24,39.28,39.21,39.26,34850.0,35.6647,35.701,35.6374,35.6829,34850.0
2021-06-23 13:00:00,39.26,39.26,39.2,39.24,44847.0,35.6829,35.6829,35.6283,35.6647,44847.0
2021-06-23 13:30:00,39.24,39.28,39.19,39.23,48795.0,35.6647,35.701,35.6192,35.6556,48795.0
2021-06-23 14:00:00,39.24,39.33,39.22,39.33,103859.0,35.6647,35.7465,35.6465,35.7465,103859.0
2021-06-23 14:30:00,39.32,39.35,39.27,39.32,62308.0,35.7374,35.7647,35.6919,35.7374,62308.0
2021-06-23 15:00:00,39.33,39.34,39.25,39.33,40389.0,35.7465,35.7556,35.6738,35.7465,40389.0
2021-06-23 15:30:00,39.33,39.39,39.24,39.25,208677.0,35.7465,35.801,35.6647,35.6738,208677.0
2021-06-24 09:30:00,39.17,39.38,39.08,39.29,45956.0,35.6011,35.7919,35.5193,35.7101,45956.0
2021-06-24 10:00:00,39.27,39.27,39.13,39.13,33375.0,35.6919,35.6919,35.5647,35.5647,33375.0
2021-06-24 10:30:00,39.13,39.23,39.13,39.14,93996.0,35.5647,35.6556,35.5647,35.5738,93996.0
2021-06-24 11:00:00,39.14,39.26,39.13,39.16,54530.0,35.5738,35.6829,35.5647,35.592,54530.0
2021-06-24 11:30:00,39.16,39.16,38.8,38.82,148603.0,35.592,35.592,35.2648,35.2829,148603.0
2021-06-24 12:00:00,38.82,38.92,38.74,38.87,278194.0,35.2829,35.3738,35.2102,35.3284,278194.0
2021-06-24 12:30:00,38.88,39.04,38.87,39.04,33790.0,35.3375,35.4829,35.3284,35.4829,33790.0
2021-06-24 13:00:00,39.04,39.11,39.01,39.05,79655.0,35.4829,35.5465,35.4556,35.492,79655.0
2021-06-24 13:30:00,39.05,39.1,39.01,39.1,57913.0,35.492,35.5374,35.4556,35.5374,57913.0
2021-06-24 14:00:00,39.1,39.22,39.09,39.22,68326.0,35.5374,35.6465,35.5283,35.6465,68326.0
2021-06-24 14:30:00,39.22,39.23,39.09,39.14,41351.0,35.6465,35.6556,35.5283,35.5738,41351.0
2021-06-24 15:00:00,39.14,39.17,39.1,39.14,48203.0,35.5738,35.6011,35.5374,35.5738,48203.0
2021-06-24 15:30:00,39.14,39.17,39.05,39.07,268926.0,35.5738,35.6011,35.492,35.5102,268926.0
2021-06-25 09:30:00,39.08,39.18,39.03,39.13,33566.0,35.5193,35.6101,35.4738,35.5647,33566.0
2021-06-25 10:00:00,39.15,39.25,39.1,39.23,19164.0,35.5829,35.6738,35.5374,35.6556,19164.0
2021-06-25 10:30:00,39.23,39.25,39.16,39.18,17975.0,35.6556,35.6738,35.592,35.6101,17975.0
2021-06-25 11:00:00,39.18,39.21,39.15,39.16,27073.0,35.6101,35.6374,35.5829,35.592,27073.0
2021-06-25 11:30:00,39.16,39.25,39.16,39.23,25293.0,35.592,35.6738,35.592,35.6556,25293.0
2021-06-25 12:00:00,39.24,39.24,39.19,39.19,20404.0,35.6647,35.6647,35.6192,35.6192,20404.0
2021-06-25 12:30:00,39.2,39.21,39.14,39.16,23746.0,35.6283,35.6374,35.5738,35.592,23746.0
2021-06-25 13:00:00,39.16,39.2,39.16,39.19,21532.0,35.592,35.6283,35.592,35.6192,21532.0
2021-06-25 13:30:00,39.19,39.23,39.17,39.22,20851.0,35.6192,35.6556,35.6011,35.6465,20851.0
2021-06-25 14:00:00,39.22,39.26,39.18,39.25,56928.0,35.6465,35.6829,35.6101,35.6738,56928.0
2021-06-25 14:30:00,39.25,39.26,39.15,39.25,55463.0,35.6738,35.6829,35.5829,35.6738,55463.0
2021-06-25 15:00:00,39.25,39.52,39.25,39.52,179889.0,35.6738,35.9192,35.6738,35.9192,179889.0
2021-06-25 15:30:00,39.52,39.71,39.41,39.63,705304.0,35.9192,36.0919,35.8192,36.0191,705304.0
2021-06-28 09:30:00,39.63,39.7,39.18,39.27,79515.0,36.0191,36.0828,35.6101,35.6919,79515.0
2021-06-28 10:00:00,39.27,39.35,39.26,39.33,50404.0,35.6919,35.7647,35.6829,35.7465,50404.0
2021-06-28 10:30:00,39.33,39.34,39.26,39.29,61794.0,35.7465,35.7556,35.6829,35.7101,61794.0
2021-06-28 11:00:00,39.29,39.41,39.26,39.34,130311.0,35.7101,35.8192,35.6829,35.7556,130311.0
2021-06-28 11:30:00,39.34,39.35,39.25,39.3,54326.0,35.7556,35.7647,35.6738,35.7192,54326.0
2021-06-28 12:00:00,39.3,39.34,39.17,39.17,107123.0,35.7192,35.7556,35.6011,35.6011,107123.0
2021-06-28 12:30:00,39.16,39.16,39.01,39.05,29800.0,35.592,35.592,35.4556,35.492,29800.0
2021-06-28 13:00:00,39.05,39.09,39.03,39.07,21683.0,35.492,35.5283,35.4738,35.5102,21683.0
2021-06-28 13:30:00,39.07,39.17,39.07,39.15,18669.0,35.5102,35.6011,35.5102,35.5829,18669.0
2021-06-28 14:00:00,39.14,39.17,39.1,39.11,22884.0,35.5738,35.6011,35.5374,35.5465,22884.0
2021-06-28 14:30:00,39.1,39.22,39.09,39.17,165629.0,35.5374,35.6465,35.5283,35.6011,165629.0
2021-06-28 15:00:00,39.17,39.28,39.17,39.27,51104.0,35.6011,35.701,35.6011,35.6919,51104.0
2021-06-28 15:30:00,39.28,39.48,39.23,39.4,261703.0,35.701,35.8828,35.6556,35.8101,261703.0
2021-06-29 09:30:00,39.43,39.54,39.26,39.53,38567.0,35.8374,35.9373,35.6829,35.9283,38567.0
2021-06-29 10:00:00,39.52,39.54,39.42,39.48,100144.0,35.9192,35.9373,35.8283,35.8828,100144.0
2021-06-29 10:30:00,39.46,39.52,39.37,39.37,18862.0,35.8646,35.9192,35.7828,35.7828,18862.0
2021-06-29 11:00:00,39.37,39.41,39.35,39.37,15037.0,35.7828,35.8192,35.7647,35.7828,15037.0
2021-06-29 11:30:00,39.37,39.41,39.31,39.31,13261.0,35.7828,35.8192,35.7283,35.7283,13261.0
2021-06-29 12:00:00,39.3,39.37,39.27,39.36,23932.0,35.7192,35.7828,35.6919,35.7737,23932.0
2021-06-29 12:30:00,39.35,39.38,39.32,39.34,20140.0,35.7647,35.7919,35.7374,35.7556,20140.0
2021-06-29 13:00:00,39.34,39.37,39.27,39.28,24690.0,35.7556,35.7828,35.6919,35.701,24690.0
2021-06-29 13:30:00,39.27,39.31,39.22,39.24,27653.0,35.6919,35.7283,35.6465,35.6647,27653.0
2021-06-29 14:00:00,39.25,39.32,39.23,39.3,28849.0,35.6738,35.7374,35.6556,35.7192,28849.0
2021-06-29 14:30:00,39.3,39.35,39.28,39.35,37657.0,35.7192,35.7647,35.701,35.7647,37657.0
2021-06-29 15:00:00,39.34,39.37,39.27,39.28,42118.0,35.7556,35.7828,35.6919,35.701,42118.0
2021-06-29 15:30:00,39.27,39.27,39.14,39.23,184785.0,35.6919,35.6919,35.5738,35.6556,184785.0
2021-06-30 09:30:00,39.19,39.41,39.19,39.28,45783.0,35.6192,35.8192,35.6192,35.701,45783.0
2021-06-30 10:00:00,39.29,39.33,39.06,39.06,36453.0,35.7101,35.7465,35.5011,35.5011,36453.0
2021-06-30 10:30:00,39.06,39.13,39.05,39.09,27095.0,35.5011,35.5647,35.492,35.5283,27095.0
2021-06-30 11:00:00,39.09,39.13,39.06,39.07,43923.0,35.5283,35.5647,35.5011,35.5102,43923.0
2021-06-30 11:30:00,39.07,39.09,39.0,39.06,42699.0,35.5102,35.5283,35.4465,35.5011,42699.0
2021-06-30 12:00:00,39.07,39.13,39.06,39.06,48487.0,35.5102,35.5647,35.5011,35.5011,48487.0
2021-06-30 12:30:00,39.07,39.13,39.05,39.05,35000.0,35.5102,35.5647,35.492,35.492,35000.0
2021-06-30 13:00:00,39.05,39.05,38.93,38.94,100151.0,35.492,35.492,35.3829,35.392,100151.0
2021-06-30 13:30:00,38.93,38.93,38.87,38.91,34374.0,35.3829,35.3829,35.3284,35.3647,34374.0
2021-06-30 14:00:00,38.91,38.98,38.89,38.89,40510.0,35.3647,35.4284,35.3466,35.3466,40510.0
2021-06-30 14:30:00,38.89,38.9,38.83,38.89,37499.0,35.3466,35.3557,35.292,35.3466,37499.0
2021-06-30 15:00:00,38.89,38.92,38.8,38.83,58834.0,35.3466,35.3738,35.2648,35.292,58834.0
2021-06-30 15:30:00,38.83,38.92,38.83,38.85,259600.0,35.292,35.3738,35.292,35.3102,259600.0
2021-07-01 09:30:00,38.83,38.94,38.71,38.81,60525.0,35.292,35.392,35.183,35.2739,60525.0
2021-07-01 10:00:00,38.8,38.97,38.79,38.94,53239.0,35.2648,35.4193,35.2557,35.392,53239.0
2021-07-01 10:30:00,38.94,39.09,38.94,39.06,64709.0,35.392,35.5283,35.392,35.5011,64709.0
2021-07-01 11:00:00,39.06,39.25,39.05,39.2,92482.0,35.5011,35.6738,35.492,35.6283,92482.0
2021-07-01 11:30:00,39.2,39.25,39.15,39.16,75264.0,35.6283,35.6738,35.5829,35.592,75264.0
2021-07-01 12:00:00,39.17,39.32,39.14,39.29,81154.0,35.6011,35.7374,35.5738,35.7101,81154.0
2021-07-01 12:30:00,39.28,39.32,39.23,39.32,70192.0,35.701,35.7374,35.6556,35.7374,70192.0
2021-07-01 13:00:00,39.32,39.38,39.28,39.29,45278.0,35.7374,35.7919,35.701,35.7101,45278.0
2021-07-01 13:30:00,39.28,39.3,39.17,39.24,44893.0,35.701,35.7192,35.6011,35.6647,44893.0
2021-07-01 14:00:00,39.24,39.26,39.17,39.19,33880.0,35.6647,35.6829,35.6011,35.6192,33880.0
2021-07-01 14:30:00,39.19,39.27,39.17,39.24,37786.0,35.6192,35.6919,35.6011,35.6647,37786.0
2021-07-01 15:00:00,39.24,39.3,39.23,39.27,42591.0,35.6647,35.7192,35.6556,35.6919,42591.0
2021-07-01 15:30:00,39.27,39.27,39.01,39.05,197622.0,35.6919,35.6919,35.4556,35.492,197622.0
2021-07-02 09:30:00,39.21,39.41,39.2,39.32,56009.0,35.6374,35.8192,35.6283,35.7374,56009.0
2021-07-02 10:00:00,39.32,39.33,39.11,39.11,26487.0,35.7374,35.7465,35.5465,35.5465,26487.0
2021-07-02 10:30:00,39.12,39.17,39.08,39.11,25911.0,35.5556,35.6011,35.5193,35.5465,25911.0
2021-07-02 11:00:00,39.11,39.17,39.06,39.17,31307.0,35.5465,35.6011,35.5011,35.6011,31307.0
2021-07-02 11:30:00,39.18,39.18,39.12,39.12,25942.0,35.6101,35.6101,35.5556,35.5556,25942.0
2021-07-02 12:00:00,39.12,39.13,39.07,39.11,31076.0,35.5556,35.5647,35.5102,35.5465,31076.0
2021-07-02 12:30:00,39.1,39.17,39.07,39.13,41930.0,35.5374,35.6011,35.5102,35.5647,41930.0
2021-07-02 13:00:00,39.13,39.18,39.08,39.08,23407.0,35.5647,35.6101,35.5193,35.5193,23407.0
2021-07-02 13:30:00,39.08,39.2,39.08,39.2,30493.0,35.5193,35.6283,35.5193,35.6283,30493.0
2021-07-02 14:00:00,39.2,39.28,39.14,39.23,43994.0,35.6283,35.701,35.5738,35.6556,43994.0
2021-07-02 14:30:00,39.23,39.29,39.19,39.28,45026.0,35.6556,35.7101,35.6192,35.701,45026.0
2021-07-02 15:00:00,39.28,39.31,39.21,39.28,104763.0,35.701,35.7283,35.6374,35.701,104763.0
2021-07-02 15:30:00,39.28,39.4,39.19,39.33,280855.0,35.701,35.8101,35.6192,35.7465,280855.0
2021-07-06 09:30:00,39.47,39.48,39.16,39.27,81482.0,35.8737,35.8828,35.592,35.6919,81482.0
2021-07-06 10:00:00,39.29,39.35,39.15,39.25,45022.0,35.7101,35.7647,35.5829,35.6738,45022.0
2021-07-06 10:30:00,39.26,39.43,39.2,39.36,43003.0,35.6829,35.8374,35.6283,35.7737,43003.0
2021-07-06 11:00:00,39.37,39.55,39.36,39.48,387800.0,35.7828,35.9464,35.7737,35.8828,387800.0
2021-07-06 11:30:00,39.5,39.69,39.49,39.67,289526.0,35.901,36.0737,35.8919,36.0555,289526.0
2021-07-06 12:00:00,39.64,39.77,39.6,39.75,228694.0,36.0282,36.1464,35.9919,36.1282,228694.0
2021-07-06 12:30:00,39.74,39.8,39.69,39.78,41834.0,36.1191,36.1737,36.0737,36.1555,41834.0
2021-07-06 13:00:00,39.78,39.83,39.71,39.71,25648.0,36.1555,36.2009,36.0919,36.0919,25648.0
2021-07-06 13:30:00,39.71,39.76,39.62,39.75,54673.0,36.0919,36.1373,36.0101,36.1282,54673.0
2021-07-06 14:00:00,39.75,39.88,39.73,39.88,33683.0,36.1282,36.2464,36.11,36.2464,33683.0
2021-07-06 14:30:00,39.89,39.91,39.75,39.75,41606.0,36.2554,36.2736,36.1282,36.1282,41606.0
2021-07-06 15:00:00,39.76,39.84,39.72,39.77,98371.0,36.1373,36.21,36.1009,36.1464,98371.0
2021-07-06 15:30:00,39.77,40.12,39.76,40.1,424253.0,36.1464,36.4645,36.1373,36.4463,424253.0
2021-07-07 09:30:00,40.2,40.25,39.94,40.19,65973.0,36.5372,36.5826,36.3009,36.5281,65973.0
2021-07-07 10:00:00,40.19,40.31,40.19,40.26,40323.0,36.5281,36.6372,36.5281,36.5917,40323.0
2021-07-07 10:30:00,40.27,40.58,40.27,40.58,90997.0,36.6008,36.8826,36.6008,36.8826,90997.0
2021-07-07 11:00:00,40.57,40.63,40.43,40.51,106885.0,36.8735,36.928,36.7462,36.819,106885.0
2021-07-07 11:30:00,40.5,40.59,40.42,40.44,52802.0,36.8099,36.8917,36.7372,36.7553,52802.0
2021-07-07 12:00:00,40.44,40.52,40.38,40.52,31765.0,36.7553,36.828,36.7008,36.828,31765.0
2021-07-07 12:30:00,40.54,40.54,40.44,40.46,36433.0,36.8462,36.8462,36.7553,36.7735,36433.0
2021-07-07 13:00:00,40.46,40.48,40.42,40.46,24974.0,36.7735,36.7917,36.7372,36.7735,24974.0
2021-07-07 13:30:00,40.46,40.52,40.42,40.44,30825.0,36.7735,36.828,36.7372,36.7553,30825.0
2021-07-07 14:00:00,40.44,40.49,40.42,40.46,38864.0,36.7553,36.8008,36.7372,36.7735,38864.0
2021-07-07 14:30:00,40.46,40.53,40.42,40.51,46521.0,36.7735,36.8371,36.7372,36.819,46521.0
2021-07-07 15:00:00,40.51,40.57,40.48,40.56,65305.0,36.819,36.8735,36.7917,36.8644,65305.0
2021-07-07 15:30:00,40.56,40.59,40.36,40.37,365775.0,36.8644,36.8917,36.6826,36.6917,365775.0
2021-07-08 09:30:00,40.1,40.25,39.87,40.1,98446.0,36.4463,36.5826,36.2373,36.4463,98446.0
2021-07-08 10:00:00,40.09,40.26,40.01,40.26,55540.0,36.4372,36.5917,36.3645,36.5917,55540.0
2021-07-08 10:30:00,40.26,40.26,40.16,40.22,51773.0,36.5917,36.5917,36.5008,36.5554,51773.0
2021-07-08 11:00:00,40.22,40.47,40.21,40.47,83553.0,36.5554,36.7826,36.5463,36.7826,83553.0
2021-07-08 11:30:00,40.48,40.58,40.43,40.46,66302.0,36.7917,36.8826,36.7462,36.7735,66302.0
2021-07-08 12:00:00,40.46,40.49,40.37,40.41,26896.0,36.7735,36.8008,36.6917,36.7281,26896.0
2021-07-08 12:30:00,40.4,40.45,40.31,40.37,46235.0,36.719,36.7644,36.6372,36.6917,46235.0
2021-07-08 13:00:00,40.39,40.39,40.22,40.34,58040.0,36.7099,36.7099,36.5554,36.6644,58040.0
2021-07-08 13:30:00,40.35,40.51,40.35,40.41,57582.0,36.6735,36.819,36.6735,36.7281,57582.0
2021-07-08 14:00:00,40.41,40.51,40.37,40.44,45967.0,36.7281,36.819,36.6917,36.7553,45967.0
2021-07-08 14:30:00,40.45,40.52,40.35,40.43,56326.0,36.7644,36.828,36.6735,36.7462,56326.0
2021-07-08 15:00:00,40.43,40.55,40.43,40.47,100736.0,36.7462,36.8553,36.7462,36.7826,100736.0
2021-07-08 15:30:00,40.47,40.49,40.27,40.32,432987.0,36.7826,36.8008,36.6008,36.6463,432987.0
2021-07-09 09:30:00,40.51,40.82,40.3,40.33,66477.0,36.819,37.1007,36.6281,36.6554,66477.0
2021-07-09 10:00:00,40.33,40.54,40.3,40.54,118411.0,36.6554,36.8462,36.6281,36.8462,118411.0
2021-07-09 10:30:00,40.55,40.55,40.39,40.39,111997.0,36.8553,36.8553,36.7099,36.7099,111997.0
2021-07-09 11:00:00,40.4,40.47,40.35,40.39,63354.0,36.719,36.7826,36.6735,36.7099,63354.0
2021-07-09 11:30:00,40.39,40.49,40.38,40.47,116678.0,36.7099,36.8008,36.7008,36.7826,116678.0
2021-07-09 12:00:00,40.48,40.73,40.47,40.69,105038.0,36.7917,37.0189,36.7826,36.9826,105038.0
2021-07-09 12:30:00,40.7,40.85,40.7,40.77,93134.0,36.9916,37.128,36.9916,37.0553,93134.0
2021-07-09 13:00:00,40.77,40.81,40.74,40.79,61212.0,37.0553,37.0916,37.028,37.0734,61212.0
2021-07-09 13:30:00,40.79,40.82,40.7,40.8,79432.0,37.0734,37.1007,36.9916,37.0825,79432.0
2021-07-09 14:00:00,40.79,40.87,40.79,40.87,60354.0,37.0734,37.1462,37.0734,37.1462,60354.0
2021-07-09 14:30:00,40.87,40.97,40.87,40.93,69797.0,37.1462,37.237,37.1462,37.2007,69797.0
2021-07-09 15:00:00,40.93,40.93,40.75,40.88,146686.0,37.2007,37.2007,37.0371,37.1552,146686.0
2021-07-09 15:30:00,40.88,41.27,40.87,41.24,362923.0,37.1552,37.5097,37.1462,37.4824,362923.0
2021-07-12 09:30:00,41.29,41.46,41.08,41.21,114239.0,37.5279,37.6824,37.337,37.4552,114239.0
2021-07-12 10:00:00,41.22,41.51,41.22,41.46,83248.0,37.4643,37.7278,37.4643,37.6824,83248.0
2021-07-12 10:30:00,41.47,41.54,41.32,41.44,47113.0,37.6915,37.7551,37.5552,37.6642,47113.0
2021-07-12 11:00:00,41.45,41.46,41.31,41.39,46860.0,37.6733,37.6824,37.5461,37.6188,46860.0
2021-07-12 11:30:00,41.38,41.44,41.3,41.44,90349.0,37.6097,37.6642,37.537,37.6642,90349.0
2021-07-12 12:00:00,41.46,41.5,41.43,41.45,51066.0,37.6824,37.7188,37.6551,37.6733,51066.0
2021-07-12 12:30:00,41.46,41.48,41.43,41.47,73429.0,37.6824,37.7006,37.6551,37.6915,73429.0
2021-07-12 13:00:00,41.45,41.49,41.3,41.38,29957.0,37.6733,37.7097,37.537,37.6097,29957.0
2021-07-12 13:30:00,41.38,41.42,41.29,41.3,33028.0,37.6097,37.646,37.5279,37.537,33028.0
2021-07-12 14:00:00,41.3,41.42,41.28,41.36,45635.0,37.537,37.646,37.5188,37.5915,45635.0
2021-07-12 14:30:00,41.37,41.45,41.34,41.42,53023.0,37.6006,37.6733,37.5733,37.646,53023.0
2021-07-12 15:00:00,41.41,41.43,41.35,41.37,70402.0,37.637,37.6551,37.5824,37.6006,70402.0
2021-07-12 15:30:00,41.37,41.43,41.26,41.31,283517.0,37.6006,37.6551,37.5006,37.5461,283517.0
2021-07-13 09:30:00,41.2,41.29,41.09,41.14,44568.0,37.4461,37.5279,37.3461,37.3916,44568.0
2021-07-13 10:00:00,41.15,41.34,41.14,41.23,215452.0,37.4006,37.5733,37.3916,37.4734,215452.0
2021-07-13 10:30:00,41.2,41.27,41.18,41.21,39739.0,37.4461,37.5097,37.4279,37.4552,39739.0
2021-07-13 11:00:00,41.19,41.2,41.12,41.17,31676.0,37.437,37.4461,37.3734,37.4188,31676.0
2021-07-13 11:30:00,41.13,41.34,41.13,41.34,41850.0,37.3825,37.5733,37.3825,37.5733,41850.0
2021-07-13 12:00:00,41.33,41.36,41.28,41.3,25517.0,37.5642,37.5915,37.5188,37.537,25517.0
2021-07-13 12:30:00,41.3,41.31,41.2,41.28,27613.0,37.537,37.5461,37.4461,37.5188,27613.0
2021-07-13 13:00:00,41.28,41.3,41.14,41.16,101432.0,37.5188,37.537,37.3916,37.4097,101432.0
2021-07-13 13:30:00,41.15,41.18,41.1,41.12,31848.0,37.4006,37.4279,37.3552,37.3734,31848.0
2021-07-13 14:00:00,41.12,41.2,41.07,41.1,35098.0,37.3734,37.4461,37.3279,37.3552,35098.0
2021-07-13 14:30:00,41.1,41.11,41.02,41.11,35314.0,37.3552,37.3643,37.2825,37.3643,35314.0
2021-07-13 15:00:00,41.11,41.11,40.92,40.99,67042.0,37.3643,37.3643,37.1916,37.2552,67042.0
2021-07-13 15:30:00,41.0,41.1,40.96,40.99,184087.0,37.2643,37.3552,37.228,37.2552,184087.0
2021-07-14 09:30:00,40.87,41.05,40.87,40.94,79522.0,37.1462,37.3098,37.1462,37.2098,79522.0
2021-07-14 10:00:00,40.94,41.19,40.91,41.13,41200.0,37.2098,37.437,37.1825,37.3825,41200.0
2021-07-14 10:30:00,41.12,41.29,41.08,41.23,52999.0,37.3734,37.5279,37.337,37.4734,52999.0
2021-07-14 11:00:00,41.23,41.26,41.14,41.18,50303.0,37.4734,37.5006,37.3916,37.4279,50303.0
2021-07-14 11:30:00,41.19,41.26,41.14,41.17,38828.0,37.437,37.5006,37.3916,37.4188,38828.0
2021-07-14 12:00:00,41.2,41.33,41.2,41.28,32040.0,37.4461,37.5642,37.4461,37.5188,32040.0
2021-07-14 12:30:00,41.29,41.3,41.22,41.25,48305.0,37.5279,37.537,37.4643,37.4915,48305.0
2021-07-14 13:00:00,41.25,41.31,41.23,41.29,56056.0,37.4915,37.5461,37.4734,37.5279,56056.0
2021-07-14 13:30:00,41.29,41.34,41.27,41.31,40513.0,37.5279,37.5733,37.5097,37.5461,40513.0
2021-07-14 14:00:00,41.31,41.34,41.25,41.28,82455.0,37.5461,37.5733,37.4915,37.5188,82455.0
2021-07-14 14:30:00,41.27,41.32,41.24,41.32,39779.0,37.5097,37.5552,37.4824,37.5552,39779.0
2021-07-14 15:00:00,41.32,41.38,41.29,41.3,47612.0,37.5552,37.6097,37.5279,37.537,47612.0
2021-07-14 15:30:00,41.3,41.36,41.27,41.34,245119.0,37.537,37.5915,37.5097,37.5733,245119.0
2021-07-15 09:30:00,41.37,41.43,41.17,41.32,85094.0,37.6006,37.6551,37.4188,37.5552,85094.0
2021-07-15 10:00:00,41.32,41.4,41.29,41.37,36203.0,37.5552,37.6279,37.5279,37.6006,36203.0
2021-07-15 10:30:00,41.38,41.44,41.29,41.38,100322.0,37.6097,37.6642,37.5279,37.6097,100322.0
2021-07-15 11:00:00,41.38,41.6,41.38,41.58,397836.0,37.6097,37.8096,37.6097,37.7915,397836.0
2021-07-15 11:30:00,41.59,41.65,41.42,41.44,122359.0,37.8006,37.8551,37.646,37.6642,122359.0
2021-07-15 12:00:00,41.44,41.46,41.34,41.35,54948.0,37.6642,37.6824,37.5733,37.5824,54948.0
2021-07-15 12:30:00,41.35,41.47,41.35,41.38,34853.0,37.5824,37.6915,37.5824,37.6097,34853.0
2021-07-15 13:00:00,41.38,41.53,41.35,41.53,93810.0,37.6097,37.746,37.5824,37.746,93810.0
2021-07-15 13:30:00,41.52,41.64,41.48,41.62,407406.0,37.7369,37.846,37.7006,37.8278,407406.0
2021-07-15 14:00:00,41.62,41.7,41.53,41.59,217180.0,37.8278,37.9005,37.746,37.8006,217180.0
2021-07-15 14:30:00,41.59,41.74,41.5,41.73,245003.0,37.8006,37.9369,37.7188,37.9278,245003.0
2021-07-15 15:00:00,41.73,41.75,41.53,41.62,216217.0,37.9278,37.946,37.746,37.8278,216217.0
2021-07-15 15:30:00,41.62,41.66,41.53,41.55,195770.0,37.8278,37.8642,37.746,37.7642,195770.0
2021-07-16 09:30:00,41.53,41.71,41.52,41.66,55375.0,37.746,37.9096,37.7369,37.8642,55375.0
2021-07-16 10:00:00,41.67,41.85,41.66,41.79,35881.0,37.8733,38.0369,37.8642,37.9823,35881.0
2021-07-16 10:30:00,41.79,41.84,41.73,41.73,36637.0,37.9823,38.0278,37.9278,37.9278,36637.0
2021-07-16 11:00:00,41.74,41.89,41.67,41.83,172861.0,37.9369,38.0732,37.8733,38.0187,172861.0
2021-07-16 11:30:00,41.83,41.97,41.82,41.96,154689.0,38.0187,38.1459,38.0096,38.1368,154689.0
2021-07-16 12:00:00,41.96,42.04,41.9,42.04,178128.0,38.1368,38.2096,38.0823,38.2096,178128.0
2021-07-16 12:30:00,42.03,42.06,41.88,41.88,113378.0,38.2005,38.2277,38.0641,38.0641,113378.0
2021-07-16 13:00:00,41.88,41.94,41.87,41.88,35124.0,38.0641,38.1187,38.055,38.0641,35124.0
2021-07-16 13:30:00,41.88,41.9,41.75,41.76,47426.0,38.0641,38.0823,37.946,37.9551,47426.0
2021-07-16 14:00:00,41.76,41.82,41.73,41.77,48770.0,37.9551,38.0096,37.9278,37.9642,48770.0
2021-07-16 14:30:00,41.77,41.96,41.75,41.85,243996.0,37.9642,38.1368,37.946,38.0369,243996.0
2021-07-16 15:00:00,41.86,41.89,41.8,41.86,73791.0,38.046,38.0732,37.9914,38.046,73791.0
2021-07-16 15:30:00,41.86,41.88,41.58,41.65,358375.0,38.046,38.0641,37.7915,37.8551,358375.0
2021-07-19 09:30:00,41.41,41.5,41.08,41.13,75606.0,37.637,37.7188,37.337,37.3825,75606.0
2021-07-19 10:00:00,41.13,41.19,41.01,41.17,62226.0,37.3825,37.437,37.2734,37.4188,62226.0
2021-07-19 10:30:00,41.17,41.28,41.13,41.25,69419.0,37.4188,37.5188,37.3825,37.4915,69419.0
2021-07-19 11:00:00,41.23,41.36,41.17,41.22,82838.0,37.4734,37.5915,37.4188,37.4643,82838.0
2021-07-19 11:30:00,41.21,41.26,41.09,41.16,51081.0,37.4552,37.5006,37.3461,37.4097,51081.0
2021-07-19 12:00:00,41.16,41.16,40.92,40.95,55129.0,37.4097,37.4097,37.1916,37.2189,55129.0
2021-07-19 12:30:00,40.94,40.95,40.8,40.82,71503.0,37.2098,37.2189,37.0825,37.1007,71503.0
2021-07-19 13:00:00,40.81,40.9,40.72,40.72,61148.0,37.0916,37.1734,37.0098,37.0098,61148.0
2021-07-19 13:30:00,40.73,40.83,40.62,40.79,75568.0,37.0189,37.1098,36.9189,37.0734,75568.0
2021-07-19 14:00:00,40.8,40.87,40.7,40.83,40522.0,37.0825,37.1462,36.9916,37.1098,40522.0
2021-07-19 14:30:00,40.83,40.83,40.62,40.66,55145.0,37.1098,37.1098,36.9189,36.9553,55145.0
2021-07-19 15:00:00,40.66,40.87,40.66,40.77,50996.0,36.9553,37.1462,36.9553,37.0553,50996.0
2021-07-19 15:30:00,40.77,40.96,40.74,40.87,316482.0,37.0553,37.228,37.028,37.1462,316482.0
2021-07-20 09:30:00,41.04,41.31,40.91,41.3,134398.0,37.3007,37.5461,37.1825,37.537,134398.0
2021-07-20 10:00:00,41.27,41.43,41.25,41.28,82851.0,37.5097,37.6551,37.4915,37.5188,82851.0
2021-07-20 10:30:00,41.29,41.48,41.24,41.47,91615.0,37.5279,37.7006,37.4824,37.6915,91615.0
2021-07-20 11:00:00,41.47,41.7,41.47,41.49,122524.0,37.6915,37.9005,37.6915,37.7097,122524.0
2021-07-20 11:30:00,41.47,41.64,41.43,41.63,80525.0,37.6915,37.846,37.6551,37.8369,80525.0
2021-07-20 12:00:00,41.63,41.74,41.63,41.72,36211.0,37.8369,37.9369,37.8369,37.9187,36211.0
2021-07-20 12:30:00,41.73,41.91,41.73,41.88,31338.0,37.9278,38.0914,37.9278,38.0641,31338.0
2021-07-20 13:00:00,41.9,41.93,41.78,41.84,34015.0,38.0823,38.1096,37.9732,38.0278,34015.0
2021-07-20 13:30:00,41.84,41.99,41.84,41.98,29008.0,38.0278,38.1641,38.0278,38.155,29008.0
2021-07-20 14:00:00,42.0,42.19,41.97,42.16,112325.0,38.1732,38.3459,38.1459,38.3186,112325.0
2021-07-20 14:30:00,42.17,42.25,42.05,42.07,213991.0,38.3277,38.4004,38.2186,38.2368,213991.0
2021-07-20 15:00:00,42.07,42.16,41.97,41.98,149393.0,38.2368,38.3186,38.1459,38.155,149393.0
2021-07-20 15:30:00,41.98,42.15,41.84,41.88,288132.0,38.155,38.3095,38.0278,38.0641,288132.0
2021-07-21 09:30:00,41.87,42.07,41.8,41.95,72071.0,38.055,38.2368,37.9914,38.1278,72071.0
2021-07-21 10:00:00,41.97,42.03,41.77,41.85,304863.0,38.1459,38.2005,37.9642,38.0369,304863.0
2021-07-21 10:30:00,41.87,41.97,41.82,41.94,130520.0,38.055,38.1459,38.0096,38.1187,130520.0
2021-07-21 11:00:00,41.94,41.95,41.77,41.8,63518.0,38.1187,38.1278,37.9642,37.9914,63518.0
2021-07-21 11:30:00,41.8,41.83,41.71,41.73,203929.0,37.9914,38.0187,37.9096,37.9278,203929.0
2021-07-21 12:00:00,41.73,41.82,41.71,41.75,155374.0,37.9278,38.0096,37.9096,37.946,155374.0
2021-07-21 12:30:00,41.75,41.8,41.73,41.75,99987.0,37.946,37.9914,37.9278,37.946,99987.0
2021-07-21 13:00:00,41.75,41.76,41.67,41.73,78461.0,37.946,37.9551,37.8733,37.9278,78461.0
2021-07-21 13:30:00,41.73,41.76,41.65,41.67,64520.0,37.9278,37.9551,37.8551,37.8733,64520.0
2021-07-21 14:00:00,41.69,41.73,41.65,41.7,63874.0,37.8914,37.9278,37.8551,37.9005,63874.0
2021-07-21 14:30:00,41.7,41.78,41.65,41.7,118303.0,37.9005,37.9732,37.8551,37.9005,118303.0
2021-07-21 15:00:00,41.69,41.74,41.64,41.64,103538.0,37.8914,37.9369,37.846,37.846,103538.0
2021-07-21 15:30:00,41.65,41.65,41.42,41.51,550555.0,37.8551,37.8551,37.646,37.7278,550555.0
2021-07-22 09:30:00,41.5,41.73,41.47,41.51,131232.0,37.7188,37.9278,37.6915,37.7278,131232.0
2021-07-22 10:00:00,41.52,41.65,41.46,41.62,37740.0,37.7369,37.8551,37.6824,37.8278,37740.0
2021-07-22 10:30:00,41.62,41.71,41.55,41.66,398349.0,37.8278,37.9096,37.7642,37.8642,398349.0
2021-07-22 11:00:00,41.66,41.67,41.45,41.48,206917.0,37.8642,37.8733,37.6733,37.7006,206917.0
2021-07-22 11:30:00,41.48,41.51,41.41,41.48,53251.0,37.7006,37.7278,37.637,37.7006,53251.0
2021-07-22 12:00:00,41.5,41.5,41.36,41.42,42358.0,37.7188,37.7188,37.5915,37.646,42358.0
2021-07-22 12:30:00,41.41,41.53,41.38,41.47,23222.0,37.637,37.746,37.6097,37.6915,23222.0
2021-07-22 13:00:00,41.48,41.56,41.45,41.52,113639.0,37.7006,37.7733,37.6733,37.7369,113639.0
2021-07-22 13:30:00,41.51,41.54,41.39,41.41,130889.0,37.7278,37.7551,37.6188,37.637,130889.0
2021-07-22 14:00:00,41.41,41.42,41.27,41.27,114416.0,37.637,37.646,37.5097,37.5097,114416.0
2021-07-22 14:30:00,41.27,41.37,41.24,41.37,65306.0,37.5097,37.6006,37.4824,37.6006,65306.0
2021-07-22 15:00:00,41.37,41.38,41.26,41.3,73257.0,37.6006,37.6097,37.5006,37.537,73257.0
2021-07-22 15:30:00,41.3,41.35,41.23,41.28,291532.0,37.537,37.5824,37.4734,37.5188,291532.0
2021-07-23 09:30:00,41.37,41.79,41.37,41.77,79466.0,37.6006,37.9823,37.6006,37.9642,79466.0
2021-07-23 10:00:00,41.77,42.02,41.77,41.9,93785.0,37.9642,38.1914,37.9642,38.0823,93785.0
2021-07-23 10:30:00,41.91,41.97,41.79,41.91,75504.0,38.0914,38.1459,37.9823,38.0914,75504.0
2021-07-23 11:00:00,41.93,41.93,41.82,41.86,48973.0,38.1096,38.1096,38.0096,38.046,48973.0
2021-07-23 11:30:00,41.86,41.89,41.8,41.81,28782.0,38.046,38.0732,37.9914,38.0005,28782.0
2021-07-23 12:00:00,41.81,41.94,41.81,41.92,28126.0,38.0005,38.1187,38.0005,38.1005,28126.0
2021-07-23 12:30:00,41.94,42.0,41.92,41.98,35552.0,38.1187,38.1732,38.1005,38.155,35552.0
2021-07-23 13:00:00,41.98,42.0,41.95,41.98,45388.0,38.155,38.1732,38.1278,38.155,45388.0
2021-07-23 13:30:00,41.98,42.04,41.96,42.02,19302.0,38.155,38.2096,38.1368,38.1914,19302.0
2021-07-23 14:00:00,42.01,42.06,41.99,42.02,20741.0,38.1823,38.2277,38.1641,38.1914,20741.0
2021-07-23 14:30:00,42.02,42.09,41.99,42.01,33294.0,38.1914,38.255,38.1641,38.1823,33294.0
2021-07-23 15:00:00,42.0,42.04,41.94,41.99,48421.0,38.1732,38.2096,38.1187,38.1641,48421.0
2021-07-23 15:30:00,42.0,42.09,41.96,42.04,176425.0,38.1732,38.255,38.1368,38.2096,176425.0
2021-07-26 09:30:00,41.93,42.13,41.75,41.77,50578.0,38.1096,38.2914,37.946,37.9642,50578.0
2021-07-26 10:00:00,41.76,41.8,41.66,41.79,26783.0,37.9551,37.9914,37.8642,37.9823,26783.0
2021-07-26 10:30:00,41.79,41.96,41.72,41.92,56756.0,37.9823,38.1368,37.9187,38.1005,56756.0
2021-07-26 11:00:00,41.92,42.01,41.85,42.01,56338.0,38.1005,38.1823,38.0369,38.1823,56338.0
2021-07-26 11:30:00,42.0,42.02,41.97,42.01,54756.0,38.1732,38.1914,38.1459,38.1823,54756.0
2021-07-26 12:00:00,42.01,42.02,41.83,41.84,44448.0,38.1823,38.1914,38.0187,38.0278,44448.0
2021-07-26 12:30:00,41.84,41.88,41.8,41.8,29079.0,38.0278,38.0641,37.9914,37.9914,29079.0
2021-07-26 13:00:00,41.81,41.86,41.79,41.8,22503.0,38.0005,38.046,37.9823,37.9914,22503.0
2021-07-26 13:30:00,41.81,41.82,41.72,41.75,23100.0,38.0005,38.0096,37.9187,37.946,23100.0
2021-07-26 14:00:00,41.75,41.78,41.72,41.77,28967.0,37.946,37.9732,37.9187,37.9642,28967.0
2021-07-26 14:30:00,41.76,41.8,41.7,41.77,31006.0,37.9551,37.9914,37.9005,37.9642,31006.0
2021-07-26 15:00:00,41.77,41.85,41.73,41.84,31257.0,37.9642,38.0369,37.9278,38.0278,31257.0
2021-07-26 15:30:00,41.84,41.96,41.82,41.85,238245.0,38.0278,38.1368,38.0096,38.0369,238245.0
2021-07-27 09:30:00,41.86,42.1,41.8,41.97,82396.0,38.046,38.2641,37.9914,38.1459,82396.0
2021-07-27 10:00:00,42.0,42.05,41.76,41.89,43057.0,38.1732,38.2186,37.9551,38.0732,43057.0
2021-07-27 10:30:00,41.92,42.01,41.88,41.95,30582.0,38.1005,38.1823,38.0641,38.1278,30582.0
2021-07-27 11:00:00,41.94,42.06,41.92,41.97,35629.0,38.1187,38.2277,38.1005,38.1459,35629.0
2021-07-27 11:30:00,41.96,42.04,41.92,42.01,42426.0,38.1368,38.2096,38.1005,38.1823,42426.0
2021-07-27 12:00:00,42.02,42.14,41.98,42.12,56419.0,38.1914,38.3004,38.155,38.2823,56419.0
2021-07-27 12:30:00,42.12,42.24,42.11,42.11,42348.0,38.2823,38.3913,38.2732,38.2732,42348.0
2021-07-27 13:00:00,42.11,42.16,42.04,42.06,37704.0,38.2732,38.3186,38.2096,38.2277,37704.0
2021-07-27 13:30:00,42.05,42.1,41.97,41.98,42870.0,38.2186,38.2641,38.1459,38.155,42870.0
2021-07-27 14:00:00,41.97,42.11,41.96,42.11,49344.0,38.1459,38.2732,38.1368,38.2732,49344.0
2021-07-27 14:30:00,42.12,42.14,42.06,42.08,33287.0,38.2823,38.3004,38.2277,38.2459,33287.0
2021-07-27 15:00:00,42.09,42.16,42.01,42.02,113152.0,38.255,38.3186,38.1823,38.1914,113152.0
2021-07-27 15:30:00,42.03,42.15,42.0,42.15,182303.0,38.2005,38.3095,38.1732,38.3095,182303.0
2021-07-28 09:30:00,42.13,42.16,41.89,42.0,44819.0,38.2914,38.3186,38.0732,38.1732,44819.0
2021-07-28 10:00:00,42.01,42.07,41.87,42.07,44911.0,38.1823,38.2368,38.055,38.2368,44911.0
2021-07-28 10:30:00,42.07,42.09,41.88,42.01,32783.0,38.2368,38.255,38.0641,38.1823,32783.0
2021-07-28 11:00:00,42.0,42.0,41.88,41.92,38964.0,38.1732,38.1732,38.0641,38.1005,38964.0
2021-07-28 11:30:00,41.92,41.98,41.85,41.96,29330.0,38.1005,38.155,38.0369,38.1368,29330.0
2021-07-28 12:00:00,41.95,41.95,41.75,41.76,37736.0,38.1278,38.1278,37.946,37.9551,37736.0
2021-07-28 12:30:00,41.76,41.84,41.71,41.83,36013.0,37.9551,38.0278,37.9096,38.0187,36013.0
2021-07-28 13:00:00,41.84,41.87,41.78,41.79,24059.0,38.0278,38.055,37.9732,37.9823,24059.0
2021-07-28 13:30:00,41.78,41.95,41.78,41.91,38198.0,37.9732,38.1278,37.9732,38.0914,38198.0
2021-07-28 14:00:00,41.91,42.0,41.84,41.86,70892.0,38.0914,38.1732,38.0278,38.046,70892.0
2021-07-28 14:30:00,41.86,41.98,41.84,41.95,52527.0,38.046,38.155,38.0278,38.1278,52527.0
2021-07-28 15:00:00,41.95,42.04,41.89,41.92,78990.0,38.1278,38.2096,38.0732,38.1005,78990.0
2021-07-28 15:30:00,41.93,42.02,41.75,41.8,271315.0,38.1096,38.1914,37.946,37.9914,271315.0
2021-07-29 09:30:00,41.84,42.12,41.75,42.12,92461.0,38.0278,38.2823,37.946,38.2823,92461.0
2021-07-29 10:00:00,42.12,42.25,42.01,42.18,98286.0,38.2823,38.4004,38.1823,38.3368,98286.0
2021-07-29 10:30:00,42.19,42.34,42.05,42.26,59535.0,38.3459,38.4822,38.2186,38.4095,59535.0
2021-07-29 11:00:00,42.27,42.29,42.12,42.12,74657.0,38.4186,38.4368,38.2823,38.2823,74657.0
2021-07-29 11:30:00,42.12,42.23,42.04,42.12,33316.0,38.2823,38.3822,38.2096,38.2823,33316.0
2021-07-29 12:00:00,42.11,42.15,42.06,42.09,44292.0,38.2732,38.3095,38.2277,38.255,44292.0
2021-07-29 12:30:00,42.09,42.28,42.09,42.24,57926.0,38.255,38.4277,38.255,38.3913,57926.0
2021-07-29 13:00:00,42.25,42.34,42.22,42.31,69444.0,38.4004,38.4822,38.3732,38.455,69444.0
2021-07-29 13:30:00,42.33,42.33,42.09,42.14,49406.0,38.4731,38.4731,38.255,38.3004,49406.0
2021-07-29 14:00:00,42.14,42.15,42.04,42.15,60513.0,38.3004,38.3095,38.2096,38.3095,60513.0
2021-07-29 14:30:00,42.15,42.2,42.11,42.16,36419.0,38.3095,38.355,38.2732,38.3186,36419.0
2021-07-29 15:00:00,42.16,42.18,42.05,42.16,53146.0,38.3186,38.3368,38.2186,38.3186,53146.0
2021-07-29 15:30:00,42.17,42.21,42.02,42.06,209179.0,38.3277,38.3641,38.1914,38.2277,209179.0
2021-07-30 09:30:00,42.13,42.59,42.08,42.55,96372.0,38.2914,38.7094,38.2459,38.6731,96372.0
2021-07-30 10:00:00,42.55,42.61,42.42,42.56,51520.0,38.6731,38.7276,38.5549,38.6822,51520.0
2021-07-30 10:30:00,42.56,42.61,42.32,42.32,110813.0,38.6822,38.7276,38.464,38.464,110813.0
2021-07-30 11:00:00,42.32,42.35,42.26,42.3,51943.0,38.464,38.4913,38.4095,38.4459,51943.0
2021-07-30 11:30:00,42.3,42.31,42.09,42.11,31672.0,38.4459,38.455,38.255,38.2732,31672.0
2021-07-30 12:00:00,42.12,42.19,42.11,42.19,31982.0,38.2823,38.3459,38.2732,38.3459,31982.0
2021-07-30 12:30:00,42.19,42.25,42.14,42.25,40037.0,38.3459,38.4004,38.3004,38.4004,40037.0
2021-07-30 13:00:00,42.26,42.27,42.2,42.22,28191.0,38.4095,38.4186,38.355,38.3732,28191.0
2021-07-30 13:30:00,42.23,42.28,42.22,42.22,18084.0,38.3822,38.4277,38.3732,38.3732,18084.0
2021-07-30 14:00:00,42.22,42.23,42.14,42.16,33611.0,38.3732,38.3822,38.3004,38.3186,33611.0
2021-07-30 14:30:00,42.15,42.18,42.12,42.14,36855.0,38.3095,38.3368,38.2823,38.3004,36855.0
2021-07-30 15:00:00,42.14,42.3,42.13,42.19,73497.0,38.3004,38.4459,38.2914,38.3459,73497.0
2021-07-30 15:30:00,42.18,42.25,41.96,42.0,355807.0,38.3368,38.4004,38.1368,38.1732,355807.0
2021-08-02 09:30:00,42.21,42.38,42.07,42.19,69682.0,38.3641,38.5186,38.2368,38.3459,69682.0
2021-08-02 10:00:00,42.18,42.32,42.12,42.28,45843.0,38.3368,38.464,38.2823,38.4277,45843.0
2021-08-02 10:30:00,42.27,42.29,42.09,42.1,40613.0,38.4186,38.4368,38.255,38.2641,40613.0
2021-08-02 11:00:00,42.09,42.22,42.09,42.17,35576.0,38.255,38.3732,38.255,38.3277,35576.0
2021-08-02 11:30:00,42.18,42.19,42.01,42.05,36681.0,38.3368,38.3459,38.1823,38.2186,36681.0
2021-08-02 12:00:00,42.05,42.07,42.01,42.02,31654.0,38.2186,38.2368,38.1823,38.1914,31654.0
2021-08-02 12:30:00,42.03,42.11,42.02,42.05,43323.0,38.2005,38.2732,38.1914,38.2186,43323.0
2021-08-02 13:00:00,42.05,42.12,41.99,42.01,74496.0,38.2186,38.2823,38.1641,38.1823,74496.0
2021-08-02 13:30:00,42.0,42.06,41.97,41.98,31272.0,38.1732,38.2277,38.1459,38.155,31272.0
2021-08-02 14:00:00,41.98,42.11,41.97,42.05,37887.0,38.155,38.2732,38.1459,38.2186,37887.0
2021-08-02 14:30:00,42.06,42.13,42.04,42.12,41077.0,38.2277,38.2914,38.2096,38.2823,41077.0
2021-08-02 15:00:00,42.11,42.14,42.05,42.14,46598.0,38.2732,38.3004,38.2186,38.3004,46598.0
2021-08-02 15:30:00,42.14,42.2,41.94,42.06,183714.0,38.3004,38.355,38.1187,38.2277,183714.0
2021-08-03 09:30:00,42.05,42.24,41.98,42.03,72553.0,38.2186,38.3913,38.155,38.2005,72553.0
2021-08-03 10:00:00,42.03,42.03,41.82,41.91,56955.0,38.2005,38.2005,38.0096,38.0914,56955.0
2021-08-03 10:30:00,41.89,42.02,41.86,42.01,70311.0,38.0732,38.1914,38.046,38.1823,70311.0
2021-08-03 11:00:00,42.01,42.02,41.8,41.84,62264.0,38.1823,38.1914,37.9914,38.0278,62264.0
2021-08-03 11:30:00,41.84,42.02,41.84,41.98,61484.0,38.0278,38.1914,38.0278,38.155,61484.0
2021-08-03 12:00:00,41.99,42.0,41.73,41.74,47432.0,38.1641,38.1732,37.9278,37.9369,47432.0
2021-08-03 12:30:00,41.74,41.83,41.69,41.8,72111.0,37.9369,38.0187,37.8914,37.9914,72111.0
2021-08-03 13:00:00,41.8,41.91,41.76,41.88,55009.0,37.9914,38.0914,37.9551,38.0641,55009.0
2021-08-03 13:30:00,41.88,41.9,41.79,41.83,56111.0,38.0641,38.0823,37.9823,38.0187,56111.0
2021-08-03 14:00:00,41.84,41.91,41.82,41.88,46647.0,38.0278,38.0914,38.0096,38.0641,46647.0
2021-08-03 14:30:00,41.88,41.92,41.87,41.9,55650.0,38.0641,38.1005,38.055,38.0823,55650.0
2021-08-03 15:00:00,41.89,41.93,41.81,41.82,76389.0,38.0732,38.1096,38.0005,38.0096,76389.0
2021-08-03 15:30:00,41.81,42.0,41.78,41.95,228850.0,38.0005,38.1732,37.9732,38.1278,228850.0
2021-08-04 09:30:00,42.0,42.03,41.85,41.93,101779.0,38.1732,38.2005,38.0369,38.1096,101779.0
2021-08-04 10:00:00,41.93,41.94,41.74,41.76,45609.0,38.1096,38.1187,37.9369,37.9551,45609.0
2021-08-04 10:30:00,41.77,41.86,41.73,41.79,35343.0,37.9642,38.046,37.9278,37.9823,35343.0
2021-08-04 11:00:00,41.79,41.87,41.68,41.69,26234.0,37.9823,38.055,37.8824,37.8914,26234.0
2021-08-04 11:30:00,41.69,41.71,41.62,41.68,29095.0,37.8914,37.9096,37.8278,37.8824,29095.0
2021-08-04 12:00:00,41.68,41.72,41.63,41.64,24206.0,37.8824,37.9187,37.8369,37.846,24206.0
2021-08-04 12:30:00,41.63,41.77,41.63,41.73,34680.0,37.8369,37.9642,37.8369,37.9278,34680.0
2021-08-04 13:00:00,41.73,41.84,41.71,41.81,25260.0,37.9278,38.0278,37.9096,38.0005,25260.0
2021-08-04 13:30:00,41.82,41.83,41.76,41.76,36641.0,38.0096,38.0187,37.9551,37.9551,36641.0
2021-08-04 14:00:00,41.76,41.8,41.74,41.77,39031.0,37.9551,37.9914,37.9369,37.9642,39031.0
2021-08-04 14:30:00,41.76,41.8,41.66,41.73,43329.0,37.9551,37.9914,37.8642,37.9278,43329.0
2021-08-04 15:00:00,41.75,41.79,41.71,41.77,40403.0,37.946,37.9823,37.9096,37.9642,40403.0
2021-08-04 15:30:00,41.77,41.8,41.68,41.77,149930.0,37.9642,37.9914,37.8824,37.9642,149930.0
2021-08-05 09:30:00,42.0,42.14,41.91,42.0,42176.0,38.1732,38.3004,38.0914,38.1732,42176.0
2021-08-05 10:00:00,41.99,41.99,41.79,41.81,44997.0,38.1641,38.1641,37.9823,38.0005,44997.0
2021-08-05 10:30:00,41.83,41.91,41.75,41.8,48012.0,38.0187,38.0914,37.946,37.9914,48012.0
2021-08-05 11:00:00,41.8,41.89,41.75,41.82,62429.0,37.9914,38.0732,37.946,38.0096,62429.0
2021-08-05 11:30:00,41.82,41.95,41.81,41.87,64291.0,38.0096,38.1278,38.0005,38.055,64291.0
2021-08-05 12:00:00,41.87,41.94,41.76,41.8,55496.0,38.055,38.1187,37.9551,37.9914,55496.0
2021-08-05 12:30:00,41.8,41.85,41.69,41.84,70480.0,37.9914,38.0369,37.8914,38.0278,70480.0
2021-08-05 13:00:00,41.84,41.93,41.8,41.93,87117.0,38.0278,38.1096,37.9914,38.1096,87117.0
2021-08-05 13:30:00,41.94,42.08,41.93,42.06,69726.0,38.1187,38.2459,38.1096,38.2277,69726.0
2021-08-05 14:00:00,42.06,42.15,42.06,42.1,57563.0,38.2277,38.3095,38.2277,38.2641,57563.0
2021-08-05 14:30:00,42.11,42.17,42.05,42.05,44233.0,38.2732,38.3277,38.2186,38.2186,44233.0
2021-08-05 15:00:00,42.05,42.18,42.05,42.15,67672.0,38.2186,38.3368,38.2186,38.3095,67672.0
2021-08-05 15:30:00,42.15,42.36,42.13,42.3,270845.0,38.3095,38.5004,38.2914,38.4459,270845.0
2021-08-06 09:30:00,42.27,42.27,41.5,41.6,116533.0,38.4186,38.4186,37.7188,37.8096,116533.0
2021-08-06 10:00:00,41.59,41.76,41.58,41.65,94494.0,37.8006,37.9551,37.7915,37.8551,94494.0
2021-08-06 10:30:00,41.66,41.84,41.56,41.77,80872.0,37.8642,38.0278,37.7733,37.9642,80872.0
2021-08-06 11:00:00,41.78,41.98,41.78,41.92,51758.0,37.9732,38.155,37.9732,38.1005,51758.0
2021-08-06 11:30:00,41.93,42.06,41.92,42.04,25116.0,38.1096,38.2277,38.1005,38.2096,25116.0
2021-08-06 12:00:00,42.05,42.2,42.0,42.2,30582.0,38.2186,38.355,38.1732,38.355,30582.0
2021-08-06 12:30:00,42.21,42.4,42.17,42.31,64951.0,38.3641,38.5368,38.3277,38.455,64951.0
2021-08-06 13:00:00,42.3,42.32,42.19,42.27,63608.0,38.4459,38.464,38.3459,38.4186,63608.0
2021-08-06 13:30:00,42.26,42.29,42.2,42.22,38259.0,38.4095,38.4368,38.355,38.3732,38259.0
2021-08-06 14:00:00,42.23,42.27,42.22,42.25,96863.0,38.3822,38.4186,38.3732,38.4004,96863.0
2021-08-06 14:30:00,42.25,42.27,42.16,42.2,29463.0,38.4004,38.4186,38.3186,38.355,29463.0
2021-08-06 15:00:00,42.2,42.24,42.16,42.18,41630.0,38.355,38.3913,38.3186,38.3368,41630.0
2021-08-06 15:30:00,42.18,42.22,42.01,42.03,245549.0,38.3368,38.3732,38.1823,38.2005,245549.0
2021-08-09 09:30:00,41.64,41.85,41.63,41.66,121776.0,37.846,38.0369,37.8369,37.8642,121776.0
2021-08-09 10:00:00,41.68,41.78,41.64,41.75,82810.0,37.8824,37.9732,37.846,37.946,82810.0
2021-08-09 10:30:00,41.75,41.84,41.67,41.71,43595.0,37.946,38.0278,37.8733,37.9096,43595.0
2021-08-09 11:00:00,41.7,41.8,41.64,41.69,31856.0,37.9005,37.9914,37.846,37.8914,31856.0
2021-08-09 11:30:00,41.69,41.79,41.69,41.72,38383.0,37.8914,37.9823,37.8914,37.9187,38383.0
2021-08-09 12:00:00,41.72,41.73,41.65,41.66,42120.0,37.9187,37.9278,37.8551,37.8642,42120.0
2021-08-09 12:30:00,41.66,41.75,41.66,41.71,42764.0,37.8642,37.946,37.8642,37.9096,42764.0
2021-08-09 13:00:00,41.72,41.75,41.68,41.69,44082.0,37.9187,37.946,37.8824,37.8914,44082.0
2021-08-09 13:30:00,41.69,41.75,41.69,41.74,32190.0,37.8914,37.946,37.8914,37.9369,32190.0
2021-08-09 14:00:00,41.74,41.81,41.71,41.8,67924.0,37.9369,38.0005,37.9096,37.9914,67924.0
2021-08-09 14:30:00,41.8,41.8,41.72,41.73,28832.0,37.9914,37.9914,37.9187,37.9278,28832.0
2021-08-09 15:00:00,41.74,41.76,41.66,41.75,41805.0,37.9369,37.9551,37.8642,37.946,41805.0
2021-08-09 15:30:00,41.75,41.83,41.7,41.72,170499.0,37.946,38.0187,37.9005,37.9187,170499.0
2021-08-10 09:30:00,41.78,41.78,41.33,41.34,80782.0,37.9732,37.9732,37.5642,37.5733,80782.0
2021-08-10 10:00:00,41.35,41.47,41.21,41.41,149889.0,37.5824,37.6915,37.4552,37.637,149889.0
2021-08-10 10:30:00,41.41,41.61,41.38,41.48,289911.0,37.637,37.8187,37.6097,37.7006,289911.0
2021-08-10 11:00:00,41.47,41.54,41.3,41.32,144361.0,37.6915,37.7551,37.537,37.5552,144361.0
2021-08-10 11:30:00,41.32,41.51,41.32,41.38,179822.0,37.5552,37.7278,37.5552,37.6097,179822.0
2021-08-10 12:00:00,41.38,41.38,41.22,41.25,119346.0,37.6097,37.6097,37.4643,37.4915,119346.0
2021-08-10 12:30:00,41.24,41.24,41.05,41.13,118535.0,37.4824,37.4824,37.3098,37.3825,118535.0
2021-08-10 13:00:00,41.12,41.13,40.97,40.99,164777.0,37.3734,37.3825,37.237,37.2552,164777.0
2021-08-10 13:30:00,41.0,41.08,40.95,41.02,102078.0,37.2643,37.337,37.2189,37.2825,102078.0
2021-08-10 14:00:00,41.02,41.04,40.96,41.01,78797.0,37.2825,37.3007,37.228,37.2734,78797.0
2021-08-10 14:30:00,41.01,41.03,40.96,41.01,84067.0,37.2734,37.2916,37.228,37.2734,84067.0
2021-08-10 15:00:00,41.01,41.03,40.91,40.94,114821.0,37.2734,37.2916,37.1825,37.2098,114821.0
2021-08-10 15:30:00,40.93,41.0,40.87,40.93,281095.0,37.2007,37.2643,37.1462,37.2007,281095.0
2021-08-11 09:30:00,41.05,41.21,40.91,41.08,96102.0,37.3098,37.4552,37.1825,37.337,96102.0
2021-08-11 10:00:00,41.08,41.18,41.05,41.1,112590.0,37.337,37.4279,37.3098,37.3552,112590.0
2021-08-11 10:30:00,41.1,41.1,40.95,40.98,91665.0,37.3552,37.3552,37.2189,37.2461,91665.0
2021-08-11 11:00:00,40.99,41.02,40.88,40.88,50037.0,37.2552,37.2825,37.1552,37.1552,50037.0
2021-08-11 11:30:00,40.88,40.96,40.87,40.9,55207.0,37.1552,37.228,37.1462,37.1734,55207.0
2021-08-11 12:00:00,40.9,40.92,40.79,40.8,68074.0,37.1734,37.1916,37.0734,37.0825,68074.0
2021-08-11 12:30:00,40.8,40.81,40.7,40.73,66564.0,37.0825,37.0916,36.9916,37.0189,66564.0
2021-08-11 13:00:00,40.73,40.8,40.72,40.74,44366.0,37.0189,37.0825,37.0098,37.028,44366.0
2021-08-11 13:30:00,40.75,40.86,40.72,40.79,39065.0,37.0371,37.1371,37.0098,37.0734,39065.0
2021-08-11 14:00:00,40.79,40.89,40.78,40.88,157683.0,37.0734,37.1643,37.0644,37.1552,157683.0
2021-08-11 14:30:00,40.88,40.92,40.75,40.77,91530.0,37.1552,37.1916,37.0371,37.0553,91530.0
2021-08-11 15:00:00,40.77,40.84,40.68,40.75,200227.0,37.0553,37.1189,36.9735,37.0371,200227.0
2021-08-11 15:30:00,40.74,40.74,40.58,40.68,400173.0,37.028,37.028,36.8826,36.9735,400173.0
2021-08-12 09:30:00,40.77,40.89,40.67,40.79,80170.0,37.0553,37.1643,36.9644,37.0734,80170.0
2021-08-12 10:00:00,40.78,40.95,40.75,40.93,31310.0,37.0644,37.2189,37.0371,37.2007,31310.0
2021-08-12 10:30:00,40.93,40.97,40.81,40.86,61091.0,37.2007,37.237,37.0916,37.1371,61091.0
2021-08-12 11:00:00,40.86,41.0,40.82,41.0,87109.0,37.1371,37.2643,37.1007,37.2643,87109.0
2021-08-12 11:30:00,40.99,41.0,40.9,40.91,63333.0,37.2552,37.2643,37.1734,37.1825,63333.0
2021-08-12 12:00:00,40.91,41.0,40.91,40.98,23703.0,37.1825,37.2643,37.1825,37.2461,23703.0
2021-08-12 12:30:00,40.98,41.02,40.93,40.94,46118.0,37.2461,37.2825,37.2007,37.2098,46118.0
2021-08-12 13:00:00,40.93,40.98,40.91,40.94,28852.0,37.2007,37.2461,37.1825,37.2098,28852.0
2021-08-12 13:30:00,40.94,40.96,40.85,40.86,34020.0,37.2098,37.228,37.128,37.1371,34020.0
2021-08-12 14:00:00,40.88,40.89,40.8,40.84,30339.0,37.1552,37.1643,37.0825,37.1189,30339.0
2021-08-12 14:30:00,40.83,40.88,40.82,40.83,37044.0,37.1098,37.1552,37.1007,37.1098,37044.0
2021-08-12 15:00:00,40.83,40.87,40.82,40.87,43619.0,37.1098,37.1462,37.1007,37.1462,43619.0
2021-08-12 15:30:00,40.87,40.92,40.83,40.87,174212.0,37.1462,37.1916,37.1098,37.1462,174212.0
2021-08-13 09:30:00,40.92,41.03,40.8,41.01,44121.0,37.1916,37.2916,37.0825,37.2734,44121.0
2021-08-13 10:00:00,41.01,41.01,40.73,40.77,59330.0,37.2734,37.2734,37.0189,37.0553,59330.0
2021-08-13 10:30:00,40.77,40.81,40.73,40.73,55324.0,37.0553,37.0916,37.0189,37.0189,55324.0
2021-08-13 11:00:00,40.73,40.78,40.65,40.69,22274.0,37.0189,37.0644,36.9462,36.9826,22274.0
2021-08-13 11:30:00,40.69,40.91,40.68,40.86,38388.0,36.9826,37.1825,36.9735,37.1371,38388.0
2021-08-13 12:00:00,40.86,40.89,40.83,40.83,18465.0,37.1371,37.1643,37.1098,37.1098,18465.0
2021-08-13 12:30:00,40.84,40.93,40.84,40.91,22545.0,37.1189,37.2007,37.1189,37.1825,22545.0
2021-08-13 13:00:00,40.92,41.0,40.91,40.97,28873.0,37.1916,37.2643,37.1825,37.237,28873.0
2021-08-13 13:30:00,40.98,41.01,40.91,40.91,64377.0,37.2461,37.2734,37.1825,37.1825,64377.0
2021-08-13 14:00:00,40.91,41.0,40.91,40.98,36155.0,37.1825,37.2643,37.1825,37.2461,36155.0
2021-08-13 14:30:00,40.98,41.0,40.88,40.95,38053.0,37.2461,37.2643,37.1552,37.2189,38053.0
2021-08-13 15:00:00,40.97,41.0,40.9,40.91,34757.0,37.237,37.2643,37.1734,37.1825,34757.0
2021-08-13 15:30:00,40.91,41.0,40.87,40.96,164289.0,37.1825,37.2643,37.1462,37.228,164289.0
2021-08-16 09:30:00,40.65,40.93,40.58,40.88,105037.0,36.9462,37.2007,36.8826,37.1552,105037.0
2021-08-16 10:00:00,40.9,41.1,40.84,41.04,63499.0,37.1734,37.3552,37.1189,37.3007,63499.0
2021-08-16 10:30:00,41.03,41.06,40.85,40.89,80477.0,37.2916,37.3188,37.128,37.1643,80477.0
2021-08-16 11:00:00,40.89,40.95,40.88,40.91,36010.0,37.1643,37.2189,37.1552,37.1825,36010.0
2021-08-16 11:30:00,40.92,40.94,40.82,40.85,35919.0,37.1916,37.2098,37.1007,37.128,35919.0
2021-08-16 12:00:00,40.86,40.88,40.79,40.85,40764.0,37.1371,37.1552,37.0734,37.128,40764.0
2021-08-16 12:30:00,40.85,40.93,40.84,40.91,59246.0,37.128,37.2007,37.1189,37.1825,59246.0
2021-08-16 13:00:00,40.92,40.94,40.85,40.91,54826.0,37.1916,37.2098,37.128,37.1825,54826.0
2021-08-16 13:30:00,40.91,40.93,40.89,40.9,23601.0,37.1825,37.2007,37.1643,37.1734,23601.0
2021-08-16 14:00:00,40.9,41.01,40.9,41.0,56298.0,37.1734,37.2734,37.1734,37.2643,56298.0
2021-08-16 14:30:00,41.0,41.0,40.88,40.91,30396.0,37.2643,37.2643,37.1552,37.1825,30396.0
2021-08-16 15:00:00,40.91,40.92,40.83,40.89,39963.0,37.1825,37.1916,37.1098,37.1643,39963.0
2021-08-16 15:30:00,40.89,41.01,40.86,40.99,364523.0,37.1643,37.2734,37.1371,37.2552,364523.0
2021-08-17 09:30:00,40.97,41.23,40.79,40.98,44132.0,37.237,37.4734,37.0734,37.2461,44132.0
2021-08-17 10:00:00,40.98,41.17,40.96,41.02,75672.0,37.2461,37.4188,37.228,37.2825,75672.0
2021-08-17 10:30:00,41.02,41.04,40.97,41.0,53176.0,37.2825,37.3007,37.237,37.2643,53176.0
2021-08-17 11:00:00,41.0,41.12,40.99,41.09,103856.0,37.2643,37.3734,37.2552,37.3461,103856.0
2021-08-17 11:30:00,41.1,41.14,40.97,40.97,87687.0,37.3552,37.3916,37.237,37.237,87687.0
2021-08-17 12:00:00,40.95,41.07,40.9,40.98,58602.0,37.2189,37.3279,37.1734,37.2461,58602.0
2021-08-17 12:30:00,40.98,40.98,40.83,40.88,30037.0,37.2461,37.2461,37.1098,37.1552,30037.0
2021-08-17 13:00:00,40.89,40.92,40.71,40.73,34587.0,37.1643,37.1916,37.0007,37.0189,34587.0
2021-08-17 13:30:00,40.75,40.76,40.52,40.63,167825.0,37.0371,37.0462,36.828,36.928,167825.0
2021-08-17 14:00:00,40.62,40.65,40.49,40.51,175528.0,36.9189,36.9462,36.8008,36.819,175528.0
2021-08-17 14:30:00,40.5,40.56,40.45,40.52,103333.0,36.8099,36.8644,36.7644,36.828,103333.0
2021-08-17 15:00:00,40.52,40.57,40.49,40.51,233957.0,36.828,36.8735,36.8008,36.819,233957.0
2021-08-17 15:30:00,40.51,40.6,40.47,40.55,853339.0,36.819,36.9008,36.7826,36.8553,853339.0
2021-08-18 09:30:00,40.5,40.7,40.37,40.54,87185.0,36.8099,36.9916,36.6917,36.8462,87185.0
2021-08-18 10:00:00,40.55,40.75,40.54,40.75,75050.0,36.8553,37.0371,36.8462,37.0371,75050.0
2021-08-18 10:30:00,40.75,40.88,40.7,40.73,91319.0,37.0371,37.1552,36.9916,37.0189,91319.0
2021-08-18 11:00:00,40.72,40.73,40.54,40.62,74545.0,37.0098,37.0189,36.8462,36.9189,74545.0
2021-08-18 11:30:00,40.63,40.64,40.49,40.54,44799.0,36.928,36.9371,36.8008,36.8462,44799.0
2021-08-18 12:00:00,40.54,40.55,40.45,40.47,85179.0,36.8462,36.8553,36.7644,36.7826,85179.0
2021-08-18 12:30:00,40.47,40.6,40.42,40.55,97410.0,36.7826,36.9008,36.7372,36.8553,97410.0
2021-08-18 13:00:00,40.55,40.73,40.54,40.64,95951.0,36.8553,37.0189,36.8462,36.9371,95951.0
2021-08-18 13:30:00,40.65,40.73,40.63,40.69,38452.0,36.9462,37.0189,36.928,36.9826,38452.0
2021-08-18 14:00:00,40.69,40.77,40.56,40.67,127041.0,36.9826,37.0553,36.8644,36.9644,127041.0
2021-08-18 14:30:00,40.66,40.72,40.63,40.7,40994.0,36.9553,37.0098,36.928,36.9916,40994.0
2021-08-18 15:00:00,40.7,40.78,40.65,40.66,93217.0,36.9916,37.0644,36.9462,36.9553,93217.0
2021-08-18 15:30:00,40.66,40.69,40.53,40.55,345945.0,36.9553,36.9826,36.8371,36.8553,345945.0
2021-08-19 09:30:00,40.43,40.7,40.08,40.69,155704.0,36.7462,36.9916,36.4281,36.9826,155704.0
2021-08-19 10:00:00,40.67,40.87,40.64,40.68,134569.0,36.9644,37.1462,36.9371,36.9735,134569.0
2021-08-19 10:30:00,40.68,40.71,40.46,40.65,100495.0,36.9735,37.0007,36.7735,36.9462,100495.0
2021-08-19 11:00:00,40.65,40.85,40.56,40.68,186159.0,36.9462,37.128,36.8644,36.9735,186159.0
2021-08-19 11:30:00,40.7,40.79,40.65,40.72,167874.0,36.9916,37.0734,36.9462,37.0098,167874.0
2021-08-19 12:00:00,40.76,40.81,40.51,40.52,54329.0,37.0462,37.0916,36.819,36.828,54329.0
2021-08-19 12:30:00,40.52,40.66,40.49,40.62,127638.0,36.828,36.9553,36.8008,36.9189,127638.0
2021-08-19 13:00:00,40.63,40.63,40.58,40.6,66375.0,36.928,36.928,36.8826,36.9008,66375.0
2021-08-19 13:30:00,40.6,40.68,40.57,40.63,78478.0,36.9008,36.9735,36.8735,36.928,78478.0
2021-08-19 14:00:00,40.64,40.77,40.57,40.74,85553.0,36.9371,37.0553,36.8735,37.028,85553.0
2021-08-19 14:30:00,40.73,40.76,40.67,40.72,165827.0,37.0189,37.0462,36.9644,37.0098,165827.0
2021-08-19 15:00:00,40.71,40.8,40.66,40.77,124890.0,37.0007,37.0825,36.9553,37.0553,124890.0
2021-08-19 15:30:00,40.77,40.78,40.6,40.7,363239.0,37.0553,37.0644,36.9008,36.9916,363239.0
2021-08-20 09:30:00,40.78,41.32,40.65,41.07,365496.0,37.0644,37.5552,36.9462,37.3279,365496.0
2021-08-20 10:00:00,41.08,41.2,40.95,41.08,326748.0,37.337,37.4461,37.2189,37.337,326748.0
2021-08-20 10:30:00,41.08,41.16,41.04,41.07,150523.0,37.337,37.4097,37.3007,37.3279,150523.0
2021-08-20 11:00:00,41.07,41.15,41.06,41.06,99946.0,37.3279,37.4006,37.3188,37.3188,99946.0
2021-08-20 11:30:00,41.06,41.15,41.06,41.15,193188.0,37.3188,37.4006,37.3188,37.4006,193188.0
2021-08-20 12:00:00,41.15,41.22,41.12,41.15,72311.0,37.4006,37.4643,37.3734,37.4006,72311.0
2021-08-20 12:30:00,41.15,41.17,41.11,41.13,56318.0,37.4006,37.4188,37.3643,37.3825,56318.0
2021-08-20 13:00:00,41.13,41.21,41.12,41.19,79580.0,37.3825,37.4552,37.3734,37.437,79580.0
2021-08-20 13:30:00,41.19,41.23,41.18,41.2,69737.0,37.437,37.4734,37.4279,37.4461,69737.0
2021-08-20 14:00:00,41.19,41.23,41.13,41.16,61701.0,37.437,37.4734,37.3825,37.4097,61701.0
2021-08-20 14:30:00,41.16,41.2,41.12,41.13,103693.0,37.4097,37.4461,37.3734,37.3825,103693.0
2021-08-20 15:00:00,41.13,41.16,41.09,41.09,153329.0,37.3825,37.4097,37.3461,37.3461,153329.0
2021-08-20 15:30:00,41.09,41.18,41.02,41.09,308880.0,37.3461,37.4279,37.2825,37.3461,308880.0
2021-08-23 09:30:00,41.02,41.39,40.89,40.97,95366.0,37.2825,37.6188,37.1643,37.237,95366.0
2021-08-23 10:00:00,40.96,41.22,40.95,41.19,99745.0,37.228,37.4643,37.2189,37.437,99745.0
2021-08-23 10:30:00,41.18,41.18,40.99,40.99,43514.0,37.4279,37.4279,37.2552,37.2552,43514.0
2021-08-23 11:00:00,40.98,41.0,40.89,40.91,54956.0,37.2461,37.2643,37.1643,37.1825,54956.0
2021-08-23 11:30:00,40.92,40.94,40.86,40.89,39040.0,37.1916,37.2098,37.1371,37.1643,39040.0
2021-08-23 12:00:00,40.88,40.88,40.75,40.75,51393.0,37.1552,37.1552,37.0371,37.0371,51393.0
2021-08-23 12:30:00,40.76,40.81,40.75,40.81,44963.0,37.0462,37.0916,37.0371,37.0916,44963.0
2021-08-23 13:00:00,40.8,40.91,40.78,40.79,36348.0,37.0825,37.1825,37.0644,37.0734,36348.0
2021-08-23 13:30:00,40.78,40.85,40.78,40.81,50578.0,37.0644,37.128,37.0644,37.0916,50578.0
2021-08-23 14:00:00,40.82,40.82,40.7,40.73,58717.0,37.1007,37.1007,36.9916,37.0189,58717.0
2021-08-23 14:30:00,40.73,40.8,40.72,40.75,67427.0,37.0189,37.0825,37.0098,37.0371,67427.0
2021-08-23 15:00:00,40.74,40.81,40.73,40.79,91067.0,37.028,37.0916,37.0189,37.0734,91067.0
2021-08-23 15:30:00,40.78,40.88,40.73,40.77,195335.0,37.0644,37.1552,37.0189,37.0553,195335.0
2021-08-24 09:30:00,40.73,40.86,40.33,40.4,90989.0,37.0189,37.1371,36.6554,36.719,90989.0
2021-08-24 10:00:00,40.4,40.63,40.35,40.48,104917.0,36.719,36.928,36.6735,36.7917,104917.0
2021-08-24 10:30:00,40.48,40.58,40.45,40.55,89441.0,36.7917,36.8826,36.7644,36.8553,89441.0
2021-08-24 11:00:00,40.55,40.56,40.39,40.39,42642.0,36.8553,36.8644,36.7099,36.7099,42642.0
2021-08-24 11:30:00,40.39,40.43,40.33,40.39,33674.0,36.7099,36.7462,36.6554,36.7099,33674.0
2021-08-24 12:00:00,40.39,40.42,40.38,40.39,22658.0,36.7099,36.7372,36.7008,36.7099,22658.0
2021-08-24 12:30:00,40.4,40.44,40.39,40.41,29806.0,36.719,36.7553,36.7099,36.7281,29806.0
2021-08-24 13:00:00,40.41,40.5,40.38,40.4,45614.0,36.7281,36.8099,36.7008,36.719,45614.0
2021-08-24 13:30:00,40.4,40.42,40.33,40.4,76428.0,36.719,36.7372,36.6554,36.719,76428.0
2021-08-24 14:00:00,40.4,40.43,40.35,40.4,82805.0,36.719,36.7462,36.6735,36.719,82805.0
2021-08-24 14:30:00,40.4,40.44,40.35,40.42,58950.0,36.719,36.7553,36.6735,36.7372,58950.0
2021-08-24 15:00:00,40.42,40.44,40.36,40.41,62665.0,36.7372,36.7553,36.6826,36.7281,62665.0
2021-08-24 15:30:00,40.41,40.48,40.38,40.46,152365.0,36.7281,36.7917,36.7008,36.7735,152365.0
2021-08-25 09:30:00,40.36,40.59,40.36,40.52,64912.0,36.6826,36.8917,36.6826,36.828,64912.0
2021-08-25 10:00:00,40.52,40.59,40.44,40.51,39413.0,36.828,36.8917,36.7553,36.819,39413.0
2021-08-25 10:30:00,40.5,40.65,40.48,40.61,42823.0,36.8099,36.9462,36.7917,36.9098,42823.0
2021-08-25 11:00:00,40.61,40.67,40.51,40.52,50256.0,36.9098,36.9644,36.819,36.828,50256.0
2021-08-25 11:30:00,40.52,40.56,40.43,40.56,107830.0,36.828,36.8644,36.7462,36.8644,107830.0
2021-08-25 12:00:00,40.56,40.62,40.52,40.58,51860.0,36.8644,36.9189,36.828,36.8826,51860.0
2021-08-25 12:30:00,40.58,40.59,40.54,40.55,41448.0,36.8826,36.8917,36.8462,36.8553,41448.0
2021-08-25 13:00:00,40.55,40.64,40.55,40.58,71237.0,36.8553,36.9371,36.8553,36.8826,71237.0
2021-08-25 13:30:00,40.57,40.7,40.56,40.66,82764.0,36.8735,36.9916,36.8644,36.9553,82764.0
2021-08-25 14:00:00,40.66,40.73,40.64,40.7,77862.0,36.9553,37.0189,36.9371,36.9916,77862.0
2021-08-25 14:30:00,40.71,40.71,40.54,40.58,73336.0,37.0007,37.0007,36.8462,36.8826,73336.0
2021-08-25 15:00:00,40.58,40.64,40.57,40.59,102714.0,36.8826,36.9371,36.8735,36.8917,102714.0
2021-08-25 15:30:00,40.59,40.6,40.31,40.32,332548.0,36.8917,36.9008,36.6372,36.6463,332548.0
2021-08-26 09:30:00,40.38,40.53,40.21,40.33,95741.0,36.7008,36.8371,36.5463,36.6554,95741.0
2021-08-26 10:00:00,40.34,40.56,40.34,40.45,57467.0,36.6644,36.8644,36.6644,36.7644,57467.0
2021-08-26 10:30:00,40.45,40.47,40.25,40.35,74323.0,36.7644,36.7826,36.5826,36.6735,74323.0
2021-08-26 11:00:00,40.35,40.54,40.31,40.49,43479.0,36.6735,36.8462,36.6372,36.8008,43479.0
2021-08-26 11:30:00,40.47,40.54,40.42,40.5,38410.0,36.7826,36.8462,36.7372,36.8099,38410.0
2021-08-26 12:00:00,40.51,40.55,40.47,40.49,87423.0,36.819,36.8553,36.7826,36.8008,87423.0
2021-08-26 12:30:00,40.49,40.53,40.42,40.52,76112.0,36.8008,36.8371,36.7372,36.828,76112.0
2021-08-26 13:00:00,40.53,40.67,40.53,40.67,101651.0,36.8371,36.9644,36.8371,36.9644,101651.0
2021-08-26 13:30:00,40.66,40.71,40.66,40.7,40112.0,36.9553,37.0007,36.9553,36.9916,40112.0
2021-08-26 14:00:00,40.69,40.69,40.59,40.63,97850.0,36.9826,36.9826,36.8917,36.928,97850.0
2021-08-26 14:30:00,40.63,40.65,40.55,40.61,164419.0,36.928,36.9462,36.8553,36.9098,164419.0
2021-08-26 15:00:00,40.61,40.64,40.5,40.52,124039.0,36.9098,36.9371,36.8099,36.828,124039.0
2021-08-26 15:30:00,40.52,40.57,40.42,40.46,339492.0,36.828,36.8735,36.7372,36.7735,339492.0
2021-08-27 09:30:00,40.66,40.82,40.61,40.71,59018.0,36.9553,37.1007,36.9098,37.0007,59018.0
2021-08-27 10:00:00,40.71,40.8,40.63,40.73,44263.0,37.0007,37.0825,36.928,37.0189,44263.0
2021-08-27 10:30:00,40.74,40.74,40.56,40.62,53860.0,37.028,37.028,36.8644,36.9189,53860.0
2021-08-27 11:00:00,40.62,40.7,40.58,40.61,79229.0,36.9189,36.9916,36.8826,36.9098,79229.0
2021-08-27 11:30:00,40.61,40.74,40.6,40.7,50858.0,36.9098,37.028,36.9008,36.9916,50858.0
2021-08-27 12:00:00,40.69,40.7,40.62,40.66,75333.0,36.9826,36.9916,36.9189,36.9553,75333.0
2021-08-27 12:30:00,40.67,40.75,40.66,40.75,57123.0,36.9644,37.0371,36.9553,37.0371,57123.0
2021-08-27 13:00:00,40.74,40.74,40.65,40.7,60409.0,37.028,37.028,36.9462,36.9916,60409.0
2021-08-27 13:30:00,40.7,40.72,40.63,40.65,35011.0,36.9916,37.0098,36.928,36.9462,35011.0
2021-08-27 14:00:00,40.65,40.65,40.55,40.59,55024.0,36.9462,36.9462,36.8553,36.8917,55024.0
2021-08-27 14:30:00,40.59,40.61,40.55,40.57,31475.0,36.8917,36.9098,36.8553,36.8735,31475.0
2021-08-27 15:00:00,40.56,40.61,40.5,40.54,60840.0,36.8644,36.9098,36.8099,36.8462,60840.0
2021-08-27 15:30:00,40.54,40.56,40.41,40.42,205806.0,36.8462,36.8644,36.7281,36.7372,205806.0
2021-08-30 09:30:00,40.75,40.82,40.5,40.64,259002.0,37.0371,37.1007,36.8099,36.9371,259002.0
2021-08-30 10:00:00,40.63,41.07,40.63,41.06,141505.0,36.928,37.3279,36.928,37.3188,141505.0
2021-08-30 10:30:00,41.07,41.15,40.98,40.99,134532.0,37.3279,37.4006,37.2461,37.2552,134532.0
2021-08-30 11:00:00,40.99,41.19,40.92,41.19,93905.0,37.2552,37.437,37.1916,37.437,93905.0
2021-08-30 11:30:00,41.19,41.21,41.0,41.13,199288.0,37.437,37.4552,37.2643,37.3825,199288.0
2021-08-30 12:00:00,41.13,41.17,41.09,41.13,80796.0,37.3825,37.4188,37.3461,37.3825,80796.0
2021-08-30 12:30:00,41.13,41.14,41.09,41.11,79195.0,37.3825,37.3916,37.3461,37.3643,79195.0
2021-08-30 13:00:00,41.12,41.16,41.09,41.14,86687.0,37.3734,37.4097,37.3461,37.3916,86687.0
2021-08-30 13:30:00,41.14,41.35,41.11,41.35,191514.0,37.3916,37.5824,37.3643,37.5824,191514.0
2021-08-30 14:00:00,41.35,41.36,41.23,41.3,89024.0,37.5824,37.5915,37.4734,37.537,89024.0
2021-08-30 14:30:00,41.31,41.36,41.24,41.32,121704.0,37.5461,37.5915,37.4824,37.5552,121704.0
2021-08-30 15:00:00,41.32,41.47,41.31,41.4,163672.0,37.5552,37.6915,37.5461,37.6279,163672.0
2021-08-30 15:30:00,41.4,41.86,41.4,41.86,737305.0,37.6279,38.046,37.6279,38.046,737305.0
2021-08-31 09:30:00,41.75,41.75,41.37,41.56,133772.0,37.946,37.946,37.6006,37.7733,133772.0
2021-08-31 10:00:00,41.56,41.64,41.43,41.48,80562.0,37.7733,37.846,37.6551,37.7006,80562.0
2021-08-31 10:30:00,41.5,41.7,41.49,41.68,79120.0,37.7188,37.9005,37.7097,37.8824,79120.0
2021-08-31 11:00:00,41.68,41.68,41.57,41.62,72672.0,37.8824,37.8824,37.7824,37.8278,72672.0
2021-08-31 11:30:00,41.62,41.69,41.61,41.68,66103.0,37.8278,37.8914,37.8187,37.8824,66103.0
2021-08-31 12:00:00,41.68,41.78,41.64,41.67,63140.0,37.8824,37.9732,37.846,37.8733,63140.0
2021-08-31 12:30:00,41.67,41.81,41.65,41.76,52336.0,37.8733,38.0005,37.8551,37.9551,52336.0
2021-08-31 13:00:00,41.76,41.88,41.75,41.86,248999.0,37.9551,38.0641,37.946,38.046,248999.0
2021-08-31 13:30:00,41.86,41.99,41.81,41.98,361199.0,38.046,38.1641,38.0005,38.155,361199.0
2021-08-31 14:00:00,41.98,41.99,41.79,41.79,255634.0,38.155,38.1641,37.9823,37.9823,255634.0
2021-08-31 14:30:00,41.8,41.81,41.7,41.72,92734.0,37.9914,38.0005,37.9005,37.9187,92734.0
2021-08-31 15:00:00,41.71,41.79,41.67,41.77,81336.0,37.9096,37.9823,37.8733,37.9642,81336.0
2021-08-31 15:30:00,41.77,42.04,41.72,41.94,617032.0,37.9642,38.2096,37.9187,38.1187,617032.0
2021-09-01 09:30:00,42.15,42.23,41.91,42.07,154906.0,38.3095,38.3822,38.0914,38.2368,154906.0
2021-09-01 10:00:00,42.08,42.35,42.08,42.27,124408.0,38.2459,38.4913,38.2459,38.4186,124408.0
2021-09-01 10:30:00,42.27,42.45,42.15,42.31,95638.0,38.4186,38.5822,38.3095,38.455,95638.0
2021-09-01 11:00:00,42.3,42.35,42.06,42.22,90313.0,38.4459,38.4913,38.2277,38.3732,90313.0
2021-09-01 11:30:00,42.22,42.33,42.2,42.21,48703.0,38.3732,38.4731,38.355,38.3641,48703.0
2021-09-01 12:00:00,42.2,42.24,42.14,42.2,55836.0,38.355,38.3913,38.3004,38.355,55836.0
2021-09-01 12:30:00,42.2,42.32,42.18,42.31,44183.0,38.355,38.464,38.3368,38.455,44183.0
2021-09-01 13:00:00,42.31,42.32,42.19,42.2,79100.0,38.455,38.464,38.3459,38.355,79100.0
2021-09-01 13:30:00,42.21,42.38,42.2,42.32,52203.0,38.3641,38.5186,38.355,38.464,52203.0
2021-09-01 14:00:00,42.31,42.45,42.3,42.35,80109.0,38.455,38.5822,38.4459,38.4913,80109.0
2021-09-01 14:30:00,42.34,42.39,42.29,42.3,48101.0,38.4822,38.5277,38.4368,38.4459,48101.0
2021-09-01 15:00:00,42.3,42.32,42.08,42.14,135817.0,38.4459,38.464,38.2459,38.3004,135817.0
2021-09-01 15:30:00,42.14,42.3,42.08,42.27,411646.0,38.3004,38.4459,38.2459,38.4186,411646.0
2021-09-02 09:30:00,42.3,42.48,42.29,42.32,66501.0,38.4459,38.6095,38.4368,38.464,66501.0
2021-09-02 10:00:00,42.34,42.34,42.09,42.1,56824.0,38.4822,38.4822,38.255,38.2641,56824.0
2021-09-02 10:30:00,42.09,42.13,41.92,41.94,67944.0,38.255,38.2914,38.1005,38.1187,67944.0
2021-09-02 11:00:00,41.95,42.19,41.95,42.14,71370.0,38.1278,38.3459,38.1278,38.3004,71370.0
2021-09-02 11:30:00,42.13,42.19,42.06,42.11,59913.0,38.2914,38.3459,38.2277,38.2732,59913.0
2021-09-02 12:00:00,42.1,42.19,42.08,42.19,40925.0,38.2641,38.3459,38.2459,38.3459,40925.0
2021-09-02 12:30:00,42.19,42.22,42.15,42.17,51701.0,38.3459,38.3732,38.3095,38.3277,51701.0
2021-09-02 13:00:00,42.17,42.19,42.1,42.14,63772.0,38.3277,38.3459,38.2641,38.3004,63772.0
2021-09-02 13:30:00,42.14,42.18,42.07,42.16,116657.0,38.3004,38.3368,38.2368,38.3186,116657.0
2021-09-02 14:00:00,42.16,42.32,42.15,42.29,103745.0,38.3186,38.464,38.3095,38.4368,103745.0
2021-09-02 14:30:00,42.29,42.37,42.17,42.37,82329.0,38.4368,38.5095,38.3277,38.5095,82329.0
2021-09-02 15:00:00,42.37,42.44,42.36,42.41,75790.0,38.5095,38.5731,38.5004,38.5458,75790.0
2021-09-02 15:30:00,42.41,42.6,42.4,42.58,294261.0,38.5458,38.7185,38.5368,38.7004,294261.0
2021-09-03 09:30:00,42.48,42.59,41.86,41.98,136304.0,38.6095,38.7094,38.046,38.155,136304.0
2021-09-03 10:00:00,42.0,42.15,41.97,42.04,143020.0,38.1732,38.3095,38.1459,38.2096,143020.0
2021-09-03 10:30:00,42.04,42.04,41.73,41.79,188988.0,38.2096,38.2096,37.9278,37.9823,188988.0
2021-09-03 11:00:00,41.8,42.04,41.8,42.01,242513.0,37.9914,38.2096,37.9914,38.1823,242513.0
2021-09-03 11:30:00,42.01,42.04,41.89,41.98,97647.0,38.1823,38.2096,38.0732,38.155,97647.0
2021-09-03 12:00:00,41.98,42.0,41.92,41.94,62133.0,38.155,38.1732,38.1005,38.1187,62133.0
2021-09-03 12:30:00,41.94,42.06,41.94,41.99,49911.0,38.1187,38.2277,38.1187,38.1641,49911.0
2021-09-03 13:00:00,42.0,42.0,41.92,41.96,73827.0,38.1732,38.1732,38.1005,38.1368,73827.0
2021-09-03 13:30:00,41.97,42.05,41.94,42.01,101908.0,38.1459,38.2186,38.1187,38.1823,101908.0
2021-09-03 14:00:00,42.0,42.09,41.97,42.07,57986.0,38.1732,38.255,38.1459,38.2368,57986.0
2021-09-03 14:30:00,42.07,42.31,42.07,42.29,58186.0,38.2368,38.455,38.2368,38.4368,58186.0
2021-09-03 15:00:00,42.28,42.37,42.28,42.33,72557.0,38.4277,38.5095,38.4277,38.4731,72557.0
2021-09-03 15:30:00,42.33,42.53,42.3,42.51,303184.0,38.4731,38.6549,38.4459,38.6367,303184.0
2021-09-07 09:30:00,42.41,42.56,41.54,41.62,88753.0,38.5458,38.6822,37.7551,37.8278,88753.0
2021-09-07 10:00:00,41.62,41.64,41.18,41.46,106453.0,37.8278,37.846,37.4279,37.6824,106453.0
2021-09-07 10:30:00,41.45,41.83,41.45,41.69,142535.0,37.6733,38.0187,37.6733,37.8914,142535.0
2021-09-07 11:00:00,41.7,41.83,41.49,41.58,70206.0,37.9005,38.0187,37.7097,37.7915,70206.0
2021-09-07 11:30:00,41.59,41.63,41.47,41.61,52903.0,37.8006,37.8369,37.6915,37.8187,52903.0
2021-09-07 12:00:00,41.61,41.7,41.48,41.54,83294.0,37.8187,37.9005,37.7006,37.7551,83294.0
2021-09-07 12:30:00,41.55,41.62,41.45,41.53,87252.0,37.7642,37.8278,37.6733,37.746,87252.0
2021-09-07 13:00:00,41.53,41.62,41.49,41.6,44470.0,37.746,37.8278,37.7097,37.8096,44470.0
2021-09-07 13:30:00,41.59,41.65,41.57,41.61,45181.0,37.8006,37.8551,37.7824,37.8187,45181.0
2021-09-07 14:00:00,41.62,41.65,41.45,41.47,50709.0,37.8278,37.8551,37.6733,37.6915,50709.0
2021-09-07 14:30:00,41.48,41.6,41.47,41.59,36838.0,37.7006,37.8096,37.6915,37.8006,36838.0
2021-09-07 15:00:00,41.58,41.59,41.4,41.43,95350.0,37.7915,37.8006,37.6279,37.6551,95350.0
2021-09-07 15:30:00,41.43,41.51,41.3,41.31,342582.0,37.6551,37.7278,37.537,37.5461,342582.0
2021-09-08 09:30:00,41.25,41.64,41.23,41.6,62018.0,37.4915,37.846,37.4734,37.8096,62018.0
2021-09-08 10:00:00,41.62,41.87,41.62,41.85,70528.0,37.8278,38.055,37.8278,38.0369,70528.0
2021-09-08 10:30:00,41.85,42.08,41.75,42.08,57072.0,38.0369,38.2459,37.946,38.2459,57072.0
2021-09-08 11:00:00,42.08,42.28,41.92,41.93,103425.0,38.2459,38.4277,38.1005,38.1096,103425.0
2021-09-08 11:30:00,41.94,41.95,41.75,41.79,70192.0,38.1187,38.1278,37.946,37.9823,70192.0
2021-09-08 12:00:00,41.8,41.89,41.77,41.81,43998.0,37.9914,38.0732,37.9642,38.0005,43998.0
2021-09-08 12:30:00,41.82,41.93,41.8,41.81,33039.0,38.0096,38.1096,37.9914,38.0005,33039.0
2021-09-08 13:00:00,41.82,41.88,41.78,41.79,39933.0,38.0096,38.0641,37.9732,37.9823,39933.0
2021-09-08 13:30:00,41.79,41.88,41.78,41.84,45950.0,37.9823,38.0641,37.9732,38.0278,45950.0
2021-09-08 14:00:00,41.84,41.91,41.83,41.84,42257.0,38.0278,38.0914,38.0187,38.0278,42257.0
2021-09-08 14:30:00,41.84,41.85,41.75,41.8,34789.0,38.0278,38.0369,37.946,37.9914,34789.0
2021-09-08 15:00:00,41.79,41.83,41.73,41.73,116583.0,37.9823,38.0187,37.9278,37.9278,116583.0
2021-09-08 15:30:00,41.73,41.91,41.73,41.88,323655.0,37.9278,38.0914,37.9278,38.0641,323655.0
2021-09-09 09:30:00,41.69,41.79,41.51,41.72,188406.0,37.8914,37.9823,37.7278,37.9187,188406.0
2021-09-09 10:00:00,41.71,41.74,41.64,41.65,48565.0,37.9096,37.9369,37.846,37.8551,48565.0
2021-09-09 10:30:00,41.64,41.7,41.48,41.54,106213.0,37.846,37.9005,37.7006,37.7551,106213.0
2021-09-09 11:00:00,41.53,41.62,41.43,41.53,74001.0,37.746,37.8278,37.6551,37.746,74001.0
2021-09-09 11:30:00,41.53,41.64,41.51,41.54,58242.0,37.746,37.846,37.7278,37.7551,58242.0
2021-09-09 12:00:00,41.54,41.54,41.49,41.54,56687.0,37.7551,37.7551,37.7097,37.7551,56687.0
2021-09-09 12:30:00,41.53,41.54,41.39,41.39,50111.0,37.746,37.7551,37.6188,37.6188,50111.0
2021-09-09 13:00:00,41.39,41.53,41.39,41.49,45846.0,37.6188,37.746,37.6188,37.7097,45846.0
2021-09-09 13:30:00,41.49,41.53,41.43,41.45,51130.0,37.7097,37.746,37.6551,37.6733,51130.0
2021-09-09 14:00:00,41.44,41.5,41.39,41.45,63783.0,37.6642,37.7188,37.6188,37.6733,63783.0
2021-09-09 14:30:00,41.44,41.44,41.32,41.36,86684.0,37.6642,37.6642,37.5552,37.5915,86684.0
2021-09-09 15:00:00,41.36,41.48,41.35,41.45,164842.0,37.5915,37.7006,37.5824,37.6733,164842.0
2021-09-09 15:30:00,41.44,41.44,41.09,41.1,340109.0,37.6642,37.6642,37.3461,37.3552,340109.0
2021-09-10 09:30:00,41.14,41.26,40.73,40.75,46030.0,37.3916,37.5006,37.0189,37.0371,46030.0
2021-09-10 10:00:00,40.79,40.97,40.73,40.84,50024.0,37.0734,37.237,37.0189,37.1189,50024.0
2021-09-10 10:30:00,40.84,40.95,40.66,40.73,116599.0,37.1189,37.2189,36.9553,37.0189,116599.0
2021-09-10 11:00:00,40.76,41.01,40.73,40.84,90178.0,37.0462,37.2734,37.0189,37.1189,90178.0
2021-09-10 11:30:00,40.85,41.04,40.84,41.0,64038.0,37.128,37.3007,37.1189,37.2643,64038.0
2021-09-10 12:00:00,41.0,41.09,40.97,40.98,59043.0,37.2643,37.3461,37.237,37.2461,59043.0
2021-09-10 12:30:00,40.97,41.04,40.95,40.97,71750.0,37.237,37.3007,37.2189,37.237,71750.0
2021-09-10 13:00:00,40.97,40.98,40.91,40.97,87980.0,37.237,37.2461,37.1825,37.237,87980.0
2021-09-10 13:30:00,40.98,41.1,40.94,41.04,57626.0,37.2461,37.3552,37.2098,37.3007,57626.0
2021-09-10 14:00:00,41.05,41.11,41.03,41.1,55072.0,37.3098,37.3643,37.2916,37.3552,55072.0
2021-09-10 14:30:00,41.09,41.2,41.07,41.13,102266.0,37.3461,37.4461,37.3279,37.3825,102266.0
2021-09-10 15:00:00,41.14,41.14,40.98,41.02,71129.0,37.3916,37.3916,37.2461,37.2825,71129.0
2021-09-10 15:30:00,41.03,41.03,40.59,40.61,273618.0,37.2916,37.2916,36.8917,36.9098,273618.0
2021-09-13 09:30:00,40.9,41.08,40.67,41.05,176714.0,37.1734,37.337,36.9644,37.3098,176714.0
2021-09-13 10:00:00,41.06,41.17,40.93,41.13,94664.0,37.3188,37.4188,37.2007,37.3825,94664.0
2021-09-13 10:30:00,41.15,41.33,41.07,41.3,75959.0,37.4006,37.5642,37.3279,37.537,75959.0
2021-09-13 11:00:00,41.3,41.37,41.12,41.23,58610.0,37.537,37.6006,37.3734,37.4734,58610.0
2021-09-13 11:30:00,41.23,41.24,41.12,41.12,89609.0,37.4734,37.4824,37.3734,37.3734,89609.0
2021-09-13 12:00:00,41.11,41.13,40.92,40.97,99098.0,37.3643,37.3825,37.1916,37.237,99098.0
2021-09-13 12:30:00,40.96,41.02,40.91,40.95,30577.0,37.228,37.2825,37.1825,37.2189,30577.0
2021-09-13 13:00:00,40.95,41.02,40.89,40.98,55278.0,37.2189,37.2825,37.1643,37.2461,55278.0
2021-09-13 13:30:00,40.97,41.09,40.94,41.05,46256.0,37.237,37.3461,37.2098,37.3098,46256.0
2021-09-13 14:00:00,41.05,41.06,40.87,40.88,62148.0,37.3098,37.3188,37.1462,37.1552,62148.0
2021-09-13 14:30:00,40.88,40.97,40.83,40.9,49455.0,37.1552,37.237,37.1098,37.1734,49455.0
2021-09-13 15:00:00,40.89,40.96,40.82,40.95,59503.0,37.1643,37.228,37.1007,37.2189,59503.0
2021-09-13 15:30:00,40.95,40.97,40.77,40.78,187863.0,37.2189,37.237,37.0553,37.0644,187863.0
2021-09-14 09:30:00,40.8,40.94,40.67,40.7,98079.0,37.174,37.3016,37.0556,37.0829,98079.0
2021-09-14 10:00:00,40.7,40.83,40.6,40.71,186607.0,37.0829,37.2014,36.9918,37.092,186607.0
2021-09-14 10:30:00,40.74,40.85,40.58,40.7,239802.0,37.1194,37.2196,36.9736,37.0829,239802.0
2021-09-14 11:00:00,40.71,40.78,40.68,40.76,87994.0,37.092,37.1558,37.0647,37.1376,87994.0
2021-09-14 11:30:00,40.78,40.79,40.61,40.63,69009.0,37.1558,37.1649,37.0009,37.0191,69009.0
2021-09-14 12:00:00,40.65,40.68,40.59,40.63,78813.0,37.0374,37.0647,36.9827,37.0191,78813.0
2021-09-14 12:30:00,40.63,40.67,40.55,40.66,62979.0,37.0191,37.0556,36.9462,37.0465,62979.0
2021-09-14 13:00:00,40.66,40.66,40.6,40.62,30795.0,37.0465,37.0465,36.9918,37.01,30795.0
2021-09-14 13:30:00,40.62,40.68,40.57,40.65,48654.0,37.01,37.0647,36.9645,37.0374,48654.0
2021-09-14 14:00:00,40.64,40.65,40.53,40.54,68089.0,37.0282,37.0374,36.928,36.9371,68089.0
2021-09-14 14:30:00,40.53,40.56,40.43,40.44,122478.0,36.928,36.9554,36.8369,36.846,122478.0
2021-09-14 15:00:00,40.43,40.5,40.41,40.47,118332.0,36.8369,36.9007,36.8187,36.8734,118332.0
2021-09-14 15:30:00,40.46,40.64,40.43,40.54,280983.0,36.8642,37.0282,36.8369,36.9371,280983.0
2021-09-15 09:30:00,40.66,40.9,40.39,40.59,75418.0,37.0465,37.2651,36.8005,36.9827,75418.0
2021-09-15 10:00:00,40.59,40.75,40.5,40.61,54848.0,36.9827,37.1285,36.9007,37.0009,54848.0
2021-09-15 10:30:00,40.62,40.7,40.49,40.53,86041.0,37.01,37.0829,36.8916,36.928,86041.0
2021-09-15 11:00:00,40.52,40.68,40.48,40.66,78592.0,36.9189,37.0647,36.8825,37.0465,78592.0
2021-09-15 11:30:00,40.65,40.8,40.6,40.79,46769.0,37.0374,37.174,36.9918,37.1649,46769.0
2021-09-15 12:00:00,40.77,40.81,40.73,40.78,44801.0,37.1467,37.1831,37.1103,37.1558,44801.0
2021-09-15 12:30:00,40.77,40.83,40.67,40.69,216859.0,37.1467,37.2014,37.0556,37.0738,216859.0
2021-09-15 13:00:00,40.69,40.85,40.69,40.84,51491.0,37.0738,37.2196,37.0738,37.2105,51491.0
2021-09-15 13:30:00,40.84,40.88,40.7,40.71,86472.0,37.2105,37.2469,37.0829,37.092,86472.0
2021-09-15 14:00:00,40.71,40.74,40.55,40.64,112312.0,37.092,37.1194,36.9462,37.0282,112312.0
2021-09-15 14:30:00,40.65,40.7,40.58,40.6,72722.0,37.0374,37.0829,36.9736,36.9918,72722.0
2021-09-15 15:00:00,40.61,40.64,40.52,40.64,164962.0,37.0009,37.0282,36.9189,37.0282,164962.0
2021-09-15 15:30:00,40.63,40.66,40.42,40.49,311601.0,37.0191,37.0465,36.8278,36.8916,311601.0
2021-09-16 09:30:00,40.42,40.62,40.24,40.45,65681.0,36.8278,37.01,36.6638,36.8551,65681.0
2021-09-16 10:00:00,40.45,40.45,40.12,40.23,89192.0,36.8551,36.8551,36.5545,36.6547,89192.0
2021-09-16 10:30:00,40.23,40.37,40.09,40.23,63292.0,36.6547,36.7822,36.5271,36.6547,63292.0
2021-09-16 11:00:00,40.23,40.44,40.21,40.36,76915.0,36.6547,36.846,36.6365,36.7731,76915.0
2021-09-16 11:30:00,40.35,40.39,40.28,40.3,62634.0,36.764,36.8005,36.7002,36.7185,62634.0
2021-09-16 12:00:00,40.3,40.45,40.29,40.44,48634.0,36.7185,36.8551,36.7094,36.846,48634.0
2021-09-16 12:30:00,40.44,40.5,40.37,40.43,79385.0,36.846,36.9007,36.7822,36.8369,79385.0
2021-09-16 13:00:00,40.43,40.43,40.29,40.35,117709.0,36.8369,36.8369,36.7094,36.764,117709.0
2021-09-16 13:30:00,40.36,40.43,40.23,40.41,230168.0,36.7731,36.8369,36.6547,36.8187,230168.0
2021-09-16 14:00:00,40.42,40.58,40.38,40.55,344501.0,36.8278,36.9736,36.7914,36.9462,344501.0
2021-09-16 14:30:00,40.55,40.61,40.4,40.51,103835.0,36.9462,37.0009,36.8096,36.9098,103835.0
2021-09-16 15:00:00,40.51,40.54,40.41,40.42,81640.0,36.9098,36.9371,36.8187,36.8278,81640.0
2021-09-16 15:30:00,40.42,40.52,40.28,40.31,217699.0,36.8278,36.9189,36.7002,36.7276,217699.0
2021-09-17 09:30:00,40.25,40.79,40.12,40.15,167694.0,36.6729,37.1649,36.5545,36.5818,167694.0
2021-09-17 10:00:00,40.16,40.32,40.15,40.27,34825.0,36.5909,36.7367,36.5818,36.6911,34825.0
2021-09-17 10:30:00,40.28,40.28,40.16,40.27,31575.0,36.7002,36.7002,36.5909,36.6911,31575.0
2021-09-17 11:00:00,40.28,40.38,40.11,40.13,63274.0,36.7002,36.7914,36.5454,36.5636,63274.0
2021-09-17 11:30:00,40.12,40.12,39.93,40.01,79264.0,36.5545,36.5545,36.3813,36.4542,79264.0
2021-09-17 12:00:00,40.01,40.05,39.92,39.93,44589.0,36.4542,36.4907,36.3722,36.3813,44589.0
2021-09-17 12:30:00,39.92,39.99,39.82,39.9,89255.0,36.3722,36.436,36.2811,36.354,89255.0
2021-09-17 13:00:00,39.9,39.93,39.86,39.92,37805.0,36.354,36.3813,36.3176,36.3722,37805.0
2021-09-17 13:30:00,39.91,39.98,39.85,39.9,38854.0,36.3631,36.4269,36.3085,36.354,38854.0
2021-09-17 14:00:00,39.9,39.94,39.79,39.84,73495.0,36.354,36.3905,36.2538,36.2993,73495.0
2021-09-17 14:30:00,39.84,39.88,39.79,39.83,63097.0,36.2993,36.3358,36.2538,36.2902,63097.0
2021-09-17 15:00:00,39.83,39.9,39.72,39.76,88763.0,36.2902,36.354,36.19,36.2265,88763.0
2021-09-17 15:30:00,39.75,39.75,39.53,39.53,539630.0,36.2173,36.2173,36.0169,36.0169,539630.0
2021-09-20 09:30:00,39.48,39.66,38.94,39.34,183701.0,35.9713,36.1353,35.4793,35.8438,183701.0
2021-09-20 10:00:00,39.33,39.63,39.24,39.63,93580.0,35.8347,36.108,35.7527,36.108,93580.0
2021-09-20 10:30:00,39.62,39.79,39.6,39.69,61420.0,36.0989,36.2538,36.0807,36.1627,61420.0
2021-09-20 11:00:00,39.69,39.85,39.68,39.72,39734.0,36.1627,36.3085,36.1536,36.19,39734.0
2021-09-20 11:30:00,39.72,39.72,39.46,39.53,77730.0,36.19,36.19,35.9531,36.0169,77730.0
2021-09-20 12:00:00,39.55,39.75,39.47,39.63,199798.0,36.0351,36.2173,35.9622,36.108,199798.0
2021-09-20 12:30:00,39.63,39.66,39.57,39.58,37933.0,36.108,36.1353,36.0533,36.0625,37933.0
2021-09-20 13:00:00,39.58,39.59,39.36,39.49,98936.0,36.0625,36.0716,35.862,35.9805,98936.0
2021-09-20 13:30:00,39.48,39.68,39.47,39.66,59540.0,35.9713,36.1536,35.9622,36.1353,59540.0
2021-09-20 14:00:00,39.67,39.7,39.49,39.54,67361.0,36.1445,36.1718,35.9805,36.026,67361.0
2021-09-20 14:30:00,39.54,39.56,39.31,39.36,147582.0,36.026,36.0442,35.8164,35.862,147582.0
2021-09-20 15:00:00,39.36,39.52,39.28,39.52,100859.0,35.862,36.0078,35.7891,36.0078,100859.0
2021-09-20 15:30:00,39.52,39.86,39.5,39.77,367508.0,36.0078,36.3176,35.9896,36.2356,367508.0
2021-09-21 09:30:00,40.07,40.37,39.99,40.25,52108.0,36.5089,36.7822,36.436,36.6729,52108.0
2021-09-21 10:00:00,40.27,40.35,40.18,40.31,35183.0,36.6911,36.764,36.6091,36.7276,35183.0
2021-09-21 10:30:00,40.3,40.3,40.16,40.22,36937.0,36.7185,36.7185,36.5909,36.6456,36937.0
2021-09-21 11:00:00,40.22,40.31,40.15,40.26,31624.0,36.6456,36.7276,36.5818,36.682,31624.0
2021-09-21 11:30:00,40.27,40.37,40.24,40.32,29639.0,36.6911,36.7822,36.6638,36.7367,29639.0
2021-09-21 12:00:00,40.32,40.4,40.3,40.3,29276.0,36.7367,36.8096,36.7185,36.7185,29276.0
2021-09-21 12:30:00,40.3,40.3,40.14,40.17,41129.0,36.7185,36.7185,36.5727,36.6,41129.0
2021-09-21 13:00:00,40.16,40.18,40.09,40.09,25516.0,36.5909,36.6091,36.5271,36.5271,25516.0
2021-09-21 13:30:00,40.1,40.15,40.05,40.07,52396.0,36.5362,36.5818,36.4907,36.5089,52396.0
2021-09-21 14:00:00,40.06,40.1,39.99,39.99,53628.0,36.4998,36.5362,36.436,36.436,53628.0
2021-09-21 14:30:00,39.99,40.11,39.98,40.05,67960.0,36.436,36.5454,36.4269,36.4907,67960.0
2021-09-21 15:00:00,40.06,40.24,40.06,40.17,43415.0,36.4998,36.6638,36.4998,36.6,43415.0
2021-09-21 15:30:00,40.17,40.2,39.95,39.96,230107.0,36.6,36.6274,36.3996,36.4087,230107.0
2021-09-22 09:30:00,40.26,40.43,40.05,40.35,150140.0,36.682,36.8369,36.4907,36.764,150140.0
2021-09-22 10:00:00,40.37,40.45,40.25,40.45,64789.0,36.7822,36.8551,36.6729,36.8551,64789.0
2021-09-22 10:30:00,40.45,40.5,40.35,40.42,93282.0,36.8551,36.9007,36.764,36.8278,93282.0
2021-09-22 11:00:00,40.43,40.49,40.4,40.44,83018.0,36.8369,36.8916,36.8096,36.846,83018.0
2021-09-22 11:30:00,40.45,40.46,40.26,40.36,74093.0,36.8551,36.8642,36.682,36.7731,74093.0
2021-09-22 12:00:00,40.36,40.42,40.32,40.33,44087.0,36.7731,36.8278,36.7367,36.7458,44087.0
2021-09-22 12:30:00,40.35,40.36,40.25,40.3,93267.0,36.764,36.7731,36.6729,36.7185,93267.0
2021-09-22 13:00:00,40.32,40.34,40.27,40.33,56970.0,36.7367,36.7549,36.6911,36.7458,56970.0
2021-09-22 13:30:00,40.34,40.47,40.34,40.45,83865.0,36.7549,36.8734,36.7549,36.8551,83865.0
2021-09-22 14:00:00,40.45,40.53,40.28,40.47,163650.0,36.8551,36.928,36.7002,36.8734,163650.0
2021-09-22 14:30:00,40.46,40.55,40.33,40.39,103738.0,36.8642,36.9462,36.7458,36.8005,103738.0
2021-09-22 15:00:00,40.39,40.41,40.24,40.36,154346.0,36.8005,36.8187,36.6638,36.7731,154346.0
2021-09-22 15:30:00,40.35,40.4,40.22,40.25,345523.0,36.764,36.8096,36.6456,36.6729,345523.0
2021-09-23 09:30:00,40.16,40.52,40.14,40.44,68939.0,36.5909,36.9189,36.5727,36.846,68939.0
2021-09-23 10:00:00,40.44,40.58,40.39,40.48,81548.0,36.846,36.9736,36.8005,36.8825,81548.0
2021-09-23 10:30:00,40.46,40.47,40.24,40.3,121159.0,36.8642,36.8734,36.6638,36.7185,121159.0
2021-09-23 11:00:00,40.31,40.32,40.15,40.19,108171.0,36.7276,36.7367,36.5818,36.6182,108171.0
2021-09-23 11:30:00,40.18,40.19,40.09,40.14,49662.0,36.6091,36.6182,36.5271,36.5727,49662.0
2021-09-23 12:00:00,40.14,40.16,40.08,40.16,27166.0,36.5727,36.5909,36.518,36.5909,27166.0
2021-09-23 12:30:00,40.16,40.33,40.15,40.32,45968.0,36.5909,36.7458,36.5818,36.7367,45968.0
2021-09-23 13:00:00,40.33,40.46,40.24,40.25,68204.0,36.7458,36.8642,36.6638,36.6729,68204.0
2021-09-23 13:30:00,40.25,40.35,40.24,40.32,35090.0,36.6729,36.764,36.6638,36.7367,35090.0
2021-09-23 14:00:00,40.32,40.34,40.18,40.18,80174.0,36.7367,36.7549,36.6091,36.6091,80174.0
2021-09-23 14:30:00,40.19,40.24,40.15,40.2,56508.0,36.6182,36.6638,36.5818,36.6274,56508.0
2021-09-23 15:00:00,40.2,40.24,40.11,40.19,69010.0,36.6274,36.6638,36.5454,36.6182,69010.0
2021-09-23 15:30:00,40.2,40.22,39.98,39.98,369390.0,36.6274,36.6456,36.4269,36.4269,369390.0
2021-09-24 09:30:00,39.6,39.69,39.41,39.65,261609.0,36.0807,36.1627,35.9076,36.1262,261609.0
2021-09-24 10:00:00,39.65,39.66,39.49,39.5,88353.0,36.1262,36.1353,35.9805,35.9896,88353.0
2021-09-24 10:30:00,39.48,39.52,39.3,39.36,94158.0,35.9713,36.0078,35.8073,35.862,94158.0
2021-09-24 11:00:00,39.36,39.48,39.34,39.37,40326.0,35.862,35.9713,35.8438,35.8711,40326.0
2021-09-24 11:30:00,39.37,39.42,39.33,39.34,81369.0,35.8711,35.9167,35.8347,35.8438,81369.0
2021-09-24 12:00:00,39.35,39.37,39.24,39.25,99126.0,35.8529,35.8711,35.7527,35.7618,99126.0
2021-09-24 12:30:00,39.25,39.27,39.18,39.25,68667.0,35.7618,35.78,35.698,35.7618,68667.0
2021-09-24 13:00:00,39.24,39.24,39.16,39.19,172970.0,35.7527,35.7527,35.6798,35.7071,172970.0
2021-09-24 13:30:00,39.19,39.32,39.15,39.31,74011.0,35.7071,35.8256,35.6707,35.8164,74011.0
2021-09-24 14:00:00,39.32,39.43,39.32,39.36,66663.0,35.8256,35.9258,35.8256,35.862,66663.0
2021-09-24 14:30:00,39.35,39.54,39.35,39.54,93140.0,35.8529,36.026,35.8529,36.026,93140.0
2021-09-24 15:00:00,39.53,39.54,39.42,39.51,78595.0,36.0169,36.026,35.9167,35.9987,78595.0
2021-09-24 15:30:00,39.51,39.65,39.39,39.39,257143.0,35.9987,36.1262,35.8893,35.8893,257143.0
2021-09-27 09:30:00,39.31,39.35,39.07,39.3,66991.0,35.8164,35.8529,35.5978,35.8073,66991.0
2021-09-27 10:00:00,39.3,39.47,39.23,39.44,84884.0,35.8073,35.9622,35.7436,35.9349,84884.0
2021-09-27 10:30:00,39.44,39.65,39.44,39.46,140831.0,35.9349,36.1262,35.9349,35.9531,140831.0
2021-09-27 11:00:00,39.46,39.51,39.22,39.25,113869.0,35.9531,35.9987,35.7344,35.7618,113869.0
2021-09-27 11:30:00,39.25,39.26,39.08,39.1,55859.0,35.7618,35.7709,35.6069,35.6251,55859.0
2021-09-27 12:00:00,39.1,39.15,39.04,39.07,58770.0,35.6251,35.6707,35.5704,35.5978,58770.0
2021-09-27 12:30:00,39.07,39.12,38.97,38.99,54715.0,35.5978,35.6433,35.5067,35.5249,54715.0
2021-09-27 13:00:00,38.98,39.03,38.91,38.92,48739.0,35.5158,35.5613,35.452,35.4611,48739.0
2021-09-27 13:30:00,38.92,38.92,38.76,38.82,70395.0,35.4611,35.4611,35.3153,35.37,70395.0
2021-09-27 14:00:00,38.8,38.92,38.75,38.9,42331.0,35.3518,35.4611,35.3062,35.4429,42331.0
2021-09-27 14:30:00,38.9,38.9,38.84,38.88,52702.0,35.4429,35.4429,35.3882,35.4247,52702.0
2021-09-27 15:00:00,38.85,38.86,38.58,38.61,104212.0,35.3973,35.4064,35.1513,35.1787,104212.0
2021-09-27 15:30:00,38.6,38.66,38.45,38.48,460514.0,35.1695,35.2242,35.0329,35.0602,460514.0
2021-09-28 09:30:00,37.97,38.27,37.88,38.09,134654.0,34.5955,34.8689,34.5135,34.7049,134654.0
2021-09-28 10:00:00,38.09,38.29,38.07,38.29,136936.0,34.7049,34.8871,34.6866,34.8871,136936.0
2021-09-28 10:30:00,38.28,38.47,38.2,38.33,92891.0,34.878,35.0511,34.8051,34.9235,92891.0
2021-09-28 11:00:00,38.35,38.41,38.24,38.32,55392.0,34.9418,34.9964,34.8415,34.9144,55392.0
2021-09-28 11:30:00,38.33,38.4,38.15,38.27,341816.0,34.9235,34.9873,34.7595,34.8689,341816.0
2021-09-28 12:00:00,38.26,38.36,38.24,38.27,116080.0,34.8598,34.9509,34.8415,34.8689,116080.0
2021-09-28 12:30:00,38.27,38.27,38.13,38.16,74230.0,34.8689,34.8689,34.7413,34.7687,74230.0
2021-09-28 13:00:00,38.16,38.34,38.12,38.34,221301.0,34.7687,34.9327,34.7322,34.9327,221301.0
2021-09-28 13:30:00,38.34,38.45,38.29,38.4,120753.0,34.9327,35.0329,34.8871,34.9873,120753.0
2021-09-28 14:00:00,38.4,38.5,38.29,38.43,100447.0,34.9873,35.0784,34.8871,35.0147,100447.0
2021-09-28 14:30:00,38.43,38.57,38.33,38.56,91955.0,35.0147,35.1422,34.9235,35.1331,91955.0
2021-09-28 15:00:00,38.55,38.63,38.5,38.51,138126.0,35.124,35.1969,35.0784,35.0875,138126.0
2021-09-28 15:30:00,38.5,38.59,38.38,38.44,468603.0,35.0784,35.1604,34.9691,35.0238,468603.0
2021-09-29 09:30:00,38.66,38.96,38.57,38.86,109347.0,35.2242,35.4976,35.1422,35.4064,109347.0
2021-09-29 10:00:00,38.88,39.05,38.88,38.99,113969.0,35.4247,35.5796,35.4247,35.5249,113969.0
2021-09-29 10:30:00,38.99,39.13,38.95,39.06,61960.0,35.5249,35.6524,35.4884,35.5887,61960.0
2021-09-29 11:00:00,39.07,39.13,39.01,39.05,64689.0,35.5978,35.6524,35.5431,35.5796,64689.0
2021-09-29 11:30:00,39.06,39.07,38.93,38.98,132379.0,35.5887,35.5978,35.4702,35.5158,132379.0
2021-09-29 12:00:00,38.98,39.07,38.95,39.06,57287.0,35.5158,35.5978,35.4884,35.5887,57287.0
2021-09-29 12:30:00,39.05,39.09,39.0,39.02,50472.0,35.5796,35.616,35.534,35.5522,50472.0
2021-09-29 13:00:00,39.01,39.07,38.99,39.03,90927.0,35.5431,35.5978,35.5249,35.5613,90927.0
2021-09-29 13:30:00,39.03,39.03,38.92,38.95,51867.0,35.5613,35.5613,35.4611,35.4884,51867.0
2021-09-29 14:00:00,38.95,39.08,38.91,39.05,65311.0,35.4884,35.6069,35.452,35.5796,65311.0
2021-09-29 14:30:00,39.05,39.1,39.02,39.06,75589.0,35.5796,35.6251,35.5522,35.5887,75589.0
2021-09-29 15:00:00,39.07,39.12,39.03,39.04,47333.0,35.5978,35.6433,35.5613,35.5704,47333.0
2021-09-29 15:30:00,39.03,39.04,38.92,38.96,215156.0,35.5613,35.5704,35.4611,35.4976,215156.0
2021-09-30 09:30:00,39.15,39.15,38.88,39.02,41507.0,35.6707,35.6707,35.4247,35.5522,41507.0
2021-09-30 10:00:00,39.01,39.02,38.72,38.86,31781.0,35.5431,35.5522,35.2789,35.4064,31781.0
2021-09-30 10:30:00,38.86,38.89,38.73,38.74,23177.0,35.4064,35.4338,35.288,35.2971,23177.0
2021-09-30 11:00:00,38.74,38.75,38.56,38.61,35866.0,35.2971,35.3062,35.1331,35.1787,35866.0
2021-09-30 11:30:00,38.61,38.61,38.35,38.4,40228.0,35.1787,35.1787,34.9418,34.9873,40228.0
2021-09-30 12:00:00,38.41,38.43,38.11,38.28,75201.0,34.9964,35.0147,34.7231,34.878,75201.0
2021-09-30 12:30:00,38.27,38.43,38.27,38.38,46496.0,34.8689,35.0147,34.8689,34.9691,46496.0
2021-09-30 13:00:00,38.38,38.48,38.35,38.36,26841.0,34.9691,35.0602,34.9418,34.9509,26841.0
2021-09-30 13:30:00,38.36,38.47,38.32,38.41,38368.0,34.9509,35.0511,34.9144,34.9964,38368.0
2021-09-30 14:00:00,38.42,38.51,38.34,38.38,49272.0,35.0055,35.0875,34.9327,34.9691,49272.0
2021-09-30 14:30:00,38.39,38.48,38.35,38.39,112760.0,34.9782,35.0602,34.9418,34.9782,112760.0
2021-09-30 15:00:00,38.38,38.57,38.37,38.5,200485.0,34.9691,35.1422,34.96,35.0784,200485.0
2021-09-30 15:30:00,38.5,38.5,38.11,38.11,583065.0,35.0784,35.0784,34.7231,34.7231,583065.0
2021-10-01 09:30:00,38.36,38.48,38.18,38.39,160830.0,34.9509,35.0602,34.7869,34.9782,160830.0
2021-10-01 10:00:00,38.41,38.43,38.22,38.32,128440.0,34.9964,35.0147,34.8233,34.9144,128440.0
2021-10-01 10:30:00,38.31,38.37,38.2,38.28,173751.0,34.9053,34.96,34.8051,34.878,173751.0
2021-10-01 11:00:00,38.27,38.37,38.15,38.34,64009.0,34.8689,34.96,34.7595,34.9327,64009.0
2021-10-01 11:30:00,38.33,38.68,38.32,38.59,95169.0,34.9235,35.2424,34.9144,35.1604,95169.0
2021-10-01 12:00:00,38.6,38.66,38.54,38.61,42980.0,35.1695,35.2242,35.1149,35.1787,42980.0
2021-10-01 12:30:00,38.6,38.67,38.55,38.64,87526.0,35.1695,35.2333,35.124,35.206,87526.0
2021-10-01 13:00:00,38.63,38.68,38.57,38.65,88815.0,35.1969,35.2424,35.1422,35.2151,88815.0
2021-10-01 13:30:00,38.65,38.78,38.65,38.71,71969.0,35.2151,35.3336,35.2151,35.2698,71969.0
2021-10-01 14:00:00,38.7,38.81,38.67,38.77,31001.0,35.2607,35.3609,35.2333,35.3244,31001.0
2021-10-01 14:30:00,38.78,38.83,38.73,38.81,31420.0,35.3336,35.3791,35.288,35.3609,31420.0
2021-10-01 15:00:00,38.81,38.92,38.75,38.75,44666.0,35.3609,35.4611,35.3062,35.3062,44666.0
2021-10-01 15:30:00,38.75,38.75,38.57,38.59,221578.0,35.3062,35.3062,35.1422,35.1604,221578.0
2021-10-04 09:30:00,38.38,38.7,38.32,38.64,122080.0,34.9691,35.2607,34.9144,35.206,122080.0
2021-10-04 10:00:00,38.7,38.7,38.32,38.37,47108.0,35.2607,35.2607,34.9144,34.96,47108.0
2021-10-04 10:30:00,38.36,38.5,38.2,38.36,51850.0,34.9509,35.0784,34.8051,34.9509,51850.0
2021-10-04 11:00:00,38.34,38.54,38.29,38.42,23231.0,34.9327,35.1149,34.8871,35.0055,23231.0
2021-10-04 11:30:00,38.44,38.44,38.21,38.3,92720.0,35.0238,35.0238,34.8142,34.8962,92720.0
2021-10-04 12:00:00,38.29,38.3,38.24,38.27,186175.0,34.8871,34.8962,34.8415,34.8689,186175.0
2021-10-04 12:30:00,38.26,38.39,38.23,38.34,74961.0,34.8598,34.9782,34.8324,34.9327,74961.0
2021-10-04 13:00:00,38.32,38.38,38.27,38.36,28129.0,34.9144,34.9691,34.8689,34.9509,28129.0
2021-10-04 13:30:00,38.37,38.39,38.33,38.36,156413.0,34.96,34.9782,34.9235,34.9509,156413.0
2021-10-04 14:00:00,38.36,38.41,38.29,38.4,48866.0,34.9509,34.9964,34.8871,34.9873,48866.0
2021-10-04 14:30:00,38.41,38.49,38.37,38.46,41981.0,34.9964,35.0693,34.96,35.042,41981.0
2021-10-04 15:00:00,38.47,38.54,38.4,38.45,43728.0,35.0511,35.1149,34.9873,35.0329,43728.0
2021-10-04 15:30:00,38.46,38.54,38.33,38.42,246195.0,35.042,35.1149,34.9235,35.0055,246195.0
2021-10-05 09:30:00,38.55,38.58,38.12,38.18,87947.0,35.124,35.1513,34.7322,34.7869,87947.0
2021-10-05 10:00:00,38.2,38.32,38.15,38.25,102003.0,34.8051,34.9144,34.7595,34.8507,102003.0
2021-10-05 10:30:00,38.26,38.3,38.09,38.24,44463.0,34.8598,34.8962,34.7049,34.8415,44463.0
2021-10-05 11:00:00,38.25,38.31,38.25,38.27,73235.0,34.8507,34.9053,34.8507,34.8689,73235.0
2021-10-05 11:30:00,38.26,38.32,38.21,38.32,37335.0,34.8598,34.9144,34.8142,34.9144,37335.0
2021-10-05 12:00:00,38.32,38.34,38.25,38.27,30653.0,34.9144,34.9327,34.8507,34.8689,30653.0
2021-10-05 12:30:00,38.27,38.3,38.21,38.29,68199.0,34.8689,34.8962,34.8142,34.8871,68199.0
2021-10-05 13:00:00,38.29,38.39,38.27,38.38,60706.0,34.8871,34.9782,34.8689,34.9691,60706.0
2021-10-05 13:30:00,38.4,38.49,38.38,38.45,28028.0,34.9873,35.0693,34.9691,35.0329,28028.0
2021-10-05 14:00:00,38.46,38.53,38.44,38.5,43666.0,35.042,35.1058,35.0238,35.0784,43666.0
2021-10-05 14:30:00,38.5,38.53,38.44,38.45,72073.0,35.0784,35.1058,35.0238,35.0329,72073.0
2021-10-05 15:00:00,38.45,38.48,38.32,38.43,42983.0,35.0329,35.0602,34.9144,35.0147,42983.0
2021-10-05 15:30:00,38.42,38.47,38.3,38.3,158450.0,35.0055,35.0511,34.8962,34.8962,158450.0
2021-10-06 09:30:00,38.09,38.25,37.94,37.99,60817.0,34.7049,34.8507,34.5682,34.6138,60817.0
2021-10-06 10:00:00,38.01,38.09,37.87,38.06,59069.0,34.632,34.7049,34.5044,34.6775,59069.0
2021-10-06 10:30:00,38.05,38.14,37.98,38.14,46240.0,34.6684,34.7504,34.6046,34.7504,46240.0
2021-10-06 11:00:00,38.13,38.13,37.83,37.86,103929.0,34.7413,34.7413,34.468,34.4953,103929.0
2021-10-06 11:30:00,37.86,37.97,37.75,37.96,26004.0,34.4953,34.5955,34.3951,34.5864,26004.0
2021-10-06 12:00:00,37.98,37.98,37.89,37.96,27161.0,34.6046,34.6046,34.5226,34.5864,27161.0
2021-10-06 12:30:00,37.95,38.0,37.9,37.94,75005.0,34.5773,34.6229,34.5318,34.5682,75005.0
2021-10-06 13:00:00,37.94,38.07,37.88,38.07,40372.0,34.5682,34.6866,34.5135,34.6866,40372.0
2021-10-06 13:30:00,38.08,38.2,38.08,38.15,34974.0,34.6958,34.8051,34.6958,34.7595,34974.0
2021-10-06 14:00:00,38.17,38.33,38.14,38.27,91383.0,34.7778,34.9235,34.7504,34.8689,91383.0
2021-10-06 14:30:00,38.28,38.34,38.21,38.21,152552.0,34.878,34.9327,34.8142,34.8142,152552.0
2021-10-06 15:00:00,38.22,38.37,38.2,38.33,115118.0,34.8233,34.96,34.8051,34.9235,115118.0
2021-10-06 15:30:00,38.33,38.76,38.32,38.68,260926.0,34.9235,35.3153,34.9144,35.2424,260926.0
2021-10-07 09:30:00,38.91,39.01,38.76,38.85,50647.0,35.452,35.5431,35.3153,35.3973,50647.0
2021-10-07 10:00:00,38.84,38.94,38.5,38.52,130827.0,35.3882,35.4793,35.0784,35.0967,130827.0
2021-10-07 10:30:00,38.53,38.69,38.49,38.65,74688.0,35.1058,35.2515,35.0693,35.2151,74688.0
2021-10-07 11:00:00,38.65,38.69,38.59,38.66,52619.0,35.2151,35.2515,35.1604,35.2242,52619.0
2021-10-07 11:30:00,38.67,38.75,38.64,38.69,46155.0,35.2333,35.3062,35.206,35.2515,46155.0
2021-10-07 12:00:00,38.69,38.72,38.63,38.69,19805.0,35.2515,35.2789,35.1969,35.2515,19805.0
2021-10-07 12:30:00,38.68,38.71,38.64,38.64,24023.0,35.2424,35.2698,35.206,35.206,24023.0
2021-10-07 13:00:00,38.63,38.71,38.62,38.71,31904.0,35.1969,35.2698,35.1878,35.2698,31904.0
2021-10-07 13:30:00,38.71,38.72,38.64,38.66,24119.0,35.2698,35.2789,35.206,35.2242,24119.0
2021-10-07 14:00:00,38.66,38.78,38.64,38.72,97725.0,35.2242,35.3336,35.206,35.2789,97725.0
2021-10-07 14:30:00,38.72,38.75,38.54,38.55,142612.0,35.2789,35.3062,35.1149,35.124,142612.0
2021-10-07 15:00:00,38.54,38.69,38.49,38.69,145778.0,35.1149,35.2515,35.0693,35.2515,145778.0
2021-10-07 15:30:00,38.7,38.74,38.56,38.62,367144.0,35.2607,35.2971,35.1331,35.1878,367144.0
2021-10-08 09:30:00,38.64,38.7,38.42,38.49,100604.0,35.206,35.2607,35.0055,35.0693,100604.0
2021-10-08 10:00:00,38.5,38.55,38.35,38.35,89722.0,35.0784,35.124,34.9418,34.9418,89722.0
2021-10-08 10:30:00,38.35,38.49,38.27,38.49,59293.0,34.9418,35.0693,34.8689,35.0693,59293.0
2021-10-08 11:00:00,38.51,38.55,38.44,38.53,39729.0,35.0875,35.124,35.0238,35.1058,39729.0
2021-10-08 11:30:00,38.52,38.53,38.44,38.45,95725.0,35.0967,35.1058,35.0238,35.0329,95725.0
2021-10-08 12:00:00,38.45,38.47,38.37,38.38,83613.0,35.0329,35.0511,34.96,34.9691,83613.0
2021-10-08 12:30:00,38.37,38.45,38.36,38.4,19544.0,34.96,35.0329,34.9509,34.9873,19544.0
2021-10-08 13:00:00,38.41,38.44,38.39,38.43,27284.0,34.9964,35.0238,34.9782,35.0147,27284.0
2021-10-08 13:30:00,38.43,38.43,38.36,38.4,85631.0,35.0147,35.0147,34.9509,34.9873,85631.0
2021-10-08 14:00:00,38.4,38.47,38.37,38.47,72209.0,34.9873,35.0511,34.96,35.0511,72209.0
2021-10-08 14:30:00,38.48,38.52,38.41,38.43,61522.0,35.0602,35.0967,34.9964,35.0147,61522.0
2021-10-08 15:00:00,38.43,38.44,38.32,38.33,75768.0,35.0147,35.0238,34.9144,34.9235,75768.0
2021-10-08 15:30:00,38.33,38.34,38.19,38.2,317065.0,34.9235,34.9327,34.796,34.8051,317065.0
2021-10-11 09:30:00,38.2,38.25,38.01,38.17,71580.0,34.8051,34.8507,34.632,34.7778,71580.0
2021-10-11 10:00:00,38.2,38.24,38.16,38.24,53046.0,34.8051,34.8415,34.7687,34.8415,53046.0
2021-10-11 10:30:00,38.24,38.36,38.19,38.36,30136.0,34.8415,34.9509,34.796,34.9509,30136.0
2021-10-11 11:00:00,38.35,38.37,38.29,38.3,25596.0,34.9418,34.96,34.8871,34.8962,25596.0
2021-10-11 11:30:00,38.3,38.46,38.3,38.38,12969.0,34.8962,35.042,34.8962,34.9691,12969.0
2021-10-11 12:00:00,38.37,38.38,38.26,38.31,38749.0,34.96,34.9691,34.8598,34.9053,38749.0
2021-10-11 12:30:00,38.3,38.43,38.3,38.36,22540.0,34.8962,35.0147,34.8962,34.9509,22540.0
2021-10-11 13:00:00,38.36,38.41,38.31,38.33,18099.0,34.9509,34.9964,34.9053,34.9235,18099.0
2021-10-11 13:30:00,38.33,38.37,38.3,38.32,17007.0,34.9235,34.96,34.8962,34.9144,17007.0
2021-10-11 14:00:00,38.33,38.36,38.28,38.31,27667.0,34.9235,34.9509,34.878,34.9053,27667.0
2021-10-11 14:30:00,38.32,38.34,38.28,38.3,24684.0,34.9144,34.9327,34.878,34.8962,24684.0
2021-10-11 15:00:00,38.3,38.33,38.19,38.23,49346.0,34.8962,34.9235,34.796,34.8324,49346.0
2021-10-11 15:30:00,38.22,38.3,38.16,38.3,163857.0,34.8233,34.8962,34.7687,34.8962,163857.0
2021-10-12 09:30:00,38.41,38.46,38.3,38.43,31440.0,34.9964,35.042,34.8962,35.0147,31440.0
2021-10-12 10:00:00,38.46,38.55,38.41,38.55,56936.0,35.042,35.124,34.9964,35.124,56936.0
2021-10-12 10:30:00,38.55,38.69,38.52,38.6,81508.0,35.124,35.2515,35.0967,35.1695,81508.0
2021-10-12 11:00:00,38.61,38.65,38.5,38.61,70916.0,35.1787,35.2151,35.0784,35.1787,70916.0
2021-10-12 11:30:00,38.61,38.73,38.6,38.71,76415.0,35.1787,35.288,35.1695,35.2698,76415.0
2021-10-12 12:00:00,38.71,38.81,38.7,38.78,27832.0,35.2698,35.3609,35.2607,35.3336,27832.0
2021-10-12 12:30:00,38.78,38.79,38.71,38.71,18546.0,35.3336,35.3427,35.2698,35.2698,18546.0
2021-10-12 13:00:00,38.72,38.83,38.71,38.79,13454.0,35.2789,35.3791,35.2698,35.3427,13454.0
2021-10-12 13:30:00,38.79,38.8,38.73,38.76,20504.0,35.3427,35.3518,35.288,35.3153,20504.0
2021-10-12 14:00:00,38.76,38.85,38.75,38.84,25734.0,35.3153,35.3973,35.3062,35.3882,25734.0
2021-10-12 14:30:00,38.85,38.88,38.78,38.83,59567.0,35.3973,35.4247,35.3336,35.3791,59567.0
2021-10-12 15:00:00,38.83,38.86,38.78,38.79,36495.0,35.3791,35.4064,35.3336,35.3427,36495.0
2021-10-12 15:30:00,38.8,38.83,38.64,38.76,133615.0,35.3518,35.3791,35.206,35.3153,133615.0
2021-10-13 09:30:00,38.87,38.94,38.66,38.83,64950.0,35.4156,35.4793,35.2242,35.3791,64950.0
2021-10-13 10:00:00,38.83,38.9,38.71,38.78,48629.0,35.3791,35.4429,35.2698,35.3336,48629.0
2021-10-13 10:30:00,38.82,39.05,38.78,39.0,72797.0,35.37,35.5796,35.3336,35.534,72797.0
2021-10-13 11:00:00,39.01,39.11,39.01,39.05,19575.0,35.5431,35.6342,35.5431,35.5796,19575.0
2021-10-13 11:30:00,39.05,39.17,39.0,39.11,42553.0,35.5796,35.6889,35.534,35.6342,42553.0
2021-10-13 12:00:00,39.11,39.14,39.08,39.11,52622.0,35.6342,35.6616,35.6069,35.6342,52622.0
2021-10-13 12:30:00,39.1,39.11,39.04,39.05,149336.0,35.6251,35.6342,35.5704,35.5796,149336.0
2021-10-13 13:00:00,39.06,39.13,39.04,39.12,165535.0,35.5887,35.6524,35.5704,35.6433,165535.0
2021-10-13 13:30:00,39.11,39.29,39.1,39.27,59725.0,35.6342,35.7982,35.6251,35.78,59725.0
2021-10-13 14:00:00,39.27,39.36,39.22,39.32,98542.0,35.78,35.862,35.7344,35.8256,98542.0
2021-10-13 14:30:00,39.32,39.38,39.3,39.38,35646.0,35.8256,35.8802,35.8073,35.8802,35646.0
2021-10-13 15:00:00,39.38,39.39,39.18,39.26,95268.0,35.8802,35.8893,35.698,35.7709,95268.0
2021-10-13 15:30:00,39.27,39.35,39.2,39.34,213583.0,35.78,35.8529,35.7162,35.8438,213583.0
2021-10-14 09:30:00,39.58,39.72,39.51,39.67,33294.0,36.0625,36.19,35.9987,36.1445,33294.0
2021-10-14 10:00:00,39.69,39.82,39.69,39.77,27575.0,36.1627,36.2811,36.1627,36.2356,27575.0
2021-10-14 10:30:00,39.78,39.81,39.61,39.65,32441.0,36.2447,36.272,36.0898,36.1262,32441.0
2021-10-14 11:00:00,39.66,39.66,39.6,39.62,15698.0,36.1353,36.1353,36.0807,36.0989,15698.0
2021-10-14 11:30:00,39.61,39.67,39.58,39.66,23983.0,36.0898,36.1445,36.0625,36.1353,23983.0
2021-10-14 12:00:00,39.66,39.69,39.64,39.66,38862.0,36.1353,36.1627,36.1171,36.1353,38862.0
2021-10-14 12:30:00,39.67,39.69,39.64,39.69,35964.0,36.1445,36.1627,36.1171,36.1627,35964.0
2021-10-14 13:00:00,39.69,39.73,39.65,39.68,72160.0,36.1627,36.1991,36.1262,36.1536,72160.0
2021-10-14 13:30:00,39.68,39.72,39.66,39.72,66026.0,36.1536,36.19,36.1353,36.19,66026.0
2021-10-14 14:00:00,39.72,39.74,39.68,39.68,26997.0,36.19,36.2082,36.1536,36.1536,26997.0
2021-10-14 14:30:00,39.68,39.72,39.66,39.7,24635.0,36.1536,36.19,36.1353,36.1718,24635.0
2021-10-14 15:00:00,39.71,39.75,39.69,39.71,57412.0,36.1809,36.2173,36.1627,36.1809,57412.0
2021-10-14 15:30:00,39.71,39.71,39.52,39.67,140833.0,36.1809,36.1809,36.0078,36.1445,140833.0
2021-10-15 09:30:00,39.85,39.86,39.65,39.76,36039.0,36.3085,36.3176,36.1262,36.2265,36039.0
2021-10-15 10:00:00,39.79,39.8,39.73,39.76,39559.0,36.2538,36.2629,36.1991,36.2265,39559.0
2021-10-15 10:30:00,39.79,39.79,39.61,39.66,23703.0,36.2538,36.2538,36.0898,36.1353,23703.0
2021-10-15 11:00:00,39.66,39.66,39.55,39.55,22654.0,36.1353,36.1353,36.0351,36.0351,22654.0
2021-10-15 11:30:00,39.54,39.65,39.54,39.64,27165.0,36.026,36.1262,36.026,36.1171,27165.0
2021-10-15 12:00:00,39.64,39.65,39.53,39.54,11808.0,36.1171,36.1262,36.0169,36.026,11808.0
2021-10-15 12:30:00,39.53,39.57,39.52,39.52,32506.0,36.0169,36.0533,36.0078,36.0078,32506.0
2021-10-15 13:00:00,39.51,39.54,39.35,39.37,155161.0,35.9987,36.026,35.8529,35.8711,155161.0
2021-10-15 13:30:00,39.37,39.38,39.22,39.23,27388.0,35.8711,35.8802,35.7344,35.7436,27388.0
2021-10-15 14:00:00,39.23,39.24,39.06,39.06,39505.0,35.7436,35.7527,35.5887,35.5887,39505.0
2021-10-15 14:30:00,39.07,39.1,38.96,39.0,49744.0,35.5978,35.6251,35.4976,35.534,49744.0
2021-10-15 15:00:00,39.0,39.08,38.81,39.07,100316.0,35.534,35.6069,35.3609,35.5978,100316.0
2021-10-15 15:30:00,39.07,39.17,39.06,39.09,362088.0,35.5978,35.6889,35.5887,35.616,362088.0
2021-10-18 09:30:00,38.9,39.27,38.78,39.26,113223.0,35.4429,35.78,35.3336,35.7709,113223.0
2021-10-18 10:00:00,39.26,39.47,39.23,39.46,94587.0,35.7709,35.9622,35.7436,35.9531,94587.0
2021-10-18 10:30:00,39.44,39.58,39.44,39.58,45185.0,35.9349,36.0625,35.9349,36.0625,45185.0
2021-10-18 11:00:00,39.59,39.69,39.55,39.58,28055.0,36.0716,36.1627,36.0351,36.0625,28055.0
2021-10-18 11:30:00,39.58,39.67,39.58,39.66,53362.0,36.0625,36.1445,36.0625,36.1353,53362.0
2021-10-18 12:00:00,39.65,39.71,39.62,39.69,37458.0,36.1262,36.1809,36.0989,36.1627,37458.0
2021-10-18 12:30:00,39.69,39.73,39.64,39.71,50079.0,36.1627,36.1991,36.1171,36.1809,50079.0
2021-10-18 13:00:00,39.71,39.84,39.7,39.71,133225.0,36.1809,36.2993,36.1718,36.1809,133225.0
2021-10-18 13:30:00,39.71,39.77,39.7,39.76,119477.0,36.1809,36.2356,36.1718,36.2265,119477.0
2021-10-18 14:00:00,39.76,39.86,39.76,39.83,95270.0,36.2265,36.3176,36.2265,36.2902,95270.0
2021-10-18 14:30:00,39.82,39.89,39.81,39.88,36577.0,36.2811,36.3449,36.272,36.3358,36577.0
2021-10-18 15:00:00,39.88,39.93,39.82,39.84,116799.0,36.3358,36.3813,36.2811,36.2993,116799.0
2021-10-18 15:30:00,39.84,39.84,39.63,39.72,225281.0,36.2993,36.2993,36.108,36.19,225281.0
2021-10-19 09:30:00,39.88,39.93,39.72,39.74,50514.0,36.3358,36.3813,36.19,36.2082,50514.0
2021-10-19 10:00:00,39.74,39.91,39.74,39.78,44222.0,36.2082,36.3631,36.2082,36.2447,44222.0
2021-10-19 10:30:00,39.78,39.78,39.62,39.73,39555.0,36.2447,36.2447,36.0989,36.1991,39555.0
2021-10-19 11:00:00,39.73,39.88,39.73,39.81,75158.0,36.1991,36.3358,36.1991,36.272,75158.0
2021-10-19 11:30:00,39.79,39.88,39.76,39.8,47989.0,36.2538,36.3358,36.2265,36.2629,47989.0
2021-10-19 12:00:00,39.8,39.82,39.74,39.74,18178.0,36.2629,36.2811,36.2082,36.2082,18178.0
2021-10-19 12:30:00,39.75,39.8,39.73,39.75,16201.0,36.2173,36.2629,36.1991,36.2173,16201.0
2021-10-19 13:00:00,39.74,39.79,39.67,39.71,27321.0,36.2082,36.2538,36.1445,36.1809,27321.0
2021-10-19 13:30:00,39.72,39.72,39.57,39.57,19191.0,36.19,36.19,36.0533,36.0533,19191.0
2021-10-19 14:00:00,39.58,39.65,39.58,39.64,30091.0,36.0625,36.1262,36.0625,36.1171,30091.0
2021-10-19 14:30:00,39.64,39.71,39.58,39.66,36496.0,36.1171,36.1809,36.0625,36.1353,36496.0
2021-10-19 15:00:00,39.65,39.68,39.58,39.59,39318.0,36.1262,36.1536,36.0625,36.0716,39318.0
2021-10-19 15:30:00,39.6,39.62,39.46,39.5,105747.0,36.0807,36.0989,35.9531,35.9896,105747.0
2021-10-20 09:30:00,39.58,39.67,39.47,39.47,21824.0,36.0625,36.1445,35.9622,35.9622,21824.0
2021-10-20 10:00:00,39.49,39.87,39.48,39.87,45452.0,35.9805,36.3267,35.9713,36.3267,45452.0
2021-10-20 10:30:00,39.86,39.86,39.76,39.77,40121.0,36.3176,36.3176,36.2265,36.2356,40121.0
2021-10-20 11:00:00,39.77,39.8,39.71,39.72,24144.0,36.2356,36.2629,36.1809,36.19,24144.0
2021-10-20 11:30:00,39.71,39.76,39.59,39.6,26802.0,36.1809,36.2265,36.0716,36.0807,26802.0
2021-10-20 12:00:00,39.6,39.71,39.6,39.71,32167.0,36.0807,36.1809,36.0807,36.1809,32167.0
2021-10-20 12:30:00,39.71,39.78,39.68,39.69,71178.0,36.1809,36.2447,36.1536,36.1627,71178.0
2021-10-20 13:00:00,39.68,39.72,39.6,39.68,90374.0,36.1536,36.19,36.0807,36.1536,90374.0
2021-10-20 13:30:00,39.68,39.71,39.62,39.65,33041.0,36.1536,36.1809,36.0989,36.1262,33041.0
2021-10-20 14:00:00,39.64,39.67,39.6,39.6,103827.0,36.1171,36.1445,36.0807,36.0807,103827.0
2021-10-20 14:30:00,39.6,39.65,39.57,39.57,69819.0,36.0807,36.1262,36.0533,36.0533,69819.0
2021-10-20 15:00:00,39.57,39.62,39.49,39.55,45913.0,36.0533,36.0989,35.9805,36.0351,45913.0
2021-10-20 15:30:00,39.53,39.58,39.45,39.58,346814.0,36.0169,36.0625,35.944,36.0625,346814.0
2021-10-21 09:30:00,39.68,39.72,39.55,39.61,48235.0,36.1536,36.19,36.0351,36.0898,48235.0
2021-10-21 10:00:00,39.59,39.67,39.56,39.57,86283.0,36.0716,36.1445,36.0442,36.0533,86283.0
2021-10-21 10:30:00,39.57,39.59,39.5,39.51,53162.0,36.0533,36.0716,35.9896,35.9987,53162.0
2021-10-21 11:00:00,39.52,39.66,39.51,39.63,71769.0,36.0078,36.1353,35.9987,36.108,71769.0
2021-10-21 11:30:00,39.64,39.7,39.61,39.64,45692.0,36.1171,36.1718,36.0898,36.1171,45692.0
2021-10-21 12:00:00,39.64,39.66,39.54,39.61,572393.0,36.1171,36.1353,36.026,36.0898,572393.0
2021-10-21 12:30:00,39.61,39.69,39.56,39.57,46909.0,36.0898,36.1627,36.0442,36.0533,46909.0
2021-10-21 13:00:00,39.57,39.7,39.57,39.68,33044.0,36.0533,36.1718,36.0533,36.1536,33044.0
2021-10-21 13:30:00,39.69,39.69,39.55,39.62,33744.0,36.1627,36.1627,36.0351,36.0989,33744.0
2021-10-21 14:00:00,39.62,39.71,39.5,39.7,613607.0,36.0989,36.1809,35.9896,36.1718,613607.0
2021-10-21 14:30:00,39.7,39.7,39.63,39.69,62887.0,36.1718,36.1718,36.108,36.1627,62887.0
2021-10-21 15:00:00,39.69,39.71,39.58,39.66,232636.0,36.1627,36.1809,36.0625,36.1353,232636.0
2021-10-21 15:30:00,39.66,39.67,39.52,39.56,362526.0,36.1353,36.1445,36.0078,36.0442,362526.0
2021-10-22 09:30:00,40.13,40.27,39.88,40.2,234336.0,36.5636,36.6911,36.3358,36.6274,234336.0
2021-10-22 10:00:00,40.2,40.38,40.19,40.29,210726.0,36.6274,36.7914,36.6182,36.7094,210726.0
2021-10-22 10:30:00,40.3,40.64,40.26,40.55,156479.0,36.7185,37.0282,36.682,36.9462,156479.0
2021-10-22 11:00:00,40.54,40.62,40.5,40.56,119963.0,36.9371,37.01,36.9007,36.9554,119963.0
2021-10-22 11:30:00,40.56,40.57,40.49,40.55,191300.0,36.9554,36.9645,36.8916,36.9462,191300.0
2021-10-22 12:00:00,40.55,40.68,40.52,40.61,64752.0,36.9462,37.0647,36.9189,37.0009,64752.0
2021-10-22 12:30:00,40.61,40.64,40.56,40.56,37552.0,37.0009,37.0282,36.9554,36.9554,37552.0
2021-10-22 13:00:00,40.56,40.61,40.53,40.6,54733.0,36.9554,37.0009,36.928,36.9918,54733.0
2021-10-22 13:30:00,40.59,40.62,40.56,40.56,54105.0,36.9827,37.01,36.9554,36.9554,54105.0
2021-10-22 14:00:00,40.56,40.57,40.5,40.53,86693.0,36.9554,36.9645,36.9007,36.928,86693.0
2021-10-22 14:30:00,40.54,40.57,40.49,40.5,73989.0,36.9371,36.9645,36.8916,36.9007,73989.0
2021-10-22 15:00:00,40.5,40.51,40.45,40.5,266115.0,36.9007,36.9098,36.8551,36.9007,266115.0
2021-10-22 15:30:00,40.5,40.5,40.26,40.37,351185.0,36.9007,36.9007,36.682,36.7822,351185.0
2021-10-25 09:30:00,40.47,40.54,40.29,40.38,105582.0,36.8734,36.9371,36.7094,36.7914,105582.0
2021-10-25 10:00:00,40.39,40.41,40.26,40.33,62948.0,36.8005,36.8187,36.682,36.7458,62948.0
2021-10-25 10:30:00,40.33,40.45,40.23,40.4,178858.0,36.7458,36.8551,36.6547,36.8096,178858.0
2021-10-25 11:00:00,40.41,40.49,40.39,40.49,65097.0,36.8187,36.8916,36.8005,36.8916,65097.0
2021-10-25 11:30:00,40.48,40.54,40.44,40.45,91285.0,36.8825,36.9371,36.846,36.8551,91285.0
2021-10-25 12:00:00,40.45,40.57,40.43,40.56,60108.0,36.8551,36.9645,36.8369,36.9554,60108.0
2021-10-25 12:30:00,40.56,40.57,40.45,40.47,54711.0,36.9554,36.9645,36.8551,36.8734,54711.0
2021-10-25 13:00:00,40.46,40.47,40.41,40.47,57056.0,36.8642,36.8734,36.8187,36.8734,57056.0
2021-10-25 13:30:00,40.47,40.49,40.36,40.41,58287.0,36.8734,36.8916,36.7731,36.8187,58287.0
2021-10-25 14:00:00,40.42,40.46,40.39,40.4,74924.0,36.8278,36.8642,36.8005,36.8096,74924.0
2021-10-25 14:30:00,40.4,40.42,40.34,40.35,50737.0,36.8096,36.8278,36.7549,36.764,50737.0
2021-10-25 15:00:00,40.36,40.36,40.27,40.3,59684.0,36.7731,36.7731,36.6911,36.7185,59684.0
2021-10-25 15:30:00,40.3,40.36,40.27,40.3,188712.0,36.7185,36.7731,36.6911,36.7185,188712.0
2021-10-26 09:30:00,40.4,40.45,40.29,40.38,30955.0,36.8096,36.8551,36.7094,36.7914,30955.0
2021-10-26 10:00:00,40.38,40.39,40.15,40.2,37155.0,36.7914,36.8005,36.5818,36.6274,37155.0
2021-10-26 10:30:00,40.19,40.39,40.19,40.39,27337.0,36.6182,36.8005,36.6182,36.8005,27337.0
2021-10-26 11:00:00,40.39,40.43,40.34,40.4,33677.0,36.8005,36.8369,36.7549,36.8096,33677.0
2021-10-26 11:30:00,40.41,40.46,40.39,40.4,29174.0,36.8187,36.8642,36.8005,36.8096,29174.0
2021-10-26 12:00:00,40.4,40.51,40.4,40.48,38296.0,36.8096,36.9098,36.8096,36.8825,38296.0
2021-10-26 12:30:00,40.48,40.6,40.45,40.6,40500.0,36.8825,36.9918,36.8551,36.9918,40500.0
2021-10-26 13:00:00,40.59,40.63,40.55,40.62,38912.0,36.9827,37.0191,36.9462,37.01,38912.0
2021-10-26 13:30:00,40.62,40.62,40.47,40.5,32334.0,37.01,37.01,36.8734,36.9007,32334.0
2021-10-26 14:00:00,40.51,40.6,40.5,40.57,44243.0,36.9098,36.9918,36.9007,36.9645,44243.0
2021-10-26 14:30:00,40.57,40.63,40.56,40.63,26190.0,36.9645,37.0191,36.9554,37.0191,26190.0
2021-10-26 15:00:00,40.63,40.71,40.6,40.64,54550.0,37.0191,37.092,36.9918,37.0282,54550.0
2021-10-26 15:30:00,40.64,40.68,40.53,40.53,170205.0,37.0282,37.0647,36.928,36.928,170205.0
2021-10-27 09:30:00,40.84,40.84,40.39,40.49,77187.0,37.2105,37.2105,36.8005,36.8916,77187.0
2021-10-27 10:00:00,40.5,40.51,40.1,40.1,56778.0,36.9007,36.9098,36.5362,36.5362,56778.0
2021-10-27 10:30:00,40.09,40.35,40.05,40.32,44639.0,36.5271,36.764,36.4907,36.7367,44639.0
2021-10-27 11:00:00,40.32,40.43,40.31,40.4,41025.0,36.7367,36.8369,36.7276,36.8096,41025.0
2021-10-27 11:30:00,40.4,40.42,40.34,40.41,44320.0,36.8096,36.8278,36.7549,36.8187,44320.0
2021-10-27 12:00:00,40.41,40.46,40.37,40.44,105476.0,36.8187,36.8642,36.7822,36.846,105476.0
2021-10-27 12:30:00,40.44,40.45,40.3,40.36,274958.0,36.846,36.8551,36.7185,36.7731,274958.0
2021-10-27 13:00:00,40.37,40.39,40.31,40.32,33350.0,36.7822,36.8005,36.7276,36.7367,33350.0
2021-10-27 13:30:00,40.31,40.31,40.14,40.16,44742.0,36.7276,36.7276,36.5727,36.5909,44742.0
2021-10-27 14:00:00,40.17,40.27,40.11,40.2,71746.0,36.6,36.6911,36.5454,36.6274,71746.0
2021-10-27 14:30:00,40.2,40.21,39.99,40.01,44770.0,36.6274,36.6365,36.436,36.4542,44770.0
2021-10-27 15:00:00,40.01,40.05,39.92,39.96,35508.0,36.4542,36.4907,36.3722,36.4087,35508.0
2021-10-27 15:30:00,39.95,39.95,39.72,39.8,205346.0,36.3996,36.3996,36.19,36.2629,205346.0
2021-10-28 09:30:00,39.79,40.56,39.7,40.51,137178.0,36.2538,36.9554,36.1718,36.9098,137178.0
2021-10-28 10:00:00,40.51,40.63,40.43,40.51,204823.0,36.9098,37.0191,36.8369,36.9098,204823.0
2021-10-28 10:30:00,40.51,40.6,40.35,40.36,228880.0,36.9098,36.9918,36.764,36.7731,228880.0
2021-10-28 11:00:00,40.35,40.46,40.32,40.4,50123.0,36.764,36.8642,36.7367,36.8096,50123.0
2021-10-28 11:30:00,40.4,40.41,40.1,40.11,76832.0,36.8096,36.8187,36.5362,36.5454,76832.0
2021-10-28 12:00:00,40.11,40.32,40.08,40.31,85156.0,36.5454,36.7367,36.518,36.7276,85156.0
2021-10-28 12:30:00,40.31,40.34,40.26,40.27,41067.0,36.7276,36.7549,36.682,36.6911,41067.0
2021-10-28 13:00:00,40.27,40.38,40.26,40.37,62779.0,36.6911,36.7914,36.682,36.7822,62779.0
2021-10-28 13:30:00,40.38,40.48,40.36,40.39,117540.0,36.7914,36.8825,36.7731,36.8005,117540.0
2021-10-28 14:00:00,40.4,40.44,40.39,40.41,63590.0,36.8096,36.846,36.8005,36.8187,63590.0
2021-10-28 14:30:00,40.41,40.48,40.4,40.47,71432.0,36.8187,36.8825,36.8096,36.8734,71432.0
2021-10-28 15:00:00,40.47,40.5,40.36,40.39,81504.0,36.8734,36.9007,36.7731,36.8005,81504.0
2021-10-28 15:30:00,40.39,40.69,40.36,40.67,799216.0,36.8005,37.0738,36.7731,37.0556,799216.0
2021-10-29 09:30:00,40.6,40.96,40.41,40.95,50697.0,36.9918,37.3198,36.8187,37.3107,50697.0
2021-10-29 10:00:00,40.97,41.07,40.88,40.96,39347.0,37.3289,37.42,37.2469,37.3198,39347.0
2021-10-29 10:30:00,40.95,40.95,40.7,40.88,44435.0,37.3107,37.3107,37.0829,37.2469,44435.0
2021-10-29 11:00:00,40.89,40.93,40.69,40.76,151278.0,37.256,37.2925,37.0738,37.1376,151278.0
2021-10-29 11:30:00,40.76,40.85,40.75,40.82,37336.0,37.1376,37.2196,37.1285,37.1923,37336.0
2021-10-29 12:00:00,40.81,40.84,40.71,40.72,35307.0,37.1831,37.2105,37.092,37.1011,35307.0
2021-10-29 12:30:00,40.72,40.76,40.62,40.72,47164.0,37.1011,37.1376,37.01,37.1011,47164.0
2021-10-29 13:00:00,40.73,40.74,40.63,40.66,45960.0,37.1103,37.1194,37.0191,37.0465,45960.0
2021-10-29 13:30:00,40.65,40.68,40.53,40.58,32873.0,37.0374,37.0647,36.928,36.9736,32873.0
2021-10-29 14:00:00,40.58,40.66,40.55,40.55,56096.0,36.9736,37.0465,36.9462,36.9462,56096.0
2021-10-29 14:30:00,40.55,40.63,40.52,40.58,52146.0,36.9462,37.0191,36.9189,36.9736,52146.0
2021-10-29 15:00:00,40.57,40.76,40.48,40.63,188888.0,36.9645,37.1376,36.8825,37.0191,188888.0
2021-10-29 15:30:00,40.63,40.83,40.55,40.59,409686.0,37.0191,37.2014,36.9462,36.9827,409686.0
2021-11-01 09:30:00,40.73,40.83,40.48,40.48,63011.0,37.1103,37.2014,36.8825,36.8825,63011.0
2021-11-01 10:00:00,40.46,40.46,40.04,40.18,63160.0,36.8642,36.8642,36.4816,36.6091,63160.0
2021-11-01 10:30:00,40.2,40.36,39.99,40.11,91384.0,36.6274,36.7731,36.436,36.5454,91384.0
2021-11-01 11:00:00,40.11,40.37,40.11,40.35,53880.0,36.5454,36.7822,36.5454,36.764,53880.0
2021-11-01 11:30:00,40.35,40.38,40.26,40.31,85992.0,36.764,36.7914,36.682,36.7276,85992.0
2021-11-01 12:00:00,40.32,40.32,40.17,40.18,54693.0,36.7367,36.7367,36.6,36.6091,54693.0
2021-11-01 12:30:00,40.18,40.25,40.09,40.15,127103.0,36.6091,36.6729,36.5271,36.5818,127103.0
2021-11-01 13:00:00,40.15,40.23,40.04,40.22,86059.0,36.5818,36.6547,36.4816,36.6456,86059.0
2021-11-01 13:30:00,40.22,40.24,40.18,40.2,64757.0,36.6456,36.6638,36.6091,36.6274,64757.0
2021-11-01 14:00:00,40.2,40.3,40.18,40.3,46485.0,36.6274,36.7185,36.6091,36.7185,46485.0
2021-11-01 14:30:00,40.3,40.56,40.3,40.54,135384.0,36.7185,36.9554,36.7185,36.9371,135384.0
2021-11-01 15:00:00,40.54,40.62,40.53,40.59,130553.0,36.9371,37.01,36.928,36.9827,130553.0
2021-11-01 15:30:00,40.59,40.81,40.56,40.75,447133.0,36.9827,37.1831,36.9554,37.1285,447133.0
2021-11-02 09:30:00,40.92,40.97,40.69,40.75,48192.0,37.2834,37.3289,37.0738,37.1285,48192.0
2021-11-02 10:00:00,40.73,40.8,40.54,40.59,33528.0,37.1103,37.174,36.9371,36.9827,33528.0
2021-11-02 10:30:00,40.58,40.63,40.47,40.54,55448.0,36.9736,37.0191,36.8734,36.9371,55448.0
2021-11-02 11:00:00,40.54,40.64,40.53,40.6,130395.0,36.9371,37.0282,36.928,36.9918,130395.0
2021-11-02 11:30:00,40.6,40.75,40.56,40.72,33659.0,36.9918,37.1285,36.9554,37.1011,33659.0
2021-11-02 12:00:00,40.71,40.73,40.65,40.7,38344.0,37.092,37.1103,37.0374,37.0829,38344.0
2021-11-02 12:30:00,40.7,40.8,40.69,40.77,55494.0,37.0829,37.174,37.0738,37.1467,55494.0
2021-11-02 13:00:00,40.78,40.91,40.76,40.9,84657.0,37.1558,37.2743,37.1376,37.2651,84657.0
2021-11-02 13:30:00,40.91,40.98,40.84,40.97,214522.0,37.2743,37.338,37.2105,37.3289,214522.0
2021-11-02 14:00:00,40.97,41.03,40.93,40.98,57912.0,37.3289,37.3836,37.2925,37.338,57912.0
2021-11-02 14:30:00,40.98,41.13,40.97,41.04,96137.0,37.338,37.4747,37.3289,37.3927,96137.0
2021-11-02 15:00:00,41.04,41.05,40.75,40.8,231798.0,37.3927,37.4018,37.1285,37.174,231798.0
2021-11-02 15:30:00,40.8,40.8,40.63,40.64,276039.0,37.174,37.174,37.0191,37.0282,276039.0
2021-11-03 09:30:00,40.89,40.96,40.68,40.71,84714.0,37.256,37.3198,37.0647,37.092,84714.0
2021-11-03 10:00:00,40.7,40.7,40.29,40.44,88956.0,37.0829,37.0829,36.7094,36.846,88956.0
2021-11-03 10:30:00,40.45,40.72,40.45,40.64,128359.0,36.8551,37.1011,36.8551,37.0282,128359.0
2021-11-03 11:00:00,40.63,40.75,40.54,40.72,117085.0,37.0191,37.1285,36.9371,37.1011,117085.0
2021-11-03 11:30:00,40.72,40.77,40.68,40.72,93389.0,37.1011,37.1467,37.0647,37.1011,93389.0
2021-11-03 12:00:00,40.72,40.95,40.71,40.91,91791.0,37.1011,37.3107,37.092,37.2743,91791.0
2021-11-03 12:30:00,40.92,40.94,40.81,40.88,78111.0,37.2834,37.3016,37.1831,37.2469,78111.0
2021-11-03 13:00:00,40.88,40.93,40.86,40.9,176767.0,37.2469,37.2925,37.2287,37.2651,176767.0
2021-11-03 13:30:00,40.9,40.93,40.84,40.84,50288.0,37.2651,37.2925,37.2105,37.2105,50288.0
2021-11-03 14:00:00,40.84,40.98,40.84,40.96,71601.0,37.2105,37.338,37.2105,37.3198,71601.0
2021-11-03 14:30:00,40.96,41.01,40.91,40.95,149834.0,37.3198,37.3654,37.2743,37.3107,149834.0
2021-11-03 15:00:00,40.94,40.95,40.84,40.88,83043.0,37.3016,37.3107,37.2105,37.2469,83043.0
2021-11-03 15:30:00,40.89,41.01,40.85,41.0,352288.0,37.256,37.3654,37.2196,37.3563,352288.0
2021-11-04 09:30:00,41.16,41.24,40.94,41.19,165430.0,37.502,37.5749,37.3016,37.5294,165430.0
2021-11-04 10:00:00,41.19,41.26,41.0,41.18,160373.0,37.5294,37.5931,37.3563,37.5203,160373.0
2021-11-04 10:30:00,41.19,41.22,41.01,41.03,86793.0,37.5294,37.5567,37.3654,37.3836,86793.0
2021-11-04 11:00:00,41.02,41.06,40.83,40.84,78463.0,37.3745,37.4109,37.2014,37.2105,78463.0
2021-11-04 11:30:00,40.83,40.96,40.79,40.94,119649.0,37.2014,37.3198,37.1649,37.3016,119649.0
2021-11-04 12:00:00,40.94,40.97,40.89,40.94,46988.0,37.3016,37.3289,37.256,37.3016,46988.0
2021-11-04 12:30:00,40.94,40.95,40.89,40.89,50162.0,37.3016,37.3107,37.256,37.256,50162.0
2021-11-04 13:00:00,40.89,41.0,40.83,40.89,153387.0,37.256,37.3563,37.2014,37.256,153387.0
2021-11-04 13:30:00,40.9,40.9,40.75,40.79,159897.0,37.2651,37.2651,37.1285,37.1649,159897.0
2021-11-04 14:00:00,40.79,40.79,40.4,40.48,242523.0,37.1649,37.1649,36.8096,36.8825,242523.0
2021-11-04 14:30:00,40.48,40.51,40.35,40.43,165208.0,36.8825,36.9098,36.764,36.8369,165208.0
2021-11-04 15:00:00,40.44,40.5,40.4,40.43,131574.0,36.846,36.9007,36.8096,36.8369,131574.0
2021-11-04 15:30:00,40.43,40.51,40.41,40.49,334350.0,36.8369,36.9098,36.8187,36.8916,334350.0
2021-11-05 09:30:00,40.45,40.78,40.35,40.63,108164.0,36.8551,37.1558,36.764,37.0191,108164.0
2021-11-05 10:00:00,40.64,40.91,40.11,40.26,256388.0,37.0282,37.2743,36.5454,36.682,256388.0
2021-11-05 10:30:00,40.24,40.34,40.03,40.29,166937.0,36.6638,36.7549,36.4725,36.7094,166937.0
2021-11-05 11:00:00,40.3,40.33,40.04,40.18,138111.0,36.7185,36.7458,36.4816,36.6091,138111.0
2021-11-05 11:30:00,40.18,40.25,40.06,40.13,125144.0,36.6091,36.6729,36.4998,36.5636,125144.0
2021-11-05 12:00:00,40.13,40.23,39.94,39.99,116002.0,36.5636,36.6547,36.3905,36.436,116002.0
2021-11-05 12:30:00,40.0,40.09,39.9,39.91,65388.0,36.4451,36.5271,36.354,36.3631,65388.0
2021-11-05 13:00:00,39.9,40.03,39.9,39.91,82056.0,36.354,36.4725,36.354,36.3631,82056.0
2021-11-05 13:30:00,39.9,39.91,39.72,39.74,124575.0,36.354,36.3631,36.19,36.2082,124575.0
2021-11-05 14:00:00,39.76,39.91,39.73,39.91,152570.0,36.2265,36.3631,36.1991,36.3631,152570.0
2021-11-05 14:30:00,39.89,39.99,39.8,39.82,82925.0,36.3449,36.436,36.2629,36.2811,82925.0
2021-11-05 15:00:00,39.82,39.89,39.77,39.8,115697.0,36.2811,36.3449,36.2356,36.2629,115697.0
2021-11-05 15:30:00,39.81,39.87,39.74,39.87,470714.0,36.272,36.3267,36.2082,36.3267,470714.0
2021-11-08 09:30:00,39.91,40.25,39.33,39.42,75216.0,36.3631,36.6729,35.8347,35.9167,75216.0
2021-11-08 10:00:00,39.49,39.66,39.46,39.61,91059.0,35.9805,36.1353,35.9531,36.0898,91059.0
2021-11-08 10:30:00,39.6,39.93,39.6,39.83,79927.0,36.0807,36.3813,36.0807,36.2902,79927.0
2021-11-08 11:00:00,39.85,40.01,39.85,39.95,67610.0,36.3085,36.4542,36.3085,36.3996,67610.0
2021-11-08 11:30:00,39.94,40.0,39.86,39.98,89342.0,36.3905,36.4451,36.3176,36.4269,89342.0
2021-11-08 12:00:00,39.98,39.98,39.72,39.73,54523.0,36.4269,36.4269,36.19,36.1991,54523.0
2021-11-08 12:30:00,39.74,39.74,39.54,39.59,59134.0,36.2082,36.2082,36.026,36.0716,59134.0
2021-11-08 13:00:00,39.58,39.6,39.5,39.58,54616.0,36.0625,36.0807,35.9896,36.0625,54616.0
2021-11-08 13:30:00,39.57,39.6,39.54,39.59,51352.0,36.0533,36.0807,36.026,36.0716,51352.0
2021-11-08 14:00:00,39.59,39.65,39.53,39.6,52360.0,36.0716,36.1262,36.0169,36.0807,52360.0
2021-11-08 14:30:00,39.61,39.65,39.57,39.61,48064.0,36.0898,36.1262,36.0533,36.0898,48064.0
2021-11-08 15:00:00,39.61,39.71,39.55,39.56,51241.0,36.0898,36.1809,36.0351,36.0442,51241.0
2021-11-08 15:30:00,39.55,39.7,39.44,39.68,211287.0,36.0351,36.1718,35.9349,36.1536,211287.0
2021-11-09 09:30:00,39.78,39.87,39.68,39.74,53299.0,36.2447,36.3267,36.1536,36.2082,53299.0
2021-11-09 10:00:00,39.71,39.82,39.64,39.77,32182.0,36.1809,36.2811,36.1171,36.2356,32182.0
2021-11-09 10:30:00,39.76,39.83,39.65,39.82,51354.0,36.2265,36.2902,36.1262,36.2811,51354.0
2021-11-09 11:00:00,39.83,39.87,39.62,39.68,54813.0,36.2902,36.3267,36.0989,36.1536,54813.0
2021-11-09 11:30:00,39.71,39.82,39.67,39.82,91744.0,36.1809,36.2811,36.1445,36.2811,91744.0
2021-11-09 12:00:00,39.81,40.06,39.81,40.06,72501.0,36.272,36.4998,36.272,36.4998,72501.0
2021-11-09 12:30:00,40.07,40.15,40.0,40.04,306056.0,36.5089,36.5818,36.4451,36.4816,306056.0
2021-11-09 13:00:00,40.04,40.19,40.02,40.19,71118.0,36.4816,36.6182,36.4633,36.6182,71118.0
2021-11-09 13:30:00,40.19,40.32,40.16,40.27,67962.0,36.6182,36.7367,36.5909,36.6911,67962.0
2021-11-09 14:00:00,40.27,40.28,40.09,40.12,68287.0,36.6911,36.7002,36.5271,36.5545,68287.0
2021-11-09 14:30:00,40.12,40.22,40.1,40.13,73183.0,36.5545,36.6456,36.5362,36.5636,73183.0
2021-11-09 15:00:00,40.14,40.18,40.06,40.14,162079.0,36.5727,36.6091,36.4998,36.5727,162079.0
2021-11-09 15:30:00,40.14,40.31,40.07,40.3,578311.0,36.5727,36.7276,36.5089,36.7185,578311.0
2021-11-10 09:30:00,40.48,40.49,40.1,40.37,159175.0,36.8825,36.8916,36.5362,36.7822,159175.0
2021-11-10 10:00:00,40.39,40.45,40.19,40.2,41211.0,36.8005,36.8551,36.6182,36.6274,41211.0
2021-11-10 10:30:00,40.21,40.27,40.05,40.05,101473.0,36.6365,36.6911,36.4907,36.4907,101473.0
2021-11-10 11:00:00,40.04,40.12,40.01,40.07,43179.0,36.4816,36.5545,36.4542,36.5089,43179.0
2021-11-10 11:30:00,40.06,40.08,39.96,39.99,25697.0,36.4998,36.518,36.4087,36.436,25697.0
2021-11-10 12:00:00,39.98,39.99,39.85,39.87,42939.0,36.4269,36.436,36.3085,36.3267,42939.0
2021-11-10 12:30:00,39.88,39.97,39.88,39.97,39667.0,36.3358,36.4178,36.3358,36.4178,39667.0
2021-11-10 13:00:00,39.98,40.04,39.88,40.01,46619.0,36.4269,36.4816,36.3358,36.4542,46619.0
2021-11-10 13:30:00,40.02,40.06,39.93,40.02,46733.0,36.4633,36.4998,36.3813,36.4633,46733.0
2021-11-10 14:00:00,40.0,40.04,39.96,40.04,132271.0,36.4451,36.4816,36.4087,36.4816,132271.0
2021-11-10 14:30:00,40.05,40.25,40.04,40.19,182297.0,36.4907,36.6729,36.4816,36.6182,182297.0
2021-11-10 15:00:00,40.19,40.31,40.15,40.25,178343.0,36.6182,36.7276,36.5818,36.6729,178343.0
2021-11-10 15:30:00,40.25,40.28,40.04,40.15,415530.0,36.6729,36.7002,36.4816,36.5818,415530.0
2021-11-11 09:30:00,40.48,40.48,39.93,40.05,70511.0,36.8825,36.8825,36.3813,36.4907,70511.0
2021-11-11 10:00:00,40.08,40.32,40.04,40.25,56315.0,36.518,36.7367,36.4816,36.6729,56315.0
2021-11-11 10:30:00,40.26,40.32,40.22,40.23,53422.0,36.682,36.7367,36.6456,36.6547,53422.0
2021-11-11 11:00:00,40.23,40.23,40.01,40.01,27500.0,36.6547,36.6547,36.4542,36.4542,27500.0
2021-11-11 11:30:00,40.02,40.07,39.98,40.05,28505.0,36.4633,36.5089,36.4269,36.4907,28505.0
2021-11-11 12:00:00,40.05,40.21,40.05,40.21,20927.0,36.4907,36.6365,36.4907,36.6365,20927.0
2021-11-11 12:30:00,40.21,40.21,40.16,40.17,19628.0,36.6365,36.6365,36.5909,36.6,19628.0
2021-11-11 13:00:00,40.17,40.23,40.11,40.19,25837.0,36.6,36.6547,36.5454,36.6182,25837.0
2021-11-11 13:30:00,40.18,40.23,40.15,40.21,20593.0,36.6091,36.6547,36.5818,36.6365,20593.0
2021-11-11 14:00:00,40.21,40.23,40.13,40.19,46256.0,36.6365,36.6547,36.5636,36.6182,46256.0
2021-11-11 14:30:00,40.19,40.26,40.18,40.23,48646.0,36.6182,36.682,36.6091,36.6547,48646.0
2021-11-11 15:00:00,40.23,40.3,40.19,40.28,45516.0,36.6547,36.7185,36.6182,36.7002,45516.0
2021-11-11 15:30:00,40.29,40.38,40.24,40.38,207858.0,36.7094,36.7914,36.6638,36.7914,207858.0
2021-11-12 09:30:00,40.4,40.41,40.22,40.34,45091.0,36.8096,36.8187,36.6456,36.7549,45091.0
2021-11-12 10:00:00,40.34,40.34,40.19,40.21,30619.0,36.7549,36.7549,36.6182,36.6365,30619.0
2021-11-12 10:30:00,40.19,40.21,40.1,40.12,52398.0,36.6182,36.6365,36.5362,36.5545,52398.0
2021-11-12 11:00:00,40.13,40.14,39.97,40.01,34689.0,36.5636,36.5727,36.4178,36.4542,34689.0
2021-11-12 11:30:00,40.0,40.09,39.97,40.09,46736.0,36.4451,36.5271,36.4178,36.5271,46736.0
2021-11-12 12:00:00,40.09,40.11,39.99,40.07,35864.0,36.5271,36.5454,36.436,36.5089,35864.0
2021-11-12 12:30:00,40.06,40.16,40.06,40.13,57115.0,36.4998,36.5909,36.4998,36.5636,57115.0
2021-11-12 13:00:00,40.12,40.13,40.04,40.09,36534.0,36.5545,36.5636,36.4816,36.5271,36534.0
2021-11-12 13:30:00,40.09,40.12,40.03,40.08,29189.0,36.5271,36.5545,36.4725,36.518,29189.0
2021-11-12 14:00:00,40.07,40.07,39.99,40.01,32929.0,36.5089,36.5089,36.436,36.4542,32929.0
2021-11-12 14:30:00,40.0,40.03,39.99,40.01,35889.0,36.4451,36.4725,36.436,36.4542,35889.0
2021-11-12 15:00:00,40.01,40.06,39.98,40.01,54199.0,36.4542,36.4998,36.4269,36.4542,54199.0
2021-11-12 15:30:00,40.01,40.02,39.79,39.94,246184.0,36.4542,36.4633,36.2538,36.3905,246184.0
2021-11-15 09:30:00,39.92,39.99,39.72,39.87,53461.0,36.3722,36.436,36.19,36.3267,53461.0
2021-11-15 10:00:00,39.86,40.09,39.84,40.06,48741.0,36.3176,36.5271,36.2993,36.4998,48741.0
2021-11-15 10:30:00,40.05,40.05,39.92,40.02,33564.0,36.4907,36.4907,36.3722,36.4633,33564.0
2021-11-15 11:00:00,40.02,40.06,39.99,40.05,32796.0,36.4633,36.4998,36.436,36.4907,32796.0
2021-11-15 11:30:00,40.04,40.1,39.97,39.98,81087.0,36.4816,36.5362,36.4178,36.4269,81087.0
2021-11-15 12:00:00,39.98,39.99,39.88,39.94,37247.0,36.4269,36.436,36.3358,36.3905,37247.0
2021-11-15 12:30:00,39.95,39.95,39.83,39.85,41789.0,36.3996,36.3996,36.2902,36.3085,41789.0
2021-11-15 13:00:00,39.86,39.88,39.77,39.8,42958.0,36.3176,36.3358,36.2356,36.2629,42958.0
2021-11-15 13:30:00,39.8,39.86,39.74,39.84,48518.0,36.2629,36.3176,36.2082,36.2993,48518.0
2021-11-15 14:00:00,39.84,39.85,39.74,39.8,59109.0,36.2993,36.3085,36.2082,36.2629,59109.0
2021-11-15 14:30:00,39.8,39.87,39.79,39.84,56945.0,36.2629,36.3267,36.2538,36.2993,56945.0
2021-11-15 15:00:00,39.84,39.88,39.8,39.86,63558.0,36.2993,36.3358,36.2629,36.3176,63558.0
2021-11-15 15:30:00,39.86,39.99,39.74,39.99,241201.0,36.3176,36.436,36.2082,36.436,241201.0
2021-11-16 09:30:00,40.0,40.14,39.88,39.97,58871.0,36.4451,36.5727,36.3358,36.4178,58871.0
2021-11-16 10:00:00,39.97,40.03,39.92,40.02,40144.0,36.4178,36.4725,36.3722,36.4633,40144.0
2021-11-16 10:30:00,40.02,40.04,39.9,39.95,28295.0,36.4633,36.4816,36.354,36.3996,28295.0
2021-11-16 11:00:00,39.96,39.97,39.79,39.83,26983.0,36.4087,36.4178,36.2538,36.2902,26983.0
2021-11-16 11:30:00,39.83,39.85,39.75,39.75,44608.0,36.2902,36.3085,36.2173,36.2173,44608.0
2021-11-16 12:00:00,39.75,39.76,39.56,39.61,94984.0,36.2173,36.2265,36.0442,36.0898,94984.0
2021-11-16 12:30:00,39.62,39.76,39.61,39.66,42703.0,36.0989,36.2265,36.0898,36.1353,42703.0
2021-11-16 13:00:00,39.66,39.68,39.61,39.61,28700.0,36.1353,36.1536,36.0898,36.0898,28700.0
2021-11-16 13:30:00,39.62,39.64,39.55,39.56,35543.0,36.0989,36.1171,36.0351,36.0442,35543.0
2021-11-16 14:00:00,39.56,39.62,39.51,39.58,67191.0,36.0442,36.0989,35.9987,36.0625,67191.0
2021-11-16 14:30:00,39.59,39.75,39.58,39.73,60148.0,36.0716,36.2173,36.0625,36.1991,60148.0
2021-11-16 15:00:00,39.74,39.85,39.73,39.79,81567.0,36.2082,36.3085,36.1991,36.2538,81567.0
2021-11-16 15:30:00,39.79,39.87,39.56,39.69,337294.0,36.2538,36.3267,36.0442,36.1627,337294.0
2021-11-17 09:30:00,39.5,39.65,38.89,38.92,87892.0,35.9896,36.1262,35.4338,35.4611,87892.0
2021-11-17 10:00:00,38.89,39.13,38.81,39.13,92839.0,35.4338,35.6524,35.3609,35.6524,92839.0
2021-11-17 10:30:00,39.09,39.17,38.92,38.95,129007.0,35.616,35.6889,35.4611,35.4884,129007.0
2021-11-17 11:00:00,38.96,39.13,38.95,39.11,100609.0,35.4976,35.6524,35.4884,35.6342,100609.0
2021-11-17 11:30:00,39.12,39.3,39.1,39.22,51804.0,35.6433,35.8073,35.6251,35.7344,51804.0
2021-11-17 12:00:00,39.22,39.35,39.21,39.34,31316.0,35.7344,35.8529,35.7253,35.8438,31316.0
2021-11-17 12:30:00,39.34,39.5,39.33,39.47,39592.0,35.8438,35.9896,35.8347,35.9622,39592.0
2021-11-17 13:00:00,39.47,39.58,39.43,39.55,66846.0,35.9622,36.0625,35.9258,36.0351,66846.0
2021-11-17 13:30:00,39.55,39.65,39.54,39.63,41886.0,36.0351,36.1262,36.026,36.108,41886.0
2021-11-17 14:00:00,39.63,39.67,39.48,39.54,99751.0,36.108,36.1445,35.9713,36.026,99751.0
2021-11-17 14:30:00,39.55,39.67,39.53,39.65,97439.0,36.0351,36.1445,36.0169,36.1262,97439.0
2021-11-17 15:00:00,39.65,39.73,39.61,39.71,128247.0,36.1262,36.1991,36.0898,36.1809,128247.0
2021-11-17 15:30:00,39.7,39.87,39.64,39.87,260651.0,36.1718,36.3267,36.1171,36.3267,260651.0
2021-11-18 09:30:00,40.02,40.14,39.97,40.03,69601.0,36.4633,36.5727,36.4178,36.4725,69601.0
2021-11-18 10:00:00,40.03,40.2,40.03,40.08,53243.0,36.4725,36.6274,36.4725,36.518,53243.0
2021-11-18 10:30:00,40.08,40.13,40.01,40.05,60121.0,36.518,36.5636,36.4542,36.4907,60121.0
2021-11-18 11:00:00,40.06,40.27,40.05,40.26,47666.0,36.4998,36.6911,36.4907,36.682,47666.0
2021-11-18 11:30:00,40.25,40.29,40.15,40.2,49603.0,36.6729,36.7094,36.5818,36.6274,49603.0
2021-11-18 12:00:00,40.22,40.3,40.19,40.25,128668.0,36.6456,36.7185,36.6182,36.6729,128668.0
2021-11-18 12:30:00,40.25,40.29,40.18,40.21,38479.0,36.6729,36.7094,36.6091,36.6365,38479.0
2021-11-18 13:00:00,40.21,40.25,40.12,40.13,71801.0,36.6365,36.6729,36.5545,36.5636,71801.0
2021-11-18 13:30:00,40.14,40.2,40.11,40.15,55599.0,36.5727,36.6274,36.5454,36.5818,55599.0
2021-11-18 14:00:00,40.16,40.2,40.11,40.16,67998.0,36.5909,36.6274,36.5454,36.5909,67998.0
2021-11-18 14:30:00,40.17,40.29,40.15,40.26,56628.0,36.6,36.7094,36.5818,36.682,56628.0
2021-11-18 15:00:00,40.27,40.27,40.16,40.18,81088.0,36.6911,36.6911,36.5909,36.6091,81088.0
2021-11-18 15:30:00,40.16,40.31,40.1,40.23,329325.0,36.5909,36.7276,36.5362,36.6547,329325.0
2021-11-19 09:30:00,40.26,40.39,39.96,40.03,54453.0,36.682,36.8005,36.4087,36.4725,54453.0
2021-11-19 10:00:00,40.03,40.27,40.03,40.27,43247.0,36.4725,36.6911,36.4725,36.6911,43247.0
2021-11-19 10:30:00,40.26,40.39,40.24,40.39,40546.0,36.682,36.8005,36.6638,36.8005,40546.0
2021-11-19 11:00:00,40.38,40.38,40.29,40.34,50328.0,36.7914,36.7914,36.7094,36.7549,50328.0
2021-11-19 11:30:00,40.33,40.33,39.74,39.75,49267.0,36.7458,36.7458,36.2082,36.2173,49267.0
2021-11-19 12:00:00,39.75,39.91,39.75,39.88,47880.0,36.2173,36.3631,36.2173,36.3358,47880.0
2021-11-19 12:30:00,39.89,39.99,39.86,39.99,48785.0,36.3449,36.436,36.3176,36.436,48785.0
2021-11-19 13:00:00,39.98,40.08,39.95,40.04,71110.0,36.4269,36.518,36.3996,36.4816,71110.0
2021-11-19 13:30:00,40.05,40.08,40.02,40.07,73815.0,36.4907,36.518,36.4633,36.5089,73815.0
2021-11-19 14:00:00,40.07,40.17,40.07,40.12,49493.0,36.5089,36.6,36.5089,36.5545,49493.0
2021-11-19 14:30:00,40.12,40.14,39.98,40.02,56890.0,36.5545,36.5727,36.4269,36.4633,56890.0
2021-11-19 15:00:00,40.03,40.03,39.89,39.98,47854.0,36.4725,36.4725,36.3449,36.4269,47854.0
2021-11-19 15:30:00,39.98,40.03,39.86,39.99,247025.0,36.4269,36.4725,36.3176,36.436,247025.0
2021-11-22 09:30:00,39.95,39.95,39.53,39.76,81226.0,36.3996,36.3996,36.0169,36.2265,81226.0
2021-11-22 10:00:00,39.76,39.93,39.76,39.82,34682.0,36.2265,36.3813,36.2265,36.2811,34682.0
2021-11-22 10:30:00,39.83,39.96,39.83,39.91,27514.0,36.2902,36.4087,36.2902,36.3631,27514.0
2021-11-22 11:00:00,39.92,39.95,39.84,39.91,20093.0,36.3722,36.3996,36.2993,36.3631,20093.0
2021-11-22 11:30:00,39.92,39.93,39.73,39.76,39294.0,36.3722,36.3813,36.1991,36.2265,39294.0
2021-11-22 12:00:00,39.76,39.82,39.75,39.76,38421.0,36.2265,36.2811,36.2173,36.2265,38421.0
2021-11-22 12:30:00,39.75,39.86,39.75,39.83,36066.0,36.2173,36.3176,36.2173,36.2902,36066.0
2021-11-22 13:00:00,39.84,39.91,39.74,39.75,41632.0,36.2993,36.3631,36.2082,36.2173,41632.0
2021-11-22 13:30:00,39.75,39.91,39.74,39.88,46177.0,36.2173,36.3631,36.2082,36.3358,46177.0
2021-11-22 14:00:00,39.87,40.02,39.84,40.01,31101.0,36.3267,36.4633,36.2993,36.4542,31101.0
2021-11-22 14:30:00,40.01,40.1,40.01,40.05,31810.0,36.4542,36.5362,36.4542,36.4907,31810.0
2021-11-22 15:00:00,40.04,40.1,39.99,39.99,38507.0,36.4816,36.5362,36.436,36.436,38507.0
2021-11-22 15:30:00,39.99,40.0,39.73,39.76,248213.0,36.436,36.4451,36.1991,36.2265,248213.0
2021-11-23 09:30:00,39.76,40.05,39.61,40.02,41173.0,36.2265,36.4907,36.0898,36.4633,41173.0
2021-11-23 10:00:00,40.02,40.31,39.99,40.23,96192.0,36.4633,36.7276,36.436,36.6547,96192.0
2021-11-23 10:30:00,40.23,40.49,40.23,40.32,195370.0,36.6547,36.8916,36.6547,36.7367,195370.0
2021-11-23 11:00:00,40.32,40.41,40.26,40.38,57453.0,36.7367,36.8187,36.682,36.7914,57453.0
2021-11-23 11:30:00,40.38,40.64,40.38,40.55,65302.0,36.7914,37.0282,36.7914,36.9462,65302.0
2021-11-23 12:00:00,40.55,40.65,40.48,40.62,60352.0,36.9462,37.0374,36.8825,37.01,60352.0
2021-11-23 12:30:00,40.64,40.64,40.51,40.51,46503.0,37.0282,37.0282,36.9098,36.9098,46503.0
2021-11-23 13:00:00,40.52,40.68,40.51,40.65,74462.0,36.9189,37.0647,36.9098,37.0374,74462.0
2021-11-23 13:30:00,40.65,40.8,40.63,40.77,49434.0,37.0374,37.174,37.0191,37.1467,49434.0
2021-11-23 14:00:00,40.77,40.77,40.61,40.7,40378.0,37.1467,37.1467,37.0009,37.0829,40378.0
2021-11-23 14:30:00,40.7,40.76,40.63,40.68,53307.0,37.0829,37.1376,37.0191,37.0647,53307.0
2021-11-23 15:00:00,40.66,40.72,40.58,40.65,74044.0,37.0465,37.1011,36.9736,37.0374,74044.0
2021-11-23 15:30:00,40.64,40.72,40.54,40.59,227609.0,37.0282,37.1011,36.9371,36.9827,227609.0
2021-11-24 09:30:00,40.62,40.79,40.56,40.71,60561.0,37.01,37.1649,36.9554,37.092,60561.0
2021-11-24 10:00:00,40.69,40.89,40.63,40.85,48821.0,37.0738,37.256,37.0191,37.2196,48821.0
2021-11-24 10:30:00,40.86,40.87,40.77,40.79,52153.0,37.2287,37.2378,37.1467,37.1649,52153.0
2021-11-24 11:00:00,40.79,40.93,40.74,40.9,51640.0,37.1649,37.2925,37.1194,37.2651,51640.0
2021-11-24 11:30:00,40.89,40.93,40.82,40.82,34540.0,37.256,37.2925,37.1923,37.1923,34540.0
2021-11-24 12:00:00,40.82,40.91,40.81,40.91,29095.0,37.1923,37.2743,37.1831,37.2743,29095.0
2021-11-24 12:30:00,40.9,41.1,40.9,41.1,42660.0,37.2651,37.4474,37.2651,37.4474,42660.0
2021-11-24 13:00:00,41.12,41.2,41.05,41.13,53495.0,37.4656,37.5385,37.4018,37.4747,53495.0
2021-11-24 13:30:00,41.12,41.15,41.06,41.07,25773.0,37.4656,37.4929,37.4109,37.42,25773.0
2021-11-24 14:00:00,41.07,41.09,40.96,40.99,32081.0,37.42,37.4383,37.3198,37.3471,32081.0
2021-11-24 14:30:00,40.99,41.11,40.99,41.05,39837.0,37.3471,37.4565,37.3471,37.4018,39837.0
2021-11-24 15:00:00,41.05,41.18,41.0,41.15,51200.0,37.4018,37.5203,37.3563,37.4929,51200.0
2021-11-24 15:30:00,41.17,41.2,41.09,41.15,171677.0,37.5111,37.5385,37.4383,37.4929,171677.0
2021-11-26 09:30:00,40.68,40.87,40.38,40.78,65781.0,37.0647,37.2378,36.7914,37.1558,65781.0
2021-11-26 10:00:00,40.8,40.88,40.58,40.82,53342.0,37.174,37.2469,36.9736,37.1923,53342.0
2021-11-26 10:30:00,40.79,40.95,40.7,40.82,70915.0,37.1649,37.3107,37.0829,37.1923,70915.0
2021-11-26 11:00:00,40.81,40.81,40.45,40.46,101154.0,37.1831,37.1831,36.8551,36.8642,101154.0
2021-11-26 11:30:00,40.47,40.6,40.41,40.58,89160.0,36.8734,36.9918,36.8187,36.9736,89160.0
2021-11-26 12:00:00,40.59,40.85,40.59,40.77,78447.0,36.9827,37.2196,36.9827,37.1467,78447.0
2021-11-26 12:30:00,40.78,40.82,40.49,40.53,145859.0,37.1558,37.1923,36.8916,36.928,145859.0
2021-11-29 09:30:00,40.72,40.72,40.31,40.53,238402.0,37.1011,37.1011,36.7276,36.928,238402.0
2021-11-29 10:00:00,40.56,40.7,40.47,40.54,84699.0,36.9554,37.0829,36.8734,36.9371,84699.0
2021-11-29 10:30:00,40.52,40.61,40.43,40.45,195058.0,36.9189,37.0009,36.8369,36.8551,195058.0
2021-11-29 11:00:00,40.47,40.64,40.47,40.64,59677.0,36.8734,37.0282,36.8734,37.0282,59677.0
2021-11-29 11:30:00,40.64,40.81,40.63,40.64,56455.0,37.0282,37.1831,37.0191,37.0282,56455.0
2021-11-29 12:00:00,40.65,40.69,40.61,40.64,39371.0,37.0374,37.0738,37.0009,37.0282,39371.0
2021-11-29 12:30:00,40.65,40.87,40.65,40.86,34276.0,37.0374,37.2378,37.0374,37.2287,34276.0
2021-11-29 13:00:00,40.84,40.92,40.81,40.86,52004.0,37.2105,37.2834,37.1831,37.2287,52004.0
2021-11-29 13:30:00,40.87,40.9,40.7,40.79,41480.0,37.2378,37.2651,37.0829,37.1649,41480.0
2021-11-29 14:00:00,40.77,40.77,40.62,40.75,35643.0,37.1467,37.1467,37.01,37.1285,35643.0
2021-11-29 14:30:00,40.75,40.83,40.73,40.81,69630.0,37.1285,37.2014,37.1103,37.1831,69630.0
2021-11-29 15:00:00,40.81,40.86,40.76,40.77,49184.0,37.1831,37.2287,37.1376,37.1467,49184.0
2021-11-29 15:30:00,40.78,40.8,40.63,40.65,246378.0,37.1558,37.174,37.0191,37.0374,246378.0
2021-11-30 09:30:00,40.46,40.58,40.24,40.52,80590.0,36.8642,36.9736,36.6638,36.9189,80590.0
2021-11-30 10:00:00,40.52,40.53,40.28,40.42,75412.0,36.9189,36.928,36.7002,36.8278,75412.0
2021-11-30 10:30:00,40.44,40.5,40.24,40.34,274569.0,36.846,36.9007,36.6638,36.7549,274569.0
2021-11-30 11:00:00,40.34,40.81,40.22,40.74,174073.0,36.7549,37.1831,36.6456,37.1194,174073.0
2021-11-30 11:30:00,40.73,40.91,40.67,40.78,115428.0,37.1103,37.2743,37.0556,37.1558,115428.0
2021-11-30 12:00:00,40.77,40.9,40.68,40.9,153766.0,37.1467,37.2651,37.0647,37.2651,153766.0
2021-11-30 12:30:00,40.9,41.03,40.88,40.97,79188.0,37.2651,37.3836,37.2469,37.3289,79188.0
2021-11-30 13:00:00,40.97,41.0,40.64,40.76,89817.0,37.3289,37.3563,37.0282,37.1376,89817.0
2021-11-30 13:30:00,40.75,40.82,40.68,40.78,93054.0,37.1285,37.1923,37.0647,37.1558,93054.0
2021-11-30 14:00:00,40.77,40.87,40.72,40.72,58443.0,37.1467,37.2378,37.1011,37.1011,58443.0
2021-11-30 14:30:00,40.72,40.78,40.6,40.61,87184.0,37.1011,37.1558,36.9918,37.0009,87184.0
2021-11-30 15:00:00,40.62,40.65,40.47,40.49,107849.0,37.01,37.0374,36.8734,36.8916,107849.0
2021-11-30 15:30:00,40.5,40.51,40.09,40.1,370798.0,36.9007,36.9098,36.5271,36.5362,370798.0
2021-12-01 09:30:00,40.41,40.67,40.01,40.4,98771.0,36.8187,37.0556,36.4542,36.8096,98771.0
2021-12-01 10:00:00,40.4,40.85,40.4,40.66,118903.0,36.8096,37.2196,36.8096,37.0465,118903.0
2021-12-01 10:30:00,40.67,40.95,40.66,40.9,67115.0,37.0556,37.3107,37.0465,37.2651,67115.0
2021-12-01 11:00:00,40.9,41.07,40.8,41.02,56530.0,37.2651,37.42,37.174,37.3745,56530.0
2021-12-01 11:30:00,41.03,41.07,40.91,40.94,60277.0,37.3836,37.42,37.2743,37.3016,60277.0
2021-12-01 12:00:00,40.95,41.11,40.92,41.05,81389.0,37.3107,37.4565,37.2834,37.4018,81389.0
2021-12-01 12:30:00,41.04,41.05,40.71,40.71,127249.0,37.3927,37.4018,37.092,37.092,127249.0
2021-12-01 13:00:00,40.73,40.8,40.53,40.63,59681.0,37.1103,37.174,36.928,37.0191,59681.0
2021-12-01 13:30:00,40.62,40.65,40.47,40.52,84377.0,37.01,37.0374,36.8734,36.9189,84377.0
2021-12-01 14:00:00,40.52,40.58,40.41,40.58,119627.0,36.9189,36.9736,36.8187,36.9736,119627.0
2021-12-01 14:30:00,40.56,40.61,40.36,40.46,107443.0,36.9554,37.0009,36.7731,36.8642,107443.0
2021-12-01 15:00:00,40.47,40.5,40.15,40.2,103963.0,36.8734,36.9007,36.5818,36.6274,103963.0
2021-12-01 15:30:00,40.19,40.29,39.65,39.65,246270.0,36.6182,36.7094,36.1262,36.1262,246270.0
2021-12-02 09:30:00,39.71,40.33,39.68,40.33,121475.0,36.1809,36.7458,36.1536,36.7458,121475.0
2021-12-02 10:00:00,40.33,40.35,40.12,40.17,63358.0,36.7458,36.764,36.5545,36.6,63358.0
2021-12-02 10:30:00,40.18,40.31,39.97,40.15,99789.0,36.6091,36.7276,36.4178,36.5818,99789.0
2021-12-02 11:00:00,40.15,40.43,40.09,40.39,86843.0,36.5818,36.8369,36.5271,36.8005,86843.0
2021-12-02 11:30:00,40.39,40.51,40.26,40.5,87241.0,36.8005,36.9098,36.682,36.9007,87241.0
2021-12-02 12:00:00,40.5,40.83,40.48,40.82,137911.0,36.9007,37.2014,36.8825,37.1923,137911.0
2021-12-02 12:30:00,40.82,40.95,40.78,40.87,64850.0,37.1923,37.3107,37.1558,37.2378,64850.0
2021-12-02 13:00:00,40.87,41.01,40.77,40.89,86969.0,37.2378,37.3654,37.1467,37.256,86969.0
2021-12-02 13:30:00,40.89,40.97,40.77,40.95,36705.0,37.256,37.3289,37.1467,37.3107,36705.0
2021-12-02 14:00:00,40.95,41.01,40.88,41.0,57887.0,37.3107,37.3654,37.2469,37.3563,57887.0
2021-12-02 14:30:00,40.99,40.99,40.84,40.9,50642.0,37.3471,37.3471,37.2105,37.2651,50642.0
2021-12-02 15:00:00,40.91,40.97,40.78,40.84,84136.0,37.2743,37.3289,37.1558,37.2105,84136.0
2021-12-02 15:30:00,40.83,40.91,40.65,40.78,283884.0,37.2014,37.2743,37.0374,37.1558,283884.0
2021-12-03 09:30:00,40.95,41.19,40.94,41.02,58931.0,37.3107,37.5294,37.3016,37.3745,58931.0
2021-12-03 10:00:00,41.01,41.08,40.81,41.07,60264.0,37.3654,37.4291,37.1831,37.42,60264.0
2021-12-03 10:30:00,41.05,41.05,40.66,40.66,30114.0,37.4018,37.4018,37.0465,37.0465,30114.0
2021-12-03 11:00:00,40.63,40.75,40.54,40.72,36533.0,37.0191,37.1285,36.9371,37.1011,36533.0
2021-12-03 11:30:00,40.7,40.91,40.69,40.69,47774.0,37.0829,37.2743,37.0738,37.0738,47774.0
2021-12-03 12:00:00,40.65,40.9,40.62,40.85,33296.0,37.0374,37.2651,37.01,37.2196,33296.0
2021-12-03 12:30:00,40.83,40.86,40.72,40.78,32408.0,37.2014,37.2287,37.1011,37.1558,32408.0
2021-12-03 13:00:00,40.78,40.86,40.73,40.82,34811.0,37.1558,37.2287,37.1103,37.1923,34811.0
2021-12-03 13:30:00,40.79,40.84,40.61,40.61,40901.0,37.1649,37.2105,37.0009,37.0009,40901.0
2021-12-03 14:00:00,40.61,40.7,40.49,40.62,51856.0,37.0009,37.0829,36.8916,37.01,51856.0
2021-12-03 14:30:00,40.63,40.7,40.55,40.69,65286.0,37.0191,37.0829,36.9462,37.0738,65286.0
2021-12-03 15:00:00,40.7,40.87,40.65,40.85,99788.0,37.0829,37.2378,37.0374,37.2196,99788.0
2021-12-03 15:30:00,40.83,40.92,40.6,40.82,301731.0,37.2014,37.2834,36.9918,37.1923,301731.0
2021-12-06 09:30:00,41.01,41.54,41.01,41.5,62502.0,37.3654,37.8483,37.3654,37.8118,62502.0
2021-12-06 10:00:00,41.45,41.48,41.16,41.43,57710.0,37.7663,37.7936,37.502,37.748,57710.0
2021-12-06 10:30:00,41.44,41.76,41.38,41.73,59208.0,37.7572,38.0487,37.7025,38.0214,59208.0
2021-12-06 11:00:00,41.75,41.82,41.51,41.79,54877.0,38.0396,38.1034,37.8209,38.076,54877.0
2021-12-06 11:30:00,41.8,41.8,41.48,41.58,43552.0,38.0852,38.0852,37.7936,37.8847,43552.0
2021-12-06 12:00:00,41.59,41.82,41.57,41.82,43949.0,37.8938,38.1034,37.8756,38.1034,43949.0
2021-12-06 12:30:00,41.82,41.9,41.75,41.8,52076.0,38.1034,38.1763,38.0396,38.0852,52076.0
2021-12-06 13:00:00,41.79,41.79,41.68,41.71,49684.0,38.076,38.076,37.9758,38.0032,49684.0
2021-12-06 13:30:00,41.7,41.74,41.56,41.69,64669.0,37.994,38.0305,37.8665,37.9849,64669.0
2021-12-06 14:00:00,41.7,41.74,41.61,41.64,47064.0,37.994,38.0305,37.912,37.9394,47064.0
2021-12-06 14:30:00,41.66,41.67,41.49,41.56,35167.0,37.9576,37.9667,37.8027,37.8665,35167.0
2021-12-06 15:00:00,41.58,41.59,41.46,41.52,51799.0,37.8847,37.8938,37.7754,37.83,51799.0
2021-12-06 15:30:00,41.54,41.58,41.4,41.46,244838.0,37.8483,37.8847,37.7207,37.7754,244838.0
2021-12-07 09:30:00,41.69,41.86,41.58,41.83,92627.0,37.9849,38.1398,37.8847,38.1125,92627.0
2021-12-07 10:00:00,41.82,41.93,41.68,41.78,179854.0,38.1034,38.2036,37.9758,38.0669,179854.0
2021-12-07 10:30:00,41.78,41.87,41.74,41.83,86214.0,38.0669,38.1489,38.0305,38.1125,86214.0
2021-12-07 11:00:00,41.83,41.92,41.69,41.71,62695.0,38.1125,38.1945,37.9849,38.0032,62695.0
2021-12-07 11:30:00,41.7,41.8,41.66,41.75,56589.0,37.994,38.0852,37.9576,38.0396,56589.0
2021-12-07 12:00:00,41.75,41.75,41.6,41.64,49595.0,38.0396,38.0396,37.9029,37.9394,49595.0
2021-12-07 12:30:00,41.64,41.68,41.56,41.57,64612.0,37.9394,37.9758,37.8665,37.8756,64612.0
2021-12-07 13:00:00,41.57,41.59,41.51,41.59,93326.0,37.8756,37.8938,37.8209,37.8938,93326.0
2021-12-07 13:30:00,41.59,41.65,41.54,41.54,95270.0,37.8938,37.9485,37.8483,37.8483,95270.0
2021-12-07 14:00:00,41.54,41.7,41.51,41.67,61225.0,37.8483,37.994,37.8209,37.9667,61225.0
2021-12-07 14:30:00,41.67,41.73,41.63,41.64,70728.0,37.9667,38.0214,37.9303,37.9394,70728.0
2021-12-07 15:00:00,41.64,41.7,41.56,41.69,84432.0,37.9394,37.994,37.8665,37.9849,84432.0
2021-12-07 15:30:00,41.69,41.69,41.47,41.62,283839.0,37.9849,37.9849,37.7845,37.9212,283839.0
2021-12-08 09:30:00,41.7,41.99,41.49,41.91,111868.0,37.994,38.2583,37.8027,38.1854,111868.0
2021-12-08 10:00:00,41.93,42.08,41.91,41.99,105664.0,38.2036,38.3403,38.1854,38.2583,105664.0
2021-12-08 10:30:00,42.0,42.09,41.94,42.01,63937.0,38.2674,38.3494,38.2127,38.2765,63937.0
2021-12-08 11:00:00,42.01,42.21,42.01,42.18,50380.0,38.2765,38.4587,38.2765,38.4314,50380.0
2021-12-08 11:30:00,42.17,42.28,42.13,42.23,60817.0,38.4223,38.5225,38.3858,38.4769,60817.0
2021-12-08 12:00:00,42.24,42.39,42.24,42.36,44888.0,38.4861,38.6227,38.4861,38.5954,44888.0
2021-12-08 12:30:00,42.36,42.39,42.27,42.39,35948.0,38.5954,38.6227,38.5134,38.6227,35948.0
2021-12-08 13:00:00,42.38,42.43,42.32,42.41,76212.0,38.6136,38.6592,38.5589,38.6409,76212.0
2021-12-08 13:30:00,42.4,42.41,42.28,42.31,41942.0,38.6318,38.6409,38.5225,38.5498,41942.0
2021-12-08 14:00:00,42.3,42.32,42.17,42.28,46229.0,38.5407,38.5589,38.4223,38.5225,46229.0
2021-12-08 14:30:00,42.27,42.33,42.25,42.3,36598.0,38.5134,38.5681,38.4952,38.5407,36598.0
2021-12-08 15:00:00,42.3,42.36,42.27,42.36,45192.0,38.5407,38.5954,38.5134,38.5954,45192.0
2021-12-08 15:30:00,42.35,42.38,42.21,42.23,205599.0,38.5863,38.6136,38.4587,38.4769,205599.0
2021-12-09 09:30:00,42.14,42.35,41.94,42.26,65681.0,38.3949,38.5863,38.2127,38.5043,65681.0
2021-12-09 10:00:00,42.23,42.23,42.01,42.06,41312.0,38.4769,38.4769,38.2765,38.3221,41312.0
2021-12-09 10:30:00,42.08,42.18,42.07,42.1,34628.0,38.3403,38.4314,38.3312,38.3585,34628.0
2021-12-09 11:00:00,42.11,42.13,41.99,42.06,29331.0,38.3676,38.3858,38.2583,38.3221,29331.0
2021-12-09 11:30:00,42.06,42.07,41.9,41.99,28129.0,38.3221,38.3312,38.1763,38.2583,28129.0
2021-12-09 12:00:00,41.99,42.04,41.95,41.98,24626.0,38.2583,38.3038,38.2218,38.2492,24626.0
2021-12-09 12:30:00,41.99,42.15,41.99,42.12,29616.0,38.2583,38.4041,38.2583,38.3767,29616.0
2021-12-09 13:00:00,42.13,42.13,41.9,42.0,35823.0,38.3858,38.3858,38.1763,38.2674,35823.0
2021-12-09 13:30:00,42.0,42.11,41.97,42.03,21985.0,38.2674,38.3676,38.24,38.2947,21985.0
2021-12-09 14:00:00,42.01,42.01,41.9,41.91,30073.0,38.2765,38.2765,38.1763,38.1854,30073.0
2021-12-09 14:30:00,41.91,41.93,41.8,41.85,24800.0,38.1854,38.2036,38.0852,38.1307,24800.0
2021-12-09 15:00:00,41.86,41.9,41.8,41.86,48021.0,38.1398,38.1763,38.0852,38.1398,48021.0
2021-12-09 15:30:00,41.85,41.89,41.64,41.65,158845.0,38.1307,38.1672,37.9394,37.9485,158845.0
2021-12-10 09:30:00,41.81,41.83,41.42,41.71,278704.0,38.0943,38.1125,37.7389,38.0032,278704.0
2021-12-10 10:00:00,41.73,42.07,41.71,41.83,103778.0,38.0214,38.3312,38.0032,38.1125,103778.0
2021-12-10 10:30:00,41.81,41.82,41.56,41.74,61026.0,38.0943,38.1034,37.8665,38.0305,61026.0
2021-12-10 11:00:00,41.75,41.77,41.6,41.72,80770.0,38.0396,38.0578,37.9029,38.0123,80770.0
2021-12-10 11:30:00,41.71,41.78,41.53,41.58,44169.0,38.0032,38.0669,37.8392,37.8847,44169.0
2021-12-10 12:00:00,41.59,41.78,41.58,41.68,76641.0,37.8938,38.0669,37.8847,37.9758,76641.0
2021-12-10 12:30:00,41.69,41.73,41.63,41.72,27875.0,37.9849,38.0214,37.9303,38.0123,27875.0
2021-12-10 13:00:00,41.71,41.75,41.68,41.7,38779.0,38.0032,38.0396,37.9758,37.994,38779.0
2021-12-10 13:30:00,41.7,41.72,41.56,41.62,71072.0,37.994,38.0123,37.8665,37.9212,71072.0
2021-12-10 14:00:00,41.62,41.63,41.53,41.56,69619.0,37.9212,37.9303,37.8392,37.8665,69619.0
2021-12-10 14:30:00,41.55,41.59,41.37,41.38,40277.0,37.8574,37.8938,37.6934,37.7025,40277.0
2021-12-10 15:00:00,41.38,41.46,41.34,41.46,57378.0,37.7025,37.7754,37.666,37.7754,57378.0
2021-12-10 15:30:00,41.46,41.48,41.32,41.46,257588.0,37.7754,37.7936,37.6478,37.7754,257588.0
2021-12-13 09:30:00,41.49,41.85,41.44,41.82,65642.0,37.8027,38.1307,37.7572,38.1034,65642.0
2021-12-13 10:00:00,41.82,41.94,41.78,41.8,87636.0,38.1034,38.2127,38.0669,38.0852,87636.0
2021-12-13 10:30:00,41.81,41.82,41.59,41.82,41244.0,38.0943,38.1034,37.8938,38.1034,41244.0
2021-12-13 11:00:00,41.79,41.86,41.75,41.86,34459.0,38.076,38.1398,38.0396,38.1398,34459.0
2021-12-13 11:30:00,41.86,42.03,41.83,42.03,47306.0,38.1398,38.2947,38.1125,38.2947,47306.0
2021-12-13 12:00:00,42.02,42.09,41.98,42.07,29076.0,38.2856,38.3494,38.2492,38.3312,29076.0
2021-12-13 12:30:00,42.07,42.09,41.96,42.0,24981.0,38.3312,38.3494,38.2309,38.2674,24981.0
2021-12-13 13:00:00,42.0,42.1,41.96,42.09,46736.0,38.2674,38.3585,38.2309,38.3494,46736.0
2021-12-13 13:30:00,42.08,42.21,42.05,42.21,52615.0,38.3403,38.4587,38.3129,38.4587,52615.0
2021-12-13 14:00:00,42.2,42.21,42.14,42.19,48759.0,38.4496,38.4587,38.3949,38.4405,48759.0
2021-12-13 14:30:00,42.2,42.23,42.11,42.11,37918.0,38.4496,38.4769,38.3676,38.3676,37918.0
2021-12-13 15:00:00,42.12,42.26,42.09,42.26,48616.0,38.3767,38.5043,38.3494,38.5043,48616.0
2021-12-13 15:30:00,42.26,42.4,42.16,42.17,213787.0,38.5043,38.6318,38.4132,38.4223,213787.0
2021-12-14 09:30:00,42.06,42.13,41.45,41.53,78890.0,38.4153,38.4793,37.8582,37.9313,78890.0
2021-12-14 10:00:00,41.53,41.61,41.47,41.53,40458.0,37.9313,38.0043,37.8765,37.9313,40458.0
2021-12-14 10:30:00,41.52,41.6,41.42,41.44,46561.0,37.9221,37.9952,37.8308,37.8491,46561.0
2021-12-14 11:00:00,41.46,41.52,41.3,41.37,56241.0,37.8673,37.9221,37.7212,37.7851,56241.0
2021-12-14 11:30:00,41.38,41.38,41.14,41.2,57993.0,37.7943,37.7943,37.5751,37.6299,57993.0
2021-12-14 12:00:00,41.18,41.23,41.12,41.16,48580.0,37.6116,37.6573,37.5568,37.5933,48580.0
2021-12-14 12:30:00,41.18,41.19,41.0,41.02,80804.0,37.6116,37.6207,37.4472,37.4655,80804.0
2021-12-14 13:00:00,41.01,41.05,40.89,41.0,54366.0,37.4563,37.4929,37.3467,37.4472,54366.0
2021-12-14 13:30:00,41.01,41.06,40.87,40.98,60417.0,37.4563,37.502,37.3285,37.4289,60417.0
2021-12-14 14:00:00,40.98,41.06,40.87,41.03,75875.0,37.4289,37.502,37.3285,37.4746,75875.0
2021-12-14 14:30:00,41.02,41.21,40.99,41.16,48650.0,37.4655,37.639,37.4381,37.5933,48650.0
2021-12-14 15:00:00,41.16,41.26,41.14,41.21,48702.0,37.5933,37.6847,37.5751,37.639,48702.0
2021-12-14 15:30:00,41.21,41.27,40.95,41.09,180722.0,37.639,37.6938,37.4015,37.5294,180722.0
2021-12-15 09:30:00,41.06,41.62,41.06,41.51,57613.0,37.502,38.0135,37.502,37.913,57613.0
2021-12-15 10:00:00,41.52,41.6,41.4,41.46,57135.0,37.9221,37.9952,37.8125,37.8673,57135.0
2021-12-15 10:30:00,41.47,41.59,41.47,41.56,30284.0,37.8765,37.9861,37.8765,37.9587,30284.0
2021-12-15 11:00:00,41.56,41.61,41.46,41.49,41925.0,37.9587,38.0043,37.8673,37.8947,41925.0
2021-12-15 11:30:00,41.5,41.57,41.39,41.51,33049.0,37.9039,37.9678,37.8034,37.913,33049.0
2021-12-15 12:00:00,41.52,41.53,41.47,41.5,24622.0,37.9221,37.9313,37.8765,37.9039,24622.0
2021-12-15 12:30:00,41.49,41.56,41.43,41.56,25411.0,37.8947,37.9587,37.8399,37.9587,25411.0
2021-12-15 13:00:00,41.56,41.61,41.53,41.61,33043.0,37.9587,38.0043,37.9313,38.0043,33043.0
2021-12-15 13:30:00,41.61,41.62,41.48,41.58,31339.0,38.0043,38.0135,37.8856,37.9769,31339.0
2021-12-15 14:00:00,41.54,41.74,41.41,41.56,64854.0,37.9404,38.1231,37.8217,37.9587,64854.0
2021-12-15 14:30:00,41.54,41.71,41.54,41.59,65232.0,37.9404,38.0957,37.9404,37.9861,65232.0
2021-12-15 15:00:00,41.61,41.96,41.56,41.94,67923.0,38.0043,38.324,37.9587,38.3057,67923.0
2021-12-15 15:30:00,41.94,42.01,41.78,42.0,187252.0,38.3057,38.3697,38.1596,38.3605,187252.0
2021-12-16 09:30:00,42.05,42.1,41.67,41.92,54867.0,38.4062,38.4519,38.0591,38.2875,54867.0
2021-12-16 10:00:00,41.93,42.03,41.85,41.89,38260.0,38.2966,38.3879,38.2235,38.2601,38260.0
2021-12-16 10:30:00,41.89,41.97,41.83,41.93,34837.0,38.2601,38.3331,38.2053,38.2966,34837.0
2021-12-16 11:00:00,41.93,41.93,41.66,41.69,41719.0,38.2966,38.2966,38.05,38.0774,41719.0
2021-12-16 11:30:00,41.69,41.78,41.66,41.72,25602.0,38.0774,38.1596,38.05,38.1048,25602.0
2021-12-16 12:00:00,41.71,41.73,41.65,41.66,24062.0,38.0957,38.1139,38.0409,38.05,24062.0
2021-12-16 12:30:00,41.66,41.73,41.63,41.65,29394.0,38.05,38.1139,38.0226,38.0409,29394.0
2021-12-16 13:00:00,41.65,41.66,41.57,41.6,22009.0,38.0409,38.05,37.9678,37.9952,22009.0
2021-12-16 13:30:00,41.59,41.64,41.56,41.58,27801.0,37.9861,38.0317,37.9587,37.9769,27801.0
2021-12-16 14:00:00,41.59,41.6,41.43,41.45,44083.0,37.9861,37.9952,37.8399,37.8582,44083.0
2021-12-16 14:30:00,41.45,41.49,41.34,41.44,32535.0,37.8582,37.8947,37.7577,37.8491,32535.0
2021-12-16 15:00:00,41.43,41.51,41.38,41.48,43317.0,37.8399,37.913,37.7943,37.8856,43317.0
2021-12-16 15:30:00,41.48,41.67,41.4,41.61,163340.0,37.8856,38.0591,37.8125,38.0043,163340.0
2021-12-17 09:30:00,41.82,41.85,41.61,41.84,296479.0,38.1961,38.2235,38.0043,38.2144,296479.0
2021-12-17 10:00:00,41.81,41.81,41.51,41.52,51400.0,38.187,38.187,37.913,37.9221,51400.0
2021-12-17 10:30:00,41.52,41.86,41.52,41.8,75592.0,37.9221,38.2327,37.9221,38.1779,75592.0
2021-12-17 11:00:00,41.82,41.86,41.78,41.8,46213.0,38.1961,38.2327,38.1596,38.1779,46213.0
2021-12-17 11:30:00,41.8,41.82,41.67,41.74,147578.0,38.1779,38.1961,38.0591,38.1231,147578.0
2021-12-17 12:00:00,41.72,41.83,41.69,41.82,23517.0,38.1048,38.2053,38.0774,38.1961,23517.0
2021-12-17 12:30:00,41.81,41.89,41.77,41.83,46208.0,38.187,38.2601,38.1505,38.2053,46208.0
2021-12-17 13:00:00,41.85,42.05,41.82,42.05,36152.0,38.2235,38.4062,38.1961,38.4062,36152.0
2021-12-17 13:30:00,42.03,42.08,41.92,41.97,26805.0,38.3879,38.4336,38.2875,38.3331,26805.0
2021-12-17 14:00:00,41.98,42.01,41.9,41.92,42597.0,38.3423,38.3697,38.2692,38.2875,42597.0
2021-12-17 14:30:00,41.92,41.97,41.87,41.93,33838.0,38.2875,38.3331,38.2418,38.2966,33838.0
2021-12-17 15:00:00,41.9,41.94,41.78,41.79,43113.0,38.2692,38.3057,38.1596,38.1687,43113.0
2021-12-17 15:30:00,41.8,41.81,41.42,41.6,246891.0,38.1779,38.187,37.8308,37.9952,246891.0
2021-12-20 09:30:00,41.2,41.56,41.04,41.31,65111.0,37.6299,37.9587,37.4837,37.7303,65111.0
2021-12-20 10:00:00,41.33,41.45,41.04,41.19,65494.0,37.7486,37.8582,37.4837,37.6207,65494.0
2021-12-20 10:30:00,41.19,41.35,41.07,41.09,53436.0,37.6207,37.7669,37.5111,37.5294,53436.0
2021-12-20 11:00:00,41.08,41.37,41.08,41.35,54687.0,37.5203,37.7851,37.5203,37.7669,54687.0
2021-12-20 11:30:00,41.35,41.51,41.32,41.48,41737.0,37.7669,37.913,37.7395,37.8856,41737.0
2021-12-20 12:00:00,41.48,41.5,41.38,41.45,60773.0,37.8856,37.9039,37.7943,37.8582,60773.0
2021-12-20 12:30:00,41.44,41.44,41.22,41.34,25601.0,37.8491,37.8491,37.6481,37.7577,25601.0
2021-12-20 13:00:00,41.36,41.4,41.31,41.34,36067.0,37.776,37.8125,37.7303,37.7577,36067.0
2021-12-20 13:30:00,41.35,41.48,41.34,41.44,27558.0,37.7669,37.8856,37.7577,37.8491,27558.0
2021-12-20 14:00:00,41.44,41.56,41.43,41.49,25578.0,37.8491,37.9587,37.8399,37.8947,25578.0
2021-12-20 14:30:00,41.49,41.52,41.38,41.51,36455.0,37.8947,37.9221,37.7943,37.913,36455.0
2021-12-20 15:00:00,41.51,41.56,41.47,41.53,30200.0,37.913,37.9587,37.8765,37.9313,30200.0
2021-12-20 15:30:00,41.52,41.67,41.46,41.48,214377.0,37.9221,38.0591,37.8673,37.8856,214377.0
2021-12-21 09:30:00,41.76,42.11,41.7,41.89,49312.0,38.1413,38.461,38.0865,38.2601,49312.0
2021-12-21 10:00:00,41.88,41.89,41.6,41.77,49115.0,38.2509,38.2601,37.9952,38.1505,49115.0
2021-12-21 10:30:00,41.77,41.8,41.7,41.74,30902.0,38.1505,38.1779,38.0865,38.1231,30902.0
2021-12-21 11:00:00,41.72,41.77,41.63,41.65,20177.0,38.1048,38.1505,38.0226,38.0409,20177.0
2021-12-21 11:30:00,41.66,41.86,41.63,41.82,38449.0,38.05,38.2327,38.0226,38.1961,38449.0
2021-12-21 12:00:00,41.83,41.89,41.78,41.85,20712.0,38.2053,38.2601,38.1596,38.2235,20712.0
2021-12-21 12:30:00,41.85,41.95,41.84,41.93,16083.0,38.2235,38.3149,38.2144,38.2966,16083.0
2021-12-21 13:00:00,41.92,41.92,41.79,41.83,26200.0,38.2875,38.2875,38.1687,38.2053,26200.0
2021-12-21 13:30:00,41.83,41.9,41.8,41.83,13085.0,38.2053,38.2692,38.1779,38.2053,13085.0
2021-12-21 14:00:00,41.83,41.85,41.69,41.7,23611.0,38.2053,38.2235,38.0774,38.0865,23611.0
2021-12-21 14:30:00,41.69,41.7,41.56,41.64,23718.0,38.0774,38.0865,37.9587,38.0317,23718.0
2021-12-21 15:00:00,41.63,41.74,41.58,41.65,43570.0,38.0226,38.1231,37.9769,38.0409,43570.0
2021-12-21 15:30:00,41.64,41.84,41.56,41.83,187479.0,38.0317,38.2144,37.9587,38.2053,187479.0
2021-12-22 09:30:00,42.04,42.46,41.95,42.37,62428.0,38.3971,38.7807,38.3149,38.6985,62428.0
2021-12-22 10:00:00,42.39,42.55,42.27,42.27,52367.0,38.7167,38.8629,38.6071,38.6071,52367.0
2021-12-22 10:30:00,42.26,42.39,42.21,42.37,34348.0,38.598,38.7167,38.5523,38.6985,34348.0
2021-12-22 11:00:00,42.39,42.43,42.36,42.37,24337.0,38.7167,38.7533,38.6893,38.6985,24337.0
2021-12-22 11:30:00,42.38,42.41,42.32,42.33,19731.0,38.7076,38.735,38.6528,38.6619,19731.0
2021-12-22 12:00:00,42.32,42.38,42.3,42.35,21479.0,38.6528,38.7076,38.6345,38.6802,21479.0
2021-12-22 12:30:00,42.34,42.37,42.26,42.36,24626.0,38.6711,38.6985,38.598,38.6893,24626.0
2021-12-22 13:00:00,42.36,42.45,42.3,42.45,51296.0,38.6893,38.7715,38.6345,38.7715,51296.0
2021-12-22 13:30:00,42.45,42.68,42.44,42.55,298480.0,38.7715,38.9816,38.7624,38.8629,298480.0
2021-12-22 14:00:00,42.55,42.59,42.45,42.47,52279.0,38.8629,38.8994,38.7715,38.7898,52279.0
2021-12-22 14:30:00,42.46,42.48,42.34,42.39,37720.0,38.7807,38.7989,38.6711,38.7167,37720.0
2021-12-22 15:00:00,42.41,42.47,42.37,42.44,39686.0,38.735,38.7898,38.6985,38.7624,39686.0
2021-12-22 15:30:00,42.44,42.67,42.42,42.54,167517.0,38.7624,38.9725,38.7441,38.8537,167517.0
2021-12-23 09:30:00,42.74,42.95,42.53,42.59,40304.0,39.0364,39.2282,38.8446,38.8994,40304.0
2021-12-23 10:00:00,42.67,42.75,42.51,42.57,27984.0,38.9725,39.0455,38.8263,38.8811,27984.0
2021-12-23 10:30:00,42.57,42.58,42.46,42.55,66168.0,38.8811,38.8903,38.7807,38.8629,66168.0
2021-12-23 11:00:00,42.55,42.7,42.48,42.63,45925.0,38.8629,38.9999,38.7989,38.9359,45925.0
2021-12-23 11:30:00,42.63,42.65,42.44,42.48,19811.0,38.9359,38.9542,38.7624,38.7989,19811.0
2021-12-23 12:00:00,42.47,42.52,42.39,42.45,25457.0,38.7898,38.8355,38.7167,38.7715,25457.0
2021-12-23 12:30:00,42.42,42.44,42.35,42.39,18315.0,38.7441,38.7624,38.6802,38.7167,18315.0
2021-12-23 13:00:00,42.39,42.39,42.24,42.28,26927.0,38.7167,38.7167,38.5797,38.6163,26927.0
2021-12-23 13:30:00,42.27,42.42,42.25,42.4,17607.0,38.6071,38.7441,38.5889,38.7259,17607.0
2021-12-23 14:00:00,42.41,42.5,42.41,42.47,20431.0,38.735,38.8172,38.735,38.7898,20431.0
2021-12-23 14:30:00,42.47,42.51,42.47,42.49,25045.0,38.7898,38.8263,38.7898,38.8081,25045.0
2021-12-23 15:00:00,42.48,42.53,42.46,42.49,28116.0,38.7989,38.8446,38.7807,38.8081,28116.0
2021-12-23 15:30:00,42.48,42.63,42.45,42.47,113080.0,38.7989,38.9359,38.7715,38.7898,113080.0
2021-12-27 09:30:00,42.5,42.66,42.37,42.52,17661.0,38.8172,38.9633,38.6985,38.8355,17661.0
2021-12-27 10:00:00,42.55,42.64,42.48,42.62,13419.0,38.8629,38.9451,38.7989,38.9268,13419.0
2021-12-27 10:30:00,42.61,42.63,42.52,42.59,18978.0,38.9177,38.9359,38.8355,38.8994,18978.0
2021-12-27 11:00:00,42.57,42.57,42.47,42.48,13536.0,38.8811,38.8811,38.7898,38.7989,13536.0
2021-12-27 11:30:00,42.49,42.54,42.48,42.52,8302.0,38.8081,38.8537,38.7989,38.8355,8302.0
2021-12-27 12:00:00,42.51,42.52,42.48,42.51,8369.0,38.8263,38.8355,38.7989,38.8263,8369.0
2021-12-27 12:30:00,42.5,42.5,42.41,42.45,12053.0,38.8172,38.8172,38.735,38.7715,12053.0
2021-12-27 13:00:00,42.45,42.51,42.43,42.49,9671.0,38.7715,38.8263,38.7533,38.8081,9671.0
2021-12-27 13:30:00,42.49,42.51,42.44,42.45,22477.0,38.8081,38.8263,38.7624,38.7715,22477.0
2021-12-27 14:00:00,42.47,42.52,42.42,42.47,20267.0,38.7898,38.8355,38.7441,38.7898,20267.0
2021-12-27 14:30:00,42.46,42.54,42.45,42.49,13699.0,38.7807,38.8537,38.7715,38.8081,13699.0
2021-12-27 15:00:00,42.49,42.64,42.46,42.64,28549.0,38.8081,38.9451,38.7807,38.9451,28549.0
2021-12-27 15:30:00,42.64,42.96,42.64,42.95,111223.0,38.9451,39.2373,38.9451,39.2282,111223.0
2021-12-28 09:30:00,42.89,43.0,42.69,42.91,91706.0,39.1734,39.2739,38.9907,39.1917,91706.0
2021-12-28 10:00:00,42.94,43.15,42.91,43.02,37129.0,39.2191,39.4109,39.1917,39.2922,37129.0
2021-12-28 10:30:00,43.02,43.05,42.95,42.97,7811.0,39.2922,39.3196,39.2282,39.2465,7811.0
2021-12-28 11:00:00,42.97,43.04,42.96,43.02,11512.0,39.2465,39.3104,39.2373,39.2922,11512.0
2021-12-28 11:30:00,43.02,43.06,42.95,43.05,78907.0,39.2922,39.3287,39.2282,39.3196,78907.0
2021-12-28 12:00:00,43.05,43.07,42.95,42.99,27844.0,39.3196,39.3378,39.2282,39.2647,27844.0
2021-12-28 12:30:00,42.97,43.0,42.85,42.85,25591.0,39.2465,39.2739,39.1369,39.1369,25591.0
2021-12-28 13:00:00,42.85,42.94,42.83,42.92,10970.0,39.1369,39.2191,39.1186,39.2008,10970.0
2021-12-28 13:30:00,42.91,42.94,42.86,42.93,14304.0,39.1917,39.2191,39.146,39.2099,14304.0
2021-12-28 14:00:00,42.94,42.94,42.84,42.86,12785.0,39.2191,39.2191,39.1277,39.146,12785.0
2021-12-28 14:30:00,42.85,42.89,42.83,42.87,14724.0,39.1369,39.1734,39.1186,39.1551,14724.0
2021-12-28 15:00:00,42.9,42.96,42.88,42.93,14278.0,39.1825,39.2373,39.1643,39.2099,14278.0
2021-12-28 15:30:00,42.94,42.98,42.85,42.98,115162.0,39.2191,39.2556,39.1369,39.2556,115162.0
2021-12-29 09:30:00,43.09,43.09,42.8,42.96,50460.0,39.3561,39.3561,39.0912,39.2373,50460.0
2021-12-29 10:00:00,42.93,42.98,42.83,42.86,33617.0,39.2099,39.2556,39.1186,39.146,33617.0
2021-12-29 10:30:00,42.85,42.91,42.82,42.88,60801.0,39.1369,39.1917,39.1095,39.1643,60801.0
2021-12-29 11:00:00,42.88,42.97,42.84,42.97,44701.0,39.1643,39.2465,39.1277,39.2465,44701.0
2021-12-29 11:30:00,42.96,43.05,42.9,43.02,65539.0,39.2373,39.3196,39.1825,39.2922,65539.0
2021-12-29 12:00:00,43.0,43.02,42.96,43.02,59165.0,39.2739,39.2922,39.2373,39.2922,59165.0
2021-12-29 12:30:00,43.02,43.13,43.0,43.11,25455.0,39.2922,39.3926,39.2739,39.3744,25455.0
2021-12-29 13:00:00,43.13,43.3,43.12,43.26,60381.0,39.3926,39.5479,39.3835,39.5114,60381.0
2021-12-29 13:30:00,43.26,43.34,43.19,43.34,58067.0,39.5114,39.5844,39.4474,39.5844,58067.0
2021-12-29 14:00:00,43.34,43.39,43.32,43.36,24340.0,39.5844,39.6301,39.5662,39.6027,24340.0
2021-12-29 14:30:00,43.37,43.41,43.33,43.36,25198.0,39.6118,39.6484,39.5753,39.6027,25198.0
2021-12-29 15:00:00,43.36,43.48,43.33,43.46,35172.0,39.6027,39.7123,39.5753,39.694,35172.0
2021-12-29 15:30:00,43.46,43.6,43.45,43.52,142507.0,39.694,39.8219,39.6849,39.7488,142507.0
2021-12-30 09:30:00,43.45,43.82,43.45,43.52,32474.0,39.6849,40.0228,39.6849,39.7488,32474.0
2021-12-30 10:00:00,43.52,43.66,43.48,43.64,24277.0,39.7488,39.8767,39.7123,39.8584,24277.0
2021-12-30 10:30:00,43.65,43.7,43.6,43.62,31113.0,39.8676,39.9132,39.8219,39.8402,31113.0
2021-12-30 11:00:00,43.63,43.8,43.63,43.76,46533.0,39.8493,40.0046,39.8493,39.968,46533.0
2021-12-30 11:30:00,43.76,43.76,43.47,43.49,27311.0,39.968,39.968,39.7032,39.7214,27311.0
2021-12-30 12:00:00,43.48,43.55,43.46,43.5,19418.0,39.7123,39.7762,39.694,39.7306,19418.0
2021-12-30 12:30:00,43.49,43.55,43.47,43.55,22555.0,39.7214,39.7762,39.7032,39.7762,22555.0
2021-12-30 13:00:00,43.53,43.65,43.53,43.62,24764.0,39.758,39.8676,39.758,39.8402,24764.0
2021-12-30 13:30:00,43.61,43.66,43.58,43.65,20772.0,39.831,39.8767,39.8036,39.8676,20772.0
2021-12-30 14:00:00,43.65,43.76,43.65,43.75,37005.0,39.8676,39.968,39.8676,39.9589,37005.0
2021-12-30 14:30:00,43.75,43.77,43.69,43.76,25437.0,39.9589,39.9772,39.9041,39.968,25437.0
2021-12-30 15:00:00,43.76,43.77,43.67,43.7,30664.0,39.968,39.9772,39.8858,39.9132,30664.0
2021-12-30 15:30:00,43.7,43.72,43.44,43.54,140724.0,39.9132,39.9315,39.6758,39.7671,140724.0
2021-12-31 09:30:00,43.69,43.76,43.56,43.65,42073.0,39.9041,39.968,39.7854,39.8676,42073.0
2021-12-31 10:00:00,43.71,43.77,43.64,43.71,62961.0,39.9224,39.9772,39.8584,39.9224,62961.0
2021-12-31 10:30:00,43.71,43.83,43.65,43.83,45006.0,39.9224,40.032,39.8676,40.032,45006.0
2021-12-31 11:00:00,43.83,43.85,43.75,43.78,35968.0,40.032,40.0502,39.9589,39.9863,35968.0
2021-12-31 11:30:00,43.77,43.89,43.77,43.87,21461.0,39.9772,40.0868,39.9772,40.0685,21461.0
2021-12-31 12:00:00,43.87,43.87,43.79,43.82,15767.0,40.0685,40.0685,39.9954,40.0228,15767.0
2021-12-31 12:30:00,43.82,44.0,43.81,43.98,24927.0,40.0228,40.1872,40.0137,40.169,24927.0
2021-12-31 13:00:00,43.97,44.01,43.93,44.01,20346.0,40.1598,40.1964,40.1233,40.1964,20346.0
2021-12-31 13:30:00,44.02,44.03,43.91,44.0,19817.0,40.2055,40.2146,40.105,40.1872,19817.0
2021-12-31 14:00:00,43.99,44.07,43.98,44.02,25187.0,40.1781,40.2512,40.169,40.2055,25187.0
2021-12-31 14:30:00,44.02,44.07,43.98,43.99,21270.0,40.2055,40.2512,40.169,40.1781,21270.0
2021-12-31 15:00:00,43.99,44.03,43.97,44.02,36452.0,40.1781,40.2146,40.1598,40.2055,36452.0
2021-12-31 15:30:00,44.02,44.04,43.59,43.61,311589.0,40.2055,40.2238,39.8128,39.831,311589.0
2022-01-03 09:30:00,43.69,43.85,43.37,43.41,88167.0,39.9041,40.0502,39.6118,39.6484,88167.0
2022-01-03 10:00:00,43.39,43.47,43.04,43.06,137668.0,39.6301,39.7032,39.3104,39.3287,137668.0
2022-01-03 10:30:00,43.07,43.07,42.46,42.53,120212.0,39.3378,39.3378,38.7807,38.8446,120212.0
2022-01-03 11:00:00,42.53,42.53,42.3,42.48,76503.0,38.8446,38.8446,38.6345,38.7989,76503.0
2022-01-03 11:30:00,42.46,42.65,42.3,42.65,89828.0,38.7807,38.9542,38.6345,38.9542,89828.0
2022-01-03 12:00:00,42.65,42.97,42.63,42.94,61344.0,38.9542,39.2465,38.9359,39.2191,61344.0
2022-01-03 12:30:00,42.95,43.02,42.87,42.89,60043.0,39.2282,39.2922,39.1551,39.1734,60043.0
2022-01-03 13:00:00,42.89,42.91,42.81,42.82,53862.0,39.1734,39.1917,39.1003,39.1095,53862.0
2022-01-03 13:30:00,42.83,42.91,42.74,42.9,58137.0,39.1186,39.1917,39.0364,39.1825,58137.0
2022-01-03 14:00:00,42.9,42.91,42.77,42.79,80709.0,39.1825,39.1917,39.0638,39.0821,80709.0
2022-01-03 14:30:00,42.79,43.02,42.79,42.98,114565.0,39.0821,39.2922,39.0821,39.2556,114565.0
2022-01-03 15:00:00,42.98,43.14,42.96,43.06,83582.0,39.2556,39.4018,39.2373,39.3287,83582.0
2022-01-03 15:30:00,43.05,43.26,42.92,43.18,367921.0,39.3196,39.5114,39.2008,39.4383,367921.0
2022-01-04 09:30:00,43.27,43.74,43.27,43.32,67654.0,39.5205,39.9498,39.5205,39.5662,67654.0
2022-01-04 10:00:00,43.31,43.52,43.18,43.23,132332.0,39.557,39.7488,39.4383,39.484,132332.0
2022-01-04 10:30:00,43.23,43.49,43.22,43.49,88093.0,39.484,39.7214,39.4748,39.7214,88093.0
2022-01-04 11:00:00,43.5,43.61,43.43,43.56,64200.0,39.7306,39.831,39.6666,39.7854,64200.0
2022-01-04 11:30:00,43.57,43.57,43.45,43.52,90605.0,39.7945,39.7945,39.6849,39.7488,90605.0
2022-01-04 12:00:00,43.52,43.57,43.42,43.47,54417.0,39.7488,39.7945,39.6575,39.7032,54417.0
2022-01-04 12:30:00,43.46,43.47,43.27,43.33,64552.0,39.694,39.7032,39.5205,39.5753,64552.0
2022-01-04 13:00:00,43.32,43.48,43.28,43.44,49984.0,39.5662,39.7123,39.5296,39.6758,49984.0
2022-01-04 13:30:00,43.44,43.44,43.27,43.33,54405.0,39.6758,39.6758,39.5205,39.5753,54405.0
2022-01-04 14:00:00,43.33,43.46,43.32,43.44,46273.0,39.5753,39.694,39.5662,39.6758,46273.0
2022-01-04 14:30:00,43.44,43.53,43.39,43.39,49493.0,39.6758,39.758,39.6301,39.6301,49493.0
2022-01-04 15:00:00,43.39,43.42,43.32,43.34,56521.0,39.6301,39.6575,39.5662,39.5844,56521.0
2022-01-04 15:30:00,43.35,43.54,43.21,43.35,203747.0,39.5936,39.7671,39.4657,39.5936,203747.0
2022-01-05 09:30:00,43.22,43.48,42.74,42.83,57073.0,39.4748,39.7123,39.0364,39.1186,57073.0
2022-01-05 10:00:00,42.81,42.92,42.69,42.91,49909.0,39.1003,39.2008,38.9907,39.1917,49909.0
2022-01-05 10:30:00,42.91,43.02,42.88,42.97,43138.0,39.1917,39.2922,39.1643,39.2465,43138.0
2022-01-05 11:00:00,42.97,43.09,42.87,43.03,55019.0,39.2465,39.3561,39.1551,39.3013,55019.0
2022-01-05 11:30:00,43.05,43.1,43.02,43.05,47834.0,39.3196,39.3652,39.2922,39.3196,47834.0
2022-01-05 12:00:00,43.05,43.15,42.95,43.02,32065.0,39.3196,39.4109,39.2282,39.2922,32065.0
2022-01-05 12:30:00,43.01,43.08,42.97,43.02,33120.0,39.283,39.347,39.2465,39.2922,33120.0
2022-01-05 13:00:00,43.02,43.13,42.98,43.05,22476.0,39.2922,39.3926,39.2556,39.3196,22476.0
2022-01-05 13:30:00,43.07,43.1,42.97,42.98,26052.0,39.3378,39.3652,39.2465,39.2556,26052.0
2022-01-05 14:00:00,42.97,43.02,42.74,42.89,104032.0,39.2465,39.2922,39.0364,39.1734,104032.0
2022-01-05 14:30:00,42.9,42.93,42.69,42.72,62281.0,39.1825,39.2099,38.9907,39.0181,62281.0
2022-01-05 15:00:00,42.71,42.71,42.5,42.61,81333.0,39.009,39.009,38.8172,38.9177,81333.0
2022-01-05 15:30:00,42.58,42.66,42.34,42.35,222556.0,38.8903,38.9633,38.6711,38.6802,222556.0
2022-01-06 09:30:00,42.37,42.71,42.05,42.07,57897.0,38.6985,39.009,38.4062,38.4245,57897.0
2022-01-06 10:00:00,42.12,42.41,42.06,42.38,41994.0,38.4701,38.735,38.4153,38.7076,41994.0
2022-01-06 10:30:00,42.39,42.53,42.37,42.44,77165.0,38.7167,38.8446,38.6985,38.7624,77165.0
2022-01-06 11:00:00,42.5,42.54,42.31,42.31,55449.0,38.8172,38.8537,38.6437,38.6437,55449.0
2022-01-06 11:30:00,42.35,42.44,42.3,42.37,36701.0,38.6802,38.7624,38.6345,38.6985,36701.0
2022-01-06 12:00:00,42.36,42.45,42.35,42.44,41549.0,38.6893,38.7715,38.6802,38.7624,41549.0
2022-01-06 12:30:00,42.44,42.47,42.34,42.37,41684.0,38.7624,38.7898,38.6711,38.6985,41684.0
2022-01-06 13:00:00,42.38,42.39,42.27,42.36,42045.0,38.7076,38.7167,38.6071,38.6893,42045.0
2022-01-06 13:30:00,42.35,42.37,42.18,42.22,57073.0,38.6802,38.6985,38.5249,38.5615,57073.0
2022-01-06 14:00:00,42.23,42.28,42.19,42.23,59551.0,38.5706,38.6163,38.5341,38.5706,59551.0
2022-01-06 14:30:00,42.23,42.44,42.22,42.41,54040.0,38.5706,38.7624,38.5615,38.735,54040.0
2022-01-06 15:00:00,42.41,42.43,42.3,42.36,63887.0,38.735,38.7533,38.6345,38.6893,63887.0
2022-01-06 15:30:00,42.36,42.38,42.19,42.27,288862.0,38.6893,38.7076,38.5341,38.6071,288862.0
2022-01-07 09:30:00,42.15,42.42,41.92,42.16,83751.0,38.4975,38.7441,38.2875,38.5067,83751.0
2022-01-07 10:00:00,42.18,42.29,41.93,41.93,45988.0,38.5249,38.6254,38.2966,38.2966,45988.0
2022-01-07 10:30:00,41.92,41.94,41.66,41.67,49027.0,38.2875,38.3057,38.05,38.0591,49027.0
2022-01-07 11:00:00,41.68,41.9,41.68,41.89,37192.0,38.0683,38.2692,38.0683,38.2601,37192.0
2022-01-07 11:30:00,41.88,41.96,41.82,41.91,27821.0,38.2509,38.324,38.1961,38.2783,27821.0
2022-01-07 12:00:00,41.9,41.9,41.79,41.8,36557.0,38.2692,38.2692,38.1687,38.1779,36557.0
2022-01-07 12:30:00,41.81,41.86,41.63,41.69,127820.0,38.187,38.2327,38.0226,38.0774,127820.0
2022-01-07 13:00:00,41.68,41.76,41.61,41.61,37231.0,38.0683,38.1413,38.0043,38.0043,37231.0
2022-01-07 13:30:00,41.61,41.7,41.48,41.49,91837.0,38.0043,38.0865,37.8856,37.8947,91837.0
2022-01-07 14:00:00,41.5,41.51,41.28,41.3,109022.0,37.9039,37.913,37.7029,37.7212,109022.0
2022-01-07 14:30:00,41.3,41.43,41.23,41.4,81040.0,37.7212,37.8399,37.6573,37.8125,81040.0
2022-01-07 15:00:00,41.4,41.45,41.29,41.37,107652.0,37.8125,37.8582,37.7121,37.7851,107652.0
2022-01-07 15:30:00,41.37,41.46,41.31,41.39,201046.0,37.7851,37.8673,37.7303,37.8034,201046.0
2022-01-10 09:30:00,41.15,41.27,40.74,41.07,109824.0,37.5842,37.6938,37.2097,37.5111,109824.0
2022-01-10 10:00:00,41.06,41.17,40.99,41.11,31924.0,37.502,37.6025,37.4381,37.5477,31924.0
2022-01-10 10:30:00,41.09,41.14,40.92,41.04,30638.0,37.5294,37.5751,37.3741,37.4837,30638.0
2022-01-10 11:00:00,41.08,41.13,40.86,40.86,57470.0,37.5203,37.5659,37.3193,37.3193,57470.0
2022-01-10 11:30:00,40.85,40.9,40.69,40.8,54932.0,37.3102,37.3559,37.1641,37.2645,54932.0
2022-01-10 12:00:00,40.79,40.96,40.79,40.91,63160.0,37.2554,37.4107,37.2554,37.365,63160.0
2022-01-10 12:30:00,40.91,40.92,40.81,40.86,28566.0,37.365,37.3741,37.2737,37.3193,28566.0
2022-01-10 13:00:00,40.87,40.97,40.82,40.95,28151.0,37.3285,37.4198,37.2828,37.4015,28151.0
2022-01-10 13:30:00,40.94,41.09,40.88,41.06,29773.0,37.3924,37.5294,37.3376,37.502,29773.0
2022-01-10 14:00:00,41.05,41.14,41.04,41.11,43969.0,37.4929,37.5751,37.4837,37.5477,43969.0
2022-01-10 14:30:00,41.12,41.13,40.97,40.98,30242.0,37.5568,37.5659,37.4198,37.4289,30242.0
2022-01-10 15:00:00,41.01,41.05,40.89,40.94,37750.0,37.4563,37.4929,37.3467,37.3924,37750.0
2022-01-10 15:30:00,40.92,41.16,40.91,41.11,188793.0,37.3741,37.5933,37.365,37.5477,188793.0
2022-01-11 09:30:00,41.29,41.38,40.79,40.8,44840.0,37.7121,37.7943,37.2554,37.2645,44840.0
2022-01-11 10:00:00,40.83,41.03,40.82,41.02,27962.0,37.2919,37.4746,37.2828,37.4655,27962.0
2022-01-11 10:30:00,41.03,41.17,41.0,41.16,38479.0,37.4746,37.6025,37.4472,37.5933,38479.0
2022-01-11 11:00:00,41.16,41.33,41.15,41.21,32653.0,37.5933,37.7486,37.5842,37.639,32653.0
2022-01-11 11:30:00,41.21,41.46,41.16,41.42,47392.0,37.639,37.8673,37.5933,37.8308,47392.0
2022-01-11 12:00:00,41.42,41.46,41.35,41.46,48320.0,37.8308,37.8673,37.7669,37.8673,48320.0
2022-01-11 12:30:00,41.45,41.57,41.38,41.57,80378.0,37.8582,37.9678,37.7943,37.9678,80378.0
2022-01-11 13:00:00,41.56,41.76,41.52,41.76,57409.0,37.9587,38.1413,37.9221,38.1413,57409.0
2022-01-11 13:30:00,41.76,41.83,41.69,41.71,68439.0,38.1413,38.2053,38.0774,38.0957,68439.0
2022-01-11 14:00:00,41.71,41.78,41.54,41.65,193824.0,38.0957,38.1596,37.9404,38.0409,193824.0
2022-01-11 14:30:00,41.66,41.79,41.66,41.74,90303.0,38.05,38.1687,38.05,38.1231,90303.0
2022-01-11 15:00:00,41.74,41.83,41.68,41.78,65281.0,38.1231,38.2053,38.0683,38.1596,65281.0
2022-01-11 15:30:00,41.78,41.8,41.69,41.74,290074.0,38.1596,38.1779,38.0774,38.1231,290074.0
2022-01-12 09:30:00,41.63,41.98,41.6,41.78,41558.0,38.0226,38.3423,37.9952,38.1596,41558.0
2022-01-12 10:00:00,41.78,41.96,41.78,41.96,34292.0,38.1596,38.324,38.1596,38.324,34292.0
2022-01-12 10:30:00,41.96,42.1,41.94,42.05,46075.0,38.324,38.4519,38.3057,38.4062,46075.0
2022-01-12 11:00:00,42.06,42.09,41.88,41.97,32694.0,38.4153,38.4427,38.2509,38.3331,32694.0
2022-01-12 11:30:00,41.96,42.0,41.88,41.99,23451.0,38.324,38.3605,38.2509,38.3514,23451.0
2022-01-12 12:00:00,41.99,42.01,41.96,42.0,56757.0,38.3514,38.3697,38.324,38.3605,56757.0
2022-01-12 12:30:00,41.99,42.13,41.99,42.03,63192.0,38.3514,38.4793,38.3514,38.3879,63192.0
2022-01-12 13:00:00,42.03,42.1,42.0,42.02,31313.0,38.3879,38.4519,38.3605,38.3788,31313.0
2022-01-12 13:30:00,42.02,42.03,41.99,42.02,28680.0,38.3788,38.3879,38.3514,38.3788,28680.0
2022-01-12 14:00:00,42.02,42.02,41.91,41.91,40682.0,38.3788,38.3788,38.2783,38.2783,40682.0
2022-01-12 14:30:00,41.9,42.01,41.83,42.0,56013.0,38.2692,38.3697,38.2053,38.3605,56013.0
2022-01-12 15:00:00,42.0,42.04,41.94,42.0,41947.0,38.3605,38.3971,38.3057,38.3605,41947.0
2022-01-12 15:30:00,42.0,42.1,41.91,41.92,102887.0,38.3605,38.4519,38.2783,38.2875,102887.0
2022-01-13 09:30:00,42.08,42.28,41.91,42.2,28980.0,38.4336,38.6163,38.2783,38.5432,28980.0
2022-01-13 10:00:00,42.17,42.25,42.11,42.23,21859.0,38.5158,38.5889,38.461,38.5706,21859.0
2022-01-13 10:30:00,42.24,42.31,42.17,42.29,24915.0,38.5797,38.6437,38.5158,38.6254,24915.0
2022-01-13 11:00:00,42.27,42.29,42.15,42.29,47954.0,38.6071,38.6254,38.4975,38.6254,47954.0
2022-01-13 11:30:00,42.28,42.32,42.21,42.21,30582.0,38.6163,38.6528,38.5523,38.5523,30582.0
2022-01-13 12:00:00,42.2,42.2,42.1,42.18,35912.0,38.5432,38.5432,38.4519,38.5249,35912.0
2022-01-13 12:30:00,42.16,42.29,42.15,42.25,38399.0,38.5067,38.6254,38.4975,38.5889,38399.0
2022-01-13 13:00:00,42.25,42.25,42.1,42.18,33361.0,38.5889,38.5889,38.4519,38.5249,33361.0
2022-01-13 13:30:00,42.17,42.18,42.01,42.03,21890.0,38.5158,38.5249,38.3697,38.3879,21890.0
2022-01-13 14:00:00,42.04,42.08,41.95,41.96,20588.0,38.3971,38.4336,38.3149,38.324,20588.0
2022-01-13 14:30:00,41.97,42.09,41.93,42.04,42833.0,38.3331,38.4427,38.2966,38.3971,42833.0
2022-01-13 15:00:00,42.03,42.15,41.93,42.12,60469.0,38.3879,38.4975,38.2966,38.4701,60469.0
2022-01-13 15:30:00,42.12,42.16,41.94,41.98,258478.0,38.4701,38.5067,38.3057,38.3423,258478.0
2022-01-14 09:30:00,41.82,41.82,41.41,41.41,96558.0,38.1961,38.1961,37.8217,37.8217,96558.0
2022-01-14 10:00:00,41.41,41.58,41.31,41.5,100918.0,37.8217,37.9769,37.7303,37.9039,100918.0
2022-01-14 10:30:00,41.47,41.52,41.18,41.26,94665.0,37.8765,37.9221,37.6116,37.6847,94665.0
2022-01-14 11:00:00,41.25,41.25,40.86,40.96,132766.0,37.6755,37.6755,37.3193,37.4107,132766.0
2022-01-14 11:30:00,40.96,41.18,40.91,41.1,66903.0,37.4107,37.6116,37.365,37.5385,66903.0
2022-01-14 12:00:00,41.08,41.2,41.03,41.14,45407.0,37.5203,37.6299,37.4746,37.5751,45407.0
2022-01-14 12:30:00,41.13,41.2,41.05,41.05,64739.0,37.5659,37.6299,37.4929,37.4929,64739.0
2022-01-14 13:00:00,41.04,41.13,40.93,41.1,57495.0,37.4837,37.5659,37.3833,37.5385,57495.0
2022-01-14 13:30:00,41.09,41.14,40.95,41.0,41797.0,37.5294,37.5751,37.4015,37.4472,41797.0
2022-01-14 14:00:00,41.0,41.16,40.97,41.15,45034.0,37.4472,37.5933,37.4198,37.5842,45034.0
2022-01-14 14:30:00,41.15,41.49,41.15,41.46,72463.0,37.5842,37.8947,37.5842,37.8673,72463.0
2022-01-14 15:00:00,41.47,41.83,41.46,41.66,190036.0,37.8765,38.2053,37.8673,38.05,190036.0
2022-01-14 15:30:00,41.66,41.91,41.65,41.75,388932.0,38.05,38.2783,38.0409,38.1322,388932.0
2022-01-18 09:30:00,41.62,41.75,41.25,41.4,63530.0,38.0135,38.1322,37.6755,37.8125,63530.0
2022-01-18 10:00:00,41.36,41.52,41.28,41.43,22156.0,37.776,37.9221,37.7029,37.8399,22156.0
2022-01-18 10:30:00,41.44,41.66,41.44,41.58,34559.0,37.8491,38.05,37.8491,37.9769,34559.0
2022-01-18 11:00:00,41.55,41.72,41.45,41.66,27860.0,37.9495,38.1048,37.8582,38.05,27860.0
2022-01-18 11:30:00,41.66,41.69,41.47,41.49,72558.0,38.05,38.0774,37.8765,37.8947,72558.0
2022-01-18 12:00:00,41.48,41.51,41.38,41.48,45313.0,37.8856,37.913,37.7943,37.8856,45313.0
2022-01-18 12:30:00,41.49,41.51,41.2,41.21,35876.0,37.8947,37.913,37.6299,37.639,35876.0
2022-01-18 13:00:00,41.2,41.37,41.17,41.36,39160.0,37.6299,37.7851,37.6025,37.776,39160.0
2022-01-18 13:30:00,41.34,41.48,41.3,41.47,42966.0,37.7577,37.8856,37.7212,37.8765,42966.0
2022-01-18 14:00:00,41.47,41.55,41.45,41.53,31928.0,37.8765,37.9495,37.8582,37.9313,31928.0
2022-01-18 14:30:00,41.53,41.67,41.52,41.61,31863.0,37.9313,38.0591,37.9221,38.0043,31863.0
2022-01-18 15:00:00,41.61,41.65,41.51,41.55,42430.0,38.0043,38.0409,37.913,37.9495,42430.0
2022-01-18 15:30:00,41.55,41.76,41.52,41.55,320474.0,37.9495,38.1413,37.9221,37.9495,320474.0
2022-01-19 09:30:00,41.72,42.09,41.69,41.98,70866.0,38.1048,38.4427,38.0774,38.3423,70866.0
2022-01-19 10:00:00,41.97,42.04,41.59,41.61,46640.0,38.3331,38.3971,37.9861,38.0043,46640.0
2022-01-19 10:30:00,41.59,41.62,41.43,41.58,44754.0,37.9861,38.0135,37.8399,37.9769,44754.0
2022-01-19 11:00:00,41.59,41.66,41.41,41.62,34718.0,37.9861,38.05,37.8217,38.0135,34718.0
2022-01-19 11:30:00,41.64,41.78,41.59,41.69,46918.0,38.0317,38.1596,37.9861,38.0774,46918.0
2022-01-19 12:00:00,41.68,41.75,41.63,41.67,31210.0,38.0683,38.1322,38.0226,38.0591,31210.0
2022-01-19 12:30:00,41.66,41.66,41.52,41.55,26717.0,38.05,38.05,37.9221,37.9495,26717.0
2022-01-19 13:00:00,41.55,41.59,41.45,41.45,19610.0,37.9495,37.9861,37.8582,37.8582,19610.0
2022-01-19 13:30:00,41.44,41.44,41.33,41.35,34613.0,37.8491,37.8491,37.7486,37.7669,34613.0
2022-01-19 14:00:00,41.35,41.38,41.29,41.29,37570.0,37.7669,37.7943,37.7121,37.7121,37570.0
2022-01-19 14:30:00,41.29,41.38,41.27,41.37,51028.0,37.7121,37.7943,37.6938,37.7851,51028.0
2022-01-19 15:00:00,41.37,41.55,41.32,41.53,307249.0,37.7851,37.9495,37.7395,37.9313,307249.0
2022-01-19 15:30:00,41.51,41.51,41.21,41.21,333027.0,37.913,37.913,37.639,37.639,333027.0
2022-01-20 09:30:00,39.89,40.35,39.68,40.34,2197838.0,36.4334,36.8535,36.2416,36.8444,2197838.0
2022-01-20 10:00:00,40.34,40.47,40.02,40.44,1285784.0,36.8444,36.9631,36.5521,36.9357,1285784.0
2022-01-20 10:30:00,40.44,40.46,39.89,39.95,834026.0,36.9357,36.954,36.4334,36.4882,834026.0
2022-01-20 11:00:00,39.95,40.07,39.88,40.01,1170771.0,36.4882,36.5978,36.4242,36.543,1170771.0
2022-01-20 11:30:00,40.02,40.31,39.93,40.19,671551.0,36.5521,36.817,36.4699,36.7074,671551.0
2022-01-20 12:00:00,40.19,40.23,40.02,40.07,395825.0,36.7074,36.7439,36.5521,36.5978,395825.0
2022-01-20 12:30:00,40.07,40.13,39.96,39.98,407340.0,36.5978,36.6526,36.4973,36.5156,407340.0
2022-01-20 13:00:00,39.98,39.99,39.73,39.88,383944.0,36.5156,36.5247,36.2872,36.4242,383944.0
2022-01-20 13:30:00,39.87,39.99,39.86,39.9,396926.0,36.4151,36.5247,36.406,36.4425,396926.0
2022-01-20 14:00:00,39.9,39.98,39.84,39.93,299829.0,36.4425,36.5156,36.3877,36.4699,299829.0
2022-01-20 14:30:00,39.93,39.97,39.74,39.75,628321.0,36.4699,36.5064,36.2964,36.3055,628321.0
2022-01-20 15:00:00,39.74,39.81,39.42,39.45,618134.0,36.2964,36.3603,36.0041,36.0315,618134.0
2022-01-20 15:30:00,39.45,39.45,39.22,39.34,1508443.0,36.0315,36.0315,35.8214,35.931,1508443.0
2022-01-21 09:30:00,39.38,39.65,39.15,39.36,370449.0,35.9676,36.2142,35.7575,35.9493,370449.0
2022-01-21 10:00:00,39.36,39.41,39.2,39.24,232651.0,35.9493,35.995,35.8032,35.8397,232651.0
2022-01-21 10:30:00,39.24,39.49,39.18,39.44,219587.0,35.8397,36.068,35.7849,36.0224,219587.0
2022-01-21 11:00:00,39.45,39.47,39.33,39.39,92040.0,36.0315,36.0498,35.9219,35.9767,92040.0
2022-01-21 11:30:00,39.38,39.4,39.24,39.34,166641.0,35.9676,35.9858,35.8397,35.931,166641.0
2022-01-21 12:00:00,39.34,39.45,39.29,39.39,96361.0,35.931,36.0315,35.8854,35.9767,96361.0
2022-01-21 12:30:00,39.38,39.63,39.36,39.62,156602.0,35.9676,36.1959,35.9493,36.1868,156602.0
2022-01-21 13:00:00,39.62,39.77,39.62,39.63,282511.0,36.1868,36.3238,36.1868,36.1959,282511.0
2022-01-21 13:30:00,39.64,39.79,39.63,39.64,194676.0,36.205,36.342,36.1959,36.205,194676.0
2022-01-21 14:00:00,39.64,39.65,39.47,39.52,103540.0,36.205,36.2142,36.0498,36.0954,103540.0
2022-01-21 14:30:00,39.51,39.56,39.29,39.3,131856.0,36.0863,36.132,35.8854,35.8945,131856.0
2022-01-21 15:00:00,39.29,39.33,39.11,39.18,313343.0,35.8854,35.9219,35.721,35.7849,313343.0
2022-01-21 15:30:00,39.18,39.41,39.16,39.36,763049.0,35.7849,35.995,35.7666,35.9493,763049.0
2022-01-24 09:30:00,38.83,39.16,38.43,38.44,238918.0,35.4652,35.7666,35.0999,35.109,238918.0
2022-01-24 10:00:00,38.44,38.44,38.15,38.28,266218.0,35.109,35.109,34.8442,34.9629,266218.0
2022-01-24 10:30:00,38.28,38.51,38.24,38.26,207274.0,34.9629,35.173,34.9264,34.9446,207274.0
2022-01-24 11:00:00,38.27,38.38,38.16,38.24,183218.0,34.9538,35.0542,34.8533,34.9264,183218.0
2022-01-24 11:30:00,38.25,38.26,37.86,38.06,283741.0,34.9355,34.9446,34.5793,34.762,283741.0
2022-01-24 12:00:00,38.05,38.09,37.77,37.88,176758.0,34.7528,34.7894,34.4971,34.5976,176758.0
2022-01-24 12:30:00,37.87,38.05,37.79,37.92,102085.0,34.5884,34.7528,34.5153,34.6341,102085.0
2022-01-24 13:00:00,37.92,38.18,37.82,38.08,106616.0,34.6341,34.8716,34.5428,34.7802,106616.0
2022-01-24 13:30:00,38.09,38.5,38.02,38.42,196389.0,34.7894,35.1638,34.7254,35.0908,196389.0
2022-01-24 14:00:00,38.41,38.61,38.2,38.24,124180.0,35.0816,35.2643,34.8898,34.9264,124180.0
2022-01-24 14:30:00,38.24,38.31,38.03,38.26,119329.0,34.9264,34.9903,34.7346,34.9446,119329.0
2022-01-24 15:00:00,38.25,38.56,38.24,38.47,159803.0,34.9355,35.2186,34.9264,35.1364,159803.0
2022-01-24 15:30:00,38.46,39.11,38.43,38.91,540459.0,35.1273,35.721,35.0999,35.5383,540459.0
2022-01-25 09:30:00,38.47,38.79,38.28,38.41,178380.0,35.1364,35.4287,34.9629,35.0816,178380.0
2022-01-25 10:00:00,38.41,38.55,38.07,38.51,194188.0,35.0816,35.2095,34.7711,35.173,194188.0
2022-01-25 10:30:00,38.52,38.52,38.28,38.3,146105.0,35.1821,35.1821,34.9629,34.9812,146105.0
2022-01-25 11:00:00,38.24,38.35,38.02,38.22,128867.0,34.9264,35.0268,34.7254,34.9081,128867.0
2022-01-25 11:30:00,38.22,38.22,37.96,37.97,154266.0,34.9081,34.9081,34.6706,34.6798,154266.0
2022-01-25 12:00:00,37.97,38.25,37.94,38.19,83653.0,34.6798,34.9355,34.6524,34.8807,83653.0
2022-01-25 12:30:00,38.2,38.2,37.97,38.06,54895.0,34.8898,34.8898,34.6798,34.762,54895.0
2022-01-25 13:00:00,38.07,38.16,38.0,38.13,69970.0,34.7711,34.8533,34.7072,34.8259,69970.0
2022-01-25 13:30:00,38.13,38.42,38.05,38.41,121341.0,34.8259,35.0908,34.7528,35.0816,121341.0
2022-01-25 14:00:00,38.4,38.53,38.32,38.51,121104.0,35.0725,35.1912,34.9994,35.173,121104.0
2022-01-25 14:30:00,38.52,38.81,38.48,38.81,124456.0,35.1821,35.447,35.1456,35.447,124456.0
2022-01-25 15:00:00,38.82,38.84,38.57,38.58,160219.0,35.4561,35.4744,35.2278,35.2369,160219.0
2022-01-25 15:30:00,38.59,38.7,38.4,38.54,450914.0,35.246,35.3465,35.0725,35.2004,450914.0
2022-01-26 09:30:00,38.62,38.89,38.41,38.7,159428.0,35.2734,35.52,35.0816,35.3465,159428.0
2022-01-26 10:00:00,38.7,38.9,38.61,38.65,96459.0,35.3465,35.5292,35.2643,35.3008,96459.0
2022-01-26 10:30:00,38.64,38.75,38.59,38.74,53609.0,35.2917,35.3922,35.246,35.383,53609.0
2022-01-26 11:00:00,38.73,38.85,38.66,38.81,56385.0,35.3739,35.4835,35.31,35.447,56385.0
2022-01-26 11:30:00,38.83,38.91,38.78,38.87,112763.0,35.4652,35.5383,35.4196,35.5018,112763.0
2022-01-26 12:00:00,38.87,38.93,38.77,38.8,61595.0,35.5018,35.5566,35.4104,35.4378,61595.0
2022-01-26 12:30:00,38.8,38.87,38.78,38.83,52542.0,35.4378,35.5018,35.4196,35.4652,52542.0
2022-01-26 13:00:00,38.83,38.83,38.69,38.77,63976.0,35.4652,35.4652,35.3374,35.4104,63976.0
2022-01-26 13:30:00,38.77,38.84,38.73,38.82,62856.0,35.4104,35.4744,35.3739,35.4561,62856.0
2022-01-26 14:00:00,38.86,39.07,38.7,38.75,210748.0,35.4926,35.6844,35.3465,35.3922,210748.0
2022-01-26 14:30:00,38.74,38.75,38.23,38.33,431145.0,35.383,35.3922,34.9172,35.0086,431145.0
2022-01-26 15:00:00,38.32,38.34,37.83,37.93,302358.0,34.9994,35.0177,34.5519,34.6432,302358.0
2022-01-26 15:30:00,37.92,38.22,37.83,37.97,728954.0,34.6341,34.9081,34.5519,34.6798,728954.0
2022-01-27 09:30:00,38.02,38.33,37.81,38.21,110105.0,34.7254,35.0086,34.5336,34.899,110105.0
2022-01-27 10:00:00,38.22,38.25,37.83,37.83,118145.0,34.9081,34.9355,34.5519,34.5519,118145.0
2022-01-27 10:30:00,37.82,37.98,37.7,37.96,205397.0,34.5428,34.6889,34.4331,34.6706,205397.0
2022-01-27 11:00:00,37.95,38.06,37.78,37.8,293430.0,34.6615,34.762,34.5062,34.5245,293430.0
2022-01-27 11:30:00,37.81,37.98,37.8,37.86,126578.0,34.5336,34.6889,34.5245,34.5793,126578.0
2022-01-27 12:00:00,37.85,37.91,37.57,37.65,97686.0,34.5702,34.625,34.3144,34.3875,97686.0
2022-01-27 12:30:00,37.65,37.66,37.3,37.39,114221.0,34.3875,34.3966,34.0678,34.15,114221.0
2022-01-27 13:00:00,37.39,37.41,37.05,37.06,182364.0,34.15,34.1683,33.8395,33.8486,182364.0
2022-01-27 13:30:00,37.07,37.16,36.74,36.8,676221.0,33.8577,33.9399,33.5563,33.6111,676221.0
2022-01-27 14:00:00,36.79,37.04,36.74,37.02,351360.0,33.602,33.8303,33.5563,33.8121,351360.0
2022-01-27 14:30:00,37.02,37.17,36.84,36.86,324817.0,33.8121,33.9491,33.6477,33.6659,324817.0
2022-01-27 15:00:00,36.88,37.07,36.76,37.04,204426.0,33.6842,33.8577,33.5746,33.8303,204426.0
2022-01-27 15:30:00,37.04,37.28,36.98,37.12,632280.0,33.8303,34.0495,33.7755,33.9034,632280.0
2022-01-28 09:30:00,37.12,37.19,36.67,36.92,102331.0,33.9034,33.9673,33.4924,33.7207,102331.0
2022-01-28 10:00:00,36.91,37.33,36.9,37.28,151746.0,33.7116,34.0952,33.7025,34.0495,151746.0
2022-01-28 10:30:00,37.28,37.43,37.14,37.4,98163.0,34.0495,34.1865,33.9217,34.1591,98163.0
2022-01-28 11:00:00,37.41,37.47,37.29,37.4,54280.0,34.1683,34.2231,34.0587,34.1591,54280.0
2022-01-28 11:30:00,37.41,37.5,37.35,37.47,56929.0,34.1683,34.2505,34.1135,34.2231,56929.0
2022-01-28 12:00:00,37.47,37.64,37.43,37.58,80526.0,34.2231,34.3783,34.1865,34.3235,80526.0
2022-01-28 12:30:00,37.57,37.57,37.34,37.38,64334.0,34.3144,34.3144,34.1043,34.1409,64334.0
2022-01-28 13:00:00,37.39,37.48,37.34,37.44,62311.0,34.15,34.2322,34.1043,34.1957,62311.0
2022-01-28 13:30:00,37.44,37.57,37.42,37.51,82046.0,34.1957,34.3144,34.1774,34.2596,82046.0
2022-01-28 14:00:00,37.51,37.61,37.28,37.29,82819.0,34.2596,34.3509,34.0495,34.0587,82819.0
2022-01-28 14:30:00,37.28,37.82,37.23,37.81,103824.0,34.0495,34.5428,34.0039,34.5336,103824.0
2022-01-28 15:00:00,37.82,37.98,37.78,37.91,129286.0,34.5428,34.6889,34.5062,34.625,129286.0
2022-01-28 15:30:00,37.91,38.34,37.81,38.32,584503.0,34.625,35.0177,34.5336,34.9994,584503.0
2022-01-31 09:30:00,38.37,38.71,38.05,38.65,98796.0,35.0451,35.3556,34.7528,35.3008,98796.0
2022-01-31 10:00:00,38.65,38.74,38.49,38.5,97864.0,35.3008,35.383,35.1547,35.1638,97864.0
2022-01-31 10:30:00,38.51,38.68,38.46,38.54,89045.0,35.173,35.3282,35.1273,35.2004,89045.0
2022-01-31 11:00:00,38.56,38.59,38.46,38.49,82330.0,35.2186,35.246,35.1273,35.1547,82330.0
2022-01-31 11:30:00,38.49,38.72,38.45,38.7,67195.0,35.1547,35.3648,35.1182,35.3465,67195.0
2022-01-31 12:00:00,38.7,38.76,38.61,38.69,103320.0,35.3465,35.4013,35.2643,35.3374,103320.0
2022-01-31 12:30:00,38.69,38.7,38.52,38.63,85067.0,35.3374,35.3465,35.1821,35.2826,85067.0
2022-01-31 13:00:00,38.63,38.82,38.62,38.75,99052.0,35.2826,35.4561,35.2734,35.3922,99052.0
2022-01-31 13:30:00,38.75,38.77,38.64,38.65,64768.0,35.3922,35.4104,35.2917,35.3008,64768.0
2022-01-31 14:00:00,38.65,38.86,38.64,38.86,81764.0,35.3008,35.4926,35.2917,35.4926,81764.0
2022-01-31 14:30:00,38.86,38.93,38.76,38.8,89121.0,35.4926,35.5566,35.4013,35.4378,89121.0
2022-01-31 15:00:00,38.79,38.84,38.65,38.74,100965.0,35.4287,35.4744,35.3008,35.383,100965.0
2022-01-31 15:30:00,38.73,39.17,38.71,39.14,482709.0,35.3739,35.7758,35.3556,35.7484,482709.0
2022-02-01 09:30:00,39.24,39.38,39.07,39.23,116054.0,35.8397,35.9676,35.6844,35.8306,116054.0
2022-02-01 10:00:00,39.24,39.26,38.95,38.95,159316.0,35.8397,35.858,35.5748,35.5748,159316.0
2022-02-01 10:30:00,38.95,39.05,38.78,39.03,64539.0,35.5748,35.6662,35.4196,35.6479,64539.0
2022-02-01 11:00:00,39.04,39.07,38.84,38.9,71822.0,35.657,35.6844,35.4744,35.5292,71822.0
2022-02-01 11:30:00,38.89,39.04,38.77,39.02,64937.0,35.52,35.657,35.4104,35.6388,64937.0
2022-02-01 12:00:00,39.01,39.05,38.85,38.91,48892.0,35.6296,35.6662,35.4835,35.5383,48892.0
2022-02-01 12:30:00,38.91,38.95,38.77,38.92,60997.0,35.5383,35.5748,35.4104,35.5474,60997.0
2022-02-01 13:00:00,38.93,39.01,38.85,39.01,64621.0,35.5566,35.6296,35.4835,35.6296,64621.0
2022-02-01 13:30:00,39.0,39.11,38.99,39.07,108969.0,35.6205,35.721,35.6114,35.6844,108969.0
2022-02-01 14:00:00,39.06,39.2,39.03,39.2,75971.0,35.6753,35.8032,35.6479,35.8032,75971.0
2022-02-01 14:30:00,39.2,39.24,39.1,39.16,67710.0,35.8032,35.8397,35.7118,35.7666,67710.0
2022-02-01 15:00:00,39.15,39.25,39.14,39.23,100838.0,35.7575,35.8488,35.7484,35.8306,100838.0
2022-02-01 15:30:00,39.23,39.26,38.99,39.0,382320.0,35.8306,35.858,35.6114,35.6205,382320.0
2022-02-02 09:30:00,39.05,39.3,38.98,39.18,94082.0,35.6662,35.8945,35.6022,35.7849,94082.0
2022-02-02 10:00:00,39.2,39.38,39.18,39.29,117438.0,35.8032,35.9676,35.7849,35.8854,117438.0
2022-02-02 10:30:00,39.29,39.31,39.15,39.2,71222.0,35.8854,35.9036,35.7575,35.8032,71222.0
2022-02-02 11:00:00,39.2,39.57,39.19,39.54,65119.0,35.8032,36.1411,35.794,36.1137,65119.0
2022-02-02 11:30:00,39.52,39.52,39.23,39.26,56840.0,36.0954,36.0954,35.8306,35.858,56840.0
2022-02-02 12:00:00,39.26,39.34,39.23,39.27,50067.0,35.858,35.931,35.8306,35.8671,50067.0
2022-02-02 12:30:00,39.26,39.34,39.23,39.29,49316.0,35.858,35.931,35.8306,35.8854,49316.0
2022-02-02 13:00:00,39.29,39.48,39.28,39.39,119239.0,35.8854,36.0589,35.8762,35.9767,119239.0
2022-02-02 13:30:00,39.4,39.53,39.4,39.5,104197.0,35.9858,36.1046,35.9858,36.0772,104197.0
2022-02-02 14:00:00,39.49,39.55,39.35,39.43,84952.0,36.068,36.1228,35.9402,36.0132,84952.0
2022-02-02 14:30:00,39.43,39.5,39.37,39.46,71223.0,36.0132,36.0772,35.9584,36.0406,71223.0
2022-02-02 15:00:00,39.47,39.52,39.41,39.43,117594.0,36.0498,36.0954,35.995,36.0132,117594.0
2022-02-02 15:30:00,39.43,39.58,39.43,39.57,385512.0,36.0132,36.1502,36.0132,36.1411,385512.0
2022-02-03 09:30:00,39.26,39.4,39.13,39.28,87606.0,35.858,35.9858,35.7392,35.8762,87606.0
2022-02-03 10:00:00,39.28,39.65,39.28,39.58,106094.0,35.8762,36.2142,35.8762,36.1502,106094.0
2022-02-03 10:30:00,39.59,39.78,39.48,39.5,70878.0,36.1594,36.3329,36.0589,36.0772,70878.0
2022-02-03 11:00:00,39.5,39.64,39.45,39.61,62591.0,36.0772,36.205,36.0315,36.1776,62591.0
2022-02-03 11:30:00,39.6,39.64,39.52,39.52,91604.0,36.1685,36.205,36.0954,36.0954,91604.0
2022-02-03 12:00:00,39.52,39.55,39.44,39.47,86124.0,36.0954,36.1228,36.0224,36.0498,86124.0
2022-02-03 12:30:00,39.48,39.51,39.36,39.49,52237.0,36.0589,36.0863,35.9493,36.068,52237.0
2022-02-03 13:00:00,39.48,39.64,39.41,39.51,57972.0,36.0589,36.205,35.995,36.0863,57972.0
2022-02-03 13:30:00,39.51,39.64,39.51,39.62,60486.0,36.0863,36.205,36.0863,36.1868,60486.0
2022-02-03 14:00:00,39.61,39.67,39.57,39.58,50700.0,36.1776,36.2324,36.1411,36.1502,50700.0
2022-02-03 14:30:00,39.59,39.62,39.47,39.52,76890.0,36.1594,36.1868,36.0498,36.0954,76890.0
2022-02-03 15:00:00,39.52,39.63,39.48,39.58,66885.0,36.0954,36.1959,36.0589,36.1502,66885.0
2022-02-03 15:30:00,39.58,39.61,39.41,39.41,231796.0,36.1502,36.1776,35.995,35.995,231796.0
2022-02-04 09:30:00,39.27,39.38,39.08,39.23,187021.0,35.8671,35.9676,35.6936,35.8306,187021.0
2022-02-04 10:00:00,39.25,39.38,39.18,39.18,208793.0,35.8488,35.9676,35.7849,35.7849,208793.0
2022-02-04 10:30:00,39.18,39.24,38.78,38.83,242823.0,35.7849,35.8397,35.4196,35.4652,242823.0
2022-02-04 11:00:00,38.8,39.01,38.78,38.97,60085.0,35.4378,35.6296,35.4196,35.5931,60085.0
2022-02-04 11:30:00,38.97,39.08,38.97,38.99,74645.0,35.5931,35.6936,35.5931,35.6114,74645.0
2022-02-04 12:00:00,38.98,39.12,38.89,39.11,49476.0,35.6022,35.7301,35.52,35.721,49476.0
2022-02-04 12:30:00,39.1,39.16,39.06,39.16,25909.0,35.7118,35.7666,35.6753,35.7666,25909.0
2022-02-04 13:00:00,39.16,39.4,39.16,39.34,57534.0,35.7666,35.9858,35.7666,35.931,57534.0
2022-02-04 13:30:00,39.34,39.47,39.28,39.44,56330.0,35.931,36.0498,35.8762,36.0224,56330.0
2022-02-04 14:00:00,39.45,39.5,39.36,39.47,83883.0,36.0315,36.0772,35.9493,36.0498,83883.0
2022-02-04 14:30:00,39.46,39.59,39.44,39.58,75457.0,36.0406,36.1594,36.0224,36.1502,75457.0
2022-02-04 15:00:00,39.57,39.74,39.56,39.67,118346.0,36.1411,36.2964,36.132,36.2324,118346.0
2022-02-04 15:30:00,39.68,39.69,39.34,39.34,516615.0,36.2416,36.2507,35.931,35.931,516615.0
2022-02-07 09:30:00,39.39,39.43,39.24,39.34,33759.0,35.9767,36.0132,35.8397,35.931,33759.0
2022-02-07 10:00:00,39.37,39.5,39.37,39.48,67022.0,35.9584,36.0772,35.9584,36.0589,67022.0
2022-02-07 10:30:00,39.49,39.58,39.32,39.43,29967.0,36.068,36.1502,35.9128,36.0132,29967.0
2022-02-07 11:00:00,39.43,39.43,39.27,39.3,25181.0,36.0132,36.0132,35.8671,35.8945,25181.0
2022-02-07 11:30:00,39.3,39.34,39.2,39.27,59484.0,35.8945,35.931,35.8032,35.8671,59484.0
2022-02-07 12:00:00,39.27,39.28,39.06,39.06,33819.0,35.8671,35.8762,35.6753,35.6753,33819.0
2022-02-07 12:30:00,39.06,39.14,39.04,39.1,39718.0,35.6753,35.7484,35.657,35.7118,39718.0
2022-02-07 13:00:00,39.09,39.16,39.05,39.05,28750.0,35.7027,35.7666,35.6662,35.6662,28750.0
2022-02-07 13:30:00,39.05,39.12,39.01,39.04,36870.0,35.6662,35.7301,35.6296,35.657,36870.0
2022-02-07 14:00:00,39.04,39.2,38.99,39.19,201818.0,35.657,35.8032,35.6114,35.794,201818.0
2022-02-07 14:30:00,39.18,39.23,39.16,39.22,37540.0,35.7849,35.8306,35.7666,35.8214,37540.0
2022-02-07 15:00:00,39.22,39.23,39.03,39.05,100577.0,35.8214,35.8306,35.6479,35.6662,100577.0
2022-02-07 15:30:00,39.05,39.08,38.81,38.9,231157.0,35.6662,35.6936,35.447,35.5292,231157.0
2022-02-08 09:30:00,38.84,39.03,38.75,38.82,43331.0,35.4744,35.6479,35.3922,35.4561,43331.0
2022-02-08 10:00:00,38.82,38.98,38.8,38.9,39106.0,35.4561,35.6022,35.4378,35.5292,39106.0
2022-02-08 10:30:00,38.88,39.12,38.81,39.09,86959.0,35.5109,35.7301,35.447,35.7027,86959.0
2022-02-08 11:00:00,39.08,39.19,39.06,39.16,45979.0,35.6936,35.794,35.6753,35.7666,45979.0
2022-02-08 11:30:00,39.17,39.25,39.16,39.21,38291.0,35.7758,35.8488,35.7666,35.8123,38291.0
2022-02-08 12:00:00,39.21,39.23,39.02,39.04,48052.0,35.8123,35.8306,35.6388,35.657,48052.0
2022-02-08 12:30:00,39.04,39.07,38.84,38.86,35222.0,35.657,35.6844,35.4744,35.4926,35222.0
2022-02-08 13:00:00,38.86,38.86,38.61,38.66,63630.0,35.4926,35.4926,35.2643,35.31,63630.0
2022-02-08 13:30:00,38.65,38.78,38.6,38.77,75614.0,35.3008,35.4196,35.2552,35.4104,75614.0
2022-02-08 14:00:00,38.76,38.93,38.7,38.7,54872.0,35.4013,35.5566,35.3465,35.3465,54872.0
2022-02-08 14:30:00,38.69,38.77,38.61,38.68,70307.0,35.3374,35.4104,35.2643,35.3282,70307.0
2022-02-08 15:00:00,38.67,38.83,38.62,38.72,109686.0,35.3191,35.4652,35.2734,35.3648,109686.0
2022-02-08 15:30:00,38.72,38.74,38.43,38.52,492808.0,35.3648,35.383,35.0999,35.1821,492808.0
2022-02-09 09:30:00,38.89,39.37,38.78,39.15,43859.0,35.52,35.9584,35.4196,35.7575,43859.0
2022-02-09 10:00:00,39.13,39.33,39.06,39.23,65597.0,35.7392,35.9219,35.6753,35.8306,65597.0
2022-02-09 10:30:00,39.22,39.27,39.13,39.26,25982.0,35.8214,35.8671,35.7392,35.858,25982.0
2022-02-09 11:00:00,39.28,39.32,39.14,39.27,45591.0,35.8762,35.9128,35.7484,35.8671,45591.0
2022-02-09 11:30:00,39.27,39.29,39.18,39.26,31427.0,35.8671,35.8854,35.7849,35.858,31427.0
2022-02-09 12:00:00,39.28,39.32,39.22,39.28,51519.0,35.8762,35.9128,35.8214,35.8762,51519.0
2022-02-09 12:30:00,39.26,39.31,39.23,39.3,40931.0,35.858,35.9036,35.8306,35.8945,40931.0
2022-02-09 13:00:00,39.29,39.32,39.18,39.22,38303.0,35.8854,35.9128,35.7849,35.8214,38303.0
2022-02-09 13:30:00,39.22,39.23,39.13,39.16,56466.0,35.8214,35.8306,35.7392,35.7666,56466.0
2022-02-09 14:00:00,39.15,39.32,39.13,39.3,47641.0,35.7575,35.9128,35.7392,35.8945,47641.0
2022-02-09 14:30:00,39.3,39.34,39.25,39.26,54953.0,35.8945,35.931,35.8488,35.858,54953.0
2022-02-09 15:00:00,39.26,39.46,39.19,39.44,117957.0,35.858,36.0406,35.794,36.0224,117957.0
2022-02-09 15:30:00,39.44,39.53,39.34,39.5,282820.0,36.0224,36.1046,35.931,36.0772,282820.0
2022-02-10 09:30:00,38.83,39.29,38.62,39.15,81422.0,35.4652,35.8854,35.2734,35.7575,81422.0
2022-02-10 10:00:00,39.14,39.29,39.11,39.27,72781.0,35.7484,35.8854,35.721,35.8671,72781.0
2022-02-10 10:30:00,39.28,39.49,39.22,39.3,44961.0,35.8762,36.068,35.8214,35.8945,44961.0
2022-02-10 11:00:00,39.32,39.53,39.24,39.43,146353.0,35.9128,36.1046,35.8397,36.0132,146353.0
2022-02-10 11:30:00,39.43,39.59,39.3,39.54,30740.0,36.0132,36.1594,35.8945,36.1137,30740.0
2022-02-10 12:00:00,39.53,39.53,39.41,39.45,26262.0,36.1046,36.1046,35.995,36.0315,26262.0
2022-02-10 12:30:00,39.47,39.5,39.24,39.27,32933.0,36.0498,36.0772,35.8397,35.8671,32933.0
2022-02-10 13:00:00,39.29,39.38,39.14,39.15,26271.0,35.8854,35.9676,35.7484,35.7575,26271.0
2022-02-10 13:30:00,39.15,39.21,39.07,39.21,41081.0,35.7575,35.8123,35.6844,35.8123,41081.0
2022-02-10 14:00:00,39.22,39.23,39.0,39.09,31257.0,35.8214,35.8306,35.6205,35.7027,31257.0
2022-02-10 14:30:00,39.09,39.11,38.79,38.83,35763.0,35.7027,35.721,35.4287,35.4652,35763.0
2022-02-10 15:00:00,38.84,38.96,38.75,38.87,40964.0,35.4744,35.584,35.3922,35.5018,40964.0
2022-02-10 15:30:00,38.87,38.88,38.6,38.76,194328.0,35.5018,35.5109,35.2552,35.4013,194328.0
2022-02-11 09:30:00,38.95,39.11,38.81,38.92,64135.0,35.5748,35.721,35.447,35.5474,64135.0
2022-02-11 10:00:00,38.93,39.13,38.91,39.05,48666.0,35.5566,35.7392,35.5383,35.6662,48666.0
2022-02-11 10:30:00,39.06,39.12,38.93,38.98,30411.0,35.6753,35.7301,35.5566,35.6022,30411.0
2022-02-11 11:00:00,39.01,39.09,38.88,39.06,78933.0,35.6296,35.7027,35.5109,35.6753,78933.0
2022-02-11 11:30:00,39.07,39.14,38.99,39.11,109921.0,35.6844,35.7484,35.6114,35.721,109921.0
2022-02-11 12:00:00,39.11,39.11,38.95,38.98,35237.0,35.721,35.721,35.5748,35.6022,35237.0
2022-02-11 12:30:00,38.97,39.0,38.78,38.88,30654.0,35.5931,35.6205,35.4196,35.5109,30654.0
2022-02-11 13:00:00,38.89,38.94,38.77,38.77,21289.0,35.52,35.5657,35.4104,35.4104,21289.0
2022-02-11 13:30:00,38.77,38.77,38.43,38.46,59833.0,35.4104,35.4104,35.0999,35.1273,59833.0
2022-02-11 14:00:00,38.45,38.7,38.36,38.54,61898.0,35.1182,35.3465,35.036,35.2004,61898.0
2022-02-11 14:30:00,38.54,38.69,38.43,38.59,34497.0,35.2004,35.3374,35.0999,35.246,34497.0
2022-02-11 15:00:00,38.6,38.73,38.56,38.67,69699.0,35.2552,35.3739,35.2186,35.3191,69699.0
2022-02-11 15:30:00,38.68,38.97,38.54,38.78,277999.0,35.3282,35.5931,35.2004,35.4196,277999.0
2022-02-14 09:30:00,38.89,39.14,38.8,39.0,62091.0,35.52,35.7484,35.4378,35.6205,62091.0
2022-02-14 10:00:00,39.03,39.09,38.54,38.74,154868.0,35.6479,35.7027,35.2004,35.383,154868.0
2022-02-14 10:30:00,38.72,38.74,38.42,38.43,57156.0,35.3648,35.383,35.0908,35.0999,57156.0
2022-02-14 11:00:00,38.43,38.61,38.38,38.61,48369.0,35.0999,35.2643,35.0542,35.2643,48369.0
2022-02-14 11:30:00,38.61,38.68,38.57,38.63,50419.0,35.2643,35.3282,35.2278,35.2826,50419.0
2022-02-14 12:00:00,38.62,38.66,38.57,38.65,32281.0,35.2734,35.31,35.2278,35.3008,32281.0
2022-02-14 12:30:00,38.66,38.69,38.6,38.68,30491.0,35.31,35.3374,35.2552,35.3282,30491.0
2022-02-14 13:00:00,38.71,38.71,38.52,38.57,35549.0,35.3556,35.3556,35.1821,35.2278,35549.0
2022-02-14 13:30:00,38.56,38.58,38.33,38.34,55867.0,35.2186,35.2369,35.0086,35.0177,55867.0
2022-02-14 14:00:00,38.34,38.56,38.21,38.46,76605.0,35.0177,35.2186,34.899,35.1273,76605.0
2022-02-14 14:30:00,38.46,38.65,38.38,38.65,101722.0,35.1273,35.3008,35.0542,35.3008,101722.0
2022-02-14 15:00:00,38.66,38.77,38.52,38.75,92664.0,35.31,35.4104,35.1821,35.3922,92664.0
2022-02-14 15:30:00,38.74,38.79,38.48,38.5,352854.0,35.383,35.4287,35.1456,35.1638,352854.0
2022-02-15 09:30:00,38.87,39.13,38.78,38.79,46035.0,35.5018,35.7392,35.4196,35.4287,46035.0
2022-02-15 10:00:00,38.78,38.93,38.74,38.84,59736.0,35.4196,35.5566,35.383,35.4744,59736.0
2022-02-15 10:30:00,38.86,39.13,38.84,39.01,45843.0,35.4926,35.7392,35.4744,35.6296,45843.0
2022-02-15 11:00:00,39.01,39.14,38.9,38.91,98336.0,35.6296,35.7484,35.5292,35.5383,98336.0
2022-02-15 11:30:00,38.92,39.06,38.92,39.0,90232.0,35.5474,35.6753,35.5474,35.6205,90232.0
2022-02-15 12:00:00,39.0,39.01,38.89,38.94,58849.0,35.6205,35.6296,35.52,35.5657,58849.0
2022-02-15 12:30:00,38.95,38.95,38.86,38.87,39721.0,35.5748,35.5748,35.4926,35.5018,39721.0
2022-02-15 13:00:00,38.86,39.09,38.86,39.09,27279.0,35.4926,35.7027,35.4926,35.7027,27279.0
2022-02-15 13:30:00,39.09,39.14,39.04,39.13,31050.0,35.7027,35.7484,35.657,35.7392,31050.0
2022-02-15 14:00:00,39.13,39.14,39.0,39.05,37539.0,35.7392,35.7484,35.6205,35.6662,37539.0
2022-02-15 14:30:00,39.05,39.07,38.9,38.94,30818.0,35.6662,35.6844,35.5292,35.5657,30818.0
2022-02-15 15:00:00,38.93,38.96,38.86,38.9,46542.0,35.5566,35.584,35.4926,35.5292,46542.0
2022-02-15 15:30:00,38.9,38.98,38.77,38.83,211738.0,35.5292,35.6022,35.4104,35.4652,211738.0
2022-02-16 09:30:00,38.96,38.98,38.66,38.77,98306.0,35.584,35.6022,35.31,35.4104,98306.0
2022-02-16 10:00:00,38.76,38.84,38.51,38.56,139158.0,35.4013,35.4744,35.173,35.2186,139158.0
2022-02-16 10:30:00,38.55,38.56,38.31,38.37,99650.0,35.2095,35.2186,34.9903,35.0451,99650.0
2022-02-16 11:00:00,38.4,38.43,38.27,38.39,150349.0,35.0725,35.0999,34.9538,35.0634,150349.0
2022-02-16 11:30:00,38.4,38.51,38.35,38.48,86727.0,35.0725,35.173,35.0268,35.1456,86727.0
2022-02-16 12:00:00,38.49,38.57,38.34,38.41,214104.0,35.1547,35.2278,35.0177,35.0816,214104.0
2022-02-16 12:30:00,38.4,38.41,38.26,38.31,111077.0,35.0725,35.0816,34.9446,34.9903,111077.0
2022-02-16 13:00:00,38.32,38.33,38.22,38.25,58841.0,34.9994,35.0086,34.9081,34.9355,58841.0
2022-02-16 13:30:00,38.25,38.25,37.99,38.03,92292.0,34.9355,34.9355,34.698,34.7346,92292.0
2022-02-16 14:00:00,38.07,38.38,38.02,38.38,135537.0,34.7711,35.0542,34.7254,35.0542,135537.0
2022-02-16 14:30:00,38.37,38.49,38.29,38.44,85897.0,35.0451,35.1547,34.972,35.109,85897.0
2022-02-16 15:00:00,38.46,38.51,38.27,38.37,218781.0,35.1273,35.173,34.9538,35.0451,218781.0
2022-02-16 15:30:00,38.36,38.43,38.26,38.34,666128.0,35.036,35.0999,34.9446,35.0177,666128.0
2022-02-17 09:30:00,38.25,38.43,37.58,37.59,60647.0,34.9355,35.0999,34.3235,34.3327,60647.0
2022-02-17 10:00:00,37.59,37.76,37.56,37.64,134424.0,34.3327,34.4879,34.3053,34.3783,134424.0
2022-02-17 10:30:00,37.63,37.79,37.6,37.77,57186.0,34.3692,34.5153,34.3418,34.4971,57186.0
2022-02-17 11:00:00,37.76,37.79,37.57,37.62,39885.0,34.4879,34.5153,34.3144,34.3601,39885.0
2022-02-17 11:30:00,37.61,37.83,37.52,37.76,62829.0,34.3509,34.5519,34.2687,34.4879,62829.0
2022-02-17 12:00:00,37.76,37.81,37.71,37.72,38293.0,34.4879,34.5336,34.4423,34.4514,38293.0
2022-02-17 12:30:00,37.71,37.88,37.67,37.7,91432.0,34.4423,34.5976,34.4057,34.4331,91432.0
2022-02-17 13:00:00,37.7,37.76,37.63,37.73,57581.0,34.4331,34.4879,34.3692,34.4605,57581.0
2022-02-17 13:30:00,37.74,37.92,37.74,37.85,59571.0,34.4697,34.6341,34.4697,34.5702,59571.0
2022-02-17 14:00:00,37.84,37.87,37.69,37.69,59339.0,34.561,34.5884,34.424,34.424,59339.0
2022-02-17 14:30:00,37.69,37.74,37.61,37.73,93783.0,34.424,34.4697,34.3509,34.4605,93783.0
2022-02-17 15:00:00,37.73,37.76,37.6,37.64,458923.0,34.4605,34.4879,34.3418,34.3783,458923.0
2022-02-17 15:30:00,37.64,37.83,37.59,37.67,258180.0,34.3783,34.5519,34.3327,34.4057,258180.0
2022-02-18 09:30:00,37.76,38.11,37.61,38.07,125966.0,34.4879,34.8076,34.3509,34.7711,125966.0
2022-02-18 10:00:00,38.06,38.18,37.89,37.95,120587.0,34.762,34.8716,34.6067,34.6615,120587.0
2022-02-18 10:30:00,37.94,37.94,37.75,37.77,86096.0,34.6524,34.6524,34.4788,34.4971,86096.0
2022-02-18 11:00:00,37.76,37.77,37.57,37.65,101775.0,34.4879,34.4971,34.3144,34.3875,101775.0
2022-02-18 11:30:00,37.65,37.69,37.57,37.64,84491.0,34.3875,34.424,34.3144,34.3783,84491.0
2022-02-18 12:00:00,37.64,37.84,37.62,37.83,70699.0,34.3783,34.561,34.3601,34.5519,70699.0
2022-02-18 12:30:00,37.82,37.83,37.63,37.66,63688.0,34.5428,34.5519,34.3692,34.3966,63688.0
2022-02-18 13:00:00,37.68,37.8,37.66,37.73,69818.0,34.4149,34.5245,34.3966,34.4605,69818.0
2022-02-18 13:30:00,37.72,37.9,37.69,37.83,70510.0,34.4514,34.6158,34.424,34.5519,70510.0
2022-02-18 14:00:00,37.84,38.02,37.83,38.01,84164.0,34.561,34.7254,34.5519,34.7163,84164.0
2022-02-18 14:30:00,38.02,38.09,37.84,38.0,163357.0,34.7254,34.7894,34.561,34.7072,163357.0
2022-02-18 15:00:00,37.99,38.03,37.74,37.74,237896.0,34.698,34.7346,34.4697,34.4697,237896.0
2022-02-18 15:30:00,37.73,37.84,37.65,37.74,439756.0,34.4605,34.561,34.3875,34.4697,439756.0
2022-02-22 09:30:00,37.55,38.12,37.4,37.97,150602.0,34.2961,34.8168,34.1591,34.6798,150602.0
2022-02-22 10:00:00,37.92,38.0,37.81,37.99,68328.0,34.6341,34.7072,34.5336,34.698,68328.0
2022-02-22 10:30:00,37.98,37.99,37.72,37.72,57989.0,34.6889,34.698,34.4514,34.4514,57989.0
2022-02-22 11:00:00,37.74,38.0,37.74,37.94,96901.0,34.4697,34.7072,34.4697,34.6524,96901.0
2022-02-22 11:30:00,37.93,38.06,37.84,37.94,74198.0,34.6432,34.762,34.561,34.6524,74198.0
2022-02-22 12:00:00,37.94,37.95,37.84,37.89,58238.0,34.6524,34.6615,34.561,34.6067,58238.0
2022-02-22 12:30:00,37.87,37.88,37.74,37.78,38713.0,34.5884,34.5976,34.4697,34.5062,38713.0
2022-02-22 13:00:00,37.79,37.86,37.71,37.77,71246.0,34.5153,34.5793,34.4423,34.4971,71246.0
2022-02-22 13:30:00,37.76,37.81,37.65,37.71,65762.0,34.4879,34.5336,34.3875,34.4423,65762.0
2022-02-22 14:00:00,37.71,37.86,37.63,37.76,72123.0,34.4423,34.5793,34.3692,34.4879,72123.0
2022-02-22 14:30:00,37.76,37.98,37.65,37.95,67179.0,34.4879,34.6889,34.3875,34.6615,67179.0
2022-02-22 15:00:00,37.94,38.02,37.86,37.94,97215.0,34.6524,34.7254,34.5793,34.6524,97215.0
2022-02-22 15:30:00,37.94,37.99,37.68,37.76,273430.0,34.6524,34.698,34.4149,34.4879,273430.0
2022-02-23 09:30:00,37.93,38.28,37.85,37.91,56333.0,34.6432,34.9629,34.5702,34.625,56333.0
2022-02-23 10:00:00,37.92,37.94,37.65,37.74,67703.0,34.6341,34.6524,34.3875,34.4697,67703.0
2022-02-23 10:30:00,37.73,37.78,37.62,37.72,61637.0,34.4605,34.5062,34.3601,34.4514,61637.0
2022-02-23 11:00:00,37.73,37.81,37.67,37.76,62528.0,34.4605,34.5336,34.4057,34.4879,62528.0
2022-02-23 11:30:00,37.78,37.89,37.74,37.88,55171.0,34.5062,34.6067,34.4697,34.5976,55171.0
2022-02-23 12:00:00,37.88,37.89,37.78,37.87,48202.0,34.5976,34.6067,34.5062,34.5884,48202.0
2022-02-23 12:30:00,37.87,37.89,37.66,37.7,73395.0,34.5884,34.6067,34.3966,34.4331,73395.0
2022-02-23 13:00:00,37.69,37.7,37.38,37.38,98837.0,34.424,34.4331,34.1409,34.1409,98837.0
2022-02-23 13:30:00,37.38,37.55,37.34,37.51,64431.0,34.1409,34.2961,34.1043,34.2596,64431.0
2022-02-23 14:00:00,37.52,37.56,37.4,37.41,57556.0,34.2687,34.3053,34.1591,34.1683,57556.0
2022-02-23 14:30:00,37.42,37.48,37.35,37.42,51379.0,34.1774,34.2322,34.1135,34.1774,51379.0
2022-02-23 15:00:00,37.42,37.46,37.28,37.45,79740.0,34.1774,34.2139,34.0495,34.2048,79740.0
2022-02-23 15:30:00,37.43,37.45,37.19,37.22,294745.0,34.1865,34.2048,33.9673,33.9947,294745.0
2022-02-24 09:30:00,36.5,37.07,36.44,37.06,124805.0,33.3371,33.8577,33.2823,33.8486,124805.0
2022-02-24 10:00:00,37.06,37.1,36.54,36.71,372080.0,33.8486,33.8851,33.3737,33.5289,372080.0
2022-02-24 10:30:00,36.69,37.0,36.56,36.87,485407.0,33.5107,33.7938,33.3919,33.6751,485407.0
2022-02-24 11:00:00,36.88,37.2,36.85,36.92,224461.0,33.6842,33.9765,33.6568,33.7207,224461.0
2022-02-24 11:30:00,36.94,37.3,36.93,37.24,74106.0,33.739,34.0678,33.7299,34.013,74106.0
2022-02-24 12:00:00,37.24,37.27,36.9,36.98,43808.0,34.013,34.0404,33.7025,33.7755,43808.0
2022-02-24 12:30:00,37.01,37.19,36.91,37.11,33073.0,33.8029,33.9673,33.7116,33.8943,33073.0
2022-02-24 13:00:00,37.13,37.26,37.11,37.16,58562.0,33.9125,34.0313,33.8943,33.9399,58562.0
2022-02-24 13:30:00,37.16,37.45,37.16,37.29,75387.0,33.9399,34.2048,33.9399,34.0587,75387.0
2022-02-24 14:00:00,37.29,37.51,37.22,37.51,63373.0,34.0587,34.2596,33.9947,34.2596,63373.0
2022-02-24 14:30:00,37.51,37.64,37.48,37.52,80842.0,34.2596,34.3783,34.2322,34.2687,80842.0
2022-02-24 15:00:00,37.55,37.6,37.46,37.47,152869.0,34.2961,34.3418,34.2139,34.2231,152869.0
2022-02-24 15:30:00,37.47,37.83,37.47,37.82,269900.0,34.2231,34.5519,34.2231,34.5428,269900.0
2022-02-25 09:30:00,37.88,38.61,37.47,38.17,381161.0,34.5976,35.2643,34.2231,34.8624,381161.0
2022-02-25 10:00:00,38.17,38.47,38.1,38.44,165143.0,34.8624,35.1364,34.7985,35.109,165143.0
2022-02-25 10:30:00,38.42,38.5,38.23,38.36,101581.0,35.0908,35.1638,34.9172,35.036,101581.0
2022-02-25 11:00:00,38.37,38.66,38.35,38.65,61760.0,35.0451,35.31,35.0268,35.3008,61760.0
2022-02-25 11:30:00,38.66,38.76,38.6,38.66,48565.0,35.31,35.4013,35.2552,35.31,48565.0
2022-02-25 12:00:00,38.65,38.81,38.64,38.8,38069.0,35.3008,35.447,35.2917,35.4378,38069.0
2022-02-25 12:30:00,38.8,38.89,38.65,38.68,44177.0,35.4378,35.52,35.3008,35.3282,44177.0
2022-02-25 13:00:00,38.7,38.82,38.65,38.79,55728.0,35.3465,35.4561,35.3008,35.4287,55728.0
2022-02-25 13:30:00,38.8,38.98,38.79,38.8,48459.0,35.4378,35.6022,35.4287,35.4378,48459.0
2022-02-25 14:00:00,38.79,38.85,38.72,38.82,61720.0,35.4287,35.4835,35.3648,35.4561,61720.0
2022-02-25 14:30:00,38.84,38.85,38.5,38.61,94451.0,35.4744,35.4835,35.1638,35.2643,94451.0
2022-02-25 15:00:00,38.59,38.69,38.51,38.59,108429.0,35.246,35.3374,35.173,35.246,108429.0
2022-02-25 15:30:00,38.58,38.72,38.46,38.64,320822.0,35.2369,35.3648,35.1273,35.2917,320822.0
2022-02-28 09:30:00,38.45,38.58,38.28,38.41,72814.0,35.1182,35.2369,34.9629,35.0816,72814.0
2022-02-28 10:00:00,38.43,38.51,38.16,38.26,131810.0,35.0999,35.173,34.8533,34.9446,131810.0
2022-02-28 10:30:00,38.25,38.33,38.18,38.3,49927.0,34.9355,35.0086,34.8716,34.9812,49927.0
2022-02-28 11:00:00,38.31,38.63,38.3,38.59,61463.0,34.9903,35.2826,34.9812,35.246,61463.0
2022-02-28 11:30:00,38.61,38.67,38.34,38.34,47977.0,35.2643,35.3191,35.0177,35.0177,47977.0
2022-02-28 12:00:00,38.34,38.35,37.98,37.99,48768.0,35.0177,35.0268,34.6889,34.698,48768.0
2022-02-28 12:30:00,37.99,38.03,37.91,38.01,56703.0,34.698,34.7346,34.625,34.7163,56703.0
2022-02-28 13:00:00,38.02,38.21,38.02,38.13,46541.0,34.7254,34.899,34.7254,34.8259,46541.0
2022-02-28 13:30:00,38.11,38.25,38.08,38.14,44259.0,34.8076,34.9355,34.7802,34.835,44259.0
2022-02-28 14:00:00,38.13,38.15,37.77,37.81,63235.0,34.8259,34.8442,34.4971,34.5336,63235.0
2022-02-28 14:30:00,37.8,37.98,37.75,37.94,92141.0,34.5245,34.6889,34.4788,34.6524,92141.0
2022-02-28 15:00:00,37.93,37.96,37.76,37.87,92275.0,34.6432,34.6706,34.4879,34.5884,92275.0
2022-02-28 15:30:00,37.86,38.02,37.71,38.01,354090.0,34.5793,34.7254,34.4423,34.7163,354090.0
2022-03-01 09:30:00,37.89,38.25,37.47,37.47,81748.0,34.6067,34.9355,34.2231,34.2231,81748.0
2022-03-01 10:00:00,37.47,37.85,37.43,37.83,99039.0,34.2231,34.5702,34.1865,34.5519,99039.0
2022-03-01 10:30:00,37.85,37.9,37.57,37.85,93929.0,34.5702,34.6158,34.3144,34.5702,93929.0
2022-03-01 11:00:00,37.85,37.95,37.8,37.82,71633.0,34.5702,34.6615,34.5245,34.5428,71633.0
2022-03-01 11:30:00,37.82,37.83,37.44,37.48,123542.0,34.5428,34.5519,34.1957,34.2322,123542.0
2022-03-01 12:00:00,37.47,37.5,37.38,37.46,88390.0,34.2231,34.2505,34.1409,34.2139,88390.0
2022-03-01 12:30:00,37.47,37.55,37.33,37.35,85877.0,34.2231,34.2961,34.0952,34.1135,85877.0
2022-03-01 13:00:00,37.35,37.46,37.21,37.23,79122.0,34.1135,34.2139,33.9856,34.0039,79122.0
2022-03-01 13:30:00,37.22,37.31,37.18,37.22,79256.0,33.9947,34.0769,33.9582,33.9947,79256.0
2022-03-01 14:00:00,37.22,37.39,37.16,37.38,100553.0,33.9947,34.15,33.9399,34.1409,100553.0
2022-03-01 14:30:00,37.37,37.52,37.35,37.43,190004.0,34.1317,34.2687,34.1135,34.1865,190004.0
2022-03-01 15:00:00,37.43,37.65,37.41,37.57,326378.0,34.1865,34.3875,34.1683,34.3144,326378.0
2022-03-01 15:30:00,37.57,37.57,37.24,37.53,367543.0,34.3144,34.3144,34.013,34.2779,367543.0
2022-03-02 09:30:00,37.74,38.19,37.68,38.02,66210.0,34.4697,34.8807,34.4149,34.7254,66210.0
2022-03-02 10:00:00,38.04,38.19,37.89,38.17,43400.0,34.7437,34.8807,34.6067,34.8624,43400.0
2022-03-02 10:30:00,38.16,38.16,37.96,38.11,68133.0,34.8533,34.8533,34.6706,34.8076,68133.0
2022-03-02 11:00:00,38.09,38.22,38.0,38.13,120765.0,34.7894,34.9081,34.7072,34.8259,120765.0
2022-03-02 11:30:00,38.14,38.19,38.04,38.15,96022.0,34.835,34.8807,34.7437,34.8442,96022.0
2022-03-02 12:00:00,38.16,38.24,38.15,38.22,33398.0,34.8533,34.9264,34.8442,34.9081,33398.0
2022-03-02 12:30:00,38.23,38.27,38.18,38.22,36284.0,34.9172,34.9538,34.8716,34.9081,36284.0
2022-03-02 13:00:00,38.22,38.38,38.22,38.32,41672.0,34.9081,35.0542,34.9081,34.9994,41672.0
2022-03-02 13:30:00,38.32,38.39,38.27,38.3,55281.0,34.9994,35.0634,34.9538,34.9812,55281.0
2022-03-02 14:00:00,38.29,38.45,38.28,38.43,115365.0,34.972,35.1182,34.9629,35.0999,115365.0
2022-03-02 14:30:00,38.44,38.51,38.41,38.44,131466.0,35.109,35.173,35.0816,35.109,131466.0
2022-03-02 15:00:00,38.44,38.56,38.41,38.56,139412.0,35.109,35.2186,35.0816,35.2186,139412.0
2022-03-02 15:30:00,38.55,38.64,38.49,38.5,382962.0,35.2095,35.2917,35.1547,35.1638,382962.0
2022-03-03 09:30:00,38.74,38.8,38.57,38.67,118696.0,35.383,35.4378,35.2278,35.3191,118696.0
2022-03-03 10:00:00,38.65,38.74,38.42,38.53,69522.0,35.3008,35.383,35.0908,35.1912,69522.0
2022-03-03 10:30:00,38.53,38.55,38.34,38.34,37187.0,35.1912,35.2095,35.0177,35.0177,37187.0
2022-03-03 11:00:00,38.35,38.4,38.22,38.37,41400.0,35.0268,35.0725,34.9081,35.0451,41400.0
2022-03-03 11:30:00,38.36,38.5,38.35,38.47,38337.0,35.036,35.1638,35.0268,35.1364,38337.0
2022-03-03 12:00:00,38.46,38.46,38.35,38.36,34946.0,35.1273,35.1273,35.0268,35.036,34946.0
2022-03-03 12:30:00,38.36,38.58,38.35,38.51,56775.0,35.036,35.2369,35.0268,35.173,56775.0
2022-03-03 13:00:00,38.48,38.73,38.48,38.73,51362.0,35.1456,35.3739,35.1456,35.3739,51362.0
2022-03-03 13:30:00,38.74,38.77,38.64,38.74,77569.0,35.383,35.4104,35.2917,35.383,77569.0
2022-03-03 14:00:00,38.74,38.88,38.71,38.84,60027.0,35.383,35.5109,35.3556,35.4744,60027.0
2022-03-03 14:30:00,38.84,38.9,38.64,38.68,73393.0,35.4744,35.5292,35.2917,35.3282,73393.0
2022-03-03 15:00:00,38.67,38.67,38.51,38.63,79538.0,35.3191,35.3191,35.173,35.2826,79538.0
2022-03-03 15:30:00,38.62,38.69,38.43,38.69,381235.0,35.2734,35.3374,35.0999,35.3374,381235.0
2022-03-04 09:30:00,38.42,38.42,38.13,38.32,51713.0,35.0908,35.0908,34.8259,34.9994,51713.0
2022-03-04 10:00:00,38.35,38.51,38.29,38.42,46225.0,35.0268,35.173,34.972,35.0908,46225.0
2022-03-04 10:30:00,38.44,38.48,38.32,38.43,42551.0,35.109,35.1456,34.9994,35.0999,42551.0
2022-03-04 11:00:00,38.43,38.6,38.36,38.59,55634.0,35.0999,35.2552,35.036,35.246,55634.0
2022-03-04 11:30:00,38.58,38.65,38.53,38.61,69055.0,35.2369,35.3008,35.1912,35.2643,69055.0
2022-03-04 12:00:00,38.61,38.77,38.53,38.75,31681.0,35.2643,35.4104,35.1912,35.3922,31681.0
2022-03-04 12:30:00,38.75,38.83,38.67,38.8,43009.0,35.3922,35.4652,35.3191,35.4378,43009.0
2022-03-04 13:00:00,38.8,39.03,38.8,39.0,180361.0,35.4378,35.6479,35.4378,35.6205,180361.0
2022-03-04 13:30:00,38.99,39.1,38.98,39.01,48593.0,35.6114,35.7118,35.6022,35.6296,48593.0
2022-03-04 14:00:00,39.01,39.21,39.0,39.2,58260.0,35.6296,35.8123,35.6205,35.8032,58260.0
2022-03-04 14:30:00,39.2,39.32,39.12,39.13,135196.0,35.8032,35.9128,35.7301,35.7392,135196.0
2022-03-04 15:00:00,39.14,39.3,38.95,39.12,135848.0,35.7484,35.8945,35.5748,35.7301,135848.0
2022-03-04 15:30:00,39.12,39.41,39.06,39.39,390681.0,35.7301,35.995,35.6753,35.9767,390681.0
2022-03-07 09:30:00,39.46,39.88,39.36,39.8,160902.0,36.0406,36.4242,35.9493,36.3512,160902.0
2022-03-07 10:00:00,39.79,40.01,39.72,39.72,241256.0,36.342,36.543,36.2781,36.2781,241256.0
2022-03-07 10:30:00,39.72,39.74,39.52,39.57,104385.0,36.2781,36.2964,36.0954,36.1411,104385.0
2022-03-07 11:00:00,39.57,39.7,39.47,39.48,123370.0,36.1411,36.2598,36.0498,36.0589,123370.0
2022-03-07 11:30:00,39.48,39.51,39.29,39.3,60244.0,36.0589,36.0863,35.8854,35.8945,60244.0
2022-03-07 12:00:00,39.29,39.4,39.18,39.29,79327.0,35.8854,35.9858,35.7849,35.8854,79327.0
2022-03-07 12:30:00,39.29,39.29,39.07,39.09,60521.0,35.8854,35.8854,35.6844,35.7027,60521.0
2022-03-07 13:00:00,39.09,39.28,39.07,39.26,158928.0,35.7027,35.8762,35.6844,35.858,158928.0
2022-03-07 13:30:00,39.27,39.53,39.23,39.24,137901.0,35.8671,36.1046,35.8306,35.8397,137901.0
2022-03-07 14:00:00,39.24,39.33,39.17,39.23,131075.0,35.8397,35.9219,35.7758,35.8306,131075.0
2022-03-07 14:30:00,39.23,39.33,39.14,39.16,118486.0,35.8306,35.9219,35.7484,35.7666,118486.0
2022-03-07 15:00:00,39.17,39.32,39.07,39.29,138313.0,35.7758,35.9128,35.6844,35.8854,138313.0
2022-03-07 15:30:00,39.29,39.38,39.07,39.07,435776.0,35.8854,35.9676,35.6844,35.6844,435776.0
2022-03-08 09:30:00,39.1,39.37,38.94,39.27,107524.0,35.7118,35.9584,35.5657,35.8671,107524.0
2022-03-08 10:00:00,39.25,39.38,39.06,39.14,212734.0,35.8488,35.9676,35.6753,35.7484,212734.0
2022-03-08 10:30:00,39.14,39.57,39.1,39.51,142559.0,35.7484,36.1411,35.7118,36.0863,142559.0
2022-03-08 11:00:00,39.51,39.58,38.98,39.04,230389.0,36.0863,36.1502,35.6022,35.657,230389.0
2022-03-08 11:30:00,39.03,39.23,38.92,39.23,104919.0,35.6479,35.8306,35.5474,35.8306,104919.0
2022-03-08 12:00:00,39.24,39.99,39.22,39.98,180958.0,35.8397,36.5247,35.8214,36.5156,180958.0
2022-03-08 12:30:00,39.98,40.05,39.8,39.81,68732.0,36.5156,36.5795,36.3512,36.3603,68732.0
2022-03-08 13:00:00,39.8,39.88,39.51,39.53,79300.0,36.3512,36.4242,36.0863,36.1046,79300.0
2022-03-08 13:30:00,39.51,39.51,39.09,39.14,120955.0,36.0863,36.0863,35.7027,35.7484,120955.0
2022-03-08 14:00:00,39.12,39.34,38.99,39.34,224958.0,35.7301,35.931,35.6114,35.931,224958.0
2022-03-08 14:30:00,39.34,39.58,39.33,39.46,145540.0,35.931,36.1502,35.9219,36.0406,145540.0
2022-03-08 15:00:00,39.43,39.48,39.28,39.28,169476.0,36.0132,36.0589,35.8762,35.8762,169476.0
2022-03-08 15:30:00,39.29,39.3,39.09,39.19,341623.0,35.8854,35.8945,35.7027,35.794,341623.0
2022-03-09 09:30:00,39.73,39.8,39.1,39.32,385333.0,36.2872,36.3512,35.7118,35.9128,385333.0
2022-03-09 10:00:00,39.32,39.45,39.26,39.28,118664.0,35.9128,36.0315,35.858,35.8762,118664.0
2022-03-09 10:30:00,39.28,39.35,39.19,39.23,140832.0,35.8762,35.9402,35.794,35.8306,140832.0
2022-03-09 11:00:00,39.24,39.43,39.16,39.38,115052.0,35.8397,36.0132,35.7666,35.9676,115052.0
2022-03-09 11:30:00,39.38,39.53,39.38,39.51,113561.0,35.9676,36.1046,35.9676,36.0863,113561.0
2022-03-09 12:00:00,39.51,39.64,39.48,39.63,77425.0,36.0863,36.205,36.0589,36.1959,77425.0
2022-03-09 12:30:00,39.63,39.76,39.59,39.65,67994.0,36.1959,36.3146,36.1594,36.2142,67994.0
2022-03-09 13:00:00,39.64,39.64,39.44,39.48,108488.0,36.205,36.205,36.0224,36.0589,108488.0
2022-03-09 13:30:00,39.48,39.48,39.31,39.36,121305.0,36.0589,36.0589,35.9036,35.9493,121305.0
2022-03-09 14:00:00,39.36,39.47,39.32,39.34,194343.0,35.9493,36.0498,35.9128,35.931,194343.0
2022-03-09 14:30:00,39.34,39.49,39.33,39.36,130322.0,35.931,36.068,35.9219,35.9493,130322.0
2022-03-09 15:00:00,39.35,39.62,39.34,39.5,125411.0,35.9402,36.1868,35.931,36.0772,125411.0
2022-03-09 15:30:00,39.51,39.55,39.26,39.32,476457.0,36.0863,36.1228,35.858,35.9128,476457.0
2022-03-10 09:30:00,38.97,39.13,38.83,38.9,95529.0,35.5931,35.7392,35.4652,35.5292,95529.0
2022-03-10 10:00:00,38.9,39.2,38.87,39.08,138881.0,35.5292,35.8032,35.5018,35.6936,138881.0
2022-03-10 10:30:00,39.07,39.09,38.87,39.0,195789.0,35.6844,35.7027,35.5018,35.6205,195789.0
2022-03-10 11:00:00,39.0,39.13,38.86,39.1,193254.0,35.6205,35.7392,35.4926,35.7118,193254.0
2022-03-10 11:30:00,39.1,39.25,39.04,39.25,95602.0,35.7118,35.8488,35.657,35.8488,95602.0
2022-03-10 12:00:00,39.24,39.28,39.14,39.16,93597.0,35.8397,35.8762,35.7484,35.7666,93597.0
2022-03-10 12:30:00,39.15,39.17,39.05,39.1,77458.0,35.7575,35.7758,35.6662,35.7118,77458.0
2022-03-10 13:00:00,39.1,39.24,39.09,39.16,106275.0,35.7118,35.8397,35.7027,35.7666,106275.0
2022-03-10 13:30:00,39.15,39.17,39.07,39.11,156693.0,35.7575,35.7758,35.6844,35.721,156693.0
2022-03-10 14:00:00,39.11,39.19,39.05,39.12,133840.0,35.721,35.794,35.6662,35.7301,133840.0
2022-03-10 14:30:00,39.13,39.18,39.08,39.15,106283.0,35.7392,35.7849,35.6936,35.7575,106283.0
2022-03-10 15:00:00,39.16,39.19,38.84,38.91,107762.0,35.7666,35.794,35.4744,35.5383,107762.0
2022-03-10 15:30:00,38.91,39.19,38.86,39.16,294542.0,35.5383,35.794,35.4926,35.7666,294542.0
2022-03-11 09:30:00,39.2,39.56,39.2,39.43,170621.0,35.8032,36.132,35.8032,36.0132,170621.0
2022-03-11 10:00:00,39.43,39.45,39.06,39.12,129624.0,36.0132,36.0315,35.6753,35.7301,129624.0
2022-03-11 10:30:00,39.12,39.17,38.91,39.09,79624.0,35.7301,35.7758,35.5383,35.7027,79624.0
2022-03-11 11:00:00,39.09,39.14,38.97,39.05,169794.0,35.7027,35.7484,35.5931,35.6662,169794.0
2022-03-11 11:30:00,39.04,39.05,38.89,38.96,91540.0,35.657,35.6662,35.52,35.584,91540.0
2022-03-11 12:00:00,38.96,39.03,38.94,38.98,93936.0,35.584,35.6479,35.5657,35.6022,93936.0
2022-03-11 12:30:00,38.98,38.99,38.69,38.69,98476.0,35.6022,35.6114,35.3374,35.3374,98476.0
2022-03-11 13:00:00,38.69,38.74,38.6,38.68,120845.0,35.3374,35.383,35.2552,35.3282,120845.0
2022-03-11 13:30:00,38.69,38.71,38.48,38.51,99006.0,35.3374,35.3556,35.1456,35.173,99006.0
2022-03-11 14:00:00,38.49,38.61,38.46,38.61,45914.0,35.1547,35.2643,35.1273,35.2643,45914.0
2022-03-11 14:30:00,38.61,38.62,38.36,38.43,93672.0,35.2643,35.2734,35.036,35.0999,93672.0
2022-03-11 15:00:00,38.43,38.68,38.42,38.65,121724.0,35.0999,35.3282,35.0908,35.3008,121724.0
2022-03-11 15:30:00,38.63,38.7,38.5,38.53,314435.0,35.2826,35.3465,35.1638,35.1912,314435.0
2022-03-14 09:30:00,38.46,38.81,38.28,38.49,75131.0,35.2941,35.6153,35.1289,35.3217,75131.0
2022-03-14 10:00:00,38.47,38.64,38.29,38.44,53820.0,35.3033,35.4593,35.1381,35.2758,53820.0
2022-03-14 10:30:00,38.44,38.58,38.39,38.58,33731.0,35.2758,35.4042,35.2299,35.4042,33731.0
2022-03-14 11:00:00,38.58,38.58,38.39,38.4,56211.0,35.4042,35.4042,35.2299,35.2391,56211.0
2022-03-14 11:30:00,38.38,38.51,38.23,38.27,62453.0,35.2207,35.34,35.0831,35.1198,62453.0
2022-03-14 12:00:00,38.27,38.27,37.87,37.95,72708.0,35.1198,35.1198,34.7527,34.8261,72708.0
2022-03-14 12:30:00,37.95,38.04,37.85,37.85,39462.0,34.8261,34.9087,34.7343,34.7343,39462.0
2022-03-14 13:00:00,37.87,37.98,37.8,37.91,47490.0,34.7527,34.8536,34.6885,34.7894,47490.0
2022-03-14 13:30:00,37.91,37.94,37.81,37.82,43045.0,34.7894,34.8169,34.6976,34.7068,43045.0
2022-03-14 14:00:00,37.82,37.94,37.8,37.88,45920.0,34.7068,34.8169,34.6885,34.7619,45920.0
2022-03-14 14:30:00,37.88,38.03,37.86,38.0,41317.0,34.7619,34.8995,34.7435,34.872,41317.0
2022-03-14 15:00:00,38.0,38.06,37.94,37.95,67620.0,34.872,34.927,34.8169,34.8261,67620.0
2022-03-14 15:30:00,37.95,38.01,37.86,37.89,266154.0,34.8261,34.8812,34.7435,34.771,266154.0
2022-03-15 09:30:00,38.19,38.5,38.09,38.31,79691.0,35.0463,35.3308,34.9546,35.1565,79691.0
2022-03-15 10:00:00,38.35,38.54,38.24,38.45,246413.0,35.1932,35.3675,35.0922,35.2849,246413.0
2022-03-15 10:30:00,38.45,38.53,38.24,38.27,108091.0,35.2849,35.3584,35.0922,35.1198,108091.0
2022-03-15 11:00:00,38.27,38.36,38.19,38.36,52156.0,35.1198,35.2024,35.0463,35.2024,52156.0
2022-03-15 11:30:00,38.36,38.46,38.23,38.3,50200.0,35.2024,35.2941,35.0831,35.1473,50200.0
2022-03-15 12:00:00,38.29,38.38,38.22,38.32,43695.0,35.1381,35.2207,35.0739,35.1656,43695.0
2022-03-15 12:30:00,38.31,38.38,38.13,38.16,31914.0,35.1565,35.2207,34.9913,35.0188,31914.0
2022-03-15 13:00:00,38.15,38.24,38.05,38.05,47583.0,35.0096,35.0922,34.9179,34.9179,47583.0
2022-03-15 13:30:00,38.05,38.23,37.99,38.22,53419.0,34.9179,35.0831,34.8628,35.0739,53419.0
2022-03-15 14:00:00,38.21,38.25,38.01,38.03,65461.0,35.0647,35.1014,34.8812,34.8995,65461.0
2022-03-15 14:30:00,38.02,38.29,37.97,38.28,83096.0,34.8903,35.1381,34.8445,35.1289,83096.0
2022-03-15 15:00:00,38.28,38.38,38.25,38.34,122443.0,35.1289,35.2207,35.1014,35.184,122443.0
2022-03-15 15:30:00,38.34,38.43,38.31,38.38,321968.0,35.184,35.2666,35.1565,35.2207,321968.0
2022-03-16 09:30:00,38.56,39.1,38.46,38.99,136194.0,35.3859,35.8814,35.2941,35.7805,136194.0
2022-03-16 10:00:00,38.98,39.05,38.73,38.9,149158.0,35.7713,35.8356,35.5419,35.6979,149158.0
2022-03-16 10:30:00,38.91,38.91,38.63,38.7,36551.0,35.7071,35.7071,35.4501,35.5144,36551.0
2022-03-16 11:00:00,38.68,38.78,38.5,38.68,107644.0,35.496,35.5878,35.3308,35.496,107644.0
2022-03-16 11:30:00,38.67,38.76,38.55,38.75,83039.0,35.4868,35.5694,35.3767,35.5603,83039.0
2022-03-16 12:00:00,38.75,39.02,38.75,38.82,60443.0,35.5603,35.808,35.5603,35.6245,60443.0
2022-03-16 12:30:00,38.84,38.9,38.65,38.66,53985.0,35.6428,35.6979,35.4685,35.4777,53985.0
2022-03-16 13:00:00,38.67,38.67,38.51,38.6,80177.0,35.4868,35.4868,35.34,35.4226,80177.0
2022-03-16 13:30:00,38.61,38.7,38.5,38.5,49224.0,35.4318,35.5144,35.3308,35.3308,49224.0
2022-03-16 14:00:00,38.44,38.51,37.93,37.93,49128.0,35.2758,35.34,34.8078,34.8078,49128.0
2022-03-16 14:30:00,37.93,38.49,37.85,38.4,118762.0,34.8078,35.3217,34.7343,35.2391,118762.0
2022-03-16 15:00:00,38.4,38.63,38.35,38.59,100502.0,35.2391,35.4501,35.1932,35.4134,100502.0
2022-03-16 15:30:00,38.58,38.65,38.48,38.62,364862.0,35.4042,35.4685,35.3125,35.441,364862.0
2022-03-17 09:30:00,38.66,39.38,38.62,39.37,194344.0,35.4777,36.1384,35.441,36.1292,194344.0
2022-03-17 10:00:00,39.35,39.49,39.16,39.34,132149.0,36.1109,36.2393,35.9365,36.1017,132149.0
2022-03-17 10:30:00,39.33,39.36,39.04,39.13,68104.0,36.0925,36.12,35.8264,35.909,68104.0
2022-03-17 11:00:00,39.13,39.29,39.06,39.23,60536.0,35.909,36.0558,35.8447,36.0007,60536.0
2022-03-17 11:30:00,39.22,39.39,39.21,39.38,44428.0,35.9916,36.1476,35.9824,36.1384,44428.0
2022-03-17 12:00:00,39.38,39.45,39.22,39.45,73068.0,36.1384,36.2026,35.9916,36.2026,73068.0
2022-03-17 12:30:00,39.45,39.5,39.42,39.49,41507.0,36.2026,36.2485,36.1751,36.2393,41507.0
2022-03-17 13:00:00,39.49,39.49,39.29,39.33,43301.0,36.2393,36.2393,36.0558,36.0925,43301.0
2022-03-17 13:30:00,39.33,39.41,39.29,39.38,56057.0,36.0925,36.1659,36.0558,36.1384,56057.0
2022-03-17 14:00:00,39.39,39.39,39.14,39.15,58984.0,36.1476,36.1476,35.9181,35.9273,58984.0
2022-03-17 14:30:00,39.15,39.24,39.13,39.2,70894.0,35.9273,36.0099,35.909,35.9732,70894.0
2022-03-17 15:00:00,39.19,39.19,39.08,39.11,74391.0,35.964,35.964,35.8631,35.8906,74391.0
2022-03-17 15:30:00,39.11,39.24,39.07,39.22,247577.0,35.8906,36.0099,35.8539,35.9916,247577.0
2022-03-18 09:30:00,39.17,39.35,39.08,39.13,334841.0,35.9457,36.1109,35.8631,35.909,334841.0
2022-03-18 10:00:00,39.13,39.37,39.11,39.18,62980.0,35.909,36.1292,35.8906,35.9549,62980.0
2022-03-18 10:30:00,39.21,39.3,39.17,39.25,158708.0,35.9824,36.065,35.9457,36.0191,158708.0
2022-03-18 11:00:00,39.25,39.31,39.15,39.22,67986.0,36.0191,36.0742,35.9273,35.9916,67986.0
2022-03-18 11:30:00,39.21,39.26,39.12,39.19,101615.0,35.9824,36.0283,35.8998,35.964,101615.0
2022-03-18 12:00:00,39.18,39.44,39.15,39.4,99352.0,35.9549,36.1935,35.9273,36.1567,99352.0
2022-03-18 12:30:00,39.41,39.44,39.29,39.35,75084.0,36.1659,36.1935,36.0558,36.1109,75084.0
2022-03-18 13:00:00,39.35,39.47,39.34,39.45,44764.0,36.1109,36.221,36.1017,36.2026,44764.0
2022-03-18 13:30:00,39.45,39.5,39.37,39.38,50196.0,36.2026,36.2485,36.1292,36.1384,50196.0
2022-03-18 14:00:00,39.38,39.45,39.36,39.45,66864.0,36.1384,36.2026,36.12,36.2026,66864.0
2022-03-18 14:30:00,39.46,39.5,39.4,39.43,67027.0,36.2118,36.2485,36.1567,36.1843,67027.0
2022-03-18 15:00:00,39.42,39.55,39.4,39.52,115446.0,36.1751,36.2944,36.1567,36.2669,115446.0
2022-03-18 15:30:00,39.52,39.64,39.43,39.52,406306.0,36.2669,36.377,36.1843,36.2669,406306.0
2022-03-21 09:30:00,39.41,39.75,39.41,39.57,194760.0,36.1659,36.4779,36.1659,36.3128,194760.0
2022-03-21 10:00:00,39.55,39.63,39.38,39.46,99664.0,36.2944,36.3678,36.1384,36.2118,99664.0
2022-03-21 10:30:00,39.46,39.51,39.33,39.33,56192.0,36.2118,36.2577,36.0925,36.0925,56192.0
2022-03-21 11:00:00,39.31,39.39,39.22,39.39,57012.0,36.0742,36.1476,35.9916,36.1476,57012.0
2022-03-21 11:30:00,39.38,39.51,39.36,39.47,57511.0,36.1384,36.2577,36.12,36.221,57511.0
2022-03-21 12:00:00,39.47,39.62,39.43,39.58,63153.0,36.221,36.3586,36.1843,36.3219,63153.0
2022-03-21 12:30:00,39.58,39.58,39.24,39.27,45204.0,36.3219,36.3219,36.0099,36.0374,45204.0
2022-03-21 13:00:00,39.26,39.3,38.95,38.97,64881.0,36.0283,36.065,35.7438,35.7621,64881.0
2022-03-21 13:30:00,38.96,39.13,38.95,39.1,55275.0,35.753,35.909,35.7438,35.8814,55275.0
2022-03-21 14:00:00,39.11,39.13,38.96,39.05,58677.0,35.8906,35.909,35.753,35.8356,58677.0
2022-03-21 14:30:00,39.03,39.09,38.97,38.97,69297.0,35.8172,35.8723,35.7621,35.7621,69297.0
2022-03-21 15:00:00,38.97,39.16,38.97,39.15,95819.0,35.7621,35.9365,35.7621,35.9273,95819.0
2022-03-21 15:30:00,39.16,39.23,38.96,39.17,461162.0,35.9365,36.0007,35.753,35.9457,461162.0
2022-03-22 09:30:00,39.24,39.3,38.94,38.94,40430.0,36.0099,36.065,35.7346,35.7346,40430.0
2022-03-22 10:00:00,38.92,39.02,38.78,38.86,41803.0,35.7163,35.808,35.5878,35.6612,41803.0
2022-03-22 10:30:00,38.87,39.0,38.79,38.87,78755.0,35.6704,35.7897,35.597,35.6704,78755.0
2022-03-22 11:00:00,38.87,38.88,38.76,38.78,57624.0,35.6704,35.6796,35.5694,35.5878,57624.0
2022-03-22 11:30:00,38.78,38.83,38.73,38.82,47710.0,35.5878,35.6337,35.5419,35.6245,47710.0
2022-03-22 12:00:00,38.81,38.82,38.64,38.68,48825.0,35.6153,35.6245,35.4593,35.496,48825.0
2022-03-22 12:30:00,38.68,38.74,38.64,38.73,37749.0,35.496,35.5511,35.4593,35.5419,37749.0
2022-03-22 13:00:00,38.73,38.85,38.71,38.83,67008.0,35.5419,35.652,35.5235,35.6337,67008.0
2022-03-22 13:30:00,38.83,38.87,38.73,38.76,42388.0,35.6337,35.6704,35.5419,35.5694,42388.0
2022-03-22 14:00:00,38.77,38.8,38.6,38.61,51321.0,35.5786,35.6061,35.4226,35.4318,51321.0
2022-03-22 14:30:00,38.62,38.67,38.58,38.58,55810.0,35.441,35.4868,35.4042,35.4042,55810.0
2022-03-22 15:00:00,38.58,38.6,38.43,38.44,74328.0,35.4042,35.4226,35.2666,35.2758,74328.0
2022-03-22 15:30:00,38.43,38.68,38.42,38.62,369180.0,35.2666,35.496,35.2574,35.441,369180.0
2022-03-23 09:30:00,38.56,38.64,38.17,38.34,93578.0,35.3859,35.4593,35.028,35.184,93578.0
2022-03-23 10:00:00,38.34,38.42,38.2,38.27,61657.0,35.184,35.2574,35.0555,35.1198,61657.0
2022-03-23 10:30:00,38.28,38.34,38.21,38.32,76334.0,35.1289,35.184,35.0647,35.1656,76334.0
2022-03-23 11:00:00,38.32,38.38,38.18,38.25,53361.0,35.1656,35.2207,35.0372,35.1014,53361.0
2022-03-23 11:30:00,38.25,38.35,38.23,38.35,65443.0,35.1014,35.1932,35.0831,35.1932,65443.0
2022-03-23 12:00:00,38.35,38.42,38.27,38.36,44940.0,35.1932,35.2574,35.1198,35.2024,44940.0
2022-03-23 12:30:00,38.37,38.39,38.29,38.34,43045.0,35.2115,35.2299,35.1381,35.184,43045.0
2022-03-23 13:00:00,38.34,38.34,38.14,38.17,67929.0,35.184,35.184,35.0005,35.028,67929.0
2022-03-23 13:30:00,38.17,38.31,38.14,38.29,53702.0,35.028,35.1565,35.0005,35.1381,53702.0
2022-03-23 14:00:00,38.3,38.37,38.25,38.37,50886.0,35.1473,35.2115,35.1014,35.2115,50886.0
2022-03-23 14:30:00,38.37,38.43,38.31,38.32,57672.0,35.2115,35.2666,35.1565,35.1656,57672.0
2022-03-23 15:00:00,38.32,38.42,38.3,38.35,64915.0,35.1656,35.2574,35.1473,35.1932,64915.0
2022-03-23 15:30:00,38.35,38.35,38.04,38.04,391044.0,35.1932,35.1932,34.9087,34.9087,391044.0
2022-03-24 09:30:00,38.18,38.36,38.0,38.28,169876.0,35.0372,35.2024,34.872,35.1289,169876.0
2022-03-24 10:00:00,38.26,38.49,38.23,38.41,97402.0,35.1106,35.3217,35.0831,35.2482,97402.0
2022-03-24 10:30:00,38.42,38.6,38.42,38.5,51663.0,35.2574,35.4226,35.2574,35.3308,51663.0
2022-03-24 11:00:00,38.5,38.55,38.43,38.52,44625.0,35.3308,35.3767,35.2666,35.3492,44625.0
2022-03-24 11:30:00,38.52,38.58,38.46,38.47,54538.0,35.3492,35.4042,35.2941,35.3033,54538.0
2022-03-24 12:00:00,38.47,38.5,38.28,38.31,52133.0,35.3033,35.3308,35.1289,35.1565,52133.0
2022-03-24 12:30:00,38.31,38.35,38.23,38.23,67136.0,35.1565,35.1932,35.0831,35.0831,67136.0
2022-03-24 13:00:00,38.23,38.42,38.2,38.37,71638.0,35.0831,35.2574,35.0555,35.2115,71638.0
2022-03-24 13:30:00,38.37,38.42,38.32,38.37,64034.0,35.2115,35.2574,35.1656,35.2115,64034.0
2022-03-24 14:00:00,38.37,38.5,38.36,38.44,75768.0,35.2115,35.3308,35.2024,35.2758,75768.0
2022-03-24 14:30:00,38.45,38.52,38.4,38.48,75542.0,35.2849,35.3492,35.2391,35.3125,75542.0
2022-03-24 15:00:00,38.48,38.64,38.48,38.59,76006.0,35.3125,35.4593,35.3125,35.4134,76006.0
2022-03-24 15:30:00,38.59,38.63,38.46,38.49,413256.0,35.4134,35.4501,35.2941,35.3217,413256.0
2022-03-25 09:30:00,38.62,38.77,38.51,38.66,197885.0,35.441,35.5786,35.34,35.4777,197885.0
2022-03-25 10:00:00,38.66,38.72,38.56,38.72,23859.0,35.4777,35.5327,35.3859,35.5327,23859.0
2022-03-25 10:30:00,38.72,38.82,38.68,38.76,36856.0,35.5327,35.6245,35.496,35.5694,36856.0
2022-03-25 11:00:00,38.75,38.77,38.57,38.59,31641.0,35.5603,35.5786,35.3951,35.4134,31641.0
2022-03-25 11:30:00,38.61,38.7,38.58,38.62,23763.0,35.4318,35.5144,35.4042,35.441,23763.0
2022-03-25 12:00:00,38.62,38.76,38.62,38.65,17821.0,35.441,35.5694,35.441,35.4685,17821.0
2022-03-25 12:30:00,38.66,38.66,38.54,38.66,17196.0,35.4777,35.4777,35.3675,35.4777,17196.0
2022-03-25 13:00:00,38.66,38.7,38.57,38.64,36987.0,35.4777,35.5144,35.3951,35.4593,36987.0
2022-03-25 13:30:00,38.65,38.76,38.64,38.76,28910.0,35.4685,35.5694,35.4593,35.5694,28910.0
2022-03-25 14:00:00,38.77,38.91,38.76,38.89,40839.0,35.5786,35.7071,35.5694,35.6887,40839.0
2022-03-25 14:30:00,38.89,38.95,38.86,38.93,40377.0,35.6887,35.7438,35.6612,35.7254,40377.0
2022-03-25 15:00:00,38.92,38.96,38.88,38.9,59928.0,35.7163,35.753,35.6796,35.6979,59928.0
2022-03-25 15:30:00,38.89,39.07,38.87,39.06,164916.0,35.6887,35.8539,35.6704,35.8447,164916.0
2022-03-28 09:30:00,39.15,39.32,38.9,39.32,80137.0,35.9273,36.0833,35.6979,36.0833,80137.0
2022-03-28 10:00:00,39.32,39.45,39.25,39.32,86986.0,36.0833,36.2026,36.0191,36.0833,86986.0
2022-03-28 10:30:00,39.33,39.49,39.23,39.49,113274.0,36.0925,36.2393,36.0007,36.2393,113274.0
2022-03-28 11:00:00,39.49,39.49,39.39,39.46,49905.0,36.2393,36.2393,36.1476,36.2118,49905.0
2022-03-28 11:30:00,39.45,39.51,39.33,39.35,67684.0,36.2026,36.2577,36.0925,36.1109,67684.0
2022-03-28 12:00:00,39.34,39.47,39.34,39.47,42928.0,36.1017,36.221,36.1017,36.221,42928.0
2022-03-28 12:30:00,39.48,39.54,39.42,39.44,97445.0,36.2302,36.2852,36.1751,36.1935,97445.0
2022-03-28 13:00:00,39.43,39.53,39.4,39.46,52682.0,36.1843,36.276,36.1567,36.2118,52682.0
2022-03-28 13:30:00,39.46,39.54,39.44,39.53,65256.0,36.2118,36.2852,36.1935,36.276,65256.0
2022-03-28 14:00:00,39.52,39.58,39.42,39.48,111644.0,36.2669,36.3219,36.1751,36.2302,111644.0
2022-03-28 14:30:00,39.48,39.48,39.43,39.44,54563.0,36.2302,36.2302,36.1843,36.1935,54563.0
2022-03-28 15:00:00,39.45,39.45,39.29,39.4,625863.0,36.2026,36.2026,36.0558,36.1567,625863.0
2022-03-28 15:30:00,39.4,39.56,39.37,39.56,337052.0,36.1567,36.3036,36.1292,36.3036,337052.0
2022-03-29 09:30:00,39.91,40.09,39.85,39.95,127483.0,36.6248,36.7899,36.5697,36.6615,127483.0
2022-03-29 10:00:00,39.95,40.04,39.88,40.01,60251.0,36.6615,36.7441,36.5972,36.7165,60251.0
2022-03-29 10:30:00,40.01,40.07,39.81,39.95,88821.0,36.7165,36.7716,36.533,36.6615,88821.0
2022-03-29 11:00:00,39.96,40.26,39.95,40.12,72044.0,36.6706,36.946,36.6615,36.8175,72044.0
2022-03-29 11:30:00,40.12,40.21,40.05,40.19,47259.0,36.8175,36.9001,36.7532,36.8817,47259.0
2022-03-29 12:00:00,40.19,40.2,39.97,40.08,46602.0,36.8817,36.8909,36.6798,36.7808,46602.0
2022-03-29 12:30:00,40.09,40.26,40.06,40.25,48866.0,36.7899,36.946,36.7624,36.9368,48866.0
2022-03-29 13:00:00,40.26,40.45,40.23,40.44,89518.0,36.946,37.1203,36.9184,37.1111,89518.0
2022-03-29 13:30:00,40.47,40.5,40.32,40.42,124351.0,37.1387,37.1662,37.001,37.0928,124351.0
2022-03-29 14:00:00,40.42,40.57,40.42,40.55,188109.0,37.0928,37.2304,37.0928,37.2121,188109.0
2022-03-29 14:30:00,40.55,40.68,40.52,40.66,184440.0,37.2121,37.3314,37.1846,37.313,184440.0
2022-03-29 15:00:00,40.66,40.85,40.63,40.79,381817.0,37.313,37.4874,37.2855,37.4323,381817.0
2022-03-29 15:30:00,40.8,40.94,40.72,40.74,864809.0,37.4415,37.57,37.3681,37.3864,864809.0
2022-03-30 09:30:00,40.58,40.61,40.31,40.52,294882.0,37.2396,37.2671,36.9918,37.1846,294882.0
2022-03-30 10:00:00,40.53,40.66,40.46,40.55,99036.0,37.1937,37.313,37.1295,37.2121,99036.0
2022-03-30 10:30:00,40.54,40.66,40.52,40.58,71017.0,37.2029,37.313,37.1846,37.2396,71017.0
2022-03-30 11:00:00,40.58,40.68,40.57,40.59,162074.0,37.2396,37.3314,37.2304,37.2488,162074.0
2022-03-30 11:30:00,40.55,40.61,40.49,40.57,119399.0,37.2121,37.2671,37.157,37.2304,119399.0
2022-03-30 12:00:00,40.58,40.64,40.56,40.59,50796.0,37.2396,37.2947,37.2213,37.2488,50796.0
2022-03-30 12:30:00,40.59,40.71,40.58,40.68,71285.0,37.2488,37.3589,37.2396,37.3314,71285.0
2022-03-30 13:00:00,40.68,40.69,40.59,40.65,406252.0,37.3314,37.3406,37.2488,37.3039,406252.0
2022-03-30 13:30:00,40.66,40.66,40.51,40.59,74518.0,37.313,37.313,37.1754,37.2488,74518.0
2022-03-30 14:00:00,40.59,40.66,40.57,40.61,48620.0,37.2488,37.313,37.2304,37.2671,48620.0
2022-03-30 14:30:00,40.6,40.69,40.59,40.65,73188.0,37.258,37.3406,37.2488,37.3039,73188.0
2022-03-30 15:00:00,40.65,40.66,40.48,40.5,109705.0,37.3039,37.313,37.1478,37.1662,109705.0
2022-03-30 15:30:00,40.5,40.77,40.5,40.77,380607.0,37.1662,37.414,37.1662,37.414,380607.0
2022-03-31 09:30:00,40.88,41.03,40.78,40.98,114711.0,37.5149,37.6526,37.4231,37.6067,114711.0
2022-03-31 10:00:00,40.99,41.1,40.87,40.96,207474.0,37.6159,37.7168,37.5057,37.5883,207474.0
2022-03-31 10:30:00,40.96,41.02,40.86,40.89,149286.0,37.5883,37.6434,37.4966,37.5241,149286.0
2022-03-31 11:00:00,40.88,40.96,40.85,40.9,48375.0,37.5149,37.5883,37.4874,37.5333,48375.0
2022-03-31 11:30:00,40.91,40.91,40.79,40.81,54848.0,37.5424,37.5424,37.4323,37.4507,54848.0
2022-03-31 12:00:00,40.81,40.84,40.7,40.77,76667.0,37.4507,37.4782,37.3497,37.414,76667.0
2022-03-31 12:30:00,40.77,40.81,40.72,40.8,56441.0,37.414,37.4507,37.3681,37.4415,56441.0
2022-03-31 13:00:00,40.8,40.84,40.71,40.8,42689.0,37.4415,37.4782,37.3589,37.4415,42689.0
2022-03-31 13:30:00,40.79,40.82,40.74,40.77,55641.0,37.4323,37.4599,37.3864,37.414,55641.0
2022-03-31 14:00:00,40.77,40.77,40.6,40.71,84316.0,37.414,37.414,37.258,37.3589,84316.0
2022-03-31 14:30:00,40.71,40.73,40.62,40.66,63363.0,37.3589,37.3773,37.2763,37.313,63363.0
2022-03-31 15:00:00,40.66,40.71,40.57,40.59,107634.0,37.313,37.3589,37.2304,37.2488,107634.0
2022-03-31 15:30:00,40.59,40.59,39.99,40.03,536038.0,37.2488,37.2488,36.6982,36.7349,536038.0
2022-04-01 09:30:00,40.19,40.49,40.16,40.4,72852.0,36.8817,37.157,36.8542,37.0744,72852.0
2022-04-01 10:00:00,40.41,40.66,40.38,40.42,76610.0,37.0836,37.313,37.0561,37.0928,76610.0
2022-04-01 10:30:00,40.41,40.6,40.39,40.52,58433.0,37.0836,37.258,37.0653,37.1846,58433.0
2022-04-01 11:00:00,40.52,40.6,40.38,40.6,68617.0,37.1846,37.258,37.0561,37.258,68617.0
2022-04-01 11:30:00,40.61,40.63,40.51,40.61,51886.0,37.2671,37.2855,37.1754,37.2671,51886.0
2022-04-01 12:00:00,40.63,40.69,40.55,40.69,39243.0,37.2855,37.3406,37.2121,37.3406,39243.0
2022-04-01 12:30:00,40.69,40.77,40.56,40.75,28864.0,37.3406,37.414,37.2213,37.3956,28864.0
2022-04-01 13:00:00,40.75,40.81,40.72,40.8,31181.0,37.3956,37.4507,37.3681,37.4415,31181.0
2022-04-01 13:30:00,40.79,40.82,40.74,40.75,53563.0,37.4323,37.4599,37.3864,37.3956,53563.0
2022-04-01 14:00:00,40.76,40.83,40.7,40.83,266839.0,37.4048,37.469,37.3497,37.469,266839.0
2022-04-01 14:30:00,40.82,40.89,40.76,40.79,51617.0,37.4599,37.5241,37.4048,37.4323,51617.0
2022-04-01 15:00:00,40.79,40.83,40.69,40.72,148037.0,37.4323,37.469,37.3406,37.3681,148037.0
2022-04-01 15:30:00,40.72,40.87,40.62,40.85,374741.0,37.3681,37.5057,37.2763,37.4874,374741.0
2022-04-04 09:30:00,40.8,40.92,40.39,40.4,95972.0,37.4415,37.5516,37.0653,37.0744,95972.0
2022-04-04 10:00:00,40.4,40.47,40.04,40.2,127213.0,37.0744,37.1387,36.7441,36.8909,127213.0
2022-04-04 10:30:00,40.2,40.22,39.97,40.01,100064.0,36.8909,36.9092,36.6798,36.7165,100064.0
2022-04-04 11:00:00,40.01,40.16,40.01,40.12,98064.0,36.7165,36.8542,36.7165,36.8175,98064.0
2022-04-04 11:30:00,40.11,40.12,39.93,40.01,77610.0,36.8083,36.8175,36.6431,36.7165,77610.0
2022-04-04 12:00:00,40.0,40.07,39.95,39.97,88213.0,36.7074,36.7716,36.6615,36.6798,88213.0
2022-04-04 12:30:00,39.96,40.01,39.74,39.75,44953.0,36.6706,36.7165,36.4688,36.4779,44953.0
2022-04-04 13:00:00,39.72,39.73,39.61,39.69,73577.0,36.4504,36.4596,36.3495,36.4229,73577.0
2022-04-04 13:30:00,39.68,39.99,39.67,39.99,84725.0,36.4137,36.6982,36.4045,36.6982,84725.0
2022-04-04 14:00:00,40.0,40.02,39.92,39.93,97806.0,36.7074,36.7257,36.6339,36.6431,97806.0
2022-04-04 14:30:00,39.93,40.04,39.9,40.01,251176.0,36.6431,36.7441,36.6156,36.7165,251176.0
2022-04-04 15:00:00,40.0,40.13,39.94,40.09,367963.0,36.7074,36.8267,36.6523,36.7899,367963.0
2022-04-04 15:30:00,40.09,40.19,40.03,40.16,413373.0,36.7899,36.8817,36.7349,36.8542,413373.0
2022-04-05 09:30:00,40.08,40.49,40.05,40.44,274445.0,36.7808,37.157,36.7532,37.1111,274445.0
2022-04-05 10:00:00,40.44,40.53,40.19,40.31,92408.0,37.1111,37.1937,36.8817,36.9918,92408.0
2022-04-05 10:30:00,40.32,40.48,40.23,40.4,142627.0,37.001,37.1478,36.9184,37.0744,142627.0
2022-04-05 11:00:00,40.41,40.48,40.28,40.45,96635.0,37.0836,37.1478,36.9643,37.1203,96635.0
2022-04-05 11:30:00,40.45,40.63,40.45,40.54,42709.0,37.1203,37.2855,37.1203,37.2029,42709.0
2022-04-05 12:00:00,40.53,40.68,40.45,40.68,85982.0,37.1937,37.3314,37.1203,37.3314,85982.0
2022-04-05 12:30:00,40.68,40.76,40.66,40.7,39679.0,37.3314,37.4048,37.313,37.3497,39679.0
2022-04-05 13:00:00,40.7,40.83,40.67,40.72,104631.0,37.3497,37.469,37.3222,37.3681,104631.0
2022-04-05 13:30:00,40.73,40.73,40.58,40.59,63947.0,37.3773,37.3773,37.2396,37.2488,63947.0
2022-04-05 14:00:00,40.58,40.66,40.53,40.57,89013.0,37.2396,37.313,37.1937,37.2304,89013.0
2022-04-05 14:30:00,40.57,40.57,40.37,40.38,49342.0,37.2304,37.2304,37.0469,37.0561,49342.0
2022-04-05 15:00:00,40.39,40.41,40.19,40.22,97367.0,37.0653,37.0836,36.8817,36.9092,97367.0
2022-04-05 15:30:00,40.23,40.23,39.96,40.21,329361.0,36.9184,36.9184,36.6706,36.9001,329361.0
2022-04-06 09:30:00,40.0,40.16,39.74,40.13,261503.0,36.7074,36.8542,36.4688,36.8267,261503.0
2022-04-06 10:00:00,40.13,40.27,39.98,40.06,241165.0,36.8267,36.9551,36.689,36.7624,241165.0
2022-04-06 10:30:00,40.05,40.12,40.02,40.07,102445.0,36.7532,36.8175,36.7257,36.7716,102445.0
2022-04-06 11:00:00,40.06,40.43,40.05,40.39,415877.0,36.7624,37.102,36.7532,37.0653,415877.0
2022-04-06 11:30:00,40.38,40.64,40.38,40.58,58197.0,37.0561,37.2947,37.0561,37.2396,58197.0
2022-04-06 12:00:00,40.6,40.64,40.5,40.58,55436.0,37.258,37.2947,37.1662,37.2396,55436.0
2022-04-06 12:30:00,40.58,40.84,40.57,40.83,117316.0,37.2396,37.4782,37.2304,37.469,117316.0
2022-04-06 13:00:00,40.84,40.95,40.82,40.85,63941.0,37.4782,37.5792,37.4599,37.4874,63941.0
2022-04-06 13:30:00,40.84,40.89,40.64,40.7,53019.0,37.4782,37.5241,37.2947,37.3497,53019.0
2022-04-06 14:00:00,40.7,40.85,40.54,40.74,78258.0,37.3497,37.4874,37.2029,37.3864,78258.0
2022-04-06 14:30:00,40.76,40.86,40.7,40.82,173720.0,37.4048,37.4966,37.3497,37.4599,173720.0
2022-04-06 15:00:00,40.83,40.87,40.53,40.54,210439.0,37.469,37.5057,37.1937,37.2029,210439.0
2022-04-06 15:30:00,40.54,40.71,40.51,40.71,1154768.0,37.2029,37.3589,37.1754,37.3589,1154768.0
2022-04-07 09:30:00,40.57,40.94,40.43,40.66,394016.0,37.2304,37.57,37.102,37.313,394016.0
2022-04-07 10:00:00,40.64,40.83,40.64,40.69,235864.0,37.2947,37.469,37.2947,37.3406,235864.0
2022-04-07 10:30:00,40.69,40.71,40.51,40.51,203362.0,37.3406,37.3589,37.1754,37.1754,203362.0
2022-04-07 11:00:00,40.5,40.53,40.31,40.39,111553.0,37.1662,37.1937,36.9918,37.0653,111553.0
2022-04-07 11:30:00,40.4,40.81,40.38,40.73,144558.0,37.0744,37.4507,37.0561,37.3773,144558.0
2022-04-07 12:00:00,40.73,40.79,40.61,40.61,57119.0,37.3773,37.4323,37.2671,37.2671,57119.0
2022-04-07 12:30:00,40.6,40.7,40.57,40.62,57922.0,37.258,37.3497,37.2304,37.2763,57922.0
2022-04-07 13:00:00,40.63,40.73,40.57,40.68,70358.0,37.2855,37.3773,37.2304,37.3314,70358.0
2022-04-07 13:30:00,40.68,40.77,40.61,40.74,153577.0,37.3314,37.414,37.2671,37.3864,153577.0
2022-04-07 14:00:00,40.73,40.8,40.67,40.76,71670.0,37.3773,37.4415,37.3222,37.4048,71670.0
2022-04-07 14:30:00,40.74,40.97,40.74,40.95,121830.0,37.3864,37.5975,37.3864,37.5792,121830.0
2022-04-07 15:00:00,40.94,41.1,40.93,40.99,141260.0,37.57,37.7168,37.5608,37.6159,141260.0
2022-04-07 15:30:00,41.0,41.18,40.99,41.04,481309.0,37.625,37.7902,37.6159,37.6617,481309.0
2022-04-08 09:30:00,41.06,41.19,40.82,40.89,89026.0,37.6801,37.7994,37.4599,37.5241,89026.0
2022-04-08 10:00:00,40.88,41.02,40.79,40.95,89173.0,37.5149,37.6434,37.4323,37.5792,89173.0
2022-04-08 10:30:00,40.96,41.11,40.96,41.11,58287.0,37.5883,37.726,37.5883,37.726,58287.0
2022-04-08 11:00:00,41.11,41.21,40.92,40.95,84415.0,37.726,37.8178,37.5516,37.5792,84415.0
2022-04-08 11:30:00,40.94,41.05,40.83,40.88,233340.0,37.57,37.6709,37.469,37.5149,233340.0
2022-04-08 12:00:00,40.87,41.03,40.72,40.76,119572.0,37.5057,37.6526,37.3681,37.4048,119572.0
2022-04-08 12:30:00,40.75,40.84,40.7,40.82,134828.0,37.3956,37.4782,37.3497,37.4599,134828.0
2022-04-08 13:00:00,40.81,40.83,40.72,40.8,100186.0,37.4507,37.469,37.3681,37.4415,100186.0
2022-04-08 13:30:00,40.8,40.97,40.77,40.95,94513.0,37.4415,37.5975,37.414,37.5792,94513.0
2022-04-08 14:00:00,40.95,40.96,40.81,40.92,242077.0,37.5792,37.5883,37.4507,37.5516,242077.0
2022-04-08 14:30:00,40.96,40.98,40.73,40.75,146448.0,37.5883,37.6067,37.3773,37.3956,146448.0
2022-04-08 15:00:00,40.74,40.81,40.7,40.74,171669.0,37.3864,37.4507,37.3497,37.3864,171669.0
2022-04-08 15:30:00,40.74,40.81,40.64,40.81,511767.0,37.3864,37.4507,37.2947,37.4507,511767.0
2022-04-11 09:30:00,40.83,40.88,40.35,40.42,56512.0,37.469,37.5149,37.0285,37.0928,56512.0
2022-04-11 10:00:00,40.41,40.53,40.32,40.53,77226.0,37.0836,37.1937,37.001,37.1937,77226.0
2022-04-11 10:30:00,40.51,40.7,40.43,40.68,80686.0,37.1754,37.3497,37.102,37.3314,80686.0
2022-04-11 11:00:00,40.68,40.75,40.59,40.7,51124.0,37.3314,37.3956,37.2488,37.3497,51124.0
2022-04-11 11:30:00,40.69,40.69,40.5,40.53,58630.0,37.3406,37.3406,37.1662,37.1937,58630.0
2022-04-11 12:00:00,40.52,40.62,40.4,40.62,122169.0,37.1846,37.2763,37.0744,37.2763,122169.0
2022-04-11 12:30:00,40.6,40.62,40.52,40.59,75264.0,37.258,37.2763,37.1846,37.2488,75264.0
2022-04-11 13:00:00,40.59,40.64,40.58,40.59,37995.0,37.2488,37.2947,37.2396,37.2488,37995.0
2022-04-11 13:30:00,40.6,40.76,40.59,40.71,49867.0,37.258,37.4048,37.2488,37.3589,49867.0
2022-04-11 14:00:00,40.71,40.73,40.62,40.71,133055.0,37.3589,37.3773,37.2763,37.3589,133055.0
2022-04-11 14:30:00,40.7,40.79,40.66,40.77,95404.0,37.3497,37.4323,37.313,37.414,95404.0
2022-04-11 15:00:00,40.77,40.8,40.54,40.54,189026.0,37.414,37.4415,37.2029,37.2029,189026.0
2022-04-11 15:30:00,40.53,40.62,40.46,40.59,446620.0,37.1937,37.2763,37.1295,37.2488,446620.0
2022-04-12 09:30:00,40.68,40.82,40.49,40.57,61468.0,37.3314,37.4599,37.157,37.2304,61468.0
2022-04-12 10:00:00,40.54,40.76,40.46,40.65,78682.0,37.2029,37.4048,37.1295,37.3039,78682.0
2022-04-12 10:30:00,40.64,40.86,40.59,40.81,194964.0,37.2947,37.4966,37.2488,37.4507,194964.0
2022-04-12 11:00:00,40.81,41.35,40.8,41.3,298932.0,37.4507,37.9462,37.4415,37.9003,298932.0
2022-04-12 11:30:00,41.3,41.45,41.21,41.42,134040.0,37.9003,38.038,37.8178,38.0105,134040.0
2022-04-12 12:00:00,41.4,41.48,41.22,41.23,106245.0,37.9921,38.0655,37.8269,37.8361,106245.0
2022-04-12 12:30:00,41.23,41.32,41.2,41.25,59534.0,37.8361,37.9187,37.8086,37.8545,59534.0
2022-04-12 13:00:00,41.25,41.29,41.2,41.22,67946.0,37.8545,37.8912,37.8086,37.8269,67946.0
2022-04-12 13:30:00,41.22,41.3,41.07,41.07,63944.0,37.8269,37.9003,37.6893,37.6893,63944.0
2022-04-12 14:00:00,41.07,41.2,41.04,41.18,105449.0,37.6893,37.8086,37.6617,37.7902,105449.0
2022-04-12 14:30:00,41.18,41.3,41.16,41.26,92287.0,37.7902,37.9003,37.7719,37.8636,92287.0
2022-04-12 15:00:00,41.25,41.31,41.16,41.19,155274.0,37.8545,37.9095,37.7719,37.7994,155274.0
2022-04-12 15:30:00,41.19,41.19,40.99,41.03,394819.0,37.7994,37.7994,37.6159,37.6526,394819.0
2022-04-13 09:30:00,41.13,41.43,41.06,41.1,117997.0,37.7443,38.0196,37.6801,37.7168,117997.0
2022-04-13 10:00:00,41.12,41.14,40.76,40.9,139646.0,37.7352,37.7535,37.4048,37.5333,139646.0
2022-04-13 10:30:00,40.88,41.03,40.88,41.03,50751.0,37.5149,37.6526,37.5149,37.6526,50751.0
2022-04-13 11:00:00,41.04,41.17,40.99,41.16,69855.0,37.6617,37.781,37.6159,37.7719,69855.0
2022-04-13 11:30:00,41.16,41.3,41.15,41.21,112258.0,37.7719,37.9003,37.7627,37.8178,112258.0
2022-04-13 12:00:00,41.21,41.36,41.21,41.26,95780.0,37.8178,37.9554,37.8178,37.8636,95780.0
2022-04-13 12:30:00,41.26,41.43,41.25,41.27,226491.0,37.8636,38.0196,37.8545,37.8728,226491.0
2022-04-13 13:00:00,41.26,41.41,41.22,41.35,86805.0,37.8636,38.0013,37.8269,37.9462,86805.0
2022-04-13 13:30:00,41.36,41.36,41.23,41.26,61180.0,37.9554,37.9554,37.8361,37.8636,61180.0
2022-04-13 14:00:00,41.26,41.4,41.26,41.36,85614.0,37.8636,37.9921,37.8636,37.9554,85614.0
2022-04-13 14:30:00,41.35,41.51,41.29,41.48,119462.0,37.9462,38.0931,37.8912,38.0655,119462.0
2022-04-13 15:00:00,41.48,41.53,41.43,41.48,121253.0,38.0655,38.1114,38.0196,38.0655,121253.0
2022-04-13 15:30:00,41.48,41.56,41.43,41.53,483523.0,38.0655,38.1389,38.0196,38.1114,483523.0
2022-04-14 09:30:00,41.9,42.34,41.9,42.15,316736.0,38.451,38.8547,38.451,38.6804,316736.0
2022-04-14 10:00:00,42.14,42.16,41.61,41.65,221169.0,38.6712,38.6896,38.1848,38.2215,221169.0
2022-04-14 10:30:00,41.64,41.82,41.57,41.8,106991.0,38.2124,38.3775,38.1481,38.3592,106991.0
2022-04-14 11:00:00,41.8,41.91,41.68,41.75,95099.0,38.3592,38.4601,38.2491,38.3133,95099.0
2022-04-14 11:30:00,41.73,41.77,41.6,41.69,104726.0,38.2949,38.3317,38.1757,38.2582,104726.0
2022-04-14 12:00:00,41.7,41.81,41.7,41.75,48650.0,38.2674,38.3684,38.2674,38.3133,48650.0
2022-04-14 12:30:00,41.76,41.83,41.73,41.79,57756.0,38.3225,38.3867,38.2949,38.35,57756.0
2022-04-14 13:00:00,41.8,41.8,41.7,41.73,63128.0,38.3592,38.3592,38.2674,38.2949,63128.0
2022-04-14 13:30:00,41.73,41.77,41.69,41.75,62787.0,38.2949,38.3317,38.2582,38.3133,62787.0
2022-04-14 14:00:00,41.76,41.82,41.6,41.66,55821.0,38.3225,38.3775,38.1757,38.2307,55821.0
2022-04-14 14:30:00,41.66,41.73,41.59,41.61,60792.0,38.2307,38.2949,38.1665,38.1848,60792.0
2022-04-14 15:00:00,41.6,41.65,41.53,41.62,97296.0,38.1757,38.2215,38.1114,38.194,97296.0
2022-04-14 15:30:00,41.61,41.68,41.5,41.55,292193.0,38.1848,38.2491,38.0839,38.1298,292193.0
2022-04-18 09:30:00,41.38,41.71,41.38,41.46,45210.0,37.9738,38.2766,37.9738,38.0472,45210.0
2022-04-18 10:00:00,41.45,41.56,41.35,41.45,55082.0,38.038,38.1389,37.9462,38.038,55082.0
2022-04-18 10:30:00,41.45,41.66,41.44,41.65,106504.0,38.038,38.2307,38.0288,38.2215,106504.0
2022-04-18 11:00:00,41.63,41.69,41.54,41.56,172812.0,38.2032,38.2582,38.1206,38.1389,172812.0
2022-04-18 11:30:00,41.56,41.61,41.31,41.48,44399.0,38.1389,38.1848,37.9095,38.0655,44399.0
2022-04-18 12:00:00,41.48,41.56,41.43,41.47,57612.0,38.0655,38.1389,38.0196,38.0564,57612.0
2022-04-18 12:30:00,41.47,41.48,41.37,41.46,82789.0,38.0564,38.0655,37.9646,38.0472,82789.0
2022-04-18 13:00:00,41.47,41.61,41.43,41.52,69843.0,38.0564,38.1848,38.0196,38.1022,69843.0
2022-04-18 13:30:00,41.51,41.65,41.51,41.59,57730.0,38.0931,38.2215,38.0931,38.1665,57730.0
2022-04-18 14:00:00,41.59,41.68,41.48,41.53,94673.0,38.1665,38.2491,38.0655,38.1114,94673.0
2022-04-18 14:30:00,41.53,41.55,41.43,41.43,56818.0,38.1114,38.1298,38.0196,38.0196,56818.0
2022-04-18 15:00:00,41.42,41.45,41.36,41.38,107909.0,38.0105,38.038,37.9554,37.9738,107909.0
2022-04-18 15:30:00,41.37,41.55,41.27,41.55,427665.0,37.9646,38.1298,37.8728,38.1298,427665.0
2022-04-19 09:30:00,41.66,42.05,41.51,42.0,144676.0,38.2307,38.5886,38.0931,38.5427,144676.0
2022-04-19 10:00:00,42.01,42.44,42.01,42.42,202927.0,38.5519,38.9465,38.5519,38.9282,202927.0
2022-04-19 10:30:00,42.43,42.6,42.41,42.59,112942.0,38.9373,39.0933,38.919,39.0842,112942.0
2022-04-19 11:00:00,42.58,42.61,42.52,42.59,266805.0,39.075,39.1025,39.0199,39.0842,266805.0
2022-04-19 11:30:00,42.6,42.62,42.34,42.34,182136.0,39.0933,39.1117,38.8547,38.8547,182136.0
2022-04-19 12:00:00,42.34,42.54,42.31,42.47,212587.0,38.8547,39.0383,38.8272,38.974,212587.0
2022-04-19 12:30:00,42.47,42.57,42.43,42.52,114807.0,38.974,39.0658,38.9373,39.0199,114807.0
2022-04-19 13:00:00,42.52,42.64,42.51,42.59,98755.0,39.0199,39.13,39.0107,39.0842,98755.0
2022-04-19 13:30:00,42.6,42.91,42.59,42.89,99822.0,39.0933,39.3778,39.0842,39.3595,99822.0
2022-04-19 14:00:00,42.9,42.91,42.72,42.78,243209.0,39.3686,39.3778,39.2035,39.2585,243209.0
2022-04-19 14:30:00,42.79,42.79,42.66,42.77,193670.0,39.2677,39.2677,39.1484,39.2493,193670.0
2022-04-19 15:00:00,42.77,43.02,42.74,42.93,235282.0,39.2493,39.4788,39.2218,39.3962,235282.0
2022-04-19 15:30:00,42.93,43.08,42.91,43.01,636532.0,39.3962,39.5338,39.3778,39.4696,636532.0
2022-04-20 09:30:00,43.34,43.57,43.25,43.4,399448.0,39.7724,39.9835,39.6898,39.8275,399448.0
2022-04-20 10:00:00,43.4,43.61,43.39,43.61,224297.0,39.8275,40.0202,39.8183,40.0202,224297.0
2022-04-20 10:30:00,43.61,43.7,43.54,43.68,209675.0,40.0202,40.1028,39.956,40.0844,209675.0
2022-04-20 11:00:00,43.68,43.79,43.63,43.79,244992.0,40.0844,40.1854,40.0385,40.1854,244992.0
2022-04-20 11:30:00,43.78,43.84,43.64,43.68,349826.0,40.1762,40.2313,40.0477,40.0844,349826.0
2022-04-20 12:00:00,43.68,43.76,43.56,43.66,216414.0,40.0844,40.1578,39.9743,40.0661,216414.0
2022-04-20 12:30:00,43.66,43.82,43.65,43.74,298338.0,40.0661,40.2129,40.0569,40.1395,298338.0
2022-04-20 13:00:00,43.74,43.78,43.67,43.76,293221.0,40.1395,40.1762,40.0753,40.1578,293221.0
2022-04-20 13:30:00,43.76,43.81,43.64,43.7,212161.0,40.1578,40.2037,40.0477,40.1028,212161.0
2022-04-20 14:00:00,43.7,43.83,43.65,43.77,338585.0,40.1028,40.2221,40.0569,40.167,338585.0
2022-04-20 14:30:00,43.78,43.8,43.45,43.5,190747.0,40.1762,40.1946,39.8734,39.9193,190747.0
2022-04-20 15:00:00,43.49,43.64,43.48,43.56,199973.0,39.9101,40.0477,39.9009,39.9743,199973.0
2022-04-20 15:30:00,43.57,43.57,43.28,43.34,640399.0,39.9835,39.9835,39.7174,39.7724,640399.0
2022-04-21 09:30:00,43.5,43.7,43.18,43.36,138712.0,39.9193,40.1028,39.6256,39.7908,138712.0
2022-04-21 10:00:00,43.35,43.48,43.29,43.39,115115.0,39.7816,39.9009,39.7265,39.8183,115115.0
2022-04-21 10:30:00,43.38,43.7,43.38,43.65,177044.0,39.8091,40.1028,39.8091,40.0569,177044.0
2022-04-21 11:00:00,43.66,43.87,43.64,43.84,187871.0,40.0661,40.2588,40.0477,40.2313,187871.0
2022-04-21 11:30:00,43.84,43.89,43.71,43.74,113162.0,40.2313,40.2771,40.112,40.1395,113162.0
2022-04-21 12:00:00,43.72,43.77,43.58,43.75,175753.0,40.1211,40.167,39.9927,40.1487,175753.0
2022-04-21 12:30:00,43.74,43.85,43.65,43.66,155047.0,40.1395,40.2404,40.0569,40.0661,155047.0
2022-04-21 13:00:00,43.66,43.8,43.65,43.74,95915.0,40.0661,40.1946,40.0569,40.1395,95915.0
2022-04-21 13:30:00,43.75,43.82,43.56,43.61,281233.0,40.1487,40.2129,39.9743,40.0202,281233.0
2022-04-21 14:00:00,43.58,43.58,43.36,43.47,115571.0,39.9927,39.9927,39.7908,39.8917,115571.0
2022-04-21 14:30:00,43.47,43.57,43.36,43.38,88413.0,39.8917,39.9835,39.7908,39.8091,88413.0
2022-04-21 15:00:00,43.37,43.47,43.25,43.45,111466.0,39.8,39.8917,39.6898,39.8734,111466.0
2022-04-21 15:30:00,43.44,43.48,43.02,43.06,464887.0,39.8642,39.9009,39.4788,39.5155,464887.0
2022-04-22 09:30:00,42.95,43.13,42.45,42.51,107503.0,39.4145,39.5797,38.9557,39.0107,107503.0
2022-04-22 10:00:00,42.51,42.8,42.49,42.63,102473.0,39.0107,39.2769,38.9924,39.1209,102473.0
2022-04-22 10:30:00,42.63,42.89,42.61,42.87,106538.0,39.1209,39.3595,39.1025,39.3411,106538.0
2022-04-22 11:00:00,42.87,42.94,42.82,42.87,96319.0,39.3411,39.4053,39.2952,39.3411,96319.0
2022-04-22 11:30:00,42.87,42.88,42.74,42.8,72813.0,39.3411,39.3503,39.2218,39.2769,72813.0
2022-04-22 12:00:00,42.8,42.94,42.76,42.94,63004.0,39.2769,39.4053,39.2402,39.4053,63004.0
2022-04-22 12:30:00,42.93,42.96,42.88,42.9,70422.0,39.3962,39.4237,39.3503,39.3686,70422.0
2022-04-22 13:00:00,42.9,42.95,42.79,42.94,79014.0,39.3686,39.4145,39.2677,39.4053,79014.0
2022-04-22 13:30:00,42.95,42.99,42.85,42.85,69594.0,39.4145,39.4512,39.3228,39.3228,69594.0
2022-04-22 14:00:00,42.84,42.91,42.76,42.83,73496.0,39.3136,39.3778,39.2402,39.3044,73496.0
2022-04-22 14:30:00,42.84,42.87,42.64,42.69,83736.0,39.3136,39.3411,39.13,39.1759,83736.0
2022-04-22 15:00:00,42.69,42.87,42.66,42.76,139245.0,39.1759,39.3411,39.1484,39.2402,139245.0
2022-04-22 15:30:00,42.77,42.84,42.44,42.48,421560.0,39.2493,39.3136,38.9465,38.9832,421560.0
2022-04-25 09:30:00,42.4,42.6,41.82,41.89,92443.0,38.9098,39.0933,38.3775,38.4418,92443.0
2022-04-25 10:00:00,41.9,41.91,41.63,41.76,83183.0,38.451,38.4601,38.2032,38.3225,83183.0
2022-04-25 10:30:00,41.77,41.93,41.71,41.78,49188.0,38.3317,38.4785,38.2766,38.3408,49188.0
2022-04-25 11:00:00,41.79,41.89,41.73,41.75,65389.0,38.35,38.4418,38.2949,38.3133,65389.0
2022-04-25 11:30:00,41.76,41.76,41.45,41.65,71219.0,38.3225,38.3225,38.038,38.2215,71219.0
2022-04-25 12:00:00,41.66,41.74,41.5,41.68,65239.0,38.2307,38.3041,38.0839,38.2491,65239.0
2022-04-25 12:30:00,41.65,41.71,41.41,41.45,147573.0,38.2215,38.2766,38.0013,38.038,147573.0
2022-04-25 13:00:00,41.43,41.56,41.25,41.29,464051.0,38.0196,38.1389,37.8545,37.8912,464051.0
2022-04-25 13:30:00,41.27,41.33,40.78,41.16,541994.0,37.8728,37.9279,37.4231,37.7719,541994.0
2022-04-25 14:00:00,41.16,41.64,41.14,41.61,141313.0,37.7719,38.2124,37.7535,38.1848,141313.0
2022-04-25 14:30:00,41.61,41.66,41.48,41.59,117550.0,38.1848,38.2307,38.0655,38.1665,117550.0
2022-04-25 15:00:00,41.58,41.85,41.48,41.83,120837.0,38.1573,38.4051,38.0655,38.3867,120837.0
2022-04-25 15:30:00,41.83,41.84,41.17,41.21,1397857.0,38.3867,38.3959,37.781,37.8178,1397857.0
2022-04-26 09:30:00,41.1,41.51,41.1,41.27,126975.0,37.7168,38.0931,37.7168,37.8728,126975.0
2022-04-26 10:00:00,41.27,41.3,40.95,41.07,200086.0,37.8728,37.9003,37.5792,37.6893,200086.0
2022-04-26 10:30:00,41.07,41.2,40.93,41.19,109595.0,37.6893,37.8086,37.5608,37.7994,109595.0
2022-04-26 11:00:00,41.18,41.37,40.99,41.06,407221.0,37.7902,37.9646,37.6159,37.6801,407221.0
2022-04-26 11:30:00,41.03,41.16,40.82,41.1,351049.0,37.6526,37.7719,37.4599,37.7168,351049.0
2022-04-26 12:00:00,41.09,41.46,41.04,41.44,217673.0,37.7076,38.0472,37.6617,38.0288,217673.0
2022-04-26 12:30:00,41.43,41.45,41.3,41.38,86218.0,38.0196,38.038,37.9003,37.9738,86218.0
2022-04-26 13:00:00,41.39,41.4,41.15,41.17,60983.0,37.9829,37.9921,37.7627,37.781,60983.0
2022-04-26 13:30:00,41.17,41.44,41.15,41.37,104140.0,37.781,38.0288,37.7627,37.9646,104140.0
2022-04-26 14:00:00,41.39,41.44,41.3,41.33,84286.0,37.9829,38.0288,37.9003,37.9279,84286.0
2022-04-26 14:30:00,41.33,41.38,41.19,41.25,107066.0,37.9279,37.9738,37.7994,37.8545,107066.0
2022-04-26 15:00:00,41.25,41.28,40.78,40.87,373841.0,37.8545,37.882,37.4231,37.5057,373841.0
2022-04-26 15:30:00,40.85,40.93,40.68,40.89,585377.0,37.4874,37.5608,37.3314,37.5241,585377.0
2022-04-27 09:30:00,40.9,41.33,40.81,41.26,79249.0,37.5333,37.9279,37.4507,37.8636,79249.0
2022-04-27 10:00:00,41.26,41.42,40.96,40.99,83019.0,37.8636,38.0105,37.5883,37.6159,83019.0
2022-04-27 10:30:00,40.98,41.16,40.91,41.01,70950.0,37.6067,37.7719,37.5424,37.6342,70950.0
2022-04-27 11:00:00,41.01,41.17,40.81,41.17,83948.0,37.6342,37.781,37.4507,37.781,83948.0
2022-04-27 11:30:00,41.19,41.26,41.13,41.22,97186.0,37.7994,37.8636,37.7443,37.8269,97186.0
2022-04-27 12:00:00,41.23,41.28,41.15,41.26,77987.0,37.8361,37.882,37.7627,37.8636,77987.0
2022-04-27 12:30:00,41.26,41.49,41.26,41.35,78073.0,37.8636,38.0747,37.8636,37.9462,78073.0
2022-04-27 13:00:00,41.35,41.48,41.3,41.42,102598.0,37.9462,38.0655,37.9003,38.0105,102598.0
2022-04-27 13:30:00,41.43,41.45,41.31,41.39,42163.0,38.0196,38.038,37.9095,37.9829,42163.0
2022-04-27 14:00:00,41.39,41.41,41.26,41.3,110910.0,37.9829,38.0013,37.8636,37.9003,110910.0
2022-04-27 14:30:00,41.29,41.41,41.08,41.14,104345.0,37.8912,38.0013,37.6985,37.7535,104345.0
2022-04-27 15:00:00,41.12,41.17,40.96,41.09,111382.0,37.7352,37.781,37.5883,37.7076,111382.0
2022-04-27 15:30:00,41.08,41.12,40.74,40.81,298426.0,37.6985,37.7352,37.3864,37.4507,298426.0
2022-04-28 09:30:00,40.84,41.02,40.15,40.61,271024.0,37.4782,37.6434,36.845,37.2671,271024.0
2022-04-28 10:00:00,40.61,40.61,40.24,40.25,121594.0,37.2671,37.2671,36.9276,36.9368,121594.0
2022-04-28 10:30:00,40.22,40.3,40.1,40.27,89556.0,36.9092,36.9827,36.7991,36.9551,89556.0
2022-04-28 11:00:00,40.26,40.43,40.17,40.36,73476.0,36.946,37.102,36.8634,37.0377,73476.0
2022-04-28 11:30:00,40.36,40.56,40.32,40.52,75027.0,37.0377,37.2213,37.001,37.1846,75027.0
2022-04-28 12:00:00,40.53,40.56,40.38,40.55,49191.0,37.1937,37.2213,37.0561,37.2121,49191.0
2022-04-28 12:30:00,40.55,40.72,40.49,40.7,86814.0,37.2121,37.3681,37.157,37.3497,86814.0
2022-04-28 13:00:00,40.71,40.93,40.66,40.91,65164.0,37.3589,37.5608,37.313,37.5424,65164.0
2022-04-28 13:30:00,40.91,40.94,40.84,40.88,85153.0,37.5424,37.57,37.4782,37.5149,85153.0
2022-04-28 14:00:00,40.89,41.03,40.89,40.98,101299.0,37.5241,37.6526,37.5241,37.6067,101299.0
2022-04-28 14:30:00,40.98,41.3,40.92,41.22,100896.0,37.6067,37.9003,37.5516,37.8269,100896.0
2022-04-28 15:00:00,41.22,41.33,41.15,41.3,142359.0,37.8269,37.9279,37.7627,37.9003,142359.0
2022-04-28 15:30:00,41.3,41.33,41.07,41.12,386044.0,37.9003,37.9279,37.6893,37.7352,386044.0
2022-04-29 09:30:00,41.01,41.1,40.79,40.85,140057.0,37.6342,37.7168,37.4323,37.4874,140057.0
2022-04-29 10:00:00,40.86,40.94,40.49,40.51,135043.0,37.4966,37.57,37.157,37.1754,135043.0
2022-04-29 10:30:00,40.5,40.72,40.4,40.43,60738.0,37.1662,37.3681,37.0744,37.102,60738.0
2022-04-29 11:00:00,40.41,40.54,40.37,40.53,84620.0,37.0836,37.2029,37.0469,37.1937,84620.0
2022-04-29 11:30:00,40.52,40.63,40.43,40.53,65499.0,37.1846,37.2855,37.102,37.1937,65499.0
2022-04-29 12:00:00,40.54,40.56,40.34,40.46,50527.0,37.2029,37.2213,37.0194,37.1295,50527.0
2022-04-29 12:30:00,40.46,40.46,40.32,40.34,60614.0,37.1295,37.1295,37.001,37.0194,60614.0
2022-04-29 13:00:00,40.35,40.54,40.32,40.45,68986.0,37.0285,37.2029,37.001,37.1203,68986.0
2022-04-29 13:30:00,40.46,40.53,40.41,40.43,54139.0,37.1295,37.1937,37.0836,37.102,54139.0
2022-04-29 14:00:00,40.43,40.55,40.4,40.44,70397.0,37.102,37.2121,37.0744,37.1111,70397.0
2022-04-29 14:30:00,40.43,40.44,40.08,40.19,88408.0,37.102,37.1111,36.7808,36.8817,88408.0
2022-04-29 15:00:00,40.19,40.2,39.92,40.01,129856.0,36.8817,36.8909,36.6339,36.7165,129856.0
2022-04-29 15:30:00,40.0,40.16,39.56,39.62,511251.0,36.7074,36.8542,36.3036,36.3586,511251.0
2022-05-02 09:30:00,39.65,39.95,39.0,39.13,104299.0,36.3862,36.6615,35.7897,35.909,104299.0
2022-05-02 10:00:00,39.13,39.32,38.79,39.24,119418.0,35.909,36.0833,35.597,36.0099,119418.0
2022-05-02 10:30:00,39.23,39.38,38.95,38.95,102917.0,36.0007,36.1384,35.7438,35.7438,102917.0
2022-05-02 11:00:00,38.95,38.96,38.42,38.43,102809.0,35.7438,35.753,35.2574,35.2666,102809.0
2022-05-02 11:30:00,38.41,38.54,38.35,38.41,69058.0,35.2482,35.3675,35.1932,35.2482,69058.0
2022-05-02 12:00:00,38.4,38.43,38.18,38.24,76595.0,35.2391,35.2666,35.0372,35.0922,76595.0
2022-05-02 12:30:00,38.24,38.34,37.98,38.0,87350.0,35.0922,35.184,34.8536,34.872,87350.0
2022-05-02 13:00:00,38.01,38.19,37.89,38.07,89404.0,34.8812,35.0463,34.771,34.9362,89404.0
2022-05-02 13:30:00,38.06,38.09,37.75,37.88,62014.0,34.927,34.9546,34.6426,34.7619,62014.0
2022-05-02 14:00:00,37.86,37.99,37.72,37.82,56393.0,34.7435,34.8628,34.615,34.7068,56393.0
2022-05-02 14:30:00,37.81,37.82,37.43,37.46,94331.0,34.6976,34.7068,34.3489,34.3764,94331.0
2022-05-02 15:00:00,37.46,38.23,37.46,38.21,335648.0,34.3764,35.0831,34.3764,35.0647,335648.0
2022-05-02 15:30:00,38.22,38.54,38.22,38.37,473980.0,35.0739,35.3675,35.0739,35.2115,473980.0
2022-05-03 09:30:00,38.42,38.83,38.32,38.36,112895.0,35.2574,35.6337,35.1656,35.2024,112895.0
2022-05-03 10:00:00,38.37,38.63,38.26,38.63,73743.0,35.2115,35.4501,35.1106,35.4501,73743.0
2022-05-03 10:30:00,38.65,38.68,38.55,38.59,92927.0,35.4685,35.496,35.3767,35.4134,92927.0
2022-05-03 11:00:00,38.6,38.89,38.59,38.85,69545.0,35.4226,35.6887,35.4134,35.652,69545.0
2022-05-03 11:30:00,38.85,38.98,38.75,38.8,76819.0,35.652,35.7713,35.5603,35.6061,76819.0
2022-05-03 12:00:00,38.8,38.94,38.58,38.59,128054.0,35.6061,35.7346,35.4042,35.4134,128054.0
2022-05-03 12:30:00,38.57,38.66,38.51,38.57,66916.0,35.3951,35.4777,35.34,35.3951,66916.0
2022-05-03 13:00:00,38.58,38.71,38.46,38.48,59555.0,35.4042,35.5235,35.2941,35.3125,59555.0
2022-05-03 13:30:00,38.5,38.54,38.26,38.39,167672.0,35.3308,35.3675,35.1106,35.2299,167672.0
2022-05-03 14:00:00,38.38,38.4,38.15,38.16,102093.0,35.2207,35.2391,35.0096,35.0188,102093.0
2022-05-03 14:30:00,38.17,38.34,38.07,38.26,128668.0,35.028,35.184,34.9362,35.1106,128668.0
2022-05-03 15:00:00,38.26,38.32,38.09,38.19,147415.0,35.1106,35.1656,34.9546,35.0463,147415.0
2022-05-03 15:30:00,38.19,38.33,38.04,38.3,334347.0,35.0463,35.1748,34.9087,35.1473,334347.0
2022-05-04 09:30:00,38.18,38.4,38.18,38.27,78907.0,35.0372,35.2391,35.0372,35.1198,78907.0
2022-05-04 10:00:00,38.27,38.29,37.99,37.99,41940.0,35.1198,35.1381,34.8628,34.8628,41940.0
2022-05-04 10:30:00,37.98,38.02,37.85,37.95,34637.0,34.8536,34.8903,34.7343,34.8261,34637.0
2022-05-04 11:00:00,37.95,37.98,37.78,37.84,36738.0,34.8261,34.8536,34.6701,34.7252,36738.0
2022-05-04 11:30:00,37.83,37.92,37.78,37.78,36373.0,34.716,34.7986,34.6701,34.6701,36373.0
2022-05-04 12:00:00,37.77,37.78,37.48,37.61,118624.0,34.6609,34.6701,34.3948,34.5141,118624.0
2022-05-04 12:30:00,37.6,37.69,37.54,37.69,51079.0,34.5049,34.5875,34.4499,34.5875,51079.0
2022-05-04 13:00:00,37.7,37.7,37.53,37.55,63671.0,34.5967,34.5967,34.4407,34.459,63671.0
2022-05-04 13:30:00,37.52,37.8,37.41,37.7,87974.0,34.4315,34.6885,34.3306,34.5967,87974.0
2022-05-04 14:00:00,37.71,37.94,37.58,37.89,103271.0,34.6059,34.8169,34.4866,34.771,103271.0
2022-05-04 14:30:00,37.9,38.21,37.49,38.1,116473.0,34.7802,35.0647,34.404,34.9638,116473.0
2022-05-04 15:00:00,38.1,38.27,38.02,38.18,313791.0,34.9638,35.1198,34.8903,35.0372,313791.0
2022-05-04 15:30:00,38.19,38.5,38.19,38.33,627688.0,35.0463,35.3308,35.0463,35.1748,627688.0
2022-05-05 09:30:00,38.26,38.46,37.91,37.93,57696.0,35.1106,35.2941,34.7894,34.8078,57696.0
2022-05-05 10:00:00,37.92,37.94,37.53,37.66,79607.0,34.7986,34.8169,34.4407,34.56,79607.0
2022-05-05 10:30:00,37.64,37.67,37.25,37.31,269750.0,34.5416,34.5692,34.1837,34.2388,269750.0
2022-05-05 11:00:00,37.31,37.36,37.04,37.15,156844.0,34.2388,34.2847,33.991,34.092,156844.0
2022-05-05 11:30:00,37.15,37.34,37.12,37.15,110573.0,34.092,34.2663,34.0644,34.092,110573.0
2022-05-05 12:00:00,37.12,37.33,36.98,37.26,176941.0,34.0644,34.2571,33.936,34.1929,176941.0
2022-05-05 12:30:00,37.26,37.38,37.06,37.33,104176.0,34.1929,34.303,34.0094,34.2571,104176.0
2022-05-05 13:00:00,37.35,37.43,37.07,37.25,48665.0,34.2755,34.3489,34.0185,34.1837,48665.0
2022-05-05 13:30:00,37.24,37.44,37.18,37.41,177582.0,34.1745,34.3581,34.1195,34.3306,177582.0
2022-05-05 14:00:00,37.4,37.55,37.3,37.31,109788.0,34.3214,34.459,34.2296,34.2388,109788.0
2022-05-05 14:30:00,37.32,37.43,37.22,37.32,116661.0,34.248,34.3489,34.1562,34.248,116661.0
2022-05-05 15:00:00,37.32,37.33,37.01,37.02,232216.0,34.248,34.2571,33.9635,33.9727,232216.0
2022-05-05 15:30:00,37.01,37.46,36.99,37.35,582784.0,33.9635,34.3764,33.9451,34.2755,582784.0
2022-05-06 09:30:00,37.14,38.15,36.62,36.69,178055.0,34.0828,35.0096,33.6056,33.6698,178055.0
2022-05-06 10:00:00,36.69,37.0,36.46,36.78,295643.0,33.6698,33.9543,33.4588,33.7524,295643.0
2022-05-06 10:30:00,36.79,37.68,36.76,37.4,242744.0,33.7616,34.5783,33.7341,34.3214,242744.0
2022-05-06 11:00:00,37.4,37.93,37.27,37.59,283314.0,34.3214,34.8078,34.2021,34.4957,283314.0
2022-05-06 11:30:00,37.59,37.59,37.17,37.29,108925.0,34.4957,34.4957,34.1103,34.2204,108925.0
2022-05-06 12:00:00,37.27,37.59,37.17,37.34,84749.0,34.2021,34.4957,34.1103,34.2663,84749.0
2022-05-06 12:30:00,37.33,37.72,37.17,37.66,128869.0,34.2571,34.615,34.1103,34.56,128869.0
2022-05-06 13:00:00,37.64,37.72,37.46,37.59,104681.0,34.5416,34.615,34.3764,34.4957,104681.0
2022-05-06 13:30:00,37.57,37.72,37.49,37.54,120318.0,34.4774,34.615,34.404,34.4499,120318.0
2022-05-06 14:00:00,37.53,37.6,37.32,37.39,143148.0,34.4407,34.5049,34.248,34.3122,143148.0
2022-05-06 14:30:00,37.38,37.38,37.21,37.34,79512.0,34.303,34.303,34.147,34.2663,79512.0
2022-05-06 15:00:00,37.32,37.39,37.17,37.23,242404.0,34.248,34.3122,34.1103,34.1654,242404.0
2022-05-06 15:30:00,37.24,37.48,37.18,37.41,456050.0,34.1745,34.3948,34.1195,34.3306,456050.0
2022-05-09 09:30:00,37.03,37.19,36.36,36.49,94774.0,33.9818,34.1287,33.367,33.4863,94774.0
2022-05-09 10:00:00,36.48,36.49,36.01,36.05,173236.0,33.4771,33.4863,33.0458,33.0825,173236.0
2022-05-09 10:30:00,36.04,36.1,35.84,35.85,83846.0,33.0733,33.1284,32.8898,32.899,83846.0
2022-05-09 11:00:00,35.83,36.09,35.81,36.01,130408.0,32.8806,33.1192,32.8623,33.0458,130408.0
2022-05-09 11:30:00,36.01,36.22,35.96,36.12,118193.0,33.0458,33.2385,32.9999,33.1467,118193.0
2022-05-09 12:00:00,36.12,36.24,36.0,36.06,64523.0,33.1467,33.2569,33.0366,33.0917,64523.0
2022-05-09 12:30:00,36.07,36.14,35.75,35.77,112050.0,33.1009,33.1651,32.8072,32.8256,112050.0
2022-05-09 13:00:00,35.77,35.77,35.5,35.72,109246.0,32.8256,32.8256,32.5778,32.7797,109246.0
2022-05-09 13:30:00,35.71,35.81,35.49,35.75,121799.0,32.7705,32.8623,32.5686,32.8072,121799.0
2022-05-09 14:00:00,35.75,35.84,35.44,35.56,113802.0,32.8072,32.8898,32.5227,32.6328,113802.0
2022-05-09 14:30:00,35.55,35.77,35.4,35.71,263410.0,32.6237,32.8256,32.486,32.7705,263410.0
2022-05-09 15:00:00,35.72,36.1,35.68,36.09,335922.0,32.7797,33.1284,32.743,33.1192,335922.0
2022-05-09 15:30:00,36.07,36.08,35.45,35.57,748532.0,33.1009,33.11,32.5319,32.642,748532.0
2022-05-10 09:30:00,35.74,36.08,35.49,35.71,277723.0,32.798,33.11,32.5686,32.7705,277723.0
2022-05-10 10:00:00,35.69,35.93,35.66,35.84,84092.0,32.7521,32.9724,32.7246,32.8898,84092.0
2022-05-10 10:30:00,35.84,35.86,35.27,35.31,80750.0,32.8898,32.9081,32.3667,32.4034,80750.0
2022-05-10 11:00:00,35.29,35.37,34.92,35.05,92928.0,32.3851,32.4585,32.0455,32.1648,92928.0
2022-05-10 11:30:00,35.03,35.11,34.79,35.05,58895.0,32.1465,32.2199,31.9262,32.1648,58895.0
2022-05-10 12:00:00,35.06,35.25,34.99,35.07,104587.0,32.174,32.3484,32.1098,32.1832,104587.0
2022-05-10 12:30:00,35.08,35.22,34.99,35.16,88741.0,32.1924,32.3208,32.1098,32.2658,88741.0
2022-05-10 13:00:00,35.15,35.38,35.12,35.38,93830.0,32.2566,32.4677,32.2291,32.4677,93830.0
2022-05-10 13:30:00,35.4,35.83,35.4,35.76,110483.0,32.486,32.8806,32.486,32.8164,110483.0
2022-05-10 14:00:00,35.76,35.78,35.47,35.58,119871.0,32.8164,32.8347,32.5502,32.6512,119871.0
2022-05-10 14:30:00,35.56,35.74,35.46,35.5,265309.0,32.6328,32.798,32.5411,32.5778,265309.0
2022-05-10 15:00:00,35.5,35.76,35.48,35.62,277292.0,32.5778,32.8164,32.5594,32.6879,277292.0
2022-05-10 15:30:00,35.62,35.76,35.58,35.69,699628.0,32.6879,32.8164,32.6512,32.7521,699628.0
2022-05-11 09:30:00,35.84,36.31,35.69,36.27,108654.0,32.8898,33.3211,32.7521,33.2844,108654.0
2022-05-11 10:00:00,36.29,36.29,35.9,36.12,131932.0,33.3027,33.3027,32.9449,33.1467,131932.0
2022-05-11 10:30:00,36.12,36.22,35.8,35.85,256739.0,33.1467,33.2385,32.8531,32.899,256739.0
2022-05-11 11:00:00,35.83,36.02,35.74,35.92,130261.0,32.8806,33.055,32.798,32.9632,130261.0
2022-05-11 11:30:00,35.91,36.08,35.85,35.93,65390.0,32.954,33.11,32.899,32.9724,65390.0
2022-05-11 12:00:00,35.92,36.03,35.79,35.83,77884.0,32.9632,33.0642,32.8439,32.8806,77884.0
2022-05-11 12:30:00,35.83,35.91,35.72,35.73,69460.0,32.8806,32.954,32.7797,32.7888,69460.0
2022-05-11 13:00:00,35.73,35.77,35.53,35.55,102882.0,32.7888,32.8256,32.6053,32.6237,102882.0
2022-05-11 13:30:00,35.55,35.7,35.42,35.45,118340.0,32.6237,32.7613,32.5044,32.5319,118340.0
2022-05-11 14:00:00,35.46,36.0,35.46,35.86,186580.0,32.5411,33.0366,32.5411,32.9081,186580.0
2022-05-11 14:30:00,35.86,35.96,35.68,35.69,134474.0,32.9081,32.9999,32.743,32.7521,134474.0
2022-05-11 15:00:00,35.68,35.78,35.61,35.64,128932.0,32.743,32.8347,32.6787,32.7063,128932.0
2022-05-11 15:30:00,35.65,35.66,35.49,35.54,503221.0,32.7154,32.7246,32.5686,32.6145,503221.0
2022-05-12 09:30:00,35.54,36.01,35.54,35.65,184545.0,32.6145,33.0458,32.6145,32.7154,184545.0
2022-05-12 10:00:00,35.64,35.97,35.49,35.81,97267.0,32.7063,33.0091,32.5686,32.8623,97267.0
2022-05-12 10:30:00,35.83,36.06,35.68,36.03,661512.0,32.8806,33.0917,32.743,33.0642,661512.0
2022-05-12 11:00:00,36.03,36.25,35.88,35.9,282562.0,33.0642,33.266,32.9265,32.9449,282562.0
2022-05-12 11:30:00,35.91,35.94,35.56,35.59,77841.0,32.954,32.9816,32.6328,32.6604,77841.0
2022-05-12 12:00:00,35.55,35.81,35.53,35.77,115502.0,32.6237,32.8623,32.6053,32.8256,115502.0
2022-05-12 12:30:00,35.79,35.8,35.58,35.6,64642.0,32.8439,32.8531,32.6512,32.6695,64642.0
2022-05-12 13:00:00,35.59,35.69,35.55,35.61,58296.0,32.6604,32.7521,32.6237,32.6787,58296.0
2022-05-12 13:30:00,35.59,35.62,35.44,35.47,102540.0,32.6604,32.6879,32.5227,32.5502,102540.0
2022-05-12 14:00:00,35.48,35.67,35.45,35.58,106536.0,32.5594,32.7338,32.5319,32.6512,106536.0
2022-05-12 14:30:00,35.55,35.63,35.43,35.56,76190.0,32.6237,32.6971,32.5135,32.6328,76190.0
2022-05-12 15:00:00,35.55,35.9,35.47,35.71,158764.0,32.6237,32.9449,32.5502,32.7705,158764.0
2022-05-12 15:30:00,35.7,35.93,35.69,35.92,422774.0,32.7613,32.9724,32.7521,32.9632,422774.0
2022-05-13 09:30:00,36.19,36.76,36.14,36.76,495941.0,33.211,33.7341,33.1651,33.7341,495941.0
2022-05-13 10:00:00,36.76,37.32,36.68,37.27,606456.0,33.7341,34.248,33.6606,34.2021,606456.0
2022-05-13 10:30:00,37.26,37.35,37.13,37.23,275316.0,34.1929,34.2755,34.0736,34.1654,275316.0
2022-05-13 11:00:00,37.22,37.26,37.12,37.18,268624.0,34.1562,34.1929,34.0644,34.1195,268624.0
2022-05-13 11:30:00,37.18,37.23,37.06,37.23,158754.0,34.1195,34.1654,34.0094,34.1654,158754.0
2022-05-13 12:00:00,37.23,37.24,37.17,37.21,259580.0,34.1654,34.1745,34.1103,34.147,259580.0
2022-05-13 12:30:00,37.21,37.22,37.09,37.13,226442.0,34.147,34.1562,34.0369,34.0736,226442.0
2022-05-13 13:00:00,37.13,37.19,37.03,37.04,133441.0,34.0736,34.1287,33.9818,33.991,133441.0
2022-05-13 13:30:00,37.05,37.09,36.99,37.04,139712.0,34.0002,34.0369,33.9451,33.991,139712.0
2022-05-13 14:00:00,37.03,37.08,36.88,37.02,127168.0,33.9818,34.0277,33.8442,33.9727,127168.0
2022-05-13 14:30:00,37.03,37.3,37.02,37.3,161641.0,33.9818,34.2296,33.9727,34.2296,161641.0
2022-05-13 15:00:00,37.3,37.39,37.27,37.38,252535.0,34.2296,34.3122,34.2021,34.303,252535.0
2022-05-13 15:30:00,37.39,37.52,37.27,37.5,507692.0,34.3122,34.4315,34.2021,34.4131,507692.0
2022-05-16 09:30:00,37.5,37.64,37.15,37.19,131877.0,34.4131,34.5416,34.092,34.1287,131877.0
2022-05-16 10:00:00,37.19,37.26,37.04,37.08,314670.0,34.1287,34.1929,33.991,34.0277,314670.0
2022-05-16 10:30:00,37.08,37.2,36.99,37.04,238584.0,34.0277,34.1378,33.9451,33.991,238584.0
2022-05-16 11:00:00,37.04,37.38,37.0,37.36,178998.0,33.991,34.303,33.9543,34.2847,178998.0
2022-05-16 11:30:00,37.35,37.4,37.2,37.31,97636.0,34.2755,34.3214,34.1378,34.2388,97636.0
2022-05-16 12:00:00,37.32,37.37,37.19,37.2,75760.0,34.248,34.2938,34.1287,34.1378,75760.0
2022-05-16 12:30:00,37.2,37.3,37.08,37.13,90272.0,34.1378,34.2296,34.0277,34.0736,90272.0
2022-05-16 13:00:00,37.14,37.33,37.1,37.33,90413.0,34.0828,34.2571,34.0461,34.2571,90413.0
2022-05-16 13:30:00,37.33,37.36,37.25,37.3,68603.0,34.2571,34.2847,34.1837,34.2296,68603.0
2022-05-16 14:00:00,37.3,37.33,37.21,37.29,134555.0,34.2296,34.2571,34.147,34.2204,134555.0
2022-05-16 14:30:00,37.3,37.32,37.09,37.18,156917.0,34.2296,34.248,34.0369,34.1195,156917.0
2022-05-16 15:00:00,37.18,37.27,37.1,37.13,155328.0,34.1195,34.2021,34.0461,34.0736,155328.0
2022-05-16 15:30:00,37.13,37.21,37.02,37.09,493738.0,34.0736,34.147,33.9727,34.0369,493738.0
2022-05-17 09:30:00,37.5,37.66,36.95,37.12,162162.0,34.4131,34.56,33.9084,34.0644,162162.0
2022-05-17 10:00:00,37.12,37.25,36.99,37.01,273354.0,34.0644,34.1837,33.9451,33.9635,273354.0
2022-05-17 10:30:00,37.02,37.16,36.81,37.15,611140.0,33.9727,34.1011,33.7799,34.092,611140.0
2022-05-17 11:00:00,37.16,37.37,37.12,37.35,244587.0,34.1011,34.2938,34.0644,34.2755,244587.0
2022-05-17 11:30:00,37.35,37.46,37.32,37.36,312849.0,34.2755,34.3764,34.248,34.2847,312849.0
2022-05-17 12:00:00,37.36,37.53,37.34,37.37,205865.0,34.2847,34.4407,34.2663,34.2938,205865.0
2022-05-17 12:30:00,37.36,37.56,37.35,37.54,91138.0,34.2847,34.4682,34.2755,34.4499,91138.0
2022-05-17 13:00:00,37.54,37.68,37.49,37.61,76260.0,34.4499,34.5783,34.404,34.5141,76260.0
2022-05-17 13:30:00,37.6,37.74,37.59,37.68,96128.0,34.5049,34.6334,34.4957,34.5783,96128.0
2022-05-17 14:00:00,37.69,37.78,37.44,37.58,236108.0,34.5875,34.6701,34.3581,34.4866,236108.0
2022-05-17 14:30:00,37.57,37.67,37.45,37.48,101117.0,34.4774,34.5692,34.3673,34.3948,101117.0
2022-05-17 15:00:00,37.48,37.65,37.43,37.65,169579.0,34.3948,34.5508,34.3489,34.5508,169579.0
2022-05-17 15:30:00,37.64,37.8,37.57,37.8,481504.0,34.5416,34.6885,34.4774,34.6885,481504.0
2022-05-18 09:30:00,37.87,38.03,36.83,36.88,194238.0,34.7527,34.8995,33.7983,33.8442,194238.0
2022-05-18 10:00:00,36.88,37.29,36.77,37.15,171607.0,33.8442,34.2204,33.7432,34.092,171607.0
2022-05-18 10:30:00,37.14,37.28,37.11,37.22,152632.0,34.0828,34.2113,34.0552,34.1562,152632.0
2022-05-18 11:00:00,37.23,37.33,37.08,37.11,164171.0,34.1654,34.2571,34.0277,34.0552,164171.0
2022-05-18 11:30:00,37.12,37.2,36.94,36.99,308321.0,34.0644,34.1378,33.8992,33.9451,308321.0
2022-05-18 12:00:00,36.98,37.08,36.89,36.93,237813.0,33.936,34.0277,33.8534,33.8901,237813.0
2022-05-18 12:30:00,36.93,37.08,36.84,37.02,130771.0,33.8901,34.0277,33.8075,33.9727,130771.0
2022-05-18 13:00:00,37.01,37.01,36.81,36.96,114830.0,33.9635,33.9635,33.7799,33.9176,114830.0
2022-05-18 13:30:00,36.97,37.01,36.78,36.82,134791.0,33.9268,33.9635,33.7524,33.7891,134791.0
2022-05-18 14:00:00,36.82,36.91,36.76,36.85,166723.0,33.7891,33.8717,33.7341,33.8167,166723.0
2022-05-18 14:30:00,36.86,36.86,36.63,36.72,166864.0,33.8258,33.8258,33.6148,33.6974,166864.0
2022-05-18 15:00:00,36.72,36.77,36.58,36.61,194897.0,33.6974,33.7432,33.5689,33.5964,194897.0
2022-05-18 15:30:00,36.62,36.76,36.52,36.64,768987.0,33.6056,33.7341,33.5138,33.6239,768987.0
2022-05-19 09:30:00,36.17,36.69,36.17,36.39,134427.0,33.1926,33.6698,33.1926,33.3945,134427.0
2022-05-19 10:00:00,36.42,36.67,36.34,36.55,182426.0,33.422,33.6515,33.3486,33.5413,182426.0
2022-05-19 10:30:00,36.55,36.55,36.12,36.12,221985.0,33.5413,33.5413,33.1467,33.1467,221985.0
2022-05-19 11:00:00,36.14,36.27,36.01,36.22,356997.0,33.1651,33.2844,33.0458,33.2385,356997.0
2022-05-19 11:30:00,36.23,36.66,36.23,36.47,81645.0,33.2477,33.6423,33.2477,33.4679,81645.0
2022-05-19 12:00:00,36.47,36.56,36.35,36.47,282372.0,33.4679,33.5505,33.3578,33.4679,282372.0
2022-05-19 12:30:00,36.46,36.53,36.22,36.33,169810.0,33.4588,33.523,33.2385,33.3395,169810.0
2022-05-19 13:00:00,36.33,36.38,36.16,36.32,67826.0,33.3395,33.3853,33.1835,33.3303,67826.0
2022-05-19 13:30:00,36.32,36.51,36.18,36.48,63171.0,33.3303,33.5046,33.2018,33.4771,63171.0
2022-05-19 14:00:00,36.48,36.49,36.24,36.3,72091.0,33.4771,33.4863,33.2569,33.3119,72091.0
2022-05-19 14:30:00,36.29,36.46,36.23,36.43,64916.0,33.3027,33.4588,33.2477,33.4312,64916.0
2022-05-19 15:00:00,36.44,36.54,36.29,36.3,128528.0,33.4404,33.5322,33.3027,33.3119,128528.0
2022-05-19 15:30:00,36.29,36.47,36.22,36.29,499814.0,33.3027,33.4679,33.2385,33.3027,499814.0
2022-05-20 09:30:00,36.69,36.91,36.46,36.55,159458.0,33.6698,33.8717,33.4588,33.5413,159458.0
2022-05-20 10:00:00,36.57,36.64,36.33,36.36,326352.0,33.5597,33.6239,33.3395,33.367,326352.0
2022-05-20 10:30:00,36.36,36.66,36.29,36.51,333054.0,33.367,33.6423,33.3027,33.5046,333054.0
2022-05-20 11:00:00,36.51,36.56,36.42,36.5,110531.0,33.5046,33.5505,33.422,33.4955,110531.0
2022-05-20 11:30:00,36.49,36.61,36.42,36.46,109471.0,33.4863,33.5964,33.422,33.4588,109471.0
2022-05-20 12:00:00,36.45,36.53,36.24,36.4,170379.0,33.4496,33.523,33.2569,33.4037,170379.0
2022-05-20 12:30:00,36.4,36.42,36.21,36.25,114812.0,33.4037,33.422,33.2293,33.266,114812.0
2022-05-20 13:00:00,36.25,36.34,36.09,36.11,75630.0,33.266,33.3486,33.1192,33.1376,75630.0
2022-05-20 13:30:00,36.1,36.34,36.09,36.3,97179.0,33.1284,33.3486,33.1192,33.3119,97179.0
2022-05-20 14:00:00,36.3,36.32,36.12,36.13,141603.0,33.3119,33.3303,33.1467,33.1559,141603.0
2022-05-20 14:30:00,36.11,36.24,36.0,36.16,146687.0,33.1376,33.2569,33.0366,33.1835,146687.0
2022-05-20 15:00:00,36.16,36.18,36.01,36.17,182401.0,33.1835,33.2018,33.0458,33.1926,182401.0
2022-05-20 15:30:00,36.17,36.59,36.13,36.55,618789.0,33.1926,33.5781,33.1559,33.5413,618789.0
2022-05-23 09:30:00,36.72,36.99,36.29,36.3,280866.0,33.6974,33.9451,33.3027,33.3119,280866.0
2022-05-23 10:00:00,36.3,36.59,36.2,36.58,431061.0,33.3119,33.5781,33.2202,33.5689,431061.0
2022-05-23 10:30:00,36.64,36.71,36.58,36.62,108664.0,33.6239,33.6882,33.5689,33.6056,108664.0
2022-05-23 11:00:00,36.62,36.95,36.57,36.94,83073.0,33.6056,33.9084,33.5597,33.8992,83073.0
2022-05-23 11:30:00,36.94,36.97,36.78,36.87,119382.0,33.8992,33.9268,33.7524,33.835,119382.0
2022-05-23 12:00:00,36.86,36.9,36.78,36.83,57984.0,33.8258,33.8625,33.7524,33.7983,57984.0
2022-05-23 12:30:00,36.82,36.93,36.78,36.92,154692.0,33.7891,33.8901,33.7524,33.8809,154692.0
2022-05-23 13:00:00,36.93,36.93,36.79,36.9,65967.0,33.8901,33.8901,33.7616,33.8625,65967.0
2022-05-23 13:30:00,36.9,37.06,36.89,37.06,132894.0,33.8625,34.0094,33.8534,34.0094,132894.0
2022-05-23 14:00:00,37.05,37.07,36.99,37.0,110415.0,34.0002,34.0185,33.9451,33.9543,110415.0
2022-05-23 14:30:00,36.99,37.02,36.87,36.89,89141.0,33.9451,33.9727,33.835,33.8534,89141.0
2022-05-23 15:00:00,36.89,36.94,36.83,36.84,140550.0,33.8534,33.8992,33.7983,33.8075,140550.0
2022-05-23 15:30:00,36.84,36.97,36.75,36.96,438328.0,33.8075,33.9268,33.7249,33.9176,438328.0
2022-05-24 09:30:00,36.86,36.97,36.63,36.71,404620.0,33.8258,33.9268,33.6148,33.6882,404620.0
2022-05-24 10:00:00,36.7,36.7,36.4,36.54,119276.0,33.679,33.679,33.4037,33.5322,119276.0
2022-05-24 10:30:00,36.53,36.58,36.42,36.56,127338.0,33.523,33.5689,33.422,33.5505,127338.0
2022-05-24 11:00:00,36.56,36.68,36.39,36.55,139246.0,33.5505,33.6606,33.3945,33.5413,139246.0
2022-05-24 11:30:00,36.55,36.81,36.54,36.77,82234.0,33.5413,33.7799,33.5322,33.7432,82234.0
2022-05-24 12:00:00,36.76,36.98,36.72,36.83,118782.0,33.7341,33.936,33.6974,33.7983,118782.0
2022-05-24 12:30:00,36.83,36.85,36.68,36.8,71383.0,33.7983,33.8167,33.6606,33.7708,71383.0
2022-05-24 13:00:00,36.77,36.78,36.68,36.74,63495.0,33.7432,33.7524,33.6606,33.7157,63495.0
2022-05-24 13:30:00,36.74,36.88,36.68,36.87,62607.0,33.7157,33.8442,33.6606,33.835,62607.0
2022-05-24 14:00:00,36.87,37.08,36.84,37.05,84208.0,33.835,34.0277,33.8075,34.0002,84208.0
2022-05-24 14:30:00,37.06,37.24,37.01,37.12,130869.0,34.0094,34.1745,33.9635,34.0644,130869.0
2022-05-24 15:00:00,37.11,37.4,37.1,37.38,112441.0,34.0552,34.3214,34.0461,34.303,112441.0
2022-05-24 15:30:00,37.38,37.6,37.34,37.54,393051.0,34.303,34.5049,34.2663,34.4499,393051.0
2022-05-25 09:30:00,37.49,37.87,37.43,37.78,220638.0,34.404,34.7527,34.3489,34.6701,220638.0
2022-05-25 10:00:00,37.78,37.81,37.67,37.79,195239.0,34.6701,34.6976,34.5692,34.6793,195239.0
2022-05-25 10:30:00,37.79,37.88,37.73,37.86,129102.0,34.6793,34.7619,34.6242,34.7435,129102.0
2022-05-25 11:00:00,37.85,37.98,37.82,37.94,156848.0,34.7343,34.8536,34.7068,34.8169,156848.0
2022-05-25 11:30:00,37.93,37.99,37.82,37.96,136189.0,34.8078,34.8628,34.7068,34.8353,136189.0
2022-05-25 12:00:00,37.96,37.97,37.42,37.43,217528.0,34.8353,34.8445,34.3397,34.3489,217528.0
2022-05-25 12:30:00,37.43,37.52,37.35,37.47,182688.0,34.3489,34.4315,34.2755,34.3856,182688.0
2022-05-25 13:00:00,37.46,37.54,37.38,37.53,138779.0,34.3764,34.4499,34.303,34.4407,138779.0
2022-05-25 13:30:00,37.53,37.59,37.37,37.44,93806.0,34.4407,34.4957,34.2938,34.3581,93806.0
2022-05-25 14:00:00,37.43,37.67,37.27,37.66,157089.0,34.3489,34.5692,34.2021,34.56,157089.0
2022-05-25 14:30:00,37.67,37.83,37.67,37.76,131016.0,34.5692,34.716,34.5692,34.6517,131016.0
2022-05-25 15:00:00,37.77,37.88,37.71,37.75,170458.0,34.6609,34.7619,34.6059,34.6426,170458.0
2022-05-25 15:30:00,37.75,37.84,37.63,37.64,433862.0,34.6426,34.7252,34.5324,34.5416,433862.0
2022-05-26 09:30:00,38.05,38.16,37.74,38.1,135460.0,34.9179,35.0188,34.6334,34.9638,135460.0
2022-05-26 10:00:00,38.1,38.13,37.89,37.97,79893.0,34.9638,34.9913,34.771,34.8445,79893.0
2022-05-26 10:30:00,37.96,38.05,37.92,37.95,62819.0,34.8353,34.9179,34.7986,34.8261,62819.0
2022-05-26 11:00:00,37.94,38.02,37.79,37.86,108711.0,34.8169,34.8903,34.6793,34.7435,108711.0
2022-05-26 11:30:00,37.87,37.89,37.83,37.83,67852.0,34.7527,34.771,34.716,34.716,67852.0
2022-05-26 12:00:00,37.83,37.9,37.82,37.84,78261.0,34.716,34.7802,34.7068,34.7252,78261.0
2022-05-26 12:30:00,37.85,37.87,37.73,37.73,66402.0,34.7343,34.7527,34.6242,34.6242,66402.0
2022-05-26 13:00:00,37.73,37.79,37.64,37.66,78945.0,34.6242,34.6793,34.5416,34.56,78945.0
2022-05-26 13:30:00,37.65,37.7,37.61,37.61,78446.0,34.5508,34.5967,34.5141,34.5141,78446.0
2022-05-26 14:00:00,37.61,37.64,37.43,37.44,102238.0,34.5141,34.5416,34.3489,34.3581,102238.0
2022-05-26 14:30:00,37.44,37.44,37.32,37.33,118857.0,34.3581,34.3581,34.248,34.2571,118857.0
2022-05-26 15:00:00,37.32,37.41,37.26,37.27,187917.0,34.248,34.3306,34.1929,34.2021,187917.0
2022-05-26 15:30:00,37.27,37.43,37.15,37.23,729937.0,34.2021,34.3489,34.092,34.1654,729937.0
2022-05-27 09:30:00,37.27,37.92,37.27,37.68,138137.0,34.2021,34.7986,34.2021,34.5783,138137.0
2022-05-27 10:00:00,37.68,37.93,37.64,37.89,129685.0,34.5783,34.8078,34.5416,34.771,129685.0
2022-05-27 10:30:00,37.9,38.03,37.89,38.01,116421.0,34.7802,34.8995,34.771,34.8812,116421.0
2022-05-27 11:00:00,38.01,38.08,37.93,37.94,91824.0,34.8812,34.9454,34.8078,34.8169,91824.0
2022-05-27 11:30:00,37.94,38.17,37.91,38.09,74933.0,34.8169,35.028,34.7894,34.9546,74933.0
2022-05-27 12:00:00,38.09,38.28,38.09,38.16,85158.0,34.9546,35.1289,34.9546,35.0188,85158.0
2022-05-27 12:30:00,38.16,38.2,38.08,38.13,64196.0,35.0188,35.0555,34.9454,34.9913,64196.0
2022-05-27 13:00:00,38.14,38.18,38.12,38.12,51147.0,35.0005,35.0372,34.9821,34.9821,51147.0
2022-05-27 13:30:00,38.12,38.18,38.02,38.02,54556.0,34.9821,35.0372,34.8903,34.8903,54556.0
2022-05-27 14:00:00,38.02,38.14,37.94,38.05,66778.0,34.8903,35.0005,34.8169,34.9179,66778.0
2022-05-27 14:30:00,38.05,38.11,38.02,38.05,61506.0,34.9179,34.9729,34.8903,34.9179,61506.0
2022-05-27 15:00:00,38.05,38.17,38.04,38.12,73585.0,34.9179,35.028,34.9087,34.9821,73585.0
2022-05-27 15:30:00,38.12,38.19,38.01,38.17,395109.0,34.9821,35.0463,34.8812,35.028,395109.0
2022-05-31 09:30:00,37.85,38.18,37.54,37.59,296156.0,34.7343,35.0372,34.4499,34.4957,296156.0
2022-05-31 10:00:00,37.6,37.77,37.41,37.45,203172.0,34.5049,34.6609,34.3306,34.3673,203172.0
2022-05-31 10:30:00,37.45,37.54,37.38,37.44,170070.0,34.3673,34.4499,34.303,34.3581,170070.0
2022-05-31 11:00:00,37.45,37.46,37.19,37.2,153159.0,34.3673,34.3764,34.1287,34.1378,153159.0
2022-05-31 11:30:00,37.2,37.39,37.16,37.37,152700.0,34.1378,34.3122,34.1011,34.2938,152700.0
2022-05-31 12:00:00,37.37,37.49,37.25,37.27,148057.0,34.2938,34.404,34.1837,34.2021,148057.0
2022-05-31 12:30:00,37.26,37.45,37.24,37.37,126264.0,34.1929,34.3673,34.1745,34.2938,126264.0
2022-05-31 13:00:00,37.37,37.48,37.28,37.33,119359.0,34.2938,34.3948,34.2113,34.2571,119359.0
2022-05-31 13:30:00,37.33,37.48,37.31,37.48,135514.0,34.2571,34.3948,34.2388,34.3948,135514.0
2022-05-31 14:00:00,37.47,37.57,37.3,37.33,167276.0,34.3856,34.4774,34.2296,34.2571,167276.0
2022-05-31 14:30:00,37.34,37.41,37.1,37.19,185228.0,34.2663,34.3306,34.0461,34.1287,185228.0
2022-05-31 15:00:00,37.2,37.3,37.1,37.14,302447.0,34.1378,34.2296,34.0461,34.0828,302447.0
2022-05-31 15:30:00,37.14,37.29,36.89,36.99,1471515.0,34.0828,34.2204,33.8534,33.9451,1471515.0
2022-06-01 09:30:00,36.83,37.26,36.78,37.22,220532.0,33.7983,34.1929,33.7524,34.1562,220532.0
2022-06-01 10:00:00,37.21,37.21,36.87,36.88,184272.0,34.147,34.147,33.835,33.8442,184272.0
2022-06-01 10:30:00,36.87,36.95,36.67,36.9,120091.0,33.835,33.9084,33.6515,33.8625,120091.0
2022-06-01 11:00:00,36.9,36.92,36.7,36.71,103799.0,33.8625,33.8809,33.679,33.6882,103799.0
2022-06-01 11:30:00,36.71,36.71,36.51,36.66,98787.0,33.6882,33.6882,33.5046,33.6423,98787.0
2022-06-01 12:00:00,36.66,36.83,36.66,36.76,90644.0,33.6423,33.7983,33.6423,33.7341,90644.0
2022-06-01 12:30:00,36.76,36.86,36.7,36.84,62938.0,33.7341,33.8258,33.679,33.8075,62938.0
2022-06-01 13:00:00,36.84,37.18,36.84,37.16,97849.0,33.8075,34.1195,33.8075,34.1011,97849.0
2022-06-01 13:30:00,37.16,37.28,37.15,37.23,70139.0,34.1011,34.2113,34.092,34.1654,70139.0
2022-06-01 14:00:00,37.22,37.29,37.12,37.22,87440.0,34.1562,34.2204,34.0644,34.1562,87440.0
2022-06-01 14:30:00,37.22,37.27,37.15,37.17,81833.0,34.1562,34.2021,34.092,34.1103,81833.0
2022-06-01 15:00:00,37.18,37.47,37.15,37.47,164349.0,34.1195,34.3856,34.092,34.3856,164349.0
2022-06-01 15:30:00,37.47,37.63,37.4,37.42,580191.0,34.3856,34.5324,34.3214,34.3397,580191.0
2022-06-02 09:30:00,37.28,37.43,36.98,37.05,165065.0,34.2113,34.3489,33.936,34.0002,165065.0
2022-06-02 10:00:00,37.03,37.3,36.87,37.16,82594.0,33.9818,34.2296,33.835,34.1011,82594.0
2022-06-02 10:30:00,37.19,37.32,37.12,37.2,116507.0,34.1287,34.248,34.0644,34.1378,116507.0
2022-06-02 11:00:00,37.22,37.37,37.21,37.29,76174.0,34.1562,34.2938,34.147,34.2204,76174.0
2022-06-02 11:30:00,37.31,37.46,37.23,37.37,55172.0,34.2388,34.3764,34.1654,34.2938,55172.0
2022-06-02 12:00:00,37.38,37.53,37.31,37.51,47110.0,34.303,34.4407,34.2388,34.4223,47110.0
2022-06-02 12:30:00,37.52,37.52,37.29,37.43,61825.0,34.4315,34.4315,34.2204,34.3489,61825.0
2022-06-02 13:00:00,37.43,37.49,37.39,37.45,40454.0,34.3489,34.404,34.3122,34.3673,40454.0
2022-06-02 13:30:00,37.45,37.6,37.44,37.54,47656.0,34.3673,34.5049,34.3581,34.4499,47656.0
2022-06-02 14:00:00,37.54,37.76,37.49,37.72,156630.0,34.4499,34.6517,34.404,34.615,156630.0
2022-06-02 14:30:00,37.73,37.79,37.67,37.77,85483.0,34.6242,34.6793,34.5692,34.6609,85483.0
2022-06-02 15:00:00,37.77,37.93,37.75,37.89,106896.0,34.6609,34.8078,34.6426,34.771,106896.0
2022-06-02 15:30:00,37.88,38.07,37.87,38.03,378812.0,34.7619,34.9362,34.7527,34.8995,378812.0
2022-06-03 09:30:00,37.71,37.74,37.4,37.56,84874.0,34.6059,34.6334,34.3214,34.4682,84874.0
2022-06-03 10:00:00,37.56,37.84,37.54,37.82,104232.0,34.4682,34.7252,34.4499,34.7068,104232.0
2022-06-03 10:30:00,37.82,37.9,37.67,37.84,82940.0,34.7068,34.7802,34.5692,34.7252,82940.0
2022-06-03 11:00:00,37.83,37.87,37.71,37.78,91367.0,34.716,34.7527,34.6059,34.6701,91367.0
2022-06-03 11:30:00,37.77,37.82,37.69,37.75,69063.0,34.6609,34.7068,34.5875,34.6426,69063.0
2022-06-03 12:00:00,37.74,37.87,37.73,37.87,56863.0,34.6334,34.7527,34.6242,34.7527,56863.0
2022-06-03 12:30:00,37.87,37.93,37.81,37.86,54948.0,34.7527,34.8078,34.6976,34.7435,54948.0
2022-06-03 13:00:00,37.85,37.94,37.72,37.8,52465.0,34.7343,34.8169,34.615,34.6885,52465.0
2022-06-03 13:30:00,37.8,37.85,37.65,37.65,62429.0,34.6885,34.7343,34.5508,34.5508,62429.0
2022-06-03 14:00:00,37.65,37.7,37.61,37.69,74861.0,34.5508,34.5967,34.5141,34.5875,74861.0
2022-06-03 14:30:00,37.68,37.7,37.55,37.62,66219.0,34.5783,34.5967,34.459,34.5233,66219.0
2022-06-03 15:00:00,37.62,37.64,37.46,37.56,86733.0,34.5233,34.5416,34.3764,34.4682,86733.0
2022-06-03 15:30:00,37.56,37.56,37.28,37.43,323119.0,34.4682,34.4682,34.2113,34.3489,323119.0
2022-06-06 09:30:00,37.57,37.63,37.3,37.33,109218.0,34.4774,34.5324,34.2296,34.2571,109218.0
2022-06-06 10:00:00,37.32,37.52,37.3,37.41,79713.0,34.248,34.4315,34.2296,34.3306,79713.0
2022-06-06 10:30:00,37.41,37.69,37.4,37.65,53957.0,34.3306,34.5875,34.3214,34.5508,53957.0
2022-06-06 11:00:00,37.64,37.68,37.41,37.43,88513.0,34.5416,34.5783,34.3306,34.3489,88513.0
2022-06-06 11:30:00,37.43,37.56,37.41,37.56,67687.0,34.3489,34.4682,34.3306,34.4682,67687.0
2022-06-06 12:00:00,37.55,37.59,37.31,37.32,95020.0,34.459,34.4957,34.2388,34.248,95020.0
2022-06-06 12:30:00,37.32,37.46,37.27,37.45,84697.0,34.248,34.3764,34.2021,34.3673,84697.0
2022-06-06 13:00:00,37.46,37.5,37.4,37.41,59018.0,34.3764,34.4131,34.3214,34.3306,59018.0
2022-06-06 13:30:00,37.41,37.58,37.4,37.57,60811.0,34.3306,34.4866,34.3214,34.4774,60811.0
2022-06-06 14:00:00,37.58,37.59,37.28,37.33,69268.0,34.4866,34.4957,34.2113,34.2571,69268.0
2022-06-06 14:30:00,37.32,37.39,37.25,37.3,70039.0,34.248,34.3122,34.1837,34.2296,70039.0
2022-06-06 15:00:00,37.3,37.38,37.28,37.33,71719.0,34.2296,34.303,34.2113,34.2571,71719.0
2022-06-06 15:30:00,37.32,37.39,37.23,37.31,356071.0,34.248,34.3122,34.1654,34.2388,356071.0
2022-06-07 09:30:00,37.13,37.28,37.07,37.12,60849.0,34.0736,34.2113,34.0185,34.0644,60849.0
2022-06-07 10:00:00,37.11,37.26,37.07,37.26,89041.0,34.0552,34.1929,34.0185,34.1929,89041.0
2022-06-07 10:30:00,37.25,37.33,37.1,37.2,72439.0,34.1837,34.2571,34.0461,34.1378,72439.0
2022-06-07 11:00:00,37.19,37.24,37.11,37.18,70419.0,34.1287,34.1745,34.0552,34.1195,70419.0
2022-06-07 11:30:00,37.18,37.24,37.14,37.2,51807.0,34.1195,34.1745,34.0828,34.1378,51807.0
2022-06-07 12:00:00,37.21,37.26,37.02,37.13,85885.0,34.147,34.1929,33.9727,34.0736,85885.0
2022-06-07 12:30:00,37.12,37.27,37.11,37.18,55536.0,34.0644,34.2021,34.0552,34.1195,55536.0
2022-06-07 13:00:00,37.18,37.34,37.18,37.33,80767.0,34.1195,34.2663,34.1195,34.2571,80767.0
2022-06-07 13:30:00,37.34,37.45,37.33,37.4,43414.0,34.2663,34.3673,34.2571,34.3214,43414.0
2022-06-07 14:00:00,37.39,37.64,37.37,37.64,62680.0,34.3122,34.5416,34.2938,34.5416,62680.0
2022-06-07 14:30:00,37.64,37.74,37.62,37.74,65285.0,34.5416,34.6334,34.5233,34.6334,65285.0
2022-06-07 15:00:00,37.74,37.91,37.7,37.91,87017.0,34.6334,34.7894,34.5967,34.7894,87017.0
2022-06-07 15:30:00,37.91,38.16,37.9,38.09,318069.0,34.7894,35.0188,34.7802,34.9546,318069.0
2022-06-08 09:30:00,37.84,37.95,37.77,37.91,52755.0,34.7252,34.8261,34.6609,34.7894,52755.0
2022-06-08 10:00:00,37.9,37.93,37.44,37.53,102013.0,34.7802,34.8078,34.3581,34.4407,102013.0
2022-06-08 10:30:00,37.52,37.6,37.47,37.53,41333.0,34.4315,34.5049,34.3856,34.4407,41333.0
2022-06-08 11:00:00,37.53,37.62,37.5,37.52,44857.0,34.4407,34.5233,34.4131,34.4315,44857.0
2022-06-08 11:30:00,37.53,37.64,37.52,37.59,50508.0,34.4407,34.5416,34.4315,34.4957,50508.0
2022-06-08 12:00:00,37.59,37.71,37.52,37.6,36009.0,34.4957,34.6059,34.4315,34.5049,36009.0
2022-06-08 12:30:00,37.6,37.6,37.46,37.46,37618.0,34.5049,34.5049,34.3764,34.3764,37618.0
2022-06-08 13:00:00,37.45,37.49,37.34,37.38,37470.0,34.3673,34.404,34.2663,34.303,37470.0
2022-06-08 13:30:00,37.38,37.4,37.29,37.29,41418.0,34.303,34.3214,34.2204,34.2204,41418.0
2022-06-08 14:00:00,37.29,37.31,37.16,37.18,63668.0,34.2204,34.2388,34.1011,34.1195,63668.0
2022-06-08 14:30:00,37.19,37.28,37.16,37.17,83987.0,34.1287,34.2113,34.1011,34.1103,83987.0
2022-06-08 15:00:00,37.17,37.24,37.11,37.23,82496.0,34.1103,34.1745,34.0552,34.1654,82496.0
2022-06-08 15:30:00,37.23,37.35,37.03,37.13,265452.0,34.1654,34.2755,33.9818,34.0736,265452.0
2022-06-09 09:30:00,37.12,37.12,36.82,37.04,45665.0,34.0644,34.0644,33.7891,33.991,45665.0
2022-06-09 10:00:00,37.02,37.02,36.79,36.95,91257.0,33.9727,33.9727,33.7616,33.9084,91257.0
2022-06-09 10:30:00,36.96,37.02,36.94,36.99,66836.0,33.9176,33.9727,33.8992,33.9451,66836.0
2022-06-09 11:00:00,37.0,37.08,36.94,36.98,27707.0,33.9543,34.0277,33.8992,33.936,27707.0
2022-06-09 11:30:00,36.99,37.08,36.94,37.01,42521.0,33.9451,34.0277,33.8992,33.9635,42521.0
2022-06-09 12:00:00,37.01,37.07,36.94,37.05,42860.0,33.9635,34.0185,33.8992,34.0002,42860.0
2022-06-09 12:30:00,37.06,37.21,37.04,37.2,54754.0,34.0094,34.147,33.991,34.1378,54754.0
2022-06-09 13:00:00,37.2,37.24,37.0,37.01,187114.0,34.1378,34.1745,33.9543,33.9635,187114.0
2022-06-09 13:30:00,37.01,37.19,36.99,37.15,91273.0,33.9635,34.1287,33.9451,34.092,91273.0
2022-06-09 14:00:00,37.14,37.14,36.94,36.96,49344.0,34.0828,34.0828,33.8992,33.9176,49344.0
2022-06-09 14:30:00,36.95,36.98,36.86,36.87,102642.0,33.9084,33.936,33.8258,33.835,102642.0
2022-06-09 15:00:00,36.86,36.87,36.63,36.64,59353.0,33.8258,33.835,33.6148,33.6239,59353.0
2022-06-09 15:30:00,36.63,36.65,36.29,36.29,297106.0,33.6148,33.6331,33.3027,33.3027,297106.0
2022-06-10 09:30:00,36.0,36.14,35.72,35.81,192832.0,33.0366,33.1651,32.7797,32.8623,192832.0
2022-06-10 10:00:00,35.8,35.8,35.59,35.68,160246.0,32.8531,32.8531,32.6604,32.743,160246.0
2022-06-10 10:30:00,35.67,35.93,35.67,35.84,87979.0,32.7338,32.9724,32.7338,32.8898,87979.0
2022-06-10 11:00:00,35.84,36.03,35.81,35.91,58954.0,32.8898,33.0642,32.8623,32.954,58954.0
2022-06-10 11:30:00,35.9,36.08,35.85,36.01,53075.0,32.9449,33.11,32.899,33.0458,53075.0
2022-06-10 12:00:00,36.02,36.09,35.88,36.0,46337.0,33.055,33.1192,32.9265,33.0366,46337.0
2022-06-10 12:30:00,36.04,36.06,35.9,35.95,105594.0,33.0733,33.0917,32.9449,32.9907,105594.0
2022-06-10 13:00:00,35.95,35.97,35.84,35.95,35618.0,32.9907,33.0091,32.8898,32.9907,35618.0
2022-06-10 13:30:00,35.97,36.08,35.87,36.08,55025.0,33.0091,33.11,32.9173,33.11,55025.0
2022-06-10 14:00:00,36.06,36.13,35.99,36.04,59003.0,33.0917,33.1559,33.0274,33.0733,59003.0
2022-06-10 14:30:00,36.04,36.16,35.98,36.12,57822.0,33.0733,33.1835,33.0183,33.1467,57822.0
2022-06-10 15:00:00,36.13,36.15,35.95,36.08,107644.0,33.1559,33.1743,32.9907,33.11,107644.0
2022-06-10 15:30:00,36.09,36.21,35.92,35.93,329642.0,33.1192,33.2293,32.9632,32.9724,329642.0
2022-06-13 09:30:00,35.06,35.13,34.66,34.67,120452.0,32.174,32.2382,31.8069,31.8161,120452.0
2022-06-13 10:00:00,34.66,34.68,34.31,34.33,97121.0,31.8069,31.8253,31.4857,31.5041,97121.0
2022-06-13 10:30:00,34.33,34.36,34.05,34.2,95352.0,31.5041,31.5316,31.2471,31.3848,95352.0
2022-06-13 11:00:00,34.17,34.21,34.0,34.03,70660.0,31.3573,31.394,31.2013,31.2288,70660.0
2022-06-13 11:30:00,34.04,34.18,33.98,34.11,70825.0,31.238,31.3664,31.1829,31.3022,70825.0
2022-06-13 12:00:00,34.11,34.23,34.05,34.11,66015.0,31.3022,31.4123,31.2471,31.3022,66015.0
2022-06-13 12:30:00,34.1,34.29,34.04,34.15,89072.0,31.293,31.4674,31.238,31.3389,89072.0
2022-06-13 13:00:00,34.16,34.25,34.05,34.07,134422.0,31.3481,31.4307,31.2471,31.2655,134422.0
2022-06-13 13:30:00,34.07,34.48,34.06,34.19,99037.0,31.2655,31.6417,31.2563,31.3756,99037.0
2022-06-13 14:00:00,34.19,34.19,33.96,34.0,51946.0,31.3756,31.3756,31.1645,31.2013,51946.0
2022-06-13 14:30:00,34.0,34.12,33.92,34.0,70144.0,31.2013,31.3114,31.1278,31.2013,70144.0
2022-06-13 15:00:00,33.98,34.05,33.77,33.78,201695.0,31.1829,31.2471,30.9902,30.9994,201695.0
2022-06-13 15:30:00,33.77,33.77,33.42,33.59,323211.0,30.9902,30.9902,30.669,30.825,323211.0
2022-06-14 09:30:00,33.43,33.7,33.03,33.5,159814.0,30.8458,31.0949,30.4767,30.9104,159814.0
2022-06-14 10:00:00,33.49,33.61,33.04,33.05,208226.0,30.9012,31.0119,30.486,30.4952,208226.0
2022-06-14 10:30:00,33.05,33.26,32.87,33.26,333880.0,30.4952,30.689,30.3291,30.689,333880.0
2022-06-14 11:00:00,33.25,33.42,33.06,33.21,67675.0,30.6797,30.8366,30.5044,30.6428,67675.0
2022-06-14 11:30:00,33.2,33.3,33.07,33.21,274757.0,30.6336,30.7259,30.5136,30.6428,274757.0
2022-06-14 12:00:00,33.2,33.35,33.06,33.16,101542.0,30.6336,30.772,30.5044,30.5967,101542.0
2022-06-14 12:30:00,33.16,33.4,33.13,33.4,66428.0,30.5967,30.8181,30.569,30.8181,66428.0
2022-06-14 13:00:00,33.4,33.56,33.3,33.32,141323.0,30.8181,30.9658,30.7259,30.7443,141323.0
2022-06-14 13:30:00,33.29,33.31,32.93,33.1,280059.0,30.7166,30.7351,30.3845,30.5413,280059.0
2022-06-14 14:00:00,33.1,33.21,32.95,32.97,138450.0,30.5413,30.6428,30.4029,30.4214,138450.0
2022-06-14 14:30:00,32.97,32.97,32.67,32.7,169176.0,30.4214,30.4214,30.1446,30.1722,169176.0
2022-06-14 15:00:00,32.68,33.01,32.67,33.0,207863.0,30.1538,30.4583,30.1446,30.4491,207863.0
2022-06-14 15:30:00,33.0,33.18,32.9,32.95,579217.0,30.4491,30.6151,30.3568,30.4029,579217.0
2022-06-15 09:30:00,33.29,33.54,33.09,33.2,114382.0,30.7166,30.9473,30.5321,30.6336,114382.0
2022-06-15 10:00:00,33.21,33.47,33.13,33.37,241003.0,30.6428,30.8827,30.569,30.7905,241003.0
2022-06-15 10:30:00,33.37,33.38,33.09,33.22,106855.0,30.7905,30.7997,30.5321,30.652,106855.0
2022-06-15 11:00:00,33.22,33.29,33.1,33.21,178667.0,30.652,30.7166,30.5413,30.6428,178667.0
2022-06-15 11:30:00,33.2,33.25,33.1,33.15,126974.0,30.6336,30.6797,30.5413,30.5875,126974.0
2022-06-15 12:00:00,33.14,33.23,33.04,33.23,2352564.0,30.5782,30.6613,30.486,30.6613,2352564.0
2022-06-15 12:30:00,33.23,33.36,33.03,33.03,162181.0,30.6613,30.7812,30.4767,30.4767,162181.0
2022-06-15 13:00:00,33.01,33.2,32.97,33.2,201921.0,30.4583,30.6336,30.4214,30.6336,201921.0
2022-06-15 13:30:00,33.2,33.36,33.04,33.35,194417.0,30.6336,30.7812,30.486,30.772,194417.0
2022-06-15 14:00:00,33.3,33.45,33.0,33.17,159236.0,30.7259,30.8643,30.4491,30.6059,159236.0
2022-06-15 14:30:00,33.17,33.99,32.97,33.61,255245.0,30.6059,31.3625,30.4214,31.0119,255245.0
2022-06-15 15:00:00,33.62,33.91,33.59,33.91,202726.0,31.0211,31.2887,30.9934,31.2887,202726.0
2022-06-15 15:30:00,33.91,34.0,33.35,33.5,500734.0,31.2887,31.3718,30.772,30.9104,500734.0
2022-06-16 09:30:00,32.8,33.07,32.6,32.96,301648.0,30.2645,30.5136,30.08,30.4121,301648.0
2022-06-16 10:00:00,32.95,33.06,32.76,33.05,366024.0,30.4029,30.5044,30.2276,30.4952,366024.0
2022-06-16 10:30:00,33.05,33.12,32.69,32.73,181030.0,30.4952,30.5598,30.163,30.1999,181030.0
2022-06-16 11:00:00,32.73,32.93,32.68,32.9,71522.0,30.1999,30.3845,30.1538,30.3568,71522.0
2022-06-16 11:30:00,32.89,32.99,32.81,32.99,66624.0,30.3476,30.4398,30.2737,30.4398,66624.0
2022-06-16 12:00:00,32.99,33.11,32.87,33.0,270810.0,30.4398,30.5505,30.3291,30.4491,270810.0
2022-06-16 12:30:00,33.0,33.05,32.93,33.04,76261.0,30.4491,30.4952,30.3845,30.486,76261.0
2022-06-16 13:00:00,33.04,33.15,32.93,33.08,82950.0,30.486,30.5875,30.3845,30.5229,82950.0
2022-06-16 13:30:00,33.05,33.08,32.86,32.93,187160.0,30.4952,30.5229,30.3199,30.3845,187160.0
2022-06-16 14:00:00,32.92,33.05,32.91,32.91,104989.0,30.3752,30.4952,30.366,30.366,104989.0
2022-06-16 14:30:00,32.9,33.03,32.81,32.85,77027.0,30.3568,30.4767,30.2737,30.3106,77027.0
2022-06-16 15:00:00,32.86,33.13,32.84,33.09,231121.0,30.3199,30.569,30.3014,30.5321,231121.0
2022-06-16 15:30:00,33.09,33.15,32.83,32.94,549251.0,30.5321,30.5875,30.2922,30.3937,549251.0
2022-06-17 09:30:00,32.96,33.53,32.96,33.45,384393.0,30.4121,30.9381,30.4121,30.8643,384393.0
2022-06-17 10:00:00,33.44,33.45,33.08,33.15,111278.0,30.855,30.8643,30.5229,30.5875,111278.0
2022-06-17 10:30:00,33.15,33.2,32.94,33.03,252735.0,30.5875,30.6336,30.3937,30.4767,252735.0
2022-06-17 11:00:00,33.04,33.39,32.99,33.35,151079.0,30.486,30.8089,30.4398,30.772,151079.0
2022-06-17 11:30:00,33.34,33.4,33.17,33.18,93958.0,30.7628,30.8181,30.6059,30.6151,93958.0
2022-06-17 12:00:00,33.19,33.26,33.01,33.24,149869.0,30.6244,30.689,30.4583,30.6705,149869.0
2022-06-17 12:30:00,33.25,33.26,33.01,33.07,105350.0,30.6797,30.689,30.4583,30.5136,105350.0
2022-06-17 13:00:00,33.08,33.26,33.05,33.08,113369.0,30.5229,30.689,30.4952,30.5229,113369.0
2022-06-17 13:30:00,33.08,33.13,32.89,32.95,57983.0,30.5229,30.569,30.3476,30.4029,57983.0
2022-06-17 14:00:00,32.96,33.28,32.96,33.15,159539.0,30.4121,30.7074,30.4121,30.5875,159539.0
2022-06-17 14:30:00,33.14,33.27,33.04,33.11,99909.0,30.5782,30.6982,30.486,30.5505,99909.0
2022-06-17 15:00:00,33.12,33.24,32.94,33.19,162726.0,30.5598,30.6705,30.3937,30.6244,162726.0
2022-06-17 15:30:00,33.19,33.2,32.99,33.0,529467.0,30.6244,30.6336,30.4398,30.4491,529467.0
2022-06-21 09:30:00,33.22,33.6,33.17,33.57,89636.0,30.652,31.0027,30.6059,30.975,89636.0
2022-06-21 10:00:00,33.57,33.68,33.49,33.65,105465.0,30.975,31.0765,30.9012,31.0488,105465.0
2022-06-21 10:30:00,33.66,33.73,33.64,33.67,60182.0,31.058,31.1226,31.0396,31.0673,60182.0
2022-06-21 11:00:00,33.67,33.71,33.6,33.69,53775.0,31.0673,31.1042,31.0027,31.0857,53775.0
2022-06-21 11:30:00,33.68,33.7,33.61,33.67,34931.0,31.0765,31.0949,31.0119,31.0673,34931.0
2022-06-21 12:00:00,33.67,33.83,33.67,33.8,36893.0,31.0673,31.2149,31.0673,31.1872,36893.0
2022-06-21 12:30:00,33.81,33.83,33.76,33.81,34523.0,31.1964,31.2149,31.1503,31.1964,34523.0
2022-06-21 13:00:00,33.82,33.86,33.71,33.73,37280.0,31.2057,31.2426,31.1042,31.1226,37280.0
2022-06-21 13:30:00,33.73,33.75,33.6,33.61,43732.0,31.1226,31.1411,31.0027,31.0119,43732.0
2022-06-21 14:00:00,33.61,33.67,33.58,33.61,74425.0,31.0119,31.0673,30.9842,31.0119,74425.0
2022-06-21 14:30:00,33.61,33.63,33.45,33.45,62715.0,31.0119,31.0304,30.8643,30.8643,62715.0
2022-06-21 15:00:00,33.45,33.49,33.3,33.36,120145.0,30.8643,30.9012,30.7259,30.7812,120145.0
2022-06-21 15:30:00,33.36,33.39,33.22,33.23,323979.0,30.7812,30.8089,30.652,30.6613,323979.0
2022-06-22 09:30:00,32.89,33.53,32.82,33.46,132274.0,30.3476,30.9381,30.283,30.8735,132274.0
2022-06-22 10:00:00,33.44,33.79,33.27,33.79,104121.0,30.855,31.178,30.6982,31.178,104121.0
2022-06-22 10:30:00,33.79,33.9,33.76,33.81,107901.0,31.178,31.2795,31.1503,31.1964,107901.0
2022-06-22 11:00:00,33.79,33.92,33.68,33.87,41855.0,31.178,31.2979,31.0765,31.2518,41855.0
2022-06-22 11:30:00,33.87,33.94,33.72,33.72,59635.0,31.2518,31.3164,31.1134,31.1134,59635.0
2022-06-22 12:00:00,33.71,33.84,33.67,33.8,67461.0,31.1042,31.2241,31.0673,31.1872,67461.0
2022-06-22 12:30:00,33.79,33.89,33.78,33.89,54623.0,31.178,31.2703,31.1688,31.2703,54623.0
2022-06-22 13:00:00,33.9,33.95,33.83,33.95,58806.0,31.2795,31.3256,31.2149,31.3256,58806.0
2022-06-22 13:30:00,33.95,33.96,33.87,33.96,50182.0,31.3256,31.3348,31.2518,31.3348,50182.0
2022-06-22 14:00:00,33.97,34.07,33.91,33.91,80505.0,31.3441,31.4363,31.2887,31.2887,80505.0
2022-06-22 14:30:00,33.92,33.94,33.75,33.8,117903.0,31.2979,31.3164,31.1411,31.1872,117903.0
2022-06-22 15:00:00,33.8,33.85,33.66,33.69,116274.0,31.1872,31.2333,31.058,31.0857,116274.0
2022-06-22 15:30:00,33.68,33.74,33.55,33.66,351848.0,31.0765,31.1319,30.9565,31.058,351848.0
2022-06-23 09:30:00,33.78,34.31,33.68,34.23,123390.0,31.1688,31.6578,31.0765,31.584,123390.0
2022-06-23 10:00:00,34.22,34.28,34.08,34.11,125777.0,31.5747,31.6301,31.4456,31.4732,125777.0
2022-06-23 10:30:00,34.13,34.42,34.12,34.4,102595.0,31.4917,31.7593,31.4825,31.7408,102595.0
2022-06-23 11:00:00,34.39,34.59,34.35,34.58,96475.0,31.7316,31.9161,31.6947,31.9069,96475.0
2022-06-23 11:30:00,34.58,34.59,34.45,34.46,63965.0,31.9069,31.9161,31.787,31.7962,63965.0
2022-06-23 12:00:00,34.46,34.53,34.37,34.4,62875.0,31.7962,31.8608,31.7132,31.7408,62875.0
2022-06-23 12:30:00,34.4,34.45,34.29,34.38,78195.0,31.7408,31.787,31.6393,31.7224,78195.0
2022-06-23 13:00:00,34.37,34.43,34.29,34.36,188856.0,31.7132,31.7685,31.6393,31.7039,188856.0
2022-06-23 13:30:00,34.37,34.42,34.31,34.37,69662.0,31.7132,31.7593,31.6578,31.7132,69662.0
2022-06-23 14:00:00,34.38,34.41,34.31,34.34,102434.0,31.7224,31.7501,31.6578,31.6855,102434.0
2022-06-23 14:30:00,34.34,34.41,34.33,34.39,85533.0,31.6855,31.7501,31.6762,31.7316,85533.0
2022-06-23 15:00:00,34.39,34.52,34.34,34.5,132637.0,31.7316,31.8516,31.6855,31.8331,132637.0
2022-06-23 15:30:00,34.49,34.74,34.49,34.59,260265.0,31.8239,32.0545,31.8239,31.9161,260265.0
2022-06-24 09:30:00,34.82,34.96,34.65,34.95,78409.0,32.1284,32.2575,31.9715,32.2483,78409.0
2022-06-24 10:00:00,34.95,35.13,34.89,34.9,166274.0,32.2483,32.4144,32.193,32.2022,166274.0
2022-06-24 10:30:00,34.9,35.02,34.89,34.94,159302.0,32.2022,32.3129,32.193,32.2391,159302.0
2022-06-24 11:00:00,34.94,35.05,34.92,35.01,144109.0,32.2391,32.3406,32.2206,32.3037,144109.0
2022-06-24 11:30:00,35.02,35.04,34.97,35.03,61858.0,32.3129,32.3314,32.2668,32.3221,61858.0
2022-06-24 12:00:00,35.02,35.14,35.02,35.07,87500.0,32.3129,32.4236,32.3129,32.359,87500.0
2022-06-24 12:30:00,35.07,35.1,35.0,35.01,58432.0,32.359,32.3867,32.2945,32.3037,58432.0
2022-06-24 13:00:00,35.02,35.07,34.99,35.03,56408.0,32.3129,32.359,32.2852,32.3221,56408.0
2022-06-24 13:30:00,35.02,35.07,34.95,35.02,59402.0,32.3129,32.359,32.2483,32.3129,59402.0
2022-06-24 14:00:00,35.02,35.17,35.01,35.13,88196.0,32.3129,32.4513,32.3037,32.4144,88196.0
2022-06-24 14:30:00,35.12,35.13,35.04,35.1,87767.0,32.4052,32.4144,32.3314,32.3867,87767.0
2022-06-24 15:00:00,35.11,35.15,35.05,35.09,71387.0,32.3959,32.4329,32.3406,32.3775,71387.0
2022-06-24 15:30:00,35.1,35.26,35.05,35.26,412314.0,32.3867,32.5344,32.3406,32.5344,412314.0
2022-06-27 09:30:00,35.22,35.33,34.96,35.1,395062.0,32.4974,32.5989,32.2575,32.3867,395062.0
2022-06-27 10:00:00,35.1,35.5,35.09,35.42,271993.0,32.3867,32.7558,32.3775,32.682,271993.0
2022-06-27 10:30:00,35.41,35.53,35.34,35.51,67198.0,32.6728,32.7835,32.6082,32.765,67198.0
2022-06-27 11:00:00,35.51,35.75,35.49,35.68,228980.0,32.765,32.9865,32.7466,32.9219,228980.0
2022-06-27 11:30:00,35.68,36.04,35.67,36.03,141815.0,32.9219,33.2541,32.9127,33.2448,141815.0
2022-06-27 12:00:00,36.04,36.11,35.97,36.02,156268.0,33.2541,33.3186,33.1895,33.2356,156268.0
2022-06-27 12:30:00,36.02,36.1,36.0,36.04,99049.0,33.2356,33.3094,33.2171,33.2541,99049.0
2022-06-27 13:00:00,36.03,36.03,35.81,35.84,48225.0,33.2448,33.2448,33.0418,33.0695,48225.0
2022-06-27 13:30:00,35.82,35.85,35.62,35.65,95036.0,33.0511,33.0787,32.8665,32.8942,95036.0
2022-06-27 14:00:00,35.65,35.68,35.5,35.5,83409.0,32.8942,32.9219,32.7558,32.7558,83409.0
2022-06-27 14:30:00,35.51,35.56,35.42,35.43,73902.0,32.765,32.8112,32.682,32.6912,73902.0
2022-06-27 15:00:00,35.44,35.56,35.36,35.55,83211.0,32.7004,32.8112,32.6266,32.8019,83211.0
2022-06-27 15:30:00,35.55,35.7,35.46,35.5,286467.0,32.8019,32.9403,32.7189,32.7558,286467.0
2022-06-28 09:30:00,35.77,36.27,35.77,35.98,113416.0,33.0049,33.4663,33.0049,33.1987,113416.0
2022-06-28 10:00:00,35.97,36.01,35.86,35.95,129367.0,33.1895,33.2264,33.088,33.171,129367.0
2022-06-28 10:30:00,35.93,35.93,35.7,35.8,33763.0,33.1526,33.1526,32.9403,33.0326,33763.0
2022-06-28 11:00:00,35.8,35.88,35.59,35.59,84387.0,33.0326,33.1064,32.8388,32.8388,84387.0
2022-06-28 11:30:00,35.59,35.66,35.47,35.5,60178.0,32.8388,32.9034,32.7281,32.7558,60178.0
2022-06-28 12:00:00,35.49,35.73,35.44,35.71,56513.0,32.7466,32.968,32.7004,32.9496,56513.0
2022-06-28 12:30:00,35.71,35.81,35.65,35.68,37965.0,32.9496,33.0418,32.8942,32.9219,37965.0
2022-06-28 13:00:00,35.67,35.69,35.53,35.64,38461.0,32.9127,32.9311,32.7835,32.885,38461.0
2022-06-28 13:30:00,35.65,35.66,35.53,35.57,53745.0,32.8942,32.9034,32.7835,32.8204,53745.0
2022-06-28 14:00:00,35.55,35.6,35.32,35.43,65101.0,32.8019,32.8481,32.5897,32.6912,65101.0
2022-06-28 14:30:00,35.42,35.56,35.36,35.5,95712.0,32.682,32.8112,32.6266,32.7558,95712.0
2022-06-28 15:00:00,35.51,35.57,35.45,35.56,161838.0,32.765,32.8204,32.7097,32.8112,161838.0
2022-06-28 15:30:00,35.56,35.7,35.44,35.56,482285.0,32.8112,32.9403,32.7004,32.8112,482285.0
2022-06-29 09:30:00,35.36,35.5,34.99,35.24,276055.0,32.6266,32.7558,32.2852,32.5159,276055.0
2022-06-29 10:00:00,35.23,35.31,35.11,35.19,111580.0,32.5067,32.5805,32.3959,32.4698,111580.0
2022-06-29 10:30:00,35.21,35.34,35.05,35.31,133887.0,32.4882,32.6082,32.3406,32.5805,133887.0
2022-06-29 11:00:00,35.31,35.43,35.23,35.27,44297.0,32.5805,32.6912,32.5067,32.5436,44297.0
2022-06-29 11:30:00,35.29,35.47,35.28,35.41,34727.0,32.562,32.7281,32.5528,32.6728,34727.0
2022-06-29 12:00:00,35.44,35.47,35.32,35.34,76380.0,32.7004,32.7281,32.5897,32.6082,76380.0
2022-06-29 12:30:00,35.34,35.43,35.29,35.34,69320.0,32.6082,32.6912,32.562,32.6082,69320.0
2022-06-29 13:00:00,35.34,35.39,35.21,35.28,51630.0,32.6082,32.6543,32.4882,32.5528,51630.0
2022-06-29 13:30:00,35.28,35.47,35.22,35.47,39134.0,32.5528,32.7281,32.4974,32.7281,39134.0
2022-06-29 14:00:00,35.47,35.57,35.38,35.47,52266.0,32.7281,32.8204,32.6451,32.7281,52266.0
2022-06-29 14:30:00,35.48,35.51,35.4,35.47,36560.0,32.7373,32.765,32.6635,32.7281,36560.0
2022-06-29 15:00:00,35.47,35.51,35.37,35.51,55655.0,32.7281,32.765,32.6358,32.765,55655.0
2022-06-29 15:30:00,35.5,35.54,35.34,35.45,192696.0,32.7558,32.7927,32.6082,32.7097,192696.0
2022-06-30 09:30:00,35.14,35.31,34.91,35.03,86347.0,32.4236,32.5805,32.2114,32.3221,86347.0
2022-06-30 10:00:00,35.03,35.08,34.92,35.03,63657.0,32.3221,32.3683,32.2206,32.3221,63657.0
2022-06-30 10:30:00,35.04,35.32,35.04,35.32,46549.0,32.3314,32.5897,32.3314,32.5897,46549.0
2022-06-30 11:00:00,35.34,35.36,35.17,35.29,73397.0,32.6082,32.6266,32.4513,32.562,73397.0
2022-06-30 11:30:00,35.29,35.56,35.26,35.56,64660.0,32.562,32.8112,32.5344,32.8112,64660.0
2022-06-30 12:00:00,35.55,35.68,35.44,35.66,45430.0,32.8019,32.9219,32.7004,32.9034,45430.0
2022-06-30 12:30:00,35.66,35.85,35.62,35.79,73045.0,32.9034,33.0787,32.8665,33.0234,73045.0
2022-06-30 13:00:00,35.79,35.88,35.69,35.84,70201.0,33.0234,33.1064,32.9311,33.0695,70201.0
2022-06-30 13:30:00,35.84,36.07,35.83,35.96,86129.0,33.0695,33.2817,33.0603,33.1802,86129.0
2022-06-30 14:00:00,35.96,35.98,35.77,35.87,150280.0,33.1802,33.1987,33.0049,33.0972,150280.0
2022-06-30 14:30:00,35.87,35.95,35.78,35.86,72880.0,33.0972,33.171,33.0142,33.088,72880.0
2022-06-30 15:00:00,35.85,35.88,35.57,35.67,109171.0,33.0787,33.1064,32.8204,32.9127,109171.0
2022-06-30 15:30:00,35.67,35.71,35.28,35.46,328301.0,32.9127,32.9496,32.5528,32.7189,328301.0
2022-07-01 09:30:00,35.39,35.97,35.34,35.8,170657.0,32.6543,33.1895,32.6082,33.0326,170657.0
2022-07-01 10:00:00,35.79,35.83,35.61,35.74,130378.0,33.0234,33.0603,32.8573,32.9772,130378.0
2022-07-01 10:30:00,35.74,35.82,35.68,35.73,80306.0,32.9772,33.0511,32.9219,32.968,80306.0
2022-07-01 11:00:00,35.72,35.83,35.61,35.71,94682.0,32.9588,33.0603,32.8573,32.9496,94682.0
2022-07-01 11:30:00,35.72,35.75,35.48,35.5,112638.0,32.9588,32.9865,32.7373,32.7558,112638.0
2022-07-01 12:00:00,35.51,35.56,35.4,35.42,47851.0,32.765,32.8112,32.6635,32.682,47851.0
2022-07-01 12:30:00,35.43,35.43,35.26,35.27,39256.0,32.6912,32.6912,32.5344,32.5436,39256.0
2022-07-01 13:00:00,35.27,35.3,35.13,35.3,52443.0,32.5436,32.5713,32.4144,32.5713,52443.0
2022-07-01 13:30:00,35.3,35.53,35.29,35.45,49166.0,32.5713,32.7835,32.562,32.7097,49166.0
2022-07-01 14:00:00,35.45,35.63,35.42,35.54,82937.0,32.7097,32.8758,32.682,32.7927,82937.0
2022-07-01 14:30:00,35.55,35.6,35.44,35.48,90036.0,32.8019,32.8481,32.7004,32.7373,90036.0
2022-07-01 15:00:00,35.49,35.52,35.37,35.48,239206.0,32.7466,32.7743,32.6358,32.7373,239206.0
2022-07-01 15:30:00,35.48,35.66,35.43,35.56,890860.0,32.7373,32.9034,32.6912,32.8112,890860.0
2022-07-05 09:30:00,35.34,35.44,34.7,34.71,86835.0,32.6082,32.7004,32.0176,32.0269,86835.0
2022-07-05 10:00:00,34.69,34.99,34.64,34.95,75667.0,32.0084,32.2852,31.9623,32.2483,75667.0
2022-07-05 10:30:00,34.93,34.96,34.7,34.75,53700.0,32.2299,32.2575,32.0176,32.0638,53700.0
2022-07-05 11:00:00,34.74,34.9,34.65,34.86,137023.0,32.0545,32.2022,31.9715,32.1653,137023.0
2022-07-05 11:30:00,34.86,35.01,34.82,34.91,61578.0,32.1653,32.3037,32.1284,32.2114,61578.0
2022-07-05 12:00:00,34.91,34.98,34.84,34.9,92139.0,32.2114,32.276,32.1468,32.2022,92139.0
2022-07-05 12:30:00,34.9,34.91,34.79,34.82,43819.0,32.2022,32.2114,32.1007,32.1284,43819.0
2022-07-05 13:00:00,34.82,34.83,34.7,34.77,79403.0,32.1284,32.1376,32.0176,32.0822,79403.0
2022-07-05 13:30:00,34.77,34.92,34.74,34.91,150830.0,32.0822,32.2206,32.0545,32.2114,150830.0
2022-07-05 14:00:00,34.91,35.14,34.91,35.14,82907.0,32.2114,32.4236,32.2114,32.4236,82907.0
2022-07-05 14:30:00,35.15,35.38,35.13,35.35,161411.0,32.4329,32.6451,32.4144,32.6174,161411.0
2022-07-05 15:00:00,35.35,35.47,35.29,35.4,175080.0,32.6174,32.7281,32.562,32.6635,175080.0
2022-07-05 15:30:00,35.4,35.58,35.33,35.55,357396.0,32.6635,32.8296,32.5989,32.8019,357396.0
2022-07-06 09:30:00,35.75,36.28,35.65,36.18,92155.0,32.9865,33.4755,32.8942,33.3832,92155.0
2022-07-06 10:00:00,36.18,36.4,36.14,36.36,74314.0,33.3832,33.5862,33.3463,33.5493,74314.0
2022-07-06 10:30:00,36.36,36.38,35.9,35.9,67418.0,33.5493,33.5678,33.1249,33.1249,67418.0
2022-07-06 11:00:00,35.9,35.9,35.63,35.78,131147.0,33.1249,33.1249,32.8758,33.0142,131147.0
2022-07-06 11:30:00,35.77,35.95,35.74,35.93,44431.0,33.0049,33.171,32.9772,33.1526,44431.0
2022-07-06 12:00:00,35.92,35.92,35.72,35.83,42763.0,33.1433,33.1433,32.9588,33.0603,42763.0
2022-07-06 12:30:00,35.83,35.87,35.77,35.85,47356.0,33.0603,33.0972,33.0049,33.0787,47356.0
2022-07-06 13:00:00,35.86,35.93,35.84,35.87,32660.0,33.088,33.1526,33.0695,33.0972,32660.0
2022-07-06 13:30:00,35.86,35.93,35.86,35.9,36383.0,33.088,33.1526,33.088,33.1249,36383.0
2022-07-06 14:00:00,35.89,35.92,35.76,35.88,56439.0,33.1157,33.1433,32.9957,33.1064,56439.0
2022-07-06 14:30:00,35.89,36.06,35.87,35.92,46003.0,33.1157,33.2725,33.0972,33.1433,46003.0
2022-07-06 15:00:00,35.92,36.03,35.87,36.03,72899.0,33.1433,33.2448,33.0972,33.2448,72899.0
2022-07-06 15:30:00,36.04,36.11,35.82,35.84,216148.0,33.2541,33.3186,33.0511,33.0695,216148.0
2022-07-07 09:30:00,36.03,36.08,35.76,35.94,73814.0,33.2448,33.291,32.9957,33.1618,73814.0
2022-07-07 10:00:00,35.97,35.98,35.86,35.89,88428.0,33.1895,33.1987,33.088,33.1157,88428.0
2022-07-07 10:30:00,35.89,35.96,35.87,35.93,56214.0,33.1157,33.1802,33.0972,33.1526,56214.0
2022-07-07 11:00:00,35.92,36.08,35.91,35.92,96662.0,33.1433,33.291,33.1341,33.1433,96662.0
2022-07-07 11:30:00,35.92,35.99,35.85,35.91,43753.0,33.1433,33.2079,33.0787,33.1341,43753.0
2022-07-07 12:00:00,35.9,35.95,35.84,35.89,26651.0,33.1249,33.171,33.0695,33.1157,26651.0
2022-07-07 12:30:00,35.89,35.91,35.83,35.87,30346.0,33.1157,33.1341,33.0603,33.0972,30346.0
2022-07-07 13:00:00,35.86,35.86,35.78,35.79,44538.0,33.088,33.088,33.0142,33.0234,44538.0
2022-07-07 13:30:00,35.79,35.92,35.75,35.78,107288.0,33.0234,33.1433,32.9865,33.0142,107288.0
2022-07-07 14:00:00,35.77,35.81,35.65,35.65,33722.0,33.0049,33.0418,32.8942,32.8942,33722.0
2022-07-07 14:30:00,35.65,35.67,35.55,35.62,52737.0,32.8942,32.9127,32.8019,32.8665,52737.0
2022-07-07 15:00:00,35.62,35.92,35.6,35.91,170257.0,32.8665,33.1433,32.8481,33.1341,170257.0
2022-07-07 15:30:00,35.91,35.99,35.82,35.97,372864.0,33.1341,33.2079,33.0511,33.1895,372864.0
2022-07-08 09:30:00,36.02,36.03,35.75,35.82,125633.0,33.2356,33.2448,32.9865,33.0511,125633.0
2022-07-08 10:00:00,35.83,36.03,35.76,36.02,125504.0,33.0603,33.2448,32.9957,33.2356,125504.0
2022-07-08 10:30:00,36.02,36.11,35.94,36.0,49394.0,33.2356,33.3186,33.1618,33.2171,49394.0
2022-07-08 11:00:00,36.0,36.08,35.9,35.98,37069.0,33.2171,33.291,33.1249,33.1987,37069.0
2022-07-08 11:30:00,35.97,36.05,35.9,35.95,28536.0,33.1895,33.2633,33.1249,33.171,28536.0
2022-07-08 12:00:00,35.95,35.96,35.74,35.76,46691.0,33.171,33.1802,32.9772,32.9957,46691.0
2022-07-08 12:30:00,35.76,35.85,35.74,35.77,42061.0,32.9957,33.0787,32.9772,33.0049,42061.0
2022-07-08 13:00:00,35.77,35.85,35.73,35.81,112061.0,33.0049,33.0787,32.968,33.0418,112061.0
2022-07-08 13:30:00,35.8,35.85,35.74,35.75,20910.0,33.0326,33.0787,32.9772,32.9865,20910.0
2022-07-08 14:00:00,35.74,35.78,35.69,35.77,37075.0,32.9772,33.0142,32.9311,33.0049,37075.0
2022-07-08 14:30:00,35.77,35.89,35.76,35.86,41390.0,33.0049,33.1157,32.9957,33.088,41390.0
2022-07-08 15:00:00,35.87,35.93,35.86,35.87,67950.0,33.0972,33.1526,33.088,33.0972,67950.0
2022-07-08 15:30:00,35.87,35.9,35.79,35.82,197885.0,33.0972,33.1249,33.0234,33.0511,197885.0
2022-07-11 09:30:00,35.74,35.98,35.55,35.64,204643.0,32.9772,33.1987,32.8019,32.885,204643.0
2022-07-11 10:00:00,35.61,35.64,35.53,35.62,31918.0,32.8573,32.885,32.7835,32.8665,31918.0
2022-07-11 10:30:00,35.64,35.75,35.63,35.69,19600.0,32.885,32.9865,32.8758,32.9311,19600.0
2022-07-11 11:00:00,35.69,35.82,35.67,35.8,18963.0,32.9311,33.0511,32.9127,33.0326,18963.0
2022-07-11 11:30:00,35.78,35.79,35.66,35.69,15826.0,33.0142,33.0234,32.9034,32.9311,15826.0
2022-07-11 12:00:00,35.69,35.71,35.64,35.67,17237.0,32.9311,32.9496,32.885,32.9127,17237.0
2022-07-11 12:30:00,35.67,35.7,35.62,35.69,15950.0,32.9127,32.9403,32.8665,32.9311,15950.0
2022-07-11 13:00:00,35.69,35.79,35.67,35.77,129339.0,32.9311,33.0234,32.9127,33.0049,129339.0
2022-07-11 13:30:00,35.77,35.85,35.77,35.81,21152.0,33.0049,33.0787,33.0049,33.0418,21152.0
2022-07-11 14:00:00,35.81,35.82,35.75,35.8,33782.0,33.0418,33.0511,32.9865,33.0326,33782.0
2022-07-11 14:30:00,35.8,35.88,35.78,35.8,59701.0,33.0326,33.1064,33.0142,33.0326,59701.0
2022-07-11 15:00:00,35.8,35.84,35.71,35.76,71786.0,33.0326,33.0695,32.9496,32.9957,71786.0
2022-07-11 15:30:00,35.75,35.9,35.68,35.89,253522.0,32.9865,33.1249,32.9219,33.1157,253522.0
2022-07-12 09:30:00,35.68,36.04,35.5,35.95,277303.0,32.9219,33.2541,32.7558,33.171,277303.0
2022-07-12 10:00:00,35.95,35.96,35.7,35.7,78176.0,33.171,33.1802,32.9403,32.9403,78176.0
2022-07-12 10:30:00,35.71,35.87,35.71,35.85,45086.0,32.9496,33.0972,32.9496,33.0787,45086.0
2022-07-12 11:00:00,35.84,35.84,35.71,35.75,55450.0,33.0695,33.0695,32.9496,32.9865,55450.0
2022-07-12 11:30:00,35.75,35.75,35.51,35.51,74947.0,32.9865,32.9865,32.765,32.765,74947.0
2022-07-12 12:00:00,35.52,35.66,35.49,35.59,80737.0,32.7743,32.9034,32.7466,32.8388,80737.0
2022-07-12 12:30:00,35.59,35.65,35.56,35.63,286096.0,32.8388,32.8942,32.8112,32.8758,286096.0
2022-07-12 13:00:00,35.63,35.71,35.53,35.58,57918.0,32.8758,32.9496,32.7835,32.8296,57918.0
2022-07-12 13:30:00,35.59,35.64,35.58,35.61,75959.0,32.8388,32.885,32.8296,32.8573,75959.0
2022-07-12 14:00:00,35.61,35.62,35.46,35.51,57015.0,32.8573,32.8665,32.7189,32.765,57015.0
2022-07-12 14:30:00,35.51,35.52,35.3,35.3,47266.0,32.765,32.7743,32.5713,32.5713,47266.0
2022-07-12 15:00:00,35.3,35.31,34.88,34.89,577553.0,32.5713,32.5805,32.1837,32.193,577553.0
2022-07-12 15:30:00,34.89,35.22,34.81,35.07,692496.0,32.193,32.4974,32.1191,32.359,692496.0
2022-07-13 09:30:00,34.77,35.05,34.57,34.86,190058.0,32.0822,32.3406,31.8977,32.1653,190058.0
2022-07-13 10:00:00,34.83,34.96,34.68,34.95,158756.0,32.1376,32.2575,31.9992,32.2483,158756.0
2022-07-13 10:30:00,34.95,35.39,34.95,35.37,109976.0,32.2483,32.6543,32.2483,32.6358,109976.0
2022-07-13 11:00:00,35.39,35.45,35.3,35.31,95301.0,32.6543,32.7097,32.5713,32.5805,95301.0
2022-07-13 11:30:00,35.3,35.34,35.2,35.26,108644.0,32.5713,32.6082,32.479,32.5344,108644.0
2022-07-13 12:00:00,35.26,35.49,35.26,35.45,85045.0,32.5344,32.7466,32.5344,32.7097,85045.0
2022-07-13 12:30:00,35.44,35.58,35.43,35.54,68948.0,32.7004,32.8296,32.6912,32.7927,68948.0
2022-07-13 13:00:00,35.55,35.68,35.46,35.56,183858.0,32.8019,32.9219,32.7189,32.8112,183858.0
2022-07-13 13:30:00,35.55,35.62,35.48,35.54,57756.0,32.8019,32.8665,32.7373,32.7927,57756.0
2022-07-13 14:00:00,35.53,35.67,35.47,35.67,131466.0,32.7835,32.9127,32.7281,32.9127,131466.0
2022-07-13 14:30:00,35.66,35.79,35.66,35.78,112957.0,32.9034,33.0234,32.9034,33.0142,112957.0
2022-07-13 15:00:00,35.79,35.84,35.73,35.77,122880.0,33.0234,33.0695,32.968,33.0049,122880.0
2022-07-13 15:30:00,35.77,35.87,35.72,35.77,411274.0,33.0049,33.0972,32.9588,33.0049,411274.0
2022-07-14 09:30:00,35.25,35.93,35.25,35.75,219270.0,32.5251,33.1526,32.5251,32.9865,219270.0
2022-07-14 10:00:00,35.75,35.85,35.64,35.66,95965.0,32.9865,33.0787,32.885,32.9034,95965.0
2022-07-14 10:30:00,35.68,35.7,35.46,35.54,84220.0,32.9219,32.9403,32.7189,32.7927,84220.0
2022-07-14 11:00:00,35.55,35.74,35.52,35.71,36134.0,32.8019,32.9772,32.7743,32.9496,36134.0
2022-07-14 11:30:00,35.71,35.88,35.69,35.84,64494.0,32.9496,33.1064,32.9311,33.0695,64494.0
2022-07-14 12:00:00,35.83,35.88,35.64,35.65,128522.0,33.0603,33.1064,32.885,32.8942,128522.0
2022-07-14 12:30:00,35.67,35.72,35.57,35.66,57211.0,32.9127,32.9588,32.8204,32.9034,57211.0
2022-07-14 13:00:00,35.66,35.66,35.41,35.41,244581.0,32.9034,32.9034,32.6728,32.6728,244581.0
2022-07-14 13:30:00,35.41,35.48,35.28,35.47,155536.0,32.6728,32.7373,32.5528,32.7281,155536.0
2022-07-14 14:00:00,35.47,35.6,35.44,35.59,112234.0,32.7281,32.8481,32.7004,32.8388,112234.0
2022-07-14 14:30:00,35.59,35.68,35.49,35.59,119274.0,32.8388,32.9219,32.7466,32.8388,119274.0
2022-07-14 15:00:00,35.6,35.67,35.52,35.59,170399.0,32.8481,32.9127,32.7743,32.8388,170399.0
2022-07-14 15:30:00,35.6,35.6,35.39,35.54,535310.0,32.8481,32.8481,32.6543,32.7927,535310.0
2022-07-15 09:30:00,35.97,36.18,35.6,35.83,112754.0,33.1895,33.3832,32.8481,33.0603,112754.0
2022-07-15 10:00:00,35.85,36.01,35.74,36.01,88180.0,33.0787,33.2264,32.9772,33.2264,88180.0
2022-07-15 10:30:00,36.0,36.07,35.87,36.03,95148.0,33.2171,33.2817,33.0972,33.2448,95148.0
2022-07-15 11:00:00,36.03,36.19,36.03,36.14,69434.0,33.2448,33.3925,33.2448,33.3463,69434.0
2022-07-15 11:30:00,36.15,36.26,36.12,36.16,47399.0,33.3556,33.4571,33.3279,33.3648,47399.0
2022-07-15 12:00:00,36.16,36.18,36.02,36.07,66094.0,33.3648,33.3832,33.2356,33.2817,66094.0
2022-07-15 12:30:00,36.07,36.09,35.93,35.95,56519.0,33.2817,33.3002,33.1526,33.171,56519.0
2022-07-15 13:00:00,35.94,36.01,35.86,35.89,67037.0,33.1618,33.2264,33.088,33.1157,67037.0
2022-07-15 13:30:00,35.89,35.92,35.8,35.81,50495.0,33.1157,33.1433,33.0326,33.0418,50495.0
2022-07-15 14:00:00,35.81,35.82,35.71,35.8,55673.0,33.0418,33.0511,32.9496,33.0326,55673.0
2022-07-15 14:30:00,35.8,35.87,35.73,35.84,79774.0,33.0326,33.0972,32.968,33.0695,79774.0
2022-07-15 15:00:00,35.83,35.88,35.78,35.85,109174.0,33.0603,33.1064,33.0142,33.0787,109174.0
2022-07-15 15:30:00,35.85,36.12,35.77,36.1,388408.0,33.0787,33.3279,33.0049,33.3094,388408.0
2022-07-18 09:30:00,36.24,36.34,35.92,36.0,153160.0,33.4386,33.5309,33.1433,33.2171,153160.0
2022-07-18 10:00:00,35.99,36.14,35.82,36.11,123222.0,33.2079,33.3463,33.0511,33.3186,123222.0
2022-07-18 10:30:00,36.11,36.18,36.07,36.15,28666.0,33.3186,33.3832,33.2817,33.3556,28666.0
2022-07-18 11:00:00,36.15,36.16,36.09,36.12,26959.0,33.3556,33.3648,33.3002,33.3279,26959.0
2022-07-18 11:30:00,36.12,36.15,36.01,36.02,26543.0,33.3279,33.3556,33.2264,33.2356,26543.0
2022-07-18 12:00:00,36.02,36.03,35.95,35.99,33460.0,33.2356,33.2448,33.171,33.2079,33460.0
2022-07-18 12:30:00,36.0,36.12,35.99,36.04,22821.0,33.2171,33.3279,33.2079,33.2541,22821.0
2022-07-18 13:00:00,36.04,36.08,35.94,35.99,21953.0,33.2541,33.291,33.1618,33.2079,21953.0
2022-07-18 13:30:00,35.99,36.06,35.95,35.95,67191.0,33.2079,33.2725,33.171,33.171,67191.0
2022-07-18 14:00:00,35.95,35.99,35.86,35.92,73434.0,33.171,33.2079,33.088,33.1433,73434.0
2022-07-18 14:30:00,35.91,36.0,35.86,35.92,62279.0,33.1341,33.2171,33.088,33.1433,62279.0
2022-07-18 15:00:00,35.92,35.93,35.84,35.86,58774.0,33.1433,33.1526,33.0695,33.088,58774.0
2022-07-18 15:30:00,35.86,35.95,35.63,35.84,432106.0,33.088,33.171,32.8758,33.0695,432106.0
2022-07-19 09:30:00,35.85,36.08,35.34,35.38,111393.0,33.0787,33.291,32.6082,32.6451,111393.0
2022-07-19 10:00:00,35.38,35.39,34.9,34.95,96606.0,32.6451,32.6543,32.2022,32.2483,96606.0
2022-07-19 10:30:00,34.95,35.47,34.94,35.39,120159.0,32.2483,32.7281,32.2391,32.6543,120159.0
2022-07-19 11:00:00,35.38,35.4,35.18,35.32,82559.0,32.6451,32.6635,32.4605,32.5897,82559.0
2022-07-19 11:30:00,35.33,35.4,35.21,35.36,52377.0,32.5989,32.6635,32.4882,32.6266,52377.0
2022-07-19 12:00:00,35.36,35.37,35.21,35.32,69341.0,32.6266,32.6358,32.4882,32.5897,69341.0
2022-07-19 12:30:00,35.32,35.52,35.31,35.52,61540.0,32.5897,32.7743,32.5805,32.7743,61540.0
2022-07-19 13:00:00,35.53,35.57,35.44,35.57,170990.0,32.7835,32.8204,32.7004,32.8204,170990.0
2022-07-19 13:30:00,35.57,35.77,35.57,35.77,54316.0,32.8204,33.0049,32.8204,33.0049,54316.0
2022-07-19 14:00:00,35.78,35.85,35.77,35.83,71579.0,33.0142,33.0787,33.0049,33.0603,71579.0
2022-07-19 14:30:00,35.83,35.85,35.8,35.84,72895.0,33.0603,33.0787,33.0326,33.0695,72895.0
2022-07-19 15:00:00,35.84,35.92,35.81,35.91,116626.0,33.0695,33.1433,33.0418,33.1341,116626.0
2022-07-19 15:30:00,35.91,36.04,35.85,36.02,276288.0,33.1341,33.2541,33.0787,33.2356,276288.0
2022-07-20 09:30:00,36.02,36.07,35.79,35.84,85025.0,33.2356,33.2817,33.0234,33.0695,85025.0
2022-07-20 10:00:00,35.84,36.08,35.82,36.04,75512.0,33.0695,33.291,33.0511,33.2541,75512.0
2022-07-20 10:30:00,36.06,36.26,36.02,36.24,94888.0,33.2725,33.4571,33.2356,33.4386,94888.0
2022-07-20 11:00:00,36.23,36.25,36.11,36.14,48699.0,33.4294,33.4478,33.3186,33.3463,48699.0
2022-07-20 11:30:00,36.13,36.14,36.0,36.08,75466.0,33.3371,33.3463,33.2171,33.291,75466.0
2022-07-20 12:00:00,36.07,36.14,36.03,36.03,90608.0,33.2817,33.3463,33.2448,33.2448,90608.0
2022-07-20 12:30:00,36.03,36.09,35.93,36.02,34800.0,33.2448,33.3002,33.1526,33.2356,34800.0
2022-07-20 13:00:00,36.02,36.06,35.87,35.95,60739.0,33.2356,33.2725,33.0972,33.171,60739.0
2022-07-20 13:30:00,35.96,36.02,35.8,35.81,36112.0,33.1802,33.2356,33.0326,33.0418,36112.0
2022-07-20 14:00:00,35.82,36.0,35.82,35.99,43101.0,33.0511,33.2171,33.0511,33.2079,43101.0
2022-07-20 14:30:00,35.98,36.03,35.89,35.96,55851.0,33.1987,33.2448,33.1157,33.1802,55851.0
2022-07-20 15:00:00,35.96,36.07,35.95,36.05,57092.0,33.1802,33.2817,33.171,33.2633,57092.0
2022-07-20 15:30:00,36.05,36.06,35.85,35.9,172239.0,33.2633,33.2725,33.0787,33.1249,172239.0
2022-07-21 09:30:00,35.87,35.91,35.69,35.72,43005.0,33.0972,33.1341,32.9311,32.9588,43005.0
2022-07-21 10:00:00,35.74,35.86,35.62,35.77,29221.0,32.9772,33.088,32.8665,33.0049,29221.0
2022-07-21 10:30:00,35.76,35.87,35.73,35.86,46552.0,32.9957,33.0972,32.968,33.088,46552.0
2022-07-21 11:00:00,35.85,35.95,35.84,35.92,36992.0,33.0787,33.171,33.0695,33.1433,36992.0
2022-07-21 11:30:00,35.93,35.96,35.84,35.87,99358.0,33.1526,33.1802,33.0695,33.0972,99358.0
2022-07-21 12:00:00,35.87,36.03,35.85,36.0,95417.0,33.0972,33.2448,33.0787,33.2171,95417.0
2022-07-21 12:30:00,36.0,36.03,35.93,35.98,73794.0,33.2171,33.2448,33.1526,33.1987,73794.0
2022-07-21 13:00:00,35.98,36.0,35.89,35.91,79627.0,33.1987,33.2171,33.1157,33.1341,79627.0
2022-07-21 13:30:00,35.91,35.91,35.79,35.83,83170.0,33.1341,33.1341,33.0234,33.0603,83170.0
2022-07-21 14:00:00,35.83,36.09,35.82,35.95,173966.0,33.0603,33.3002,33.0511,33.171,173966.0
2022-07-21 14:30:00,35.95,36.1,35.91,36.06,186547.0,33.171,33.3094,33.1341,33.2725,186547.0
2022-07-21 15:00:00,36.05,36.09,36.02,36.04,51493.0,33.2633,33.3002,33.2356,33.2541,51493.0
2022-07-21 15:30:00,36.05,36.33,35.62,36.32,3486638.0,33.2633,33.5216,32.8665,33.5124,3486638.0
2022-07-22 09:30:00,36.52,36.62,36.25,36.62,73598.0,33.697,33.7892,33.4478,33.7892,73598.0
2022-07-22 10:00:00,36.62,36.81,36.46,36.79,68795.0,33.7892,33.9645,33.6416,33.9461,68795.0
2022-07-22 10:30:00,36.81,36.86,36.73,36.76,74664.0,33.9645,34.0107,33.8907,33.9184,74664.0
2022-07-22 11:00:00,36.76,36.81,36.71,36.78,96362.0,33.9184,33.9645,33.8723,33.9369,96362.0
2022-07-22 11:30:00,36.79,36.8,36.55,36.59,70536.0,33.9461,33.9553,33.7246,33.7615,70536.0
2022-07-22 12:00:00,36.59,36.59,36.49,36.55,34899.0,33.7615,33.7615,33.6693,33.7246,34899.0
2022-07-22 12:30:00,36.55,36.62,36.48,36.53,39327.0,33.7246,33.7892,33.66,33.7062,39327.0
2022-07-22 13:00:00,36.52,36.55,36.43,36.45,42345.0,33.697,33.7246,33.6139,33.6324,42345.0
2022-07-22 13:30:00,36.44,36.44,36.29,36.35,43503.0,33.6231,33.6231,33.4847,33.5401,43503.0
2022-07-22 14:00:00,36.35,36.36,36.25,36.3,28787.0,33.5401,33.5493,33.4478,33.494,28787.0
2022-07-22 14:30:00,36.29,36.31,36.23,36.3,26188.0,33.4847,33.5032,33.4294,33.494,26188.0
2022-07-22 15:00:00,36.29,36.39,36.27,36.39,52608.0,33.4847,33.577,33.4663,33.577,52608.0
2022-07-22 15:30:00,36.39,36.44,36.25,36.38,330690.0,33.577,33.6231,33.4478,33.5678,330690.0
2022-07-25 09:30:00,36.22,36.3,35.94,36.18,222922.0,33.4201,33.494,33.1618,33.3832,222922.0
2022-07-25 10:00:00,36.2,36.31,36.16,36.26,126618.0,33.4017,33.5032,33.3648,33.4571,126618.0
2022-07-25 10:30:00,36.26,36.3,36.12,36.14,75930.0,33.4571,33.494,33.3279,33.3463,75930.0
2022-07-25 11:00:00,36.12,36.22,36.09,36.21,64591.0,33.3279,33.4201,33.3002,33.4109,64591.0
2022-07-25 11:30:00,36.2,36.25,36.14,36.25,56446.0,33.4017,33.4478,33.3463,33.4478,56446.0
2022-07-25 12:00:00,36.24,36.3,36.1,36.1,55922.0,33.4386,33.494,33.3094,33.3094,55922.0
2022-07-25 12:30:00,36.1,36.16,36.01,36.11,122789.0,33.3094,33.3648,33.2264,33.3186,122789.0
2022-07-25 13:00:00,36.11,36.13,36.05,36.07,61715.0,33.3186,33.3371,33.2633,33.2817,61715.0
2022-07-25 13:30:00,36.07,36.08,35.95,35.95,43947.0,33.2817,33.291,33.171,33.171,43947.0
2022-07-25 14:00:00,35.95,36.01,35.9,36.0,61528.0,33.171,33.2264,33.1249,33.2171,61528.0
2022-07-25 14:30:00,36.0,36.14,35.98,36.01,105194.0,33.2171,33.3463,33.1987,33.2264,105194.0
2022-07-25 15:00:00,36.02,36.05,35.91,35.96,120316.0,33.2356,33.2633,33.1341,33.1802,120316.0
2022-07-25 15:30:00,35.96,36.21,35.9,36.14,370930.0,33.1802,33.4109,33.1249,33.3463,370930.0
2022-07-26 09:30:00,36.29,36.5,36.11,36.47,63316.0,33.4847,33.6785,33.3186,33.6508,63316.0
2022-07-26 10:00:00,36.47,36.59,36.45,36.55,50741.0,33.6508,33.7615,33.6324,33.7246,50741.0
2022-07-26 10:30:00,36.55,36.58,36.28,36.36,48017.0,33.7246,33.7523,33.4755,33.5493,48017.0
2022-07-26 11:00:00,36.38,36.48,36.38,36.41,40198.0,33.5678,33.66,33.5678,33.5955,40198.0
2022-07-26 11:30:00,36.41,36.42,36.28,36.34,25059.0,33.5955,33.6047,33.4755,33.5309,25059.0
2022-07-26 12:00:00,36.33,36.41,36.33,36.41,26810.0,33.5216,33.5955,33.5216,33.5955,26810.0
2022-07-26 12:30:00,36.43,36.51,36.38,36.5,26593.0,33.6139,33.6877,33.5678,33.6785,26593.0
2022-07-26 13:00:00,36.49,36.5,36.35,36.44,35187.0,33.6693,33.6785,33.5401,33.6231,35187.0
2022-07-26 13:30:00,36.43,36.43,36.29,36.31,37267.0,33.6139,33.6139,33.4847,33.5032,37267.0
2022-07-26 14:00:00,36.32,36.36,36.23,36.23,48530.0,33.5124,33.5493,33.4294,33.4294,48530.0
2022-07-26 14:30:00,36.23,36.27,36.2,36.26,47021.0,33.4294,33.4663,33.4017,33.4571,47021.0
2022-07-26 15:00:00,36.27,36.38,36.21,36.36,95570.0,33.4663,33.5678,33.4109,33.5493,95570.0
2022-07-26 15:30:00,36.36,36.44,36.32,36.42,246269.0,33.5493,33.6231,33.5124,33.6047,246269.0
2022-07-27 09:30:00,36.49,36.56,36.3,36.3,54216.0,33.6693,33.7339,33.494,33.494,54216.0
2022-07-27 10:00:00,36.28,36.31,36.17,36.19,72115.0,33.4755,33.5032,33.374,33.3925,72115.0
2022-07-27 10:30:00,36.2,36.23,36.1,36.21,73284.0,33.4017,33.4294,33.3094,33.4109,73284.0
2022-07-27 11:00:00,36.21,36.28,36.19,36.26,35443.0,33.4109,33.4755,33.3925,33.4571,35443.0
2022-07-27 11:30:00,36.26,36.28,36.16,36.17,55206.0,33.4571,33.4755,33.3648,33.374,55206.0
2022-07-27 12:00:00,36.16,36.25,36.15,36.23,53709.0,33.3648,33.4478,33.3556,33.4294,53709.0
2022-07-27 12:30:00,36.24,36.25,36.03,36.03,40734.0,33.4386,33.4478,33.2448,33.2448,40734.0
2022-07-27 13:00:00,36.04,36.08,36.01,36.05,137502.0,33.2541,33.291,33.2264,33.2633,137502.0
2022-07-27 13:30:00,36.05,36.17,36.03,36.17,121734.0,33.2633,33.374,33.2448,33.374,121734.0
2022-07-27 14:00:00,36.16,36.17,35.95,35.98,48334.0,33.3648,33.374,33.171,33.1987,48334.0
2022-07-27 14:30:00,35.98,36.21,35.94,36.12,177049.0,33.1987,33.4109,33.1618,33.3279,177049.0
2022-07-27 15:00:00,36.12,36.38,36.08,36.37,82459.0,33.3279,33.5678,33.291,33.5585,82459.0
2022-07-27 15:30:00,36.37,36.43,36.26,36.36,189200.0,33.5585,33.6139,33.4571,33.5493,189200.0
2022-07-28 09:30:00,36.59,36.79,36.56,36.67,85188.0,33.7615,33.9461,33.7339,33.8354,85188.0
2022-07-28 10:00:00,36.66,36.75,36.58,36.73,90875.0,33.8261,33.9092,33.7523,33.8907,90875.0
2022-07-28 10:30:00,36.74,37.19,36.74,37.16,49814.0,33.8999,34.3152,33.8999,34.2875,49814.0
2022-07-28 11:00:00,37.15,37.37,37.12,37.34,85991.0,34.2783,34.4812,34.2506,34.4536,85991.0
2022-07-28 11:30:00,37.34,37.39,37.22,37.23,41843.0,34.4536,34.4997,34.3428,34.3521,41843.0
2022-07-28 12:00:00,37.23,37.37,37.17,37.36,139937.0,34.3521,34.4812,34.2967,34.472,139937.0
2022-07-28 12:30:00,37.36,37.51,37.28,37.5,82243.0,34.472,34.6104,34.3982,34.6012,82243.0
2022-07-28 13:00:00,37.5,37.64,37.37,37.64,83573.0,34.6012,34.7304,34.4812,34.7304,83573.0
2022-07-28 13:30:00,37.63,37.72,37.53,37.65,70035.0,34.7211,34.8042,34.6289,34.7396,70035.0
2022-07-28 14:00:00,37.66,37.66,37.49,37.55,52713.0,34.7488,34.7488,34.592,34.6473,52713.0
2022-07-28 14:30:00,37.54,37.57,37.43,37.47,58790.0,34.6381,34.6658,34.5366,34.5735,58790.0
2022-07-28 15:00:00,37.47,37.5,37.38,37.44,119463.0,34.5735,34.6012,34.4905,34.5458,119463.0
2022-07-28 15:30:00,37.44,37.59,37.37,37.49,318763.0,34.5458,34.6842,34.4812,34.592,318763.0
2022-07-29 09:30:00,37.57,37.61,37.25,37.31,81495.0,34.6658,34.7027,34.3705,34.4259,81495.0
2022-07-29 10:00:00,37.34,37.59,37.34,37.55,57696.0,34.4536,34.6842,34.4536,34.6473,57696.0
2022-07-29 10:30:00,37.54,37.56,37.24,37.25,51798.0,34.6381,34.6566,34.3613,34.3705,51798.0
2022-07-29 11:00:00,37.27,37.37,37.25,37.28,30314.0,34.389,34.4812,34.3705,34.3982,30314.0
2022-07-29 11:30:00,37.29,37.5,37.27,37.46,40752.0,34.4074,34.6012,34.389,34.5643,40752.0
2022-07-29 12:00:00,37.47,37.51,37.43,37.49,21753.0,34.5735,34.6104,34.5366,34.592,21753.0
2022-07-29 12:30:00,37.49,37.65,37.49,37.62,25340.0,34.592,34.7396,34.592,34.7119,25340.0
2022-07-29 13:00:00,37.62,37.69,37.58,37.63,34922.0,34.7119,34.7765,34.675,34.7211,34922.0
2022-07-29 13:30:00,37.63,37.69,37.63,37.64,33704.0,34.7211,34.7765,34.7211,34.7304,33704.0
2022-07-29 14:00:00,37.64,37.78,37.6,37.75,71468.0,34.7304,34.8596,34.6935,34.8319,71468.0
2022-07-29 14:30:00,37.76,37.86,37.72,37.84,52642.0,34.8411,34.9334,34.8042,34.9149,52642.0
2022-07-29 15:00:00,37.84,37.94,37.83,37.88,85585.0,34.9149,35.0072,34.9057,34.9518,85585.0
2022-07-29 15:30:00,37.88,38.03,37.86,37.86,274656.0,34.9518,35.0902,34.9334,34.9334,274656.0
2022-08-01 09:30:00,37.75,37.84,37.42,37.42,119376.0,34.8319,34.9149,34.5274,34.5274,119376.0
2022-08-01 10:00:00,37.42,37.46,37.14,37.16,62288.0,34.5274,34.5643,34.269,34.2875,62288.0
2022-08-01 10:30:00,37.17,37.51,37.17,37.51,56053.0,34.2967,34.6104,34.2967,34.6104,56053.0
2022-08-01 11:00:00,37.53,37.56,37.41,37.52,86101.0,34.6289,34.6566,34.5182,34.6197,86101.0
2022-08-01 11:30:00,37.53,37.55,37.46,37.46,41861.0,34.6289,34.6473,34.5643,34.5643,41861.0
2022-08-01 12:00:00,37.46,37.54,37.41,37.48,27952.0,34.5643,34.6381,34.5182,34.5827,27952.0
2022-08-01 12:30:00,37.48,37.61,37.45,37.61,40563.0,34.5827,34.7027,34.5551,34.7027,40563.0
2022-08-01 13:00:00,37.61,37.61,37.41,37.48,50127.0,34.7027,34.7027,34.5182,34.5827,50127.0
2022-08-01 13:30:00,37.48,37.57,37.43,37.57,43722.0,34.5827,34.6658,34.5366,34.6658,43722.0
2022-08-01 14:00:00,37.56,37.64,37.44,37.61,58409.0,34.6566,34.7304,34.5458,34.7027,58409.0
2022-08-01 14:30:00,37.61,37.63,37.46,37.56,27710.0,34.7027,34.7211,34.5643,34.6566,27710.0
2022-08-01 15:00:00,37.55,37.56,37.36,37.36,36645.0,34.6473,34.6566,34.472,34.472,36645.0
2022-08-01 15:30:00,37.36,37.5,37.32,37.35,164666.0,34.472,34.6012,34.4351,34.4628,164666.0
2022-08-02 09:30:00,37.22,37.41,37.21,37.38,51257.0,34.3428,34.5182,34.3336,34.4905,51257.0
2022-08-02 10:00:00,37.37,37.45,37.25,37.36,44707.0,34.4812,34.5551,34.3705,34.472,44707.0
2022-08-02 10:30:00,37.37,37.46,37.35,37.37,30474.0,34.4812,34.5643,34.4628,34.4812,30474.0
2022-08-02 11:00:00,37.37,37.38,37.26,37.33,33686.0,34.4812,34.4905,34.3797,34.4443,33686.0
2022-08-02 11:30:00,37.34,37.35,37.26,37.34,40328.0,34.4536,34.4628,34.3797,34.4536,40328.0
2022-08-02 12:00:00,37.36,37.55,37.35,37.54,42012.0,34.472,34.6473,34.4628,34.6381,42012.0
2022-08-02 12:30:00,37.54,37.65,37.54,37.64,32044.0,34.6381,34.7396,34.6381,34.7304,32044.0
2022-08-02 13:00:00,37.63,37.63,37.44,37.45,33276.0,34.7211,34.7211,34.5458,34.5551,33276.0
2022-08-02 13:30:00,37.43,37.48,37.34,37.47,43520.0,34.5366,34.5827,34.4536,34.5735,43520.0
2022-08-02 14:00:00,37.45,37.47,37.32,37.35,30507.0,34.5551,34.5735,34.4351,34.4628,30507.0
2022-08-02 14:30:00,37.37,37.41,37.21,37.25,47526.0,34.4812,34.5182,34.3336,34.3705,47526.0
2022-08-02 15:00:00,37.25,37.27,37.09,37.19,91434.0,34.3705,34.389,34.2229,34.3152,91434.0
2022-08-02 15:30:00,37.18,37.31,37.12,37.12,323213.0,34.3059,34.4259,34.2506,34.2506,323213.0
2022-08-03 09:30:00,37.21,37.38,37.15,37.28,38795.0,34.3336,34.4905,34.2783,34.3982,38795.0
2022-08-03 10:00:00,37.27,37.34,37.16,37.29,38266.0,34.389,34.4536,34.2875,34.4074,38266.0
2022-08-03 10:30:00,37.28,37.4,37.19,37.35,50534.0,34.3982,34.5089,34.3152,34.4628,50534.0
2022-08-03 11:00:00,37.36,37.41,37.33,37.37,17071.0,34.472,34.5182,34.4443,34.4812,17071.0
2022-08-03 11:30:00,37.36,37.44,37.32,37.43,20414.0,34.472,34.5458,34.4351,34.5366,20414.0
2022-08-03 12:00:00,37.44,37.46,37.29,37.3,41769.0,34.5458,34.5643,34.4074,34.4167,41769.0
2022-08-03 12:30:00,37.3,37.4,37.29,37.34,40233.0,34.4167,34.5089,34.4074,34.4536,40233.0
2022-08-03 13:00:00,37.34,37.37,37.26,37.27,45161.0,34.4536,34.4812,34.3797,34.389,45161.0
2022-08-03 13:30:00,37.27,37.31,37.2,37.25,44192.0,34.389,34.4259,34.3244,34.3705,44192.0
2022-08-03 14:00:00,37.24,37.24,37.11,37.13,38347.0,34.3613,34.3613,34.2413,34.2598,38347.0
2022-08-03 14:30:00,37.14,37.14,36.98,37.05,45794.0,34.269,34.269,34.1214,34.186,45794.0
2022-08-03 15:00:00,37.05,37.15,37.03,37.14,133235.0,34.186,34.2783,34.1675,34.269,133235.0
2022-08-03 15:30:00,37.14,37.18,37.05,37.07,348167.0,34.269,34.3059,34.186,34.2044,348167.0
2022-08-04 09:30:00,37.13,37.13,36.77,36.95,61200.0,34.2598,34.2598,33.9276,34.0937,61200.0
2022-08-04 10:00:00,36.92,37.02,36.77,36.85,116086.0,34.066,34.1583,33.9276,34.0014,116086.0
2022-08-04 10:30:00,36.85,37.13,36.78,37.07,107784.0,34.0014,34.2598,33.9369,34.2044,107784.0
2022-08-04 11:00:00,37.08,37.15,37.02,37.11,66927.0,34.2137,34.2783,34.1583,34.2413,66927.0
2022-08-04 11:30:00,37.11,37.21,37.04,37.16,23936.0,34.2413,34.3336,34.1768,34.2875,23936.0
2022-08-04 12:00:00,37.18,37.2,37.01,37.08,23770.0,34.3059,34.3244,34.1491,34.2137,23770.0
2022-08-04 12:30:00,37.07,37.08,36.92,36.94,35095.0,34.2044,34.2137,34.066,34.0845,35095.0
2022-08-04 13:00:00,36.94,36.95,36.84,36.92,77078.0,34.0845,34.0937,33.9922,34.066,77078.0
2022-08-04 13:30:00,36.91,36.97,36.85,36.91,63881.0,34.0568,34.1122,34.0014,34.0568,63881.0
2022-08-04 14:00:00,36.91,36.99,36.89,36.97,34724.0,34.0568,34.1306,34.0384,34.1122,34724.0
2022-08-04 14:30:00,36.98,37.1,36.98,37.08,33917.0,34.1214,34.2321,34.1214,34.2137,33917.0
2022-08-04 15:00:00,37.07,37.17,37.06,37.16,51528.0,34.2044,34.2967,34.1952,34.2875,51528.0
2022-08-04 15:30:00,37.15,37.32,37.14,37.31,266049.0,34.2783,34.4351,34.269,34.4259,266049.0
2022-08-05 09:30:00,35.38,36.6,35.11,36.21,422176.0,32.6451,33.7708,32.3959,33.4109,422176.0
2022-08-05 10:00:00,36.22,36.47,36.16,36.16,191656.0,33.4201,33.6508,33.3648,33.3648,191656.0
2022-08-05 10:30:00,36.17,36.51,36.03,36.49,167480.0,33.374,33.6877,33.2448,33.6693,167480.0
2022-08-05 11:00:00,36.5,36.6,36.34,36.39,154627.0,33.6785,33.7708,33.5309,33.577,154627.0
2022-08-05 11:30:00,36.39,36.5,36.38,36.46,62022.0,33.577,33.6785,33.5678,33.6416,62022.0
2022-08-05 12:00:00,36.45,36.53,36.38,36.4,191363.0,33.6324,33.7062,33.5678,33.5862,191363.0
2022-08-05 12:30:00,36.39,36.42,36.21,36.27,99263.0,33.577,33.6047,33.4109,33.4663,99263.0
2022-08-05 13:00:00,36.27,36.45,36.25,36.32,123092.0,33.4663,33.6324,33.4478,33.5124,123092.0
2022-08-05 13:30:00,36.33,36.51,36.32,36.4,67248.0,33.5216,33.6877,33.5124,33.5862,67248.0
2022-08-05 14:00:00,36.41,36.49,36.37,36.39,113049.0,33.5955,33.6693,33.5585,33.577,113049.0
2022-08-05 14:30:00,36.38,36.6,36.36,36.55,77798.0,33.5678,33.7708,33.5493,33.7246,77798.0
2022-08-05 15:00:00,36.55,36.73,36.55,36.72,114268.0,33.7246,33.8907,33.7246,33.8815,114268.0
2022-08-05 15:30:00,36.72,37.11,36.72,37.07,558552.0,33.8815,34.2413,33.8815,34.2044,558552.0
2022-08-08 09:30:00,37.41,37.76,37.2,37.25,144286.0,34.5182,34.8411,34.3244,34.3705,144286.0
2022-08-08 10:00:00,37.26,37.36,37.17,37.36,92776.0,34.3797,34.472,34.2967,34.472,92776.0
2022-08-08 10:30:00,37.36,37.44,37.34,37.44,102718.0,34.472,34.5458,34.4536,34.5458,102718.0
2022-08-08 11:00:00,37.46,37.61,37.29,37.3,114948.0,34.5643,34.7027,34.4074,34.4167,114948.0
2022-08-08 11:30:00,37.31,37.32,37.09,37.14,77268.0,34.4259,34.4351,34.2229,34.269,77268.0
2022-08-08 12:00:00,37.14,37.15,36.87,36.94,91804.0,34.269,34.2783,34.0199,34.0845,91804.0
2022-08-08 12:30:00,36.94,37.04,36.92,36.95,50641.0,34.0845,34.1768,34.066,34.0937,50641.0
2022-08-08 13:00:00,36.94,37.02,36.89,36.94,46845.0,34.0845,34.1583,34.0384,34.0845,46845.0
2022-08-08 13:30:00,36.92,37.06,36.9,37.04,41621.0,34.066,34.1952,34.0476,34.1768,41621.0
2022-08-08 14:00:00,37.03,37.09,36.95,37.03,57180.0,34.1675,34.2229,34.0937,34.1675,57180.0
2022-08-08 14:30:00,37.03,37.06,36.94,37.01,82304.0,34.1675,34.1952,34.0845,34.1491,82304.0
2022-08-08 15:00:00,37.01,37.12,37.01,37.08,72104.0,34.1491,34.2506,34.1491,34.2137,72104.0
2022-08-08 15:30:00,37.08,37.12,36.94,37.04,218943.0,34.2137,34.2506,34.0845,34.1768,218943.0
2022-08-09 09:30:00,37.07,37.18,36.77,36.8,144275.0,34.2044,34.3059,33.9276,33.9553,144275.0
2022-08-09 10:00:00,36.81,36.87,36.75,36.85,81824.0,33.9645,34.0199,33.9092,34.0014,81824.0
2022-08-09 10:30:00,36.85,36.87,36.59,36.66,258837.0,34.0014,34.0199,33.7615,33.8261,258837.0
2022-08-09 11:00:00,36.67,36.96,36.66,36.94,63372.0,33.8354,34.1029,33.8261,34.0845,63372.0
2022-08-09 11:30:00,36.93,37.04,36.92,36.95,104092.0,34.0753,34.1768,34.066,34.0937,104092.0
2022-08-09 12:00:00,36.95,37.13,36.95,36.98,82290.0,34.0937,34.2598,34.0937,34.1214,82290.0
2022-08-09 12:30:00,36.98,37.04,36.93,37.02,74565.0,34.1214,34.1768,34.0753,34.1583,74565.0
2022-08-09 13:00:00,37.02,37.15,36.91,37.11,65537.0,34.1583,34.2783,34.0568,34.2413,65537.0
2022-08-09 13:30:00,37.13,37.18,37.06,37.09,46179.0,34.2598,34.3059,34.1952,34.2229,46179.0
2022-08-09 14:00:00,37.09,37.1,37.02,37.05,38986.0,34.2229,34.2321,34.1583,34.186,38986.0
2022-08-09 14:30:00,37.06,37.24,37.02,37.21,220375.0,34.1952,34.3613,34.1583,34.3336,220375.0
2022-08-09 15:00:00,37.21,37.31,37.11,37.15,226534.0,34.3336,34.4259,34.2413,34.2783,226534.0
2022-08-09 15:30:00,37.15,37.19,37.04,37.18,363187.0,34.2783,34.3152,34.1768,34.3059,363187.0
2022-08-10 09:30:00,37.57,37.71,37.48,37.62,73977.0,34.6658,34.795,34.5827,34.7119,73977.0
2022-08-10 10:00:00,37.62,37.65,37.53,37.61,53599.0,34.7119,34.7396,34.6289,34.7027,53599.0
2022-08-10 10:30:00,37.61,37.62,37.39,37.41,74622.0,34.7027,34.7119,34.4997,34.5182,74622.0
2022-08-10 11:00:00,37.4,37.44,37.21,37.33,67716.0,34.5089,34.5458,34.3336,34.4443,67716.0
2022-08-10 11:30:00,37.33,37.35,37.2,37.31,52744.0,34.4443,34.4628,34.3244,34.4259,52744.0
2022-08-10 12:00:00,37.3,37.36,37.29,37.36,40604.0,34.4167,34.472,34.4074,34.472,40604.0
2022-08-10 12:30:00,37.36,37.43,37.34,37.43,54636.0,34.472,34.5366,34.4536,34.5366,54636.0
2022-08-10 13:00:00,37.43,37.6,37.42,37.57,63860.0,34.5366,34.6935,34.5274,34.6658,63860.0
2022-08-10 13:30:00,37.56,37.71,37.51,37.64,52101.0,34.6566,34.795,34.6104,34.7304,52101.0
2022-08-10 14:00:00,37.64,37.64,37.56,37.57,31153.0,34.7304,34.7304,34.6566,34.6658,31153.0
2022-08-10 14:30:00,37.58,37.69,37.58,37.69,54409.0,34.675,34.7765,34.675,34.7765,54409.0
2022-08-10 15:00:00,37.69,37.75,37.64,37.75,72418.0,34.7765,34.8319,34.7304,34.8319,72418.0
2022-08-10 15:30:00,37.74,37.88,37.73,37.86,192285.0,34.8226,34.9518,34.8134,34.9334,192285.0
2022-08-11 09:30:00,38.06,38.06,37.91,38.02,82345.0,35.1179,35.1179,34.9795,35.081,82345.0
2022-08-11 10:00:00,38.02,38.1,37.97,38.07,55602.0,35.081,35.1548,35.0349,35.1271,55602.0
2022-08-11 10:30:00,38.08,38.16,38.04,38.13,26960.0,35.1364,35.2102,35.0995,35.1825,26960.0
2022-08-11 11:00:00,38.14,38.16,37.96,38.06,41107.0,35.1917,35.2102,35.0256,35.1179,41107.0
2022-08-11 11:30:00,38.04,38.14,38.01,38.1,64930.0,35.0995,35.1917,35.0718,35.1548,64930.0
2022-08-11 12:00:00,38.1,38.1,37.91,37.98,33089.0,35.1548,35.1548,34.9795,35.0441,33089.0
2022-08-11 12:30:00,37.97,37.98,37.89,37.96,42351.0,35.0349,35.0441,34.961,35.0256,42351.0
2022-08-11 13:00:00,37.97,38.03,37.94,38.03,34843.0,35.0349,35.0902,35.0072,35.0902,34843.0
2022-08-11 13:30:00,38.02,38.04,37.89,37.98,45072.0,35.081,35.0995,34.961,35.0441,45072.0
2022-08-11 14:00:00,37.99,38.02,37.9,37.92,30922.0,35.0533,35.081,34.9703,34.9887,30922.0
2022-08-11 14:30:00,37.93,37.94,37.81,37.83,43324.0,34.998,35.0072,34.8872,34.9057,43324.0
2022-08-11 15:00:00,37.83,37.83,37.62,37.65,53769.0,34.9057,34.9057,34.7119,34.7396,53769.0
2022-08-11 15:30:00,37.66,37.82,37.62,37.79,233460.0,34.7488,34.8965,34.7119,34.8688,233460.0
2022-08-12 09:30:00,38.08,38.18,37.92,38.04,35984.0,35.1364,35.2286,34.9887,35.0995,35984.0
2022-08-12 10:00:00,38.03,38.04,37.91,38.01,15716.0,35.0902,35.0995,34.9795,35.0718,15716.0
2022-08-12 10:30:00,38.01,38.05,37.94,37.98,29271.0,35.0718,35.1087,35.0072,35.0441,29271.0
2022-08-12 11:00:00,37.99,38.03,37.91,38.0,39005.0,35.0533,35.0902,34.9795,35.0625,39005.0
2022-08-12 11:30:00,37.99,38.04,37.97,37.98,20619.0,35.0533,35.0995,35.0349,35.0441,20619.0
2022-08-12 12:00:00,37.99,38.0,37.93,37.99,20333.0,35.0533,35.0625,34.998,35.0533,20333.0
2022-08-12 12:30:00,37.98,38.04,37.97,38.0,14722.0,35.0441,35.0995,35.0349,35.0625,14722.0
2022-08-12 13:00:00,38.0,38.03,37.99,38.02,14519.0,35.0625,35.0902,35.0533,35.081,14519.0
2022-08-12 13:30:00,38.03,38.06,38.02,38.04,10315.0,35.0902,35.1179,35.081,35.0995,10315.0
2022-08-12 14:00:00,38.04,38.16,38.04,38.14,33379.0,35.0995,35.2102,35.0995,35.1917,33379.0
2022-08-12 14:30:00,38.14,38.22,38.13,38.2,26177.0,35.1917,35.2655,35.1825,35.2471,26177.0
2022-08-12 15:00:00,38.2,38.28,38.18,38.26,35467.0,35.2471,35.3209,35.2286,35.3024,35467.0
2022-08-12 15:30:00,38.26,38.45,38.18,38.39,216437.0,35.3024,35.4778,35.2286,35.4224,216437.0
2022-08-15 09:30:00,38.47,38.51,38.27,38.41,38311.0,35.4962,35.5331,35.3117,35.4409,38311.0
2022-08-15 10:00:00,38.41,38.59,38.4,38.56,35342.0,35.4409,35.6069,35.4316,35.5793,35342.0
2022-08-15 10:30:00,38.55,38.64,38.49,38.5,37677.0,35.57,35.6531,35.5147,35.5239,37677.0
2022-08-15 11:00:00,38.48,38.53,38.41,38.44,54194.0,35.5054,35.5516,35.4409,35.4685,54194.0
2022-08-15 11:30:00,38.44,38.69,38.43,38.68,146449.0,35.4685,35.6992,35.4593,35.69,146449.0
2022-08-15 12:00:00,38.68,38.72,38.62,38.69,64639.0,35.69,35.7269,35.6346,35.6992,64639.0
2022-08-15 12:30:00,38.69,38.74,38.67,38.69,69602.0,35.6992,35.7453,35.6808,35.6992,69602.0
2022-08-15 13:00:00,38.67,38.73,38.64,38.71,51796.0,35.6808,35.7361,35.6531,35.7177,51796.0
2022-08-15 13:30:00,38.7,38.71,38.6,38.62,42250.0,35.7084,35.7177,35.6162,35.6346,42250.0
2022-08-15 14:00:00,38.62,38.72,38.62,38.71,35870.0,35.6346,35.7269,35.6346,35.7177,35870.0
2022-08-15 14:30:00,38.72,38.78,38.71,38.75,41020.0,35.7269,35.7823,35.7177,35.7546,41020.0
2022-08-15 15:00:00,38.75,38.76,38.64,38.66,42045.0,35.7546,35.7638,35.6531,35.6715,42045.0
2022-08-15 15:30:00,38.66,38.83,38.61,38.74,267544.0,35.6715,35.8284,35.6254,35.7453,267544.0
2022-08-16 09:30:00,38.52,38.65,38.44,38.47,67958.0,35.5423,35.6623,35.4685,35.4962,67958.0
2022-08-16 10:00:00,38.5,38.71,38.5,38.58,27460.0,35.5239,35.7177,35.5239,35.5977,27460.0
2022-08-16 10:30:00,38.59,38.62,38.52,38.62,20475.0,35.6069,35.6346,35.5423,35.6346,20475.0
2022-08-16 11:00:00,38.61,38.77,38.61,38.74,22456.0,35.6254,35.773,35.6254,35.7453,22456.0
2022-08-16 11:30:00,38.72,38.76,38.64,38.64,17885.0,35.7269,35.7638,35.6531,35.6531,17885.0
2022-08-16 12:00:00,38.62,38.74,38.62,38.74,29313.0,35.6346,35.7453,35.6346,35.7453,29313.0
2022-08-16 12:30:00,38.73,38.75,38.61,38.64,39167.0,35.7361,35.7546,35.6254,35.6531,39167.0
2022-08-16 13:00:00,38.65,38.8,38.65,38.76,23396.0,35.6623,35.8007,35.6623,35.7638,23396.0
2022-08-16 13:30:00,38.76,38.86,38.73,38.83,25139.0,35.7638,35.8561,35.7361,35.8284,25139.0
2022-08-16 14:00:00,38.82,38.94,38.81,38.9,27946.0,35.8192,35.9299,35.8099,35.893,27946.0
2022-08-16 14:30:00,38.91,38.92,38.62,38.71,21846.0,35.9022,35.9114,35.6346,35.7177,21846.0
2022-08-16 15:00:00,38.71,38.72,38.61,38.63,54939.0,35.7177,35.7269,35.6254,35.6438,54939.0
2022-08-16 15:30:00,38.62,38.7,38.58,38.63,179676.0,35.6346,35.7084,35.5977,35.6438,179676.0
2022-08-17 09:30:00,38.43,38.6,38.39,38.45,52431.0,35.4593,35.6162,35.4224,35.4778,52431.0
2022-08-17 10:00:00,38.45,38.51,38.41,38.47,40285.0,35.4778,35.5331,35.4409,35.4962,40285.0
2022-08-17 10:30:00,38.47,38.53,38.4,38.45,34284.0,35.4962,35.5516,35.4316,35.4778,34284.0
2022-08-17 11:00:00,38.46,38.56,38.43,38.56,40717.0,35.487,35.5793,35.4593,35.5793,40717.0
2022-08-17 11:30:00,38.56,38.59,38.47,38.5,32786.0,35.5793,35.6069,35.4962,35.5239,32786.0
2022-08-17 12:00:00,38.5,38.64,38.47,38.62,33795.0,35.5239,35.6531,35.4962,35.6346,33795.0
2022-08-17 12:30:00,38.62,38.68,38.6,38.6,23948.0,35.6346,35.69,35.6162,35.6162,23948.0
2022-08-17 13:00:00,38.6,38.66,38.56,38.63,30873.0,35.6162,35.6715,35.5793,35.6438,30873.0
2022-08-17 13:30:00,38.63,38.64,38.58,38.62,24277.0,35.6438,35.6531,35.5977,35.6346,24277.0
2022-08-17 14:00:00,38.62,38.85,38.61,38.72,44479.0,35.6346,35.8468,35.6254,35.7269,44479.0
2022-08-17 14:30:00,38.72,38.81,38.67,38.72,71972.0,35.7269,35.8099,35.6808,35.7269,71972.0
2022-08-17 15:00:00,38.69,38.75,38.6,38.68,119032.0,35.6992,35.7546,35.6162,35.69,119032.0
2022-08-17 15:30:00,38.68,38.76,38.59,38.65,160541.0,35.69,35.7638,35.6069,35.6623,160541.0
2022-08-18 09:30:00,38.65,38.8,38.6,38.73,49131.0,35.6623,35.8007,35.6162,35.7361,49131.0
2022-08-18 10:00:00,38.73,38.79,38.51,38.51,179568.0,35.7361,35.7915,35.5331,35.5331,179568.0
2022-08-18 10:30:00,38.5,38.51,38.27,38.32,89086.0,35.5239,35.5331,35.3117,35.3578,89086.0
2022-08-18 11:00:00,38.32,38.39,38.28,38.36,145332.0,35.3578,35.4224,35.3209,35.3947,145332.0
2022-08-18 11:30:00,38.34,38.44,38.3,38.4,48051.0,35.3763,35.4685,35.3394,35.4316,48051.0
2022-08-18 12:00:00,38.4,38.42,38.16,38.18,24708.0,35.4316,35.4501,35.2102,35.2286,24708.0
2022-08-18 12:30:00,38.18,38.21,38.05,38.07,18638.0,35.2286,35.2563,35.1087,35.1271,18638.0
2022-08-18 13:00:00,38.07,38.16,38.05,38.06,26567.0,35.1271,35.2102,35.1087,35.1179,26567.0
2022-08-18 13:30:00,38.05,38.08,37.91,37.94,32775.0,35.1087,35.1364,34.9795,35.0072,32775.0
2022-08-18 14:00:00,37.94,38.01,37.89,37.98,88236.0,35.0072,35.0718,34.961,35.0441,88236.0
2022-08-18 14:30:00,37.98,38.12,37.97,38.11,110704.0,35.0441,35.1733,35.0349,35.164,110704.0
2022-08-18 15:00:00,38.11,38.13,38.03,38.05,57778.0,35.164,35.1825,35.0902,35.1087,57778.0
2022-08-18 15:30:00,38.05,38.1,37.99,38.06,198195.0,35.1087,35.1548,35.0533,35.1179,198195.0
2022-08-19 09:30:00,37.96,38.06,37.63,37.65,54069.0,35.0256,35.1179,34.7211,34.7396,54069.0
2022-08-19 10:00:00,37.67,37.73,37.49,37.57,41747.0,34.7581,34.8134,34.592,34.6658,41747.0
2022-08-19 10:30:00,37.59,37.68,37.57,37.58,92143.0,34.6842,34.7673,34.6658,34.675,92143.0
2022-08-19 11:00:00,37.59,37.63,37.5,37.61,45848.0,34.6842,34.7211,34.6012,34.7027,45848.0
2022-08-19 11:30:00,37.6,37.69,37.58,37.65,42587.0,34.6935,34.7765,34.675,34.7396,42587.0
2022-08-19 12:00:00,37.64,37.69,37.55,37.63,32474.0,34.7304,34.7765,34.6473,34.7211,32474.0
2022-08-19 12:30:00,37.62,37.68,37.61,37.62,37774.0,34.7119,34.7673,34.7027,34.7119,37774.0
2022-08-19 13:00:00,37.61,37.63,37.57,37.62,23065.0,34.7027,34.7211,34.6658,34.7119,23065.0
2022-08-19 13:30:00,37.61,37.63,37.54,37.63,24060.0,34.7027,34.7211,34.6381,34.7211,24060.0
2022-08-19 14:00:00,37.62,37.68,37.53,37.68,45320.0,34.7119,34.7673,34.6289,34.7673,45320.0
2022-08-19 14:30:00,37.68,37.68,37.6,37.61,41248.0,34.7673,34.7673,34.6935,34.7027,41248.0
2022-08-19 15:00:00,37.62,37.65,37.51,37.52,80440.0,34.7119,34.7396,34.6104,34.6197,80440.0
2022-08-19 15:30:00,37.52,37.64,37.48,37.61,230997.0,34.6197,34.7304,34.5827,34.7027,230997.0
2022-08-22 09:30:00,37.29,37.32,37.2,37.25,60640.0,34.4074,34.4351,34.3244,34.3705,60640.0
2022-08-22 10:00:00,37.24,37.27,37.14,37.19,47927.0,34.3613,34.389,34.269,34.3152,47927.0
2022-08-22 10:30:00,37.2,37.26,37.14,37.14,50614.0,34.3244,34.3797,34.269,34.269,50614.0
2022-08-22 11:00:00,37.15,37.26,37.14,37.23,25252.0,34.2783,34.3797,34.269,34.3521,25252.0
2022-08-22 11:30:00,37.22,37.37,37.22,37.34,78741.0,34.3428,34.4812,34.3428,34.4536,78741.0
2022-08-22 12:00:00,37.34,37.41,37.32,37.37,28466.0,34.4536,34.5182,34.4351,34.4812,28466.0
2022-08-22 12:30:00,37.37,37.37,37.26,37.29,38022.0,34.4812,34.4812,34.3797,34.4074,38022.0
2022-08-22 13:00:00,37.29,37.29,37.23,37.26,60455.0,34.4074,34.4074,34.3521,34.3797,60455.0
2022-08-22 13:30:00,37.26,37.27,37.15,37.16,40138.0,34.3797,34.389,34.2783,34.2875,40138.0
2022-08-22 14:00:00,37.16,37.19,37.06,37.11,62320.0,34.2875,34.3152,34.1952,34.2413,62320.0
2022-08-22 14:30:00,37.1,37.17,37.09,37.15,32625.0,34.2321,34.2967,34.2229,34.2783,32625.0
2022-08-22 15:00:00,37.14,37.17,37.08,37.1,48324.0,34.269,34.2967,34.2137,34.2321,48324.0
2022-08-22 15:30:00,37.11,37.14,37.02,37.04,149534.0,34.2413,34.269,34.1583,34.1768,149534.0
2022-08-23 09:30:00,36.99,37.09,36.7,36.71,33477.0,34.1306,34.2229,33.863,33.8723,33477.0
2022-08-23 10:00:00,36.74,36.8,36.66,36.66,32662.0,33.8999,33.9553,33.8261,33.8261,32662.0
2022-08-23 10:30:00,36.67,36.72,36.42,36.42,32869.0,33.8354,33.8815,33.6047,33.6047,32869.0
2022-08-23 11:00:00,36.43,36.45,36.22,36.22,129394.0,33.6139,33.6324,33.4201,33.4201,129394.0
2022-08-23 11:30:00,36.21,36.29,36.2,36.23,26238.0,33.4109,33.4847,33.4017,33.4294,26238.0
2022-08-23 12:00:00,36.23,36.23,36.07,36.08,28875.0,33.4294,33.4294,33.2817,33.291,28875.0
2022-08-23 12:30:00,36.08,36.24,36.08,36.23,27275.0,33.291,33.4386,33.291,33.4294,27275.0
2022-08-23 13:00:00,36.23,36.25,36.11,36.16,22189.0,33.4294,33.4478,33.3186,33.3648,22189.0
2022-08-23 13:30:00,36.16,36.21,36.07,36.09,43167.0,33.3648,33.4109,33.2817,33.3002,43167.0
2022-08-23 14:00:00,36.09,36.22,36.09,36.22,56654.0,33.3002,33.4201,33.3002,33.4201,56654.0
2022-08-23 14:30:00,36.23,36.26,36.18,36.19,46370.0,33.4294,33.4571,33.3832,33.3925,46370.0
2022-08-23 15:00:00,36.2,36.42,36.2,36.42,38667.0,33.4017,33.6047,33.4017,33.6047,38667.0
2022-08-23 15:30:00,36.42,36.46,36.3,36.34,205936.0,33.6047,33.6416,33.494,33.5309,205936.0
2022-08-24 09:30:00,36.28,36.52,36.26,36.51,53301.0,33.4755,33.697,33.4571,33.6877,53301.0
2022-08-24 10:00:00,36.52,36.71,36.47,36.67,56936.0,33.697,33.8723,33.6508,33.8354,56936.0
2022-08-24 10:30:00,36.68,36.73,36.63,36.7,29305.0,33.8446,33.8907,33.7984,33.863,29305.0
2022-08-24 11:00:00,36.71,36.88,36.69,36.86,35589.0,33.8723,34.0291,33.8538,34.0107,35589.0
2022-08-24 11:30:00,36.87,36.9,36.82,36.83,35258.0,34.0199,34.0476,33.9738,33.983,35258.0
2022-08-24 12:00:00,36.83,36.84,36.62,36.62,49340.0,33.983,33.9922,33.7892,33.7892,49340.0
2022-08-24 12:30:00,36.61,36.64,36.49,36.51,27411.0,33.78,33.8077,33.6693,33.6877,27411.0
2022-08-24 13:00:00,36.51,36.6,36.49,36.57,35924.0,33.6877,33.7708,33.6693,33.7431,35924.0
2022-08-24 13:30:00,36.57,36.65,36.52,36.63,31491.0,33.7431,33.8169,33.697,33.7984,31491.0
2022-08-24 14:00:00,36.63,36.65,36.56,36.59,29071.0,33.7984,33.8169,33.7339,33.7615,29071.0
2022-08-24 14:30:00,36.59,36.59,36.49,36.57,39690.0,33.7615,33.7615,33.6693,33.7431,39690.0
2022-08-24 15:00:00,36.58,36.65,36.56,36.59,50372.0,33.7523,33.8169,33.7339,33.7615,50372.0
2022-08-24 15:30:00,36.59,36.65,36.52,36.6,360992.0,33.7615,33.8169,33.697,33.7708,360992.0
2022-08-25 09:30:00,36.8,36.85,36.56,36.8,38563.0,33.9553,34.0014,33.7339,33.9553,38563.0
2022-08-25 10:00:00,36.81,36.96,36.81,36.91,24324.0,33.9645,34.1029,33.9645,34.0568,24324.0
2022-08-25 10:30:00,36.92,36.95,36.82,36.84,19717.0,34.066,34.0937,33.9738,33.9922,19717.0
2022-08-25 11:00:00,36.83,36.83,36.62,36.67,33748.0,33.983,33.983,33.7892,33.8354,33748.0
2022-08-25 11:30:00,36.67,36.79,36.67,36.78,24794.0,33.8354,33.9461,33.8354,33.9369,24794.0
2022-08-25 12:00:00,36.78,36.8,36.72,36.79,32254.0,33.9369,33.9553,33.8815,33.9461,32254.0
2022-08-25 12:30:00,36.8,36.84,36.7,36.83,31966.0,33.9553,33.9922,33.863,33.983,31966.0
2022-08-25 13:00:00,36.83,36.85,36.78,36.79,26837.0,33.983,34.0014,33.9369,33.9461,26837.0
2022-08-25 13:30:00,36.76,36.86,36.73,36.86,23222.0,33.9184,34.0107,33.8907,34.0107,23222.0
2022-08-25 14:00:00,36.86,36.94,36.86,36.94,20481.0,34.0107,34.0845,34.0107,34.0845,20481.0
2022-08-25 14:30:00,36.95,36.97,36.88,36.9,32675.0,34.0937,34.1122,34.0291,34.0476,32675.0
2022-08-25 15:00:00,36.9,37.02,36.89,37.01,42563.0,34.0476,34.1583,34.0384,34.1491,42563.0
2022-08-25 15:30:00,37.01,37.05,36.94,37.04,213743.0,34.1491,34.186,34.0845,34.1768,213743.0
2022-08-26 09:30:00,36.98,36.98,36.61,36.68,161506.0,34.1214,34.1214,33.78,33.8446,161506.0
2022-08-26 10:00:00,36.68,36.75,36.51,36.52,75960.0,33.8446,33.9092,33.6877,33.697,75960.0
2022-08-26 10:30:00,36.51,36.61,36.4,36.56,73465.0,33.6877,33.78,33.5862,33.7339,73465.0
2022-08-26 11:00:00,36.53,36.59,36.49,36.54,53770.0,33.7062,33.7615,33.6693,33.7154,53770.0
2022-08-26 11:30:00,36.55,36.66,36.53,36.56,35005.0,33.7246,33.8261,33.7062,33.7339,35005.0
2022-08-26 12:00:00,36.56,36.56,36.41,36.45,43527.0,33.7339,33.7339,33.5955,33.6324,43527.0
2022-08-26 12:30:00,36.44,36.49,36.37,36.48,89839.0,33.6231,33.6693,33.5585,33.66,89839.0
2022-08-26 13:00:00,36.48,36.62,36.44,36.58,129088.0,33.66,33.7892,33.6231,33.7523,129088.0
2022-08-26 13:30:00,36.58,36.58,36.37,36.39,53515.0,33.7523,33.7523,33.5585,33.577,53515.0
2022-08-26 14:00:00,36.38,36.43,36.32,36.34,33845.0,33.5678,33.6139,33.5124,33.5309,33845.0
2022-08-26 14:30:00,36.34,36.51,36.3,36.39,269729.0,33.5309,33.6877,33.494,33.577,269729.0
2022-08-26 15:00:00,36.38,36.42,36.24,36.34,199084.0,33.5678,33.6047,33.4386,33.5309,199084.0
2022-08-26 15:30:00,36.34,36.43,36.25,36.27,344209.0,33.5309,33.6139,33.4478,33.4663,344209.0
2022-08-29 09:30:00,35.93,35.95,35.78,35.8,56962.0,33.1526,33.171,33.0142,33.0326,56962.0
2022-08-29 10:00:00,35.8,36.14,35.79,36.11,79275.0,33.0326,33.3463,33.0234,33.3186,79275.0
2022-08-29 10:30:00,36.09,36.16,35.91,35.96,61204.0,33.3002,33.3648,33.1341,33.1802,61204.0
2022-08-29 11:00:00,35.98,36.11,35.97,36.07,42873.0,33.1987,33.3186,33.1895,33.2817,42873.0
2022-08-29 11:30:00,36.08,36.09,35.94,36.0,19832.0,33.291,33.3002,33.1618,33.2171,19832.0
2022-08-29 12:00:00,36.0,36.09,35.96,35.97,46103.0,33.2171,33.3002,33.1802,33.1895,46103.0
2022-08-29 12:30:00,35.98,36.09,35.95,36.03,33541.0,33.1987,33.3002,33.171,33.2448,33541.0
2022-08-29 13:00:00,36.05,36.1,35.97,36.01,32648.0,33.2633,33.3094,33.1895,33.2264,32648.0
2022-08-29 13:30:00,36.0,36.13,35.99,36.05,54251.0,33.2171,33.3371,33.2079,33.2633,54251.0
2022-08-29 14:00:00,36.05,36.06,35.91,35.95,52697.0,33.2633,33.2725,33.1341,33.171,52697.0
2022-08-29 14:30:00,35.95,36.05,35.94,36.05,43422.0,33.171,33.2633,33.1618,33.2633,43422.0
2022-08-29 15:00:00,36.05,36.12,35.98,35.99,62992.0,33.2633,33.3279,33.1987,33.2079,62992.0
2022-08-29 15:30:00,35.98,36.03,35.62,35.63,460225.0,33.1987,33.2448,32.8665,32.8758,460225.0
2022-08-30 09:30:00,35.8,35.8,35.6,35.67,42554.0,33.0326,33.0326,32.8481,32.9127,42554.0
2022-08-30 10:00:00,35.67,35.75,35.57,35.59,27051.0,32.9127,32.9865,32.8204,32.8388,27051.0
2022-08-30 10:30:00,35.58,35.63,35.48,35.56,71590.0,32.8296,32.8758,32.7373,32.8112,71590.0
2022-08-30 11:00:00,35.57,35.8,35.57,35.73,94710.0,32.8204,33.0326,32.8204,32.968,94710.0
2022-08-30 11:30:00,35.72,35.76,35.6,35.64,26340.0,32.9588,32.9957,32.8481,32.885,26340.0
2022-08-30 12:00:00,35.65,35.72,35.6,35.67,36690.0,32.8942,32.9588,32.8481,32.9127,36690.0
2022-08-30 12:30:00,35.67,35.67,35.53,35.59,22165.0,32.9127,32.9127,32.7835,32.8388,22165.0
2022-08-30 13:00:00,35.58,35.62,35.49,35.51,21207.0,32.8296,32.8665,32.7466,32.765,21207.0
2022-08-30 13:30:00,35.52,35.54,35.37,35.44,29971.0,32.7743,32.7927,32.6358,32.7004,29971.0
2022-08-30 14:00:00,35.44,35.46,35.26,35.27,42274.0,32.7004,32.7189,32.5344,32.5436,42274.0
2022-08-30 14:30:00,35.26,35.31,35.15,35.2,50257.0,32.5344,32.5805,32.4329,32.479,50257.0
2022-08-30 15:00:00,35.2,35.39,35.2,35.25,40487.0,32.479,32.6543,32.479,32.5251,40487.0
2022-08-30 15:30:00,35.25,35.27,35.07,35.15,197170.0,32.5251,32.5436,32.359,32.4329,197170.0
2022-08-31 09:30:00,35.4,35.57,35.31,35.47,66421.0,32.6635,32.8204,32.5805,32.7281,66421.0
2022-08-31 10:00:00,35.46,35.65,35.44,35.53,99559.0,32.7189,32.8942,32.7004,32.7835,99559.0
2022-08-31 10:30:00,35.52,35.61,35.47,35.55,72878.0,32.7743,32.8573,32.7281,32.8019,72878.0
2022-08-31 11:00:00,35.55,35.55,35.36,35.46,122803.0,32.8019,32.8019,32.6266,32.7189,122803.0
2022-08-31 11:30:00,35.47,35.53,35.4,35.53,67890.0,32.7281,32.7835,32.6635,32.7835,67890.0
2022-08-31 12:00:00,35.53,35.54,35.35,35.38,57964.0,32.7835,32.7927,32.6174,32.6451,57964.0
2022-08-31 12:30:00,35.37,35.44,35.36,35.41,55407.0,32.6358,32.7004,32.6266,32.6728,55407.0
2022-08-31 13:00:00,35.41,35.5,35.34,35.39,52725.0,32.6728,32.7558,32.6082,32.6543,52725.0
2022-08-31 13:30:00,35.39,35.44,35.3,35.37,85347.0,32.6543,32.7004,32.5713,32.6358,85347.0
2022-08-31 14:00:00,35.37,35.41,35.28,35.36,119423.0,32.6358,32.6728,32.5528,32.6266,119423.0
2022-08-31 14:30:00,35.36,35.43,35.25,35.43,78413.0,32.6266,32.6912,32.5251,32.6912,78413.0
2022-08-31 15:00:00,35.43,35.71,35.42,35.68,224231.0,32.6912,32.9496,32.682,32.9219,224231.0
2022-08-31 15:30:00,35.67,35.76,35.55,35.56,690904.0,32.9127,32.9957,32.8019,32.8112,690904.0
2022-09-01 09:30:00,35.34,35.54,34.97,35.01,122816.0,32.6082,32.7927,32.2668,32.3037,122816.0
2022-09-01 10:00:00,35.01,35.04,34.7,34.94,95047.0,32.3037,32.3314,32.0176,32.2391,95047.0
2022-09-01 10:30:00,34.93,34.93,34.72,34.76,68588.0,32.2299,32.2299,32.0361,32.073,68588.0
2022-09-01 11:00:00,34.75,34.85,34.68,34.76,53523.0,32.0638,32.156,31.9992,32.073,53523.0
2022-09-01 11:30:00,34.77,34.91,34.77,34.86,51519.0,32.0822,32.2114,32.0822,32.1653,51519.0
2022-09-01 12:00:00,34.86,35.02,34.84,34.96,53772.0,32.1653,32.3129,32.1468,32.2575,53772.0
2022-09-01 12:30:00,34.94,34.94,34.78,34.81,50998.0,32.2391,32.2391,32.0915,32.1191,50998.0
2022-09-01 13:00:00,34.79,34.97,34.77,34.95,68004.0,32.1007,32.2668,32.0822,32.2483,68004.0
2022-09-01 13:30:00,34.96,35.02,34.92,34.98,100144.0,32.2575,32.3129,32.2206,32.276,100144.0
2022-09-01 14:00:00,34.98,35.27,34.93,35.27,114360.0,32.276,32.5436,32.2299,32.5436,114360.0
2022-09-01 14:30:00,35.28,35.34,35.15,35.23,83314.0,32.5528,32.6082,32.4329,32.5067,83314.0
2022-09-01 15:00:00,35.23,35.27,35.07,35.16,121146.0,32.5067,32.5436,32.359,32.4421,121146.0
2022-09-01 15:30:00,35.15,35.41,35.14,35.4,237433.0,32.4329,32.6728,32.4236,32.6635,237433.0
2022-09-02 09:30:00,35.67,35.84,35.42,35.44,118820.0,32.9127,33.0695,32.682,32.7004,118820.0
2022-09-02 10:00:00,35.45,35.75,35.29,35.7,124088.0,32.7097,32.9865,32.562,32.9403,124088.0
2022-09-02 10:30:00,35.7,35.79,35.62,35.63,112961.0,32.9403,33.0234,32.8665,32.8758,112961.0
2022-09-02 11:00:00,35.64,35.78,35.61,35.67,81379.0,32.885,33.0142,32.8573,32.9127,81379.0
2022-09-02 11:30:00,35.67,35.77,35.53,35.77,106420.0,32.9127,33.0049,32.7835,33.0049,106420.0
2022-09-02 12:00:00,35.77,35.81,35.5,35.51,63262.0,33.0049,33.0418,32.7558,32.765,63262.0
2022-09-02 12:30:00,35.52,35.53,35.37,35.44,56602.0,32.7743,32.7835,32.6358,32.7004,56602.0
2022-09-02 13:00:00,35.44,35.44,35.14,35.16,56462.0,32.7004,32.7004,32.4236,32.4421,56462.0
2022-09-02 13:30:00,35.15,35.34,35.12,35.16,67594.0,32.4329,32.6082,32.4052,32.4421,67594.0
2022-09-02 14:00:00,35.17,35.27,35.16,35.23,51736.0,32.4513,32.5436,32.4421,32.5067,51736.0
2022-09-02 14:30:00,35.23,35.32,35.2,35.21,122622.0,32.5067,32.5897,32.479,32.4882,122622.0
2022-09-02 15:00:00,35.22,35.33,35.15,35.19,158869.0,32.4974,32.5989,32.4329,32.4698,158869.0
2022-09-02 15:30:00,35.18,35.19,34.97,35.04,301481.0,32.4605,32.4698,32.2668,32.3314,301481.0
2022-09-06 09:30:00,35.34,36.57,35.34,36.51,598491.0,32.6082,33.7431,32.6082,33.6877,598491.0
2022-09-06 10:00:00,36.53,36.55,36.01,36.34,266817.0,33.7062,33.7246,33.2264,33.5309,266817.0
2022-09-06 10:30:00,36.33,36.67,36.28,36.61,223020.0,33.5216,33.8354,33.4755,33.78,223020.0
2022-09-06 11:00:00,36.6,36.65,36.29,36.29,192388.0,33.7708,33.8169,33.4847,33.4847,192388.0
2022-09-06 11:30:00,36.29,36.84,36.24,36.83,180002.0,33.4847,33.9922,33.4386,33.983,180002.0
2022-09-06 12:00:00,36.84,36.85,36.49,36.59,144133.0,33.9922,34.0014,33.6693,33.7615,144133.0
2022-09-06 12:30:00,36.59,36.63,36.43,36.52,144240.0,33.7615,33.7984,33.6139,33.697,144240.0
2022-09-06 13:00:00,36.52,36.52,36.11,36.2,464353.0,33.697,33.697,33.3186,33.4017,464353.0
2022-09-06 13:30:00,36.2,36.34,36.17,36.33,216387.0,33.4017,33.5309,33.374,33.5216,216387.0
2022-09-06 14:00:00,36.33,36.44,36.17,36.18,234517.0,33.5216,33.6231,33.374,33.3832,234517.0
2022-09-06 14:30:00,36.18,36.28,36.14,36.22,142788.0,33.3832,33.4755,33.3463,33.4201,142788.0
2022-09-06 15:00:00,36.22,36.31,36.15,36.16,226010.0,33.4201,33.5032,33.3556,33.3648,226010.0
2022-09-06 15:30:00,36.16,36.18,35.95,35.97,945121.0,33.3648,33.3832,33.171,33.1895,945121.0
2022-09-07 09:30:00,35.98,36.14,35.79,36.02,121207.0,33.1987,33.3463,33.0234,33.2356,121207.0
2022-09-07 10:00:00,36.02,36.21,35.96,36.17,106353.0,33.2356,33.4109,33.1802,33.374,106353.0
2022-09-07 10:30:00,36.17,36.26,36.06,36.14,100746.0,33.374,33.4571,33.2725,33.3463,100746.0
2022-09-07 11:00:00,36.14,36.29,36.13,36.16,69997.0,33.3463,33.4847,33.3371,33.3648,69997.0
2022-09-07 11:30:00,36.16,36.28,36.13,36.16,213919.0,33.3648,33.4755,33.3371,33.3648,213919.0
2022-09-07 12:00:00,36.18,36.19,36.11,36.16,108255.0,33.3832,33.3925,33.3186,33.3648,108255.0
2022-09-07 12:30:00,36.16,36.31,36.15,36.31,112649.0,33.3648,33.5032,33.3556,33.5032,112649.0
2022-09-07 13:00:00,36.32,36.4,36.32,36.35,74654.0,33.5124,33.5862,33.5124,33.5401,74654.0
2022-09-07 13:30:00,36.36,36.43,36.34,36.41,70307.0,33.5493,33.6139,33.5309,33.5955,70307.0
2022-09-07 14:00:00,36.41,36.57,36.4,36.55,192636.0,33.5955,33.7431,33.5862,33.7246,192636.0
2022-09-07 14:30:00,36.56,36.64,36.52,36.58,65194.0,33.7339,33.8077,33.697,33.7523,65194.0
2022-09-07 15:00:00,36.58,36.69,36.5,36.69,93196.0,33.7523,33.8538,33.6785,33.8538,93196.0
2022-09-07 15:30:00,36.68,36.82,36.62,36.72,352121.0,33.8446,33.9738,33.7892,33.8815,352121.0
2022-09-08 09:30:00,36.5,36.87,36.37,36.82,119701.0,33.6785,34.0199,33.5585,33.9738,119701.0
2022-09-08 10:00:00,36.82,36.84,36.63,36.7,37391.0,33.9738,33.9922,33.7984,33.863,37391.0
2022-09-08 10:30:00,36.69,36.98,36.65,36.95,119163.0,33.8538,34.1214,33.8169,34.0937,119163.0
2022-09-08 11:00:00,36.95,36.98,36.83,36.87,72648.0,34.0937,34.1214,33.983,34.0199,72648.0
2022-09-08 11:30:00,36.87,36.92,36.77,36.9,98883.0,34.0199,34.066,33.9276,34.0476,98883.0
2022-09-08 12:00:00,36.9,36.91,36.57,36.67,204799.0,34.0476,34.0568,33.7431,33.8354,204799.0
2022-09-08 12:30:00,36.67,36.88,36.67,36.79,123558.0,33.8354,34.0291,33.8354,33.9461,123558.0
2022-09-08 13:00:00,36.78,36.88,36.71,36.86,147674.0,33.9369,34.0291,33.8723,34.0107,147674.0
2022-09-08 13:30:00,36.86,36.95,36.79,36.87,105740.0,34.0107,34.0937,33.9461,34.0199,105740.0
2022-09-08 14:00:00,36.88,36.96,36.82,36.92,95649.0,34.0291,34.1029,33.9738,34.066,95649.0
2022-09-08 14:30:00,36.92,36.97,36.75,36.75,105021.0,34.066,34.1122,33.9092,33.9092,105021.0
2022-09-08 15:00:00,36.76,36.83,36.63,36.76,200537.0,33.9184,33.983,33.7984,33.9184,200537.0
2022-09-08 15:30:00,36.75,36.79,36.64,36.71,281986.0,33.9092,33.9461,33.8077,33.8723,281986.0
2022-09-09 09:30:00,36.81,36.81,36.45,36.65,78133.0,33.9645,33.9645,33.6324,33.8169,78133.0
2022-09-09 10:00:00,36.66,36.84,36.61,36.83,88006.0,33.8261,33.9922,33.78,33.983,88006.0
2022-09-09 10:30:00,36.84,36.96,36.79,36.94,42768.0,33.9922,34.1029,33.9461,34.0845,42768.0
2022-09-09 11:00:00,36.93,36.95,36.77,36.83,59455.0,34.0753,34.0937,33.9276,33.983,59455.0
2022-09-09 11:30:00,36.83,36.88,36.74,36.82,55045.0,33.983,34.0291,33.8999,33.9738,55045.0
2022-09-09 12:00:00,36.82,36.85,36.73,36.83,50107.0,33.9738,34.0014,33.8907,33.983,50107.0
2022-09-09 12:30:00,36.84,36.89,36.81,36.89,92473.0,33.9922,34.0384,33.9645,34.0384,92473.0
2022-09-09 13:00:00,36.89,36.98,36.86,36.93,130714.0,34.0384,34.1214,34.0107,34.0753,130714.0
2022-09-09 13:30:00,36.93,37.04,36.92,37.03,59265.0,34.0753,34.1768,34.066,34.1675,59265.0
2022-09-09 14:00:00,37.03,37.09,36.96,37.08,48858.0,34.1675,34.2229,34.1029,34.2137,48858.0
2022-09-09 14:30:00,37.07,37.18,37.07,37.18,54742.0,34.2044,34.3059,34.2044,34.3059,54742.0
2022-09-09 15:00:00,37.19,37.21,37.1,37.1,78804.0,34.3152,34.3336,34.2321,34.2321,78804.0
2022-09-09 15:30:00,37.11,37.19,37.04,37.06,266211.0,34.2413,34.3152,34.1768,34.1952,266211.0
2022-09-12 09:30:00,37.25,37.71,37.2,37.71,157990.0,34.3705,34.795,34.3244,34.795,157990.0
2022-09-12 10:00:00,37.73,37.74,37.56,37.69,108342.0,34.8134,34.8226,34.6566,34.7765,108342.0
2022-09-12 10:30:00,37.7,37.81,37.69,37.76,83055.0,34.7857,34.8872,34.7765,34.8411,83055.0
2022-09-12 11:00:00,37.77,37.85,37.76,37.83,86105.0,34.8503,34.9241,34.8411,34.9057,86105.0
2022-09-12 11:30:00,37.83,37.84,37.59,37.63,113605.0,34.9057,34.9149,34.6842,34.7211,113605.0
2022-09-12 12:00:00,37.63,37.7,37.6,37.68,66399.0,34.7211,34.7857,34.6935,34.7673,66399.0
2022-09-12 12:30:00,37.68,37.72,37.65,37.71,75660.0,34.7673,34.8042,34.7396,34.795,75660.0
2022-09-12 13:00:00,37.71,37.77,37.67,37.7,101097.0,34.795,34.8503,34.7581,34.7857,101097.0
2022-09-12 13:30:00,37.71,37.71,37.62,37.62,134756.0,34.795,34.795,34.7119,34.7119,134756.0
2022-09-12 14:00:00,37.63,37.63,37.51,37.54,86038.0,34.7211,34.7211,34.6104,34.6381,86038.0
2022-09-12 14:30:00,37.53,37.54,37.37,37.39,193840.0,34.6289,34.6381,34.4812,34.4997,193840.0
2022-09-12 15:00:00,37.39,37.49,37.35,37.36,72281.0,34.4997,34.592,34.4628,34.472,72281.0
2022-09-12 15:30:00,37.36,37.47,37.3,37.44,313291.0,34.472,34.5735,34.4167,34.5458,313291.0
2022-09-13 09:30:00,36.89,37.35,36.89,37.13,259906.0,34.0384,34.4628,34.0384,34.2598,259906.0
2022-09-13 10:00:00,37.12,37.14,36.84,36.87,128161.0,34.2506,34.269,33.9922,34.0199,128161.0
2022-09-13 10:30:00,36.86,36.86,36.52,36.52,95352.0,34.0107,34.0107,33.697,33.697,95352.0
2022-09-13 11:00:00,36.52,36.63,36.44,36.48,92805.0,33.697,33.7984,33.6231,33.66,92805.0
2022-09-13 11:30:00,36.48,36.87,36.44,36.75,118223.0,33.66,34.0199,33.6231,33.9092,118223.0
2022-09-13 12:00:00,36.75,36.94,36.67,36.81,124011.0,33.9092,34.0845,33.8354,33.9645,124011.0
2022-09-13 12:30:00,36.8,36.86,36.72,36.76,139528.0,33.9553,34.0107,33.8815,33.9184,139528.0
2022-09-13 13:00:00,36.76,36.9,36.71,36.86,180843.0,33.9184,34.0476,33.8723,34.0107,180843.0
2022-09-13 13:30:00,36.87,36.97,36.66,36.75,253675.0,34.0199,34.1122,33.8261,33.9092,253675.0
2022-09-13 14:00:00,36.75,36.84,36.67,36.79,103413.0,33.9092,33.9922,33.8354,33.9461,103413.0
2022-09-13 14:30:00,36.79,36.87,36.69,36.75,178587.0,33.9461,34.0199,33.8538,33.9092,178587.0
2022-09-13 15:00:00,36.75,36.79,36.67,36.69,175999.0,33.9092,33.9461,33.8354,33.8538,175999.0
2022-09-13 15:30:00,36.69,36.73,36.52,36.63,531856.0,33.8538,33.8907,33.697,33.7984,531856.0
2022-09-14 09:30:00,36.54,36.54,36.14,36.35,107204.0,33.8833,33.8833,33.5124,33.7071,107204.0
2022-09-14 10:00:00,36.34,36.49,36.22,36.4,103514.0,33.6979,33.837,33.5866,33.7535,103514.0
2022-09-14 10:30:00,36.4,36.48,36.33,36.35,151490.0,33.7535,33.8277,33.6886,33.7071,151490.0
2022-09-14 11:00:00,36.34,36.39,36.16,36.23,73355.0,33.6979,33.7442,33.531,33.5959,73355.0
2022-09-14 11:30:00,36.23,36.23,35.97,35.98,59751.0,33.5959,33.5959,33.3548,33.364,59751.0
2022-09-14 12:00:00,35.98,36.02,35.82,35.88,73132.0,33.364,33.4011,33.2157,33.2713,73132.0
2022-09-14 12:30:00,35.89,36.12,35.88,36.09,64110.0,33.2806,33.4939,33.2713,33.466,64110.0
2022-09-14 13:00:00,36.11,36.17,36.07,36.12,36985.0,33.4846,33.5402,33.4475,33.4939,36985.0
2022-09-14 13:30:00,36.12,36.18,36.04,36.1,60112.0,33.4939,33.5495,33.4197,33.4753,60112.0
2022-09-14 14:00:00,36.1,36.13,35.97,36.11,69651.0,33.4753,33.5031,33.3548,33.4846,69651.0
2022-09-14 14:30:00,36.12,36.17,36.03,36.07,100727.0,33.4939,33.5402,33.4104,33.4475,100727.0
2022-09-14 15:00:00,36.08,36.11,35.9,36.01,176841.0,33.4568,33.4846,33.2899,33.3919,176841.0
2022-09-14 15:30:00,36.0,36.2,35.91,36.16,260586.0,33.3826,33.5681,33.2991,33.531,260586.0
2022-09-15 09:30:00,36.03,36.22,35.99,36.14,73863.0,33.4104,33.5866,33.3733,33.5124,73863.0
2022-09-15 10:00:00,36.14,36.26,36.1,36.14,56434.0,33.5124,33.6237,33.4753,33.5124,56434.0
2022-09-15 10:30:00,36.14,36.2,35.92,35.95,53981.0,33.5124,33.5681,33.3084,33.3362,53981.0
2022-09-15 11:00:00,35.95,36.17,35.89,36.16,56791.0,33.3362,33.5402,33.2806,33.531,56791.0
2022-09-15 11:30:00,36.16,36.17,36.05,36.11,82105.0,33.531,33.5402,33.429,33.4846,82105.0
2022-09-15 12:00:00,36.11,36.13,35.84,35.86,80090.0,33.4846,33.5031,33.2342,33.2528,80090.0
2022-09-15 12:30:00,35.85,35.94,35.84,35.89,32488.0,33.2435,33.327,33.2342,33.2806,32488.0
2022-09-15 13:00:00,35.9,36.07,35.9,35.93,56989.0,33.2899,33.4475,33.2899,33.3177,56989.0
2022-09-15 13:30:00,35.92,36.0,35.84,35.88,28396.0,33.3084,33.3826,33.2342,33.2713,28396.0
2022-09-15 14:00:00,35.89,35.92,35.76,35.92,56063.0,33.2806,33.3084,33.16,33.3084,56063.0
2022-09-15 14:30:00,35.92,35.95,35.76,35.77,61322.0,33.3084,33.3362,33.16,33.1693,61322.0
2022-09-15 15:00:00,35.77,35.81,35.69,35.73,86102.0,33.1693,33.2064,33.0951,33.1322,86102.0
2022-09-15 15:30:00,35.73,35.77,35.57,35.65,255327.0,33.1322,33.1693,32.9839,33.058,255327.0
2022-09-16 09:30:00,35.58,35.59,35.11,35.28,264512.0,32.9931,33.0024,32.5573,32.7149,264512.0
2022-09-16 10:00:00,35.29,35.62,35.29,35.43,259482.0,32.7242,33.0302,32.7242,32.854,259482.0
2022-09-16 10:30:00,35.43,35.57,35.42,35.5,214654.0,32.854,32.9839,32.8448,32.9189,214654.0
2022-09-16 11:00:00,35.5,35.63,35.47,35.55,69941.0,32.9189,33.0395,32.8911,32.9653,69941.0
2022-09-16 11:30:00,35.55,35.58,35.38,35.46,97784.0,32.9653,32.9931,32.8077,32.8819,97784.0
2022-09-16 12:00:00,35.45,35.45,35.38,35.44,95670.0,32.8726,32.8726,32.8077,32.8633,95670.0
2022-09-16 12:30:00,35.45,35.48,35.38,35.43,64649.0,32.8726,32.9004,32.8077,32.854,64649.0
2022-09-16 13:00:00,35.42,35.42,35.24,35.25,80218.0,32.8448,32.8448,32.6778,32.6871,80218.0
2022-09-16 13:30:00,35.25,35.34,35.21,35.25,70626.0,32.6871,32.7706,32.65,32.6871,70626.0
2022-09-16 14:00:00,35.26,35.62,35.25,35.54,156982.0,32.6964,33.0302,32.6871,32.956,156982.0
2022-09-16 14:30:00,35.54,35.61,35.51,35.54,158357.0,32.956,33.0209,32.9282,32.956,158357.0
2022-09-16 15:00:00,35.54,35.63,35.42,35.55,260154.0,32.956,33.0395,32.8448,32.9653,260154.0
2022-09-16 15:30:00,35.55,35.74,35.42,35.72,526559.0,32.9653,33.1415,32.8448,33.1229,526559.0
2022-09-19 09:30:00,35.21,35.45,34.92,35.04,118394.0,32.65,32.8726,32.3811,32.4924,118394.0
2022-09-19 10:00:00,35.03,35.25,34.93,35.25,78501.0,32.4831,32.6871,32.3904,32.6871,78501.0
2022-09-19 10:30:00,35.25,35.37,35.19,35.23,55305.0,32.6871,32.7984,32.6315,32.6686,55305.0
2022-09-19 11:00:00,35.22,35.33,35.2,35.2,43118.0,32.6593,32.7613,32.6408,32.6408,43118.0
2022-09-19 11:30:00,35.2,35.35,35.19,35.29,43312.0,32.6408,32.7798,32.6315,32.7242,43312.0
2022-09-19 12:00:00,35.28,35.35,35.21,35.29,56118.0,32.7149,32.7798,32.65,32.7242,56118.0
2022-09-19 12:30:00,35.28,35.34,35.22,35.22,69984.0,32.7149,32.7706,32.6593,32.6593,69984.0
2022-09-19 13:00:00,35.22,35.26,35.14,35.2,78462.0,32.6593,32.6964,32.5851,32.6408,78462.0
2022-09-19 13:30:00,35.19,35.21,35.11,35.13,42433.0,32.6315,32.65,32.5573,32.5758,42433.0
2022-09-19 14:00:00,35.13,35.14,35.05,35.09,57620.0,32.5758,32.5851,32.5017,32.5388,57620.0
2022-09-19 14:30:00,35.1,35.24,35.09,35.23,41517.0,32.548,32.6778,32.5388,32.6686,41517.0
2022-09-19 15:00:00,35.23,35.44,35.22,35.36,66390.0,32.6686,32.8633,32.6593,32.7891,66390.0
2022-09-19 15:30:00,35.36,35.46,35.29,35.46,251467.0,32.7891,32.8819,32.7242,32.8819,251467.0
2022-09-20 09:30:00,35.13,35.13,34.39,34.45,90206.0,32.5758,32.5758,31.8896,31.9453,90206.0
2022-09-20 10:00:00,34.45,34.63,34.34,34.61,102671.0,31.9453,32.1122,31.8433,32.0937,102671.0
2022-09-20 10:30:00,34.61,34.74,34.59,34.69,70003.0,32.0937,32.2142,32.0751,32.1678,70003.0
2022-09-20 11:00:00,34.68,34.71,34.39,34.39,109063.0,32.1586,32.1864,31.8896,31.8896,109063.0
2022-09-20 11:30:00,34.39,34.54,34.31,34.52,44619.0,31.8896,32.0287,31.8155,32.0102,44619.0
2022-09-20 12:00:00,34.54,34.66,34.53,34.54,46675.0,32.0287,32.14,32.0195,32.0287,46675.0
2022-09-20 12:30:00,34.53,34.54,34.42,34.44,52930.0,32.0195,32.0287,31.9175,31.936,52930.0
2022-09-20 13:00:00,34.44,34.44,34.34,34.36,45882.0,31.936,31.936,31.8433,31.8618,45882.0
2022-09-20 13:30:00,34.35,34.37,34.16,34.19,51409.0,31.8526,31.8711,31.6764,31.7042,51409.0
2022-09-20 14:00:00,34.2,34.35,34.17,34.33,72312.0,31.7135,31.8526,31.6856,31.834,72312.0
2022-09-20 14:30:00,34.32,34.48,34.17,34.46,134784.0,31.8247,31.9731,31.6856,31.9546,134784.0
2022-09-20 15:00:00,34.45,34.51,34.29,34.33,79902.0,31.9453,32.0009,31.7969,31.834,79902.0
2022-09-20 15:30:00,34.31,34.47,34.22,34.28,336654.0,31.8155,31.9638,31.732,31.7876,336654.0
2022-09-21 09:30:00,34.47,34.63,34.38,34.57,48389.0,31.9638,32.1122,31.8804,32.0566,48389.0
2022-09-21 10:00:00,34.57,34.75,34.55,34.75,48935.0,32.0566,32.2235,32.038,32.2235,48935.0
2022-09-21 10:30:00,34.74,34.74,34.6,34.62,29935.0,32.2142,32.2142,32.0844,32.1029,29935.0
2022-09-21 11:00:00,34.62,34.64,34.52,34.6,63601.0,32.1029,32.1215,32.0102,32.0844,63601.0
2022-09-21 11:30:00,34.59,34.68,34.59,34.65,36379.0,32.0751,32.1586,32.0751,32.1307,36379.0
2022-09-21 12:00:00,34.64,34.68,34.61,34.68,40927.0,32.1215,32.1586,32.0937,32.1586,40927.0
2022-09-21 12:30:00,34.68,34.69,34.61,34.63,23499.0,32.1586,32.1678,32.0937,32.1122,23499.0
2022-09-21 13:00:00,34.63,34.67,34.62,34.66,27129.0,32.1122,32.1493,32.1029,32.14,27129.0
2022-09-21 13:30:00,34.65,34.71,34.6,34.68,43445.0,32.1307,32.1864,32.0844,32.1586,43445.0
2022-09-21 14:00:00,34.67,34.67,34.05,34.17,142596.0,32.1493,32.1493,31.5744,31.6856,142596.0
2022-09-21 14:30:00,34.17,34.72,34.11,34.59,132185.0,31.6856,32.1957,31.63,32.0751,132185.0
2022-09-21 15:00:00,34.6,34.67,34.23,34.24,148645.0,32.0844,32.1493,31.7413,31.7506,148645.0
2022-09-21 15:30:00,34.23,34.28,33.95,33.96,380926.0,31.7413,31.7876,31.4816,31.4909,380926.0
2022-09-22 09:30:00,33.89,33.91,33.37,33.51,82707.0,31.426,31.4445,30.9438,31.0736,82707.0
2022-09-22 10:00:00,33.52,33.76,33.46,33.68,65262.0,31.0829,31.3055,31.0273,31.2313,65262.0
2022-09-22 10:30:00,33.69,33.73,33.37,33.41,64626.0,31.2405,31.2776,30.9438,30.9809,64626.0
2022-09-22 11:00:00,33.41,33.69,33.4,33.69,112007.0,30.9809,31.2405,30.9716,31.2405,112007.0
2022-09-22 11:30:00,33.7,33.75,33.58,33.6,82884.0,31.2498,31.2962,31.1385,31.1571,82884.0
2022-09-22 12:00:00,33.6,33.73,33.6,33.66,63390.0,31.1571,31.2776,31.1571,31.2127,63390.0
2022-09-22 12:30:00,33.65,33.83,33.63,33.82,97710.0,31.2034,31.3704,31.1849,31.3611,97710.0
2022-09-22 13:00:00,33.82,33.89,33.75,33.89,116294.0,31.3611,31.426,31.2962,31.426,116294.0
2022-09-22 13:30:00,33.89,34.05,33.87,34.01,119071.0,31.426,31.5744,31.4075,31.5373,119071.0
2022-09-22 14:00:00,34.02,34.11,33.97,34.0,90490.0,31.5465,31.63,31.5002,31.528,90490.0
2022-09-22 14:30:00,34.0,34.16,33.97,34.05,133025.0,31.528,31.6764,31.5002,31.5744,133025.0
2022-09-22 15:00:00,34.05,34.26,34.05,34.15,148110.0,31.5744,31.7691,31.5744,31.6671,148110.0
2022-09-22 15:30:00,34.16,34.23,34.0,34.01,380612.0,31.6764,31.7413,31.528,31.5373,380612.0
2022-09-23 09:30:00,33.77,34.45,33.74,34.31,327044.0,31.3147,31.9453,31.2869,31.8155,327044.0
2022-09-23 10:00:00,34.3,34.58,34.3,34.55,125542.0,31.8062,32.0658,31.8062,32.038,125542.0
2022-09-23 10:30:00,34.55,34.55,34.13,34.13,139968.0,32.038,32.038,31.6486,31.6486,139968.0
2022-09-23 11:00:00,34.12,34.26,34.05,34.22,153655.0,31.6393,31.7691,31.5744,31.732,153655.0
2022-09-23 11:30:00,34.22,34.36,34.22,34.3,93492.0,31.732,31.8618,31.732,31.8062,93492.0
2022-09-23 12:00:00,34.29,34.34,34.11,34.16,136486.0,31.7969,31.8433,31.63,31.6764,136486.0
2022-09-23 12:30:00,34.16,34.18,34.04,34.18,95176.0,31.6764,31.6949,31.5651,31.6949,95176.0
2022-09-23 13:00:00,34.17,34.27,34.12,34.13,54720.0,31.6856,31.7784,31.6393,31.6486,54720.0
2022-09-23 13:30:00,34.13,34.22,34.1,34.14,50083.0,31.6486,31.732,31.6207,31.6578,50083.0
2022-09-23 14:00:00,34.13,34.18,33.87,34.04,102466.0,31.6486,31.6949,31.4075,31.5651,102466.0
2022-09-23 14:30:00,34.04,34.04,33.88,33.88,110063.0,31.5651,31.5651,31.4167,31.4167,110063.0
2022-09-23 15:00:00,33.88,34.19,33.87,34.18,110959.0,31.4167,31.7042,31.4075,31.6949,110959.0
2022-09-23 15:30:00,34.18,34.19,34.04,34.08,444982.0,31.6949,31.7042,31.5651,31.6022,444982.0
2022-09-26 09:30:00,33.87,33.93,33.14,33.52,120564.0,31.4075,31.4631,30.7305,31.0829,120564.0
2022-09-26 10:00:00,33.52,33.88,33.5,33.87,95105.0,31.0829,31.4167,31.0644,31.4075,95105.0
2022-09-26 10:30:00,33.88,33.91,33.67,33.77,77769.0,31.4167,31.4445,31.222,31.3147,77769.0
2022-09-26 11:00:00,33.75,33.79,33.46,33.5,59246.0,31.2962,31.3333,31.0273,31.0644,59246.0
2022-09-26 11:30:00,33.49,33.53,33.22,33.31,64498.0,31.0551,31.0922,30.8047,30.8882,64498.0
2022-09-26 12:00:00,33.31,33.31,33.07,33.12,245720.0,30.8882,30.8882,30.6656,30.712,245720.0
2022-09-26 12:30:00,33.13,33.23,33.02,33.22,41175.0,30.7213,30.814,30.6193,30.8047,41175.0
2022-09-26 13:00:00,33.22,33.25,32.95,32.97,584571.0,30.8047,30.8325,30.5543,30.5729,584571.0
2022-09-26 13:30:00,32.96,33.06,32.85,32.85,79858.0,30.5636,30.6563,30.4616,30.4616,79858.0
2022-09-26 14:00:00,32.84,33.0,32.84,32.84,52115.0,30.4523,30.6007,30.4523,30.4523,52115.0
2022-09-26 14:30:00,32.84,33.12,32.84,33.04,130194.0,30.4523,30.712,30.4523,30.6378,130194.0
2022-09-26 15:00:00,33.04,33.28,33.04,33.19,133337.0,30.6378,30.8604,30.6378,30.7769,133337.0
2022-09-26 15:30:00,33.19,33.33,33.03,33.05,519748.0,30.7769,30.9067,30.6285,30.6471,519748.0
2022-09-27 09:30:00,33.21,33.48,32.94,33.13,97198.0,30.7954,31.0458,30.5451,30.7213,97198.0
2022-09-27 10:00:00,33.11,33.15,32.85,32.85,161220.0,30.7027,30.7398,30.4616,30.4616,161220.0
2022-09-27 10:30:00,32.85,33.18,32.85,33.06,206634.0,30.4616,30.7676,30.4616,30.6563,206634.0
2022-09-27 11:00:00,33.05,33.07,32.82,32.84,50587.0,30.6471,30.6656,30.4338,30.4523,50587.0
2022-09-27 11:30:00,32.83,33.05,32.82,32.88,77578.0,30.4431,30.6471,30.4338,30.4894,77578.0
2022-09-27 12:00:00,32.88,32.93,32.59,32.69,100852.0,30.4894,30.5358,30.2205,30.3132,100852.0
2022-09-27 12:30:00,32.68,32.77,32.59,32.68,107343.0,30.304,30.3874,30.2205,30.304,107343.0
2022-09-27 13:00:00,32.67,32.72,32.59,32.7,76311.0,30.2947,30.3411,30.2205,30.3225,76311.0
2022-09-27 13:30:00,32.69,32.74,32.44,32.52,78087.0,30.3132,30.3596,30.0814,30.1556,78087.0
2022-09-27 14:00:00,32.51,32.57,32.38,32.55,96175.0,30.1463,30.202,30.0258,30.1834,96175.0
2022-09-27 14:30:00,32.54,32.82,32.47,32.77,139217.0,30.1742,30.4338,30.1092,30.3874,139217.0
2022-09-27 15:00:00,32.78,32.78,32.59,32.6,187250.0,30.3967,30.3967,30.2205,30.2298,187250.0
2022-09-27 15:30:00,32.61,32.62,32.45,32.5,296784.0,30.2391,30.2483,30.0907,30.1371,296784.0
2022-09-28 09:30:00,32.86,32.9,32.19,32.48,117588.0,30.4709,30.508,29.8496,30.1185,117588.0
2022-09-28 10:00:00,32.48,32.83,32.47,32.82,138318.0,30.1185,30.4431,30.1092,30.4338,138318.0
2022-09-28 10:30:00,32.81,32.99,32.7,32.71,135654.0,30.4245,30.5914,30.3225,30.3318,135654.0
2022-09-28 11:00:00,32.7,32.92,32.62,32.83,101687.0,30.3225,30.5265,30.2483,30.4431,101687.0
2022-09-28 11:30:00,32.84,32.93,32.75,32.9,68155.0,30.4523,30.5358,30.3689,30.508,68155.0
2022-09-28 12:00:00,32.9,33.05,32.85,32.97,58466.0,30.508,30.6471,30.4616,30.5729,58466.0
2022-09-28 12:30:00,32.97,33.17,32.96,33.15,57751.0,30.5729,30.7583,30.5636,30.7398,57751.0
2022-09-28 13:00:00,33.15,33.3,33.11,33.17,78569.0,30.7398,30.8789,30.7027,30.7583,78569.0
2022-09-28 13:30:00,33.17,33.23,33.07,33.15,75744.0,30.7583,30.814,30.6656,30.7398,75744.0
2022-09-28 14:00:00,33.15,33.16,32.96,32.99,86572.0,30.7398,30.7491,30.5636,30.5914,86572.0
2022-09-28 14:30:00,33.0,33.11,32.99,33.03,64997.0,30.6007,30.7027,30.5914,30.6285,64997.0
2022-09-28 15:00:00,33.02,33.17,33.02,33.09,76006.0,30.6193,30.7583,30.6193,30.6842,76006.0
2022-09-28 15:30:00,33.09,33.23,33.08,33.09,244315.0,30.6842,30.814,30.6749,30.6842,244315.0
2022-09-29 09:30:00,32.85,32.91,32.37,32.49,113152.0,30.4616,30.5173,30.0165,30.1278,113152.0
2022-09-29 10:00:00,32.48,32.48,32.31,32.45,154122.0,30.1185,30.1185,29.9609,30.0907,154122.0
2022-09-29 10:30:00,32.45,32.65,32.42,32.63,138542.0,30.0907,30.2762,30.0629,30.2576,138542.0
2022-09-29 11:00:00,32.63,32.81,32.62,32.77,73367.0,30.2576,30.4245,30.2483,30.3874,73367.0
2022-09-29 11:30:00,32.77,32.92,32.74,32.86,81840.0,30.3874,30.5265,30.3596,30.4709,81840.0
2022-09-29 12:00:00,32.85,32.87,32.59,32.65,86702.0,30.4616,30.4802,30.2205,30.2762,86702.0
2022-09-29 12:30:00,32.66,32.66,32.5,32.61,152750.0,30.2854,30.2854,30.1371,30.2391,152750.0
2022-09-29 13:00:00,32.59,32.65,32.57,32.62,152616.0,30.2205,30.2762,30.202,30.2483,152616.0
2022-09-29 13:30:00,32.61,32.64,32.54,32.56,78383.0,30.2391,30.2669,30.1742,30.1927,78383.0
2022-09-29 14:00:00,32.55,32.56,32.43,32.5,84319.0,30.1834,30.1927,30.0722,30.1371,84319.0
2022-09-29 14:30:00,32.5,32.6,32.49,32.55,185336.0,30.1371,30.2298,30.1278,30.1834,185336.0
2022-09-29 15:00:00,32.55,32.68,32.47,32.59,154354.0,30.1834,30.304,30.1092,30.2205,154354.0
2022-09-29 15:30:00,32.58,32.83,32.56,32.69,538609.0,30.2112,30.4431,30.1927,30.3132,538609.0
2022-09-30 09:30:00,33.07,33.12,32.68,32.95,172806.0,30.6656,30.712,30.304,30.5543,172806.0
2022-09-30 10:00:00,32.93,32.94,32.74,32.8,197504.0,30.5358,30.5451,30.3596,30.4152,197504.0
2022-09-30 10:30:00,32.8,32.92,32.74,32.75,154625.0,30.4152,30.5265,30.3596,30.3689,154625.0
2022-09-30 11:00:00,32.76,33.03,32.64,32.99,87349.0,30.3782,30.6285,30.2669,30.5914,87349.0
2022-09-30 11:30:00,32.98,32.99,32.71,32.81,81468.0,30.5822,30.5914,30.3318,30.4245,81468.0
2022-09-30 12:00:00,32.79,32.87,32.72,32.82,155019.0,30.406,30.4802,30.3411,30.4338,155019.0
2022-09-30 12:30:00,32.82,32.94,32.81,32.86,46509.0,30.4338,30.5451,30.4245,30.4709,46509.0
2022-09-30 13:00:00,32.86,32.86,32.77,32.83,60075.0,30.4709,30.4709,30.3874,30.4431,60075.0
2022-09-30 13:30:00,32.84,32.85,32.71,32.72,57068.0,30.4523,30.4616,30.3318,30.3411,57068.0
2022-09-30 14:00:00,32.72,32.96,32.71,32.87,178011.0,30.3411,30.5636,30.3318,30.4802,178011.0
2022-09-30 14:30:00,32.87,32.96,32.84,32.85,117951.0,30.4802,30.5636,30.4523,30.4616,117951.0
2022-09-30 15:00:00,32.84,32.99,32.8,32.89,132361.0,30.4523,30.5914,30.4152,30.4987,132361.0
2022-09-30 15:30:00,32.9,33.02,32.77,32.81,377524.0,30.508,30.6193,30.3874,30.4245,377524.0
2022-10-03 09:30:00,33.25,33.25,32.75,33.02,107392.0,30.8325,30.8325,30.3689,30.6193,107392.0
2022-10-03 10:00:00,33.03,33.35,33.02,33.34,164609.0,30.6285,30.9253,30.6193,30.916,164609.0
2022-10-03 10:30:00,33.33,33.52,33.25,33.5,66658.0,30.9067,31.0829,30.8325,31.0644,66658.0
2022-10-03 11:00:00,33.5,33.58,33.45,33.47,55032.0,31.0644,31.1385,31.018,31.0365,55032.0
2022-10-03 11:30:00,33.48,33.5,33.26,33.32,101809.0,31.0458,31.0644,30.8418,30.8974,101809.0
2022-10-03 12:00:00,33.32,33.33,33.15,33.16,60718.0,30.8974,30.9067,30.7398,30.7491,60718.0
2022-10-03 12:30:00,33.17,33.25,33.16,33.23,46101.0,30.7583,30.8325,30.7491,30.814,46101.0
2022-10-03 13:00:00,33.24,33.46,33.17,33.45,46452.0,30.8233,31.0273,30.7583,31.018,46452.0
2022-10-03 13:30:00,33.47,33.59,33.45,33.48,49745.0,31.0365,31.1478,31.018,31.0458,49745.0
2022-10-03 14:00:00,33.48,33.66,33.48,33.66,42878.0,31.0458,31.2127,31.0458,31.2127,42878.0
2022-10-03 14:30:00,33.66,33.7,33.58,33.65,67396.0,31.2127,31.2498,31.1385,31.2034,67396.0
2022-10-03 15:00:00,33.64,33.69,33.49,33.69,161831.0,31.1942,31.2405,31.0551,31.2405,161831.0
2022-10-03 15:30:00,33.68,33.7,33.4,33.46,247152.0,31.2313,31.2498,30.9716,31.0273,247152.0
2022-10-04 09:30:00,33.69,34.15,33.69,34.15,100590.0,31.2405,31.6671,31.2405,31.6671,100590.0
2022-10-04 10:00:00,34.15,34.31,34.11,34.23,161282.0,31.6671,31.8155,31.63,31.7413,161282.0
2022-10-04 10:30:00,34.24,34.3,34.12,34.2,167192.0,31.7506,31.8062,31.6393,31.7135,167192.0
2022-10-04 11:00:00,34.2,34.25,34.07,34.17,157504.0,31.7135,31.7598,31.5929,31.6856,157504.0
2022-10-04 11:30:00,34.18,34.26,34.12,34.19,147997.0,31.6949,31.7691,31.6393,31.7042,147997.0
2022-10-04 12:00:00,34.19,34.36,34.19,34.32,169495.0,31.7042,31.8618,31.7042,31.8247,169495.0
2022-10-04 12:30:00,34.33,34.45,34.22,34.4,215829.0,31.834,31.9453,31.732,31.8989,215829.0
2022-10-04 13:00:00,34.4,34.41,34.17,34.25,138729.0,31.8989,31.9082,31.6856,31.7598,138729.0
2022-10-04 13:30:00,34.25,34.31,34.14,34.29,340793.0,31.7598,31.8155,31.6578,31.7969,340793.0
2022-10-04 14:00:00,34.29,34.33,34.04,34.05,181267.0,31.7969,31.834,31.5651,31.5744,181267.0
2022-10-04 14:30:00,34.04,34.24,34.04,34.22,161357.0,31.5651,31.7506,31.5651,31.732,161357.0
2022-10-04 15:00:00,34.22,34.22,34.0,34.16,163241.0,31.732,31.732,31.528,31.6764,163241.0
2022-10-04 15:30:00,34.15,34.35,34.07,34.33,534029.0,31.6671,31.8526,31.5929,31.834,534029.0
2022-10-05 09:30:00,34.1,34.42,33.55,33.64,148420.0,31.6207,31.9175,31.1107,31.1942,148420.0
2022-10-05 10:00:00,33.63,33.66,33.11,33.15,105319.0,31.1849,31.2127,30.7027,30.7398,105319.0
2022-10-05 10:30:00,33.14,33.26,32.96,32.98,86453.0,30.7305,30.8418,30.5636,30.5822,86453.0
2022-10-05 11:00:00,32.98,33.06,32.92,32.98,62788.0,30.5822,30.6563,30.5265,30.5822,62788.0
2022-10-05 11:30:00,32.97,33.05,32.9,33.02,76824.0,30.5729,30.6471,30.508,30.6193,76824.0
2022-10-05 12:00:00,33.02,33.24,32.97,33.06,69947.0,30.6193,30.8233,30.5729,30.6563,69947.0
2022-10-05 12:30:00,33.05,33.12,32.92,32.92,87228.0,30.6471,30.712,30.5265,30.5265,87228.0
2022-10-05 13:00:00,32.92,33.14,32.9,33.08,50375.0,30.5265,30.7305,30.508,30.6749,50375.0
2022-10-05 13:30:00,33.08,33.13,33.01,33.06,70384.0,30.6749,30.7213,30.61,30.6563,70384.0
2022-10-05 14:00:00,33.07,33.38,33.04,33.36,123157.0,30.6656,30.9531,30.6378,30.9345,123157.0
2022-10-05 14:30:00,33.37,33.46,33.3,33.4,70735.0,30.9438,31.0273,30.8789,30.9716,70735.0
2022-10-05 15:00:00,33.4,33.56,33.4,33.45,84908.0,30.9716,31.12,30.9716,31.018,84908.0
2022-10-05 15:30:00,33.45,33.46,33.18,33.29,306131.0,31.018,31.0273,30.7676,30.8696,306131.0
2022-10-06 09:30:00,33.21,33.5,33.05,33.06,118924.0,30.7954,31.0644,30.6471,30.6563,118924.0
2022-10-06 10:00:00,33.06,33.19,32.94,32.95,92471.0,30.6563,30.7769,30.5451,30.5543,92471.0
2022-10-06 10:30:00,32.96,33.16,32.87,33.15,66084.0,30.5636,30.7491,30.4802,30.7398,66084.0
2022-10-06 11:00:00,33.15,33.16,33.0,33.11,58356.0,30.7398,30.7491,30.6007,30.7027,58356.0
2022-10-06 11:30:00,33.1,33.11,32.96,32.97,63920.0,30.6934,30.7027,30.5636,30.5729,63920.0
2022-10-06 12:00:00,32.96,33.02,32.8,33.02,108248.0,30.5636,30.6193,30.4152,30.6193,108248.0
2022-10-06 12:30:00,33.01,33.07,32.98,33.04,40047.0,30.61,30.6656,30.5822,30.6378,40047.0
2022-10-06 13:00:00,33.04,33.05,32.94,32.99,48144.0,30.6378,30.6471,30.5451,30.5914,48144.0
2022-10-06 13:30:00,32.98,32.98,32.88,32.91,61535.0,30.5822,30.5822,30.4894,30.5173,61535.0
2022-10-06 14:00:00,32.91,33.05,32.84,33.03,154937.0,30.5173,30.6471,30.4523,30.6285,154937.0
2022-10-06 14:30:00,33.03,33.14,32.94,33.01,201726.0,30.6285,30.7305,30.5451,30.61,201726.0
2022-10-06 15:00:00,33.01,33.04,32.79,33.01,203655.0,30.61,30.6378,30.406,30.61,203655.0
2022-10-06 15:30:00,33.01,33.04,32.89,32.99,1080181.0,30.61,30.6378,30.4987,30.5914,1080181.0
2022-10-07 09:30:00,32.73,32.87,32.34,32.45,141146.0,30.3503,30.4802,29.9887,30.0907,141146.0
2022-10-07 10:00:00,32.45,32.56,32.31,32.44,115220.0,30.0907,30.1927,29.9609,30.0814,115220.0
2022-10-07 10:30:00,32.43,32.43,32.24,32.4,154355.0,30.0722,30.0722,29.896,30.0443,154355.0
2022-10-07 11:00:00,32.42,32.53,32.35,32.35,104587.0,30.0629,30.1649,29.998,29.998,104587.0
2022-10-07 11:30:00,32.34,32.38,32.22,32.23,38268.0,29.9887,30.0258,29.8774,29.8867,38268.0
2022-10-07 12:00:00,32.21,32.35,32.14,32.15,107245.0,29.8681,29.998,29.8032,29.8125,107245.0
2022-10-07 12:30:00,32.15,32.16,32.04,32.07,46333.0,29.8125,29.8218,29.7105,29.7383,46333.0
2022-10-07 13:00:00,32.07,32.17,32.04,32.16,42689.0,29.7383,29.8311,29.7105,29.8218,42689.0
2022-10-07 13:30:00,32.16,32.16,32.01,32.03,55875.0,29.8218,29.8218,29.6827,29.7012,55875.0
2022-10-07 14:00:00,32.01,32.08,31.95,31.97,68421.0,29.6827,29.7476,29.627,29.6456,68421.0
2022-10-07 14:30:00,31.96,31.96,31.82,31.84,43454.0,29.6363,29.6363,29.5065,29.525,43454.0
2022-10-07 15:00:00,31.85,31.91,31.69,31.71,99982.0,29.5343,29.59,29.386,29.4045,99982.0
2022-10-07 15:30:00,31.71,31.92,31.64,31.87,277457.0,29.4045,29.5992,29.3396,29.5529,277457.0
2022-10-10 09:30:00,32.0,32.12,31.68,31.88,109210.0,29.6734,29.7847,29.3767,29.5621,109210.0
2022-10-10 10:00:00,31.86,31.88,31.62,31.77,227110.0,29.5436,29.5621,29.321,29.4601,227110.0
2022-10-10 10:30:00,31.77,31.79,31.51,31.52,89439.0,29.4601,29.4787,29.219,29.2283,89439.0
2022-10-10 11:00:00,31.51,31.56,31.38,31.53,71446.0,29.219,29.2654,29.0985,29.2376,71446.0
2022-10-10 11:30:00,31.52,31.67,31.52,31.58,111205.0,29.2283,29.3674,29.2283,29.284,111205.0
2022-10-10 12:00:00,31.57,31.57,31.42,31.43,58202.0,29.2747,29.2747,29.1356,29.1449,58202.0
2022-10-10 12:30:00,31.43,31.48,31.38,31.41,46427.0,29.1449,29.1912,29.0985,29.1263,46427.0
2022-10-10 13:00:00,31.41,31.56,31.4,31.55,55521.0,29.1263,29.2654,29.117,29.2561,55521.0
2022-10-10 13:30:00,31.55,31.73,31.52,31.65,110685.0,29.2561,29.423,29.2283,29.3489,110685.0
2022-10-10 14:00:00,31.66,31.66,31.45,31.47,185058.0,29.3581,29.3581,29.1634,29.1819,185058.0
2022-10-10 14:30:00,31.46,31.49,31.37,31.37,75064.0,29.1727,29.2005,29.0892,29.0892,75064.0
2022-10-10 15:00:00,31.37,31.46,31.28,31.29,168518.0,29.0892,29.1727,29.0058,29.015,168518.0
2022-10-10 15:30:00,31.28,31.39,31.26,31.3,553458.0,29.0058,29.1078,28.9872,29.0243,553458.0
2022-10-11 09:30:00,31.27,31.35,31.05,31.13,151058.0,28.9965,29.0707,28.7925,28.8667,151058.0
2022-10-11 10:00:00,31.13,31.36,31.04,31.28,111302.0,28.8667,29.0799,28.7832,29.0058,111302.0
2022-10-11 10:30:00,31.29,31.63,31.28,31.55,111491.0,29.015,29.3303,29.0058,29.2561,111491.0
2022-10-11 11:00:00,31.54,31.74,31.51,31.72,177044.0,29.2469,29.4323,29.219,29.4138,177044.0
2022-10-11 11:30:00,31.75,31.97,31.7,31.89,62068.0,29.4416,29.6456,29.3952,29.5714,62068.0
2022-10-11 12:00:00,31.88,31.98,31.79,31.92,32803.0,29.5621,29.6549,29.4787,29.5992,32803.0
2022-10-11 12:30:00,31.93,31.99,31.91,31.94,30929.0,29.6085,29.6641,29.59,29.6178,30929.0
2022-10-11 13:00:00,31.95,31.95,31.79,31.82,57311.0,29.627,29.627,29.4787,29.5065,57311.0
2022-10-11 13:30:00,31.83,31.92,31.79,31.9,39941.0,29.5158,29.5992,29.4787,29.5807,39941.0
2022-10-11 14:00:00,31.91,32.02,31.84,32.02,64103.0,29.59,29.692,29.525,29.692,64103.0
2022-10-11 14:30:00,32.02,32.09,31.72,31.73,78778.0,29.692,29.7569,29.4138,29.423,78778.0
2022-10-11 15:00:00,31.73,31.9,31.7,31.85,144545.0,29.423,29.5807,29.3952,29.5343,144545.0
2022-10-11 15:30:00,31.85,32.01,31.82,31.92,402769.0,29.5343,29.6827,29.5065,29.5992,402769.0
2022-10-12 09:30:00,31.92,31.95,31.61,31.61,138500.0,29.5992,29.627,29.3118,29.3118,138500.0
2022-10-12 10:00:00,31.61,31.64,31.21,31.44,93471.0,29.3118,29.3396,28.9409,29.1541,93471.0
2022-10-12 10:30:00,31.44,31.61,31.31,31.51,108440.0,29.1541,29.3118,29.0336,29.219,108440.0
2022-10-12 11:00:00,31.52,31.67,31.46,31.49,73742.0,29.2283,29.3674,29.1727,29.2005,73742.0
2022-10-12 11:30:00,31.5,31.51,31.39,31.43,55252.0,29.2098,29.219,29.1078,29.1449,55252.0
2022-10-12 12:00:00,31.43,31.57,31.32,31.33,48452.0,29.1449,29.2747,29.0429,29.0521,48452.0
2022-10-12 12:30:00,31.34,31.47,31.34,31.46,32740.0,29.0614,29.1819,29.0614,29.1727,32740.0
2022-10-12 13:00:00,31.46,31.47,31.36,31.4,87128.0,29.1727,29.1819,29.0799,29.117,87128.0
2022-10-12 13:30:00,31.4,31.4,31.21,31.24,139053.0,29.117,29.117,28.9409,28.9687,139053.0
2022-10-12 14:00:00,31.25,31.42,31.2,31.42,199999.0,28.9779,29.1356,28.9316,29.1356,199999.0
2022-10-12 14:30:00,31.42,31.48,31.25,31.28,185384.0,29.1356,29.1912,28.9779,29.0058,185384.0
2022-10-12 15:00:00,31.28,31.3,31.2,31.2,113030.0,29.0058,29.0243,28.9316,28.9316,113030.0
2022-10-12 15:30:00,31.2,31.28,31.06,31.08,318533.0,28.9316,29.0058,28.8018,28.8203,318533.0
2022-10-13 09:30:00,30.52,30.57,30.25,30.45,107735.0,28.301,28.3474,28.0506,28.2361,107735.0
2022-10-13 10:00:00,30.45,30.75,30.42,30.52,92427.0,28.2361,28.5143,28.2083,28.301,92427.0
2022-10-13 10:30:00,30.49,30.59,30.36,30.45,114621.0,28.2732,28.3659,28.1527,28.2361,114621.0
2022-10-13 11:00:00,30.45,31.1,30.4,30.94,106207.0,28.2361,28.8388,28.1897,28.6905,106207.0
2022-10-13 11:30:00,30.97,31.26,30.91,31.08,160197.0,28.7183,28.9872,28.6627,28.8203,160197.0
2022-10-13 12:00:00,31.1,31.21,30.99,31.02,55034.0,28.8388,28.9409,28.7368,28.7647,55034.0
2022-10-13 12:30:00,31.02,31.23,30.97,31.18,93004.0,28.7647,28.9594,28.7183,28.913,93004.0
2022-10-13 13:00:00,31.18,31.33,31.18,31.29,119487.0,28.913,29.0521,28.913,29.015,119487.0
2022-10-13 13:30:00,31.3,31.44,31.27,31.38,63245.0,29.0243,29.1541,28.9965,29.0985,63245.0
2022-10-13 14:00:00,31.37,31.46,31.31,31.32,58972.0,29.0892,29.1727,29.0336,29.0429,58972.0
2022-10-13 14:30:00,31.32,31.58,31.31,31.56,62894.0,29.0429,29.284,29.0336,29.2654,62894.0
2022-10-13 15:00:00,31.56,31.64,31.48,31.49,78961.0,29.2654,29.3396,29.1912,29.2005,78961.0
2022-10-13 15:30:00,31.49,31.58,31.37,31.48,261840.0,29.2005,29.284,29.0892,29.1912,261840.0
2022-10-14 09:30:00,31.85,31.97,31.68,31.76,62575.0,29.5343,29.6456,29.3767,29.4509,62575.0
2022-10-14 10:00:00,31.75,31.75,31.17,31.25,62582.0,29.4416,29.4416,28.9038,28.9779,62582.0
2022-10-14 10:30:00,31.27,31.4,31.19,31.2,88906.0,28.9965,29.117,28.9223,28.9316,88906.0
2022-10-14 11:00:00,31.21,31.28,31.0,31.08,41812.0,28.9409,29.0058,28.7461,28.8203,41812.0
2022-10-14 11:30:00,31.07,31.07,30.77,30.77,34806.0,28.811,28.811,28.5328,28.5328,34806.0
2022-10-14 12:00:00,30.75,30.82,30.68,30.8,30822.0,28.5143,28.5792,28.4494,28.5607,30822.0
2022-10-14 12:30:00,30.82,30.92,30.78,30.87,50384.0,28.5792,28.6719,28.5421,28.6256,50384.0
2022-10-14 13:00:00,30.88,30.96,30.81,30.84,49833.0,28.6348,28.709,28.5699,28.5978,49833.0
2022-10-14 13:30:00,30.83,30.87,30.79,30.87,44335.0,28.5885,28.6256,28.5514,28.6256,44335.0
2022-10-14 14:00:00,30.88,30.95,30.82,30.91,89609.0,28.6348,28.6998,28.5792,28.6627,89609.0
2022-10-14 14:30:00,30.89,30.9,30.63,30.67,75658.0,28.6441,28.6534,28.403,28.4401,75658.0
2022-10-14 15:00:00,30.69,30.74,30.52,30.64,63801.0,28.4587,28.505,28.301,28.4123,63801.0
2022-10-14 15:30:00,30.64,30.71,30.5,30.53,212066.0,28.4123,28.4772,28.2825,28.3103,212066.0
2022-10-17 09:30:00,31.02,31.67,31.02,31.54,112788.0,28.7647,29.3674,28.7647,29.2469,112788.0
2022-10-17 10:00:00,31.57,31.81,31.57,31.61,109506.0,29.2747,29.4972,29.2747,29.3118,109506.0
2022-10-17 10:30:00,31.62,31.77,31.54,31.56,279414.0,29.321,29.4601,29.2469,29.2654,279414.0
2022-10-17 11:00:00,31.57,31.68,31.53,31.65,97644.0,29.2747,29.3767,29.2376,29.3489,97644.0
2022-10-17 11:30:00,31.66,31.77,31.6,31.61,63188.0,29.3581,29.4601,29.3025,29.3118,63188.0
2022-10-17 12:00:00,31.61,31.74,31.61,31.66,46664.0,29.3118,29.4323,29.3118,29.3581,46664.0
2022-10-17 12:30:00,31.66,31.72,31.56,31.62,57054.0,29.3581,29.4138,29.2654,29.321,57054.0
2022-10-17 13:00:00,31.64,31.69,31.57,31.67,38493.0,29.3396,29.386,29.2747,29.3674,38493.0
2022-10-17 13:30:00,31.67,31.8,31.67,31.79,64341.0,29.3674,29.488,29.3674,29.4787,64341.0
2022-10-17 14:00:00,31.79,31.81,31.65,31.69,69571.0,29.4787,29.4972,29.3489,29.386,69571.0
2022-10-17 14:30:00,31.69,31.69,31.58,31.64,58733.0,29.386,29.386,29.284,29.3396,58733.0
2022-10-17 15:00:00,31.64,31.65,31.56,31.59,47107.0,29.3396,29.3489,29.2654,29.2932,47107.0
2022-10-17 15:30:00,31.59,31.74,31.58,31.62,218618.0,29.2932,29.4323,29.284,29.321,218618.0
2022-10-18 09:30:00,31.99,32.45,31.99,32.27,120488.0,29.6641,30.0907,29.6641,29.9238,120488.0
2022-10-18 10:00:00,32.28,32.61,32.27,32.36,120404.0,29.9331,30.2391,29.9238,30.0072,120404.0
2022-10-18 10:30:00,32.37,32.45,32.21,32.23,126752.0,30.0165,30.0907,29.8681,29.8867,126752.0
2022-10-18 11:00:00,32.22,32.23,32.03,32.1,51533.0,29.8774,29.8867,29.7012,29.7661,51533.0
2022-10-18 11:30:00,32.11,32.16,31.99,32.14,60487.0,29.7754,29.8218,29.6641,29.8032,60487.0
2022-10-18 12:00:00,32.14,32.27,32.13,32.26,41697.0,29.8032,29.9238,29.794,29.9145,41697.0
2022-10-18 12:30:00,32.26,32.41,32.21,32.28,29581.0,29.9145,30.0536,29.8681,29.9331,29581.0
2022-10-18 13:00:00,32.29,32.4,32.2,32.39,56319.0,29.9423,30.0443,29.8589,30.0351,56319.0
2022-10-18 13:30:00,32.39,32.49,32.39,32.43,61617.0,30.0351,30.1278,30.0351,30.0722,61617.0
2022-10-18 14:00:00,32.43,32.47,32.37,32.43,59627.0,30.0722,30.1092,30.0165,30.0722,59627.0
2022-10-18 14:30:00,32.43,32.43,32.07,32.18,77795.0,30.0722,30.0722,29.7383,29.8403,77795.0
2022-10-18 15:00:00,32.18,32.25,32.13,32.19,72552.0,29.8403,29.9052,29.794,29.8496,72552.0
2022-10-18 15:30:00,32.18,32.3,32.12,32.19,364083.0,29.8403,29.9516,29.7847,29.8496,364083.0
2022-10-19 09:30:00,31.77,31.91,31.6,31.62,57996.0,29.4601,29.59,29.3025,29.321,57996.0
2022-10-19 10:00:00,31.63,31.88,31.62,31.79,96106.0,29.3303,29.5621,29.321,29.4787,96106.0
2022-10-19 10:30:00,31.81,31.87,31.66,31.7,241117.0,29.4972,29.5529,29.3581,29.3952,241117.0
2022-10-19 11:00:00,31.69,31.71,31.5,31.51,43853.0,29.386,29.4045,29.2098,29.219,43853.0
2022-10-19 11:30:00,31.5,31.57,31.43,31.43,79015.0,29.2098,29.2747,29.1449,29.1449,79015.0
2022-10-19 12:00:00,31.44,31.44,31.3,31.32,51429.0,29.1541,29.1541,29.0243,29.0429,51429.0
2022-10-19 12:30:00,31.32,31.54,31.3,31.41,293063.0,29.0429,29.2469,29.0243,29.1263,293063.0
2022-10-19 13:00:00,31.39,31.43,31.19,31.23,72588.0,29.1078,29.1449,28.9223,28.9594,72588.0
2022-10-19 13:30:00,31.23,31.37,31.19,31.37,60812.0,28.9594,29.0892,28.9223,29.0892,60812.0
2022-10-19 14:00:00,31.36,31.47,31.32,31.37,47950.0,29.0799,29.1819,29.0429,29.0892,47950.0
2022-10-19 14:30:00,31.38,31.48,31.36,31.48,155751.0,29.0985,29.1912,29.0799,29.1912,155751.0
2022-10-19 15:00:00,31.48,31.63,31.47,31.48,102455.0,29.1912,29.3303,29.1819,29.1912,102455.0
2022-10-19 15:30:00,31.49,31.55,31.43,31.49,329523.0,29.2005,29.2561,29.1449,29.2005,329523.0
2022-10-20 09:30:00,31.69,31.9,31.52,31.88,115233.0,29.386,29.5807,29.2283,29.5621,115233.0
2022-10-20 10:00:00,31.88,32.04,31.86,31.94,64828.0,29.5621,29.7105,29.5436,29.6178,64828.0
2022-10-20 10:30:00,31.95,31.98,31.85,31.91,66533.0,29.627,29.6549,29.5343,29.59,66533.0
2022-10-20 11:00:00,31.91,31.94,31.71,31.77,54554.0,29.59,29.6178,29.4045,29.4601,54554.0
2022-10-20 11:30:00,31.78,31.81,31.64,31.67,67604.0,29.4694,29.4972,29.3396,29.3674,67604.0
2022-10-20 12:00:00,31.67,31.68,31.48,31.57,78974.0,29.3674,29.3767,29.1912,29.2747,78974.0
2022-10-20 12:30:00,31.57,31.64,31.53,31.64,49990.0,29.2747,29.3396,29.2376,29.3396,49990.0
2022-10-20 13:00:00,31.63,31.67,31.55,31.66,36780.0,29.3303,29.3674,29.2561,29.3581,36780.0
2022-10-20 13:30:00,31.66,31.66,31.5,31.6,87306.0,29.3581,29.3581,29.2098,29.3025,87306.0
2022-10-20 14:00:00,31.6,31.61,31.42,31.47,103248.0,29.3025,29.3118,29.1356,29.1819,103248.0
2022-10-20 14:30:00,31.46,31.63,31.45,31.59,50412.0,29.1727,29.3303,29.1634,29.2932,50412.0
2022-10-20 15:00:00,31.59,31.66,31.51,31.55,147294.0,29.2932,29.3581,29.219,29.2561,147294.0
2022-10-20 15:30:00,31.56,31.72,31.49,31.54,417448.0,29.2654,29.4138,29.2005,29.2469,417448.0
2022-10-21 09:30:00,31.78,31.78,31.19,31.68,90193.0,29.4694,29.4694,28.9223,29.3767,90193.0
2022-10-21 10:00:00,31.67,31.92,31.56,31.57,42555.0,29.3674,29.5992,29.2654,29.2747,42555.0
2022-10-21 10:30:00,31.57,31.65,31.34,31.35,124343.0,29.2747,29.3489,29.0614,29.0707,124343.0
2022-10-21 11:00:00,31.36,31.54,31.3,31.54,62458.0,29.0799,29.2469,29.0243,29.2469,62458.0
2022-10-21 11:30:00,31.55,31.72,31.54,31.62,122891.0,29.2561,29.4138,29.2469,29.321,122891.0
2022-10-21 12:00:00,31.65,31.8,31.65,31.69,39819.0,29.3489,29.488,29.3489,29.386,39819.0
2022-10-21 12:30:00,31.7,31.97,31.7,31.85,75341.0,29.3952,29.6456,29.3952,29.5343,75341.0
2022-10-21 13:00:00,31.85,31.94,31.83,31.88,84138.0,29.5343,29.6178,29.5158,29.5621,84138.0
2022-10-21 13:30:00,31.88,31.98,31.86,31.9,60954.0,29.5621,29.6549,29.5436,29.5807,60954.0
2022-10-21 14:00:00,31.9,31.91,31.78,31.79,75329.0,29.5807,29.59,29.4694,29.4787,75329.0
2022-10-21 14:30:00,31.79,31.82,31.73,31.79,61123.0,29.4787,29.5065,29.423,29.4787,61123.0
2022-10-21 15:00:00,31.78,31.93,31.78,31.93,67579.0,29.4694,29.6085,29.4694,29.6085,67579.0
2022-10-21 15:30:00,31.93,32.06,31.92,31.99,291878.0,29.6085,29.7291,29.5992,29.6641,291878.0
2022-10-24 09:30:00,32.28,32.44,32.14,32.16,93583.0,29.9331,30.0814,29.8032,29.8218,93583.0
2022-10-24 10:00:00,32.15,32.15,31.7,31.91,70867.0,29.8125,29.8125,29.3952,29.59,70867.0
2022-10-24 10:30:00,31.9,32.07,31.86,31.96,106553.0,29.5807,29.7383,29.5436,29.6363,106553.0
2022-10-24 11:00:00,31.93,31.98,31.83,31.92,45005.0,29.6085,29.6549,29.5158,29.5992,45005.0
2022-10-24 11:30:00,31.91,31.99,31.87,31.96,29673.0,29.59,29.6641,29.5529,29.6363,29673.0
2022-10-24 12:00:00,31.96,31.99,31.87,31.9,30728.0,29.6363,29.6641,29.5529,29.5807,30728.0
2022-10-24 12:30:00,31.92,31.93,31.78,31.78,40334.0,29.5992,29.6085,29.4694,29.4694,40334.0
2022-10-24 13:00:00,31.78,31.8,31.64,31.7,47817.0,29.4694,29.488,29.3396,29.3952,47817.0
2022-10-24 13:30:00,31.7,31.78,31.55,31.65,347664.0,29.3952,29.4694,29.2561,29.3489,347664.0
2022-10-24 14:00:00,31.65,31.74,31.63,31.68,52415.0,29.3489,29.4323,29.3303,29.3767,52415.0
2022-10-24 14:30:00,31.68,31.87,31.67,31.77,578411.0,29.3767,29.5529,29.3674,29.4601,578411.0
2022-10-24 15:00:00,31.76,31.82,31.71,31.73,178077.0,29.4509,29.5065,29.4045,29.423,178077.0
2022-10-24 15:30:00,31.73,31.77,31.64,31.72,389190.0,29.423,29.4601,29.3396,29.4138,389190.0
2022-10-25 09:30:00,31.97,32.38,31.92,32.35,163153.0,29.6456,30.0258,29.5992,29.998,163153.0
2022-10-25 10:00:00,32.34,32.43,32.22,32.43,88071.0,29.9887,30.0722,29.8774,30.0722,88071.0
2022-10-25 10:30:00,32.44,32.6,32.38,32.48,80351.0,30.0814,30.2298,30.0258,30.1185,80351.0
2022-10-25 11:00:00,32.49,32.66,32.46,32.62,86931.0,30.1278,30.2854,30.1,30.2483,86931.0
2022-10-25 11:30:00,32.62,32.71,32.59,32.65,94869.0,30.2483,30.3318,30.2205,30.2762,94869.0
2022-10-25 12:00:00,32.64,32.68,32.55,32.66,47340.0,30.2669,30.304,30.1834,30.2854,47340.0
2022-10-25 12:30:00,32.67,32.71,32.57,32.59,41755.0,30.2947,30.3318,30.202,30.2205,41755.0
2022-10-25 13:00:00,32.59,32.67,32.58,32.62,23648.0,30.2205,30.2947,30.2112,30.2483,23648.0
2022-10-25 13:30:00,32.63,32.69,32.55,32.56,143106.0,30.2576,30.3132,30.1834,30.1927,143106.0
2022-10-25 14:00:00,32.57,32.69,32.55,32.62,260087.0,30.202,30.3132,30.1834,30.2483,260087.0
2022-10-25 14:30:00,32.62,32.62,32.53,32.6,60383.0,30.2483,30.2483,30.1649,30.2298,60383.0
2022-10-25 15:00:00,32.6,32.71,32.58,32.67,57206.0,30.2298,30.3318,30.2112,30.2947,57206.0
2022-10-25 15:30:00,32.67,32.87,32.67,32.81,189202.0,30.2947,30.4802,30.2947,30.4245,189202.0
2022-10-26 09:30:00,32.73,33.19,32.73,32.79,93031.0,30.3503,30.7769,30.3503,30.406,93031.0
2022-10-26 10:00:00,32.79,33.12,32.79,32.94,177146.0,30.406,30.712,30.406,30.5451,177146.0
2022-10-26 10:30:00,32.94,32.98,32.82,32.86,171087.0,30.5451,30.5822,30.4338,30.4709,171087.0
2022-10-26 11:00:00,32.85,33.0,32.85,32.93,95833.0,30.4616,30.6007,30.4616,30.5358,95833.0
2022-10-26 11:30:00,32.93,33.01,32.89,32.96,77455.0,30.5358,30.61,30.4987,30.5636,77455.0
2022-10-26 12:00:00,32.95,33.02,32.88,32.91,101797.0,30.5543,30.6193,30.4894,30.5173,101797.0
2022-10-26 12:30:00,32.91,33.02,32.89,32.92,73171.0,30.5173,30.6193,30.4987,30.5265,73171.0
2022-10-26 13:00:00,32.91,32.99,32.85,32.87,62799.0,30.5173,30.5914,30.4616,30.4802,62799.0
2022-10-26 13:30:00,32.88,32.91,32.82,32.88,63873.0,30.4894,30.5173,30.4338,30.4894,63873.0
2022-10-26 14:00:00,32.88,32.91,32.8,32.83,90618.0,30.4894,30.5173,30.4152,30.4431,90618.0
2022-10-26 14:30:00,32.83,32.85,32.65,32.77,170904.0,30.4431,30.4616,30.2762,30.3874,170904.0
2022-10-26 15:00:00,32.77,32.77,32.69,32.73,96816.0,30.3874,30.3874,30.3132,30.3503,96816.0
2022-10-26 15:30:00,32.73,32.84,32.68,32.71,320290.0,30.3503,30.4523,30.304,30.3318,320290.0
2022-10-27 09:30:00,32.4,32.4,31.48,31.7,866775.0,30.0443,30.0443,29.1912,29.3952,866775.0
2022-10-27 10:00:00,31.69,31.88,31.46,31.86,398166.0,29.386,29.5621,29.1727,29.5436,398166.0
2022-10-27 10:30:00,31.86,31.94,31.39,31.41,315081.0,29.5436,29.6178,29.1078,29.1263,315081.0
2022-10-27 11:00:00,31.41,31.41,31.09,31.17,298864.0,29.1263,29.1263,28.8296,28.9038,298864.0
2022-10-27 11:30:00,31.17,31.29,31.12,31.28,329760.0,28.9038,29.015,28.8574,29.0058,329760.0
2022-10-27 12:00:00,31.28,31.44,31.19,31.24,343780.0,29.0058,29.1541,28.9223,28.9687,343780.0
2022-10-27 12:30:00,31.24,31.49,31.22,31.36,202899.0,28.9687,29.2005,28.9501,29.0799,202899.0
2022-10-27 13:00:00,31.36,31.6,31.36,31.45,246967.0,29.0799,29.3025,29.0799,29.1634,246967.0
2022-10-27 13:30:00,31.46,31.59,31.39,31.51,197762.0,29.1727,29.2932,29.1078,29.219,197762.0
2022-10-27 14:00:00,31.51,31.59,31.39,31.4,310237.0,29.219,29.2932,29.1078,29.117,310237.0
2022-10-27 14:30:00,31.41,31.44,31.32,31.35,163249.0,29.1263,29.1541,29.0429,29.0707,163249.0
2022-10-27 15:00:00,31.35,31.43,31.22,31.41,227125.0,29.0707,29.1449,28.9501,29.1263,227125.0
2022-10-27 15:30:00,31.4,31.56,31.31,31.41,654749.0,29.117,29.2654,29.0336,29.1263,654749.0
2022-10-28 09:30:00,31.18,31.62,31.01,31.59,196237.0,28.913,29.321,28.7554,29.2932,196237.0
2022-10-28 10:00:00,31.59,31.67,31.35,31.49,535515.0,29.2932,29.3674,29.0707,29.2005,535515.0
2022-10-28 10:30:00,31.5,31.76,31.49,31.61,326066.0,29.2098,29.4509,29.2005,29.3118,326066.0
2022-10-28 11:00:00,31.61,31.77,31.46,31.47,106924.0,29.3118,29.4601,29.1727,29.1819,106924.0
2022-10-28 11:30:00,31.48,31.53,31.35,31.49,101062.0,29.1912,29.2376,29.0707,29.2005,101062.0
2022-10-28 12:00:00,31.5,31.65,31.47,31.61,55768.0,29.2098,29.3489,29.1819,29.3118,55768.0
2022-10-28 12:30:00,31.6,31.72,31.59,31.69,46987.0,29.3025,29.4138,29.2932,29.386,46987.0
2022-10-28 13:00:00,31.7,31.88,31.65,31.85,75357.0,29.3952,29.5621,29.3489,29.5343,75357.0
2022-10-28 13:30:00,31.85,31.9,31.81,31.88,85602.0,29.5343,29.5807,29.4972,29.5621,85602.0
2022-10-28 14:00:00,31.88,31.9,31.8,31.84,68877.0,29.5621,29.5807,29.488,29.525,68877.0
2022-10-28 14:30:00,31.84,32.02,31.83,32.02,159219.0,29.525,29.692,29.5158,29.692,159219.0
2022-10-28 15:00:00,32.02,32.06,31.97,32.02,99895.0,29.692,29.7291,29.6456,29.692,99895.0
2022-10-28 15:30:00,32.02,32.07,31.94,31.97,400858.0,29.692,29.7383,29.6178,29.6456,400858.0
2022-10-31 09:30:00,31.72,32.04,31.72,31.95,131228.0,29.4138,29.7105,29.4138,29.627,131228.0
2022-10-31 10:00:00,31.95,32.2,31.91,32.13,74790.0,29.627,29.8589,29.59,29.794,74790.0
2022-10-31 10:30:00,32.12,32.21,32.03,32.16,111124.0,29.7847,29.8681,29.7012,29.8218,111124.0
2022-10-31 11:00:00,32.15,32.3,32.14,32.23,58564.0,29.8125,29.9516,29.8032,29.8867,58564.0
2022-10-31 11:30:00,32.23,32.27,32.07,32.09,77882.0,29.8867,29.9238,29.7383,29.7569,77882.0
2022-10-31 12:00:00,32.08,32.19,32.03,32.04,203332.0,29.7476,29.8496,29.7012,29.7105,203332.0
2022-10-31 12:30:00,32.02,32.06,31.89,31.9,102357.0,29.692,29.7291,29.5714,29.5807,102357.0
2022-10-31 13:00:00,31.89,32.06,31.87,32.06,44401.0,29.5714,29.7291,29.5529,29.7291,44401.0
2022-10-31 13:30:00,32.06,32.08,31.96,32.0,49903.0,29.7291,29.7476,29.6363,29.6734,49903.0
2022-10-31 14:00:00,32.0,32.03,31.95,31.99,66975.0,29.6734,29.7012,29.627,29.6641,66975.0
2022-10-31 14:30:00,31.98,32.07,31.94,31.96,129155.0,29.6549,29.7383,29.6178,29.6363,129155.0
2022-10-31 15:00:00,31.95,32.01,31.91,32.0,153622.0,29.627,29.6827,29.59,29.6734,153622.0
2022-10-31 15:30:00,31.99,32.04,31.86,31.91,324551.0,29.6641,29.7105,29.5436,29.59,324551.0
2022-11-01 09:30:00,32.15,32.2,31.82,31.92,80526.0,29.8125,29.8589,29.5065,29.5992,80526.0
2022-11-01 10:00:00,31.94,31.94,31.65,31.8,74425.0,29.6178,29.6178,29.3489,29.488,74425.0
2022-11-01 10:30:00,31.82,32.03,31.79,31.94,157265.0,29.5065,29.7012,29.4787,29.6178,157265.0
2022-11-01 11:00:00,31.95,32.05,31.92,32.05,83628.0,29.627,29.7198,29.5992,29.7198,83628.0
2022-11-01 11:30:00,32.05,32.06,31.93,31.98,77784.0,29.7198,29.7291,29.6085,29.6549,77784.0
2022-11-01 12:00:00,31.97,32.02,31.87,31.95,59808.0,29.6456,29.692,29.5529,29.627,59808.0
2022-11-01 12:30:00,31.94,32.01,31.91,32.0,99575.0,29.6178,29.6827,29.59,29.6734,99575.0
2022-11-01 13:00:00,32.0,32.04,31.95,32.01,62105.0,29.6734,29.7105,29.627,29.6827,62105.0
2022-11-01 13:30:00,32.02,32.08,31.97,32.06,59753.0,29.692,29.7476,29.6456,29.7291,59753.0
2022-11-01 14:00:00,32.06,32.09,32.02,32.07,45826.0,29.7291,29.7569,29.692,29.7383,45826.0
2022-11-01 14:30:00,32.07,32.08,31.94,32.01,63397.0,29.7383,29.7476,29.6178,29.6827,63397.0
2022-11-01 15:00:00,32.0,32.02,31.87,31.93,112675.0,29.6734,29.692,29.5529,29.6085,112675.0
2022-11-01 15:30:00,31.93,32.0,31.89,31.91,258744.0,29.6085,29.6734,29.5714,29.59,258744.0
2022-11-02 09:30:00,31.94,31.94,31.61,31.82,84635.0,29.6178,29.6178,29.3118,29.5065,84635.0
2022-11-02 10:00:00,31.82,31.93,31.75,31.91,90942.0,29.5065,29.6085,29.4416,29.59,90942.0
2022-11-02 10:30:00,31.92,32.09,31.89,32.04,78174.0,29.5992,29.7569,29.5714,29.7105,78174.0
2022-11-02 11:00:00,32.03,32.08,31.91,31.93,63484.0,29.7012,29.7476,29.59,29.6085,63484.0
2022-11-02 11:30:00,31.92,32.05,31.9,31.99,59245.0,29.5992,29.7198,29.5807,29.6641,59245.0
2022-11-02 12:00:00,31.99,32.01,31.91,31.97,65686.0,29.6641,29.6827,29.59,29.6456,65686.0
2022-11-02 12:30:00,31.96,32.12,31.96,32.1,88353.0,29.6363,29.7847,29.6363,29.7661,88353.0
2022-11-02 13:00:00,32.09,32.14,32.04,32.13,60163.0,29.7569,29.8032,29.7105,29.794,60163.0
2022-11-02 13:30:00,32.12,32.23,32.08,32.08,66880.0,29.7847,29.8867,29.7476,29.7476,66880.0
2022-11-02 14:00:00,32.08,32.45,32.05,32.38,220873.0,29.7476,30.0907,29.7198,30.0258,220873.0
2022-11-02 14:30:00,32.39,32.45,31.74,31.86,241451.0,30.0351,30.0907,29.4323,29.5436,241451.0
2022-11-02 15:00:00,31.85,32.15,31.62,31.72,153871.0,29.5343,29.8125,29.321,29.4138,153871.0
2022-11-02 15:30:00,31.72,31.75,31.51,31.56,325256.0,29.4138,29.4416,29.219,29.2654,325256.0
2022-11-03 09:30:00,31.15,31.18,30.7,30.91,136651.0,28.8852,28.913,28.4679,28.6627,136651.0
2022-11-03 10:00:00,30.92,31.1,30.89,31.02,162865.0,28.6719,28.8388,28.6441,28.7647,162865.0
2022-11-03 10:30:00,31.02,31.1,30.98,31.1,82057.0,28.7647,28.8388,28.7276,28.8388,82057.0
2022-11-03 11:00:00,31.11,31.18,31.03,31.11,64421.0,28.8481,28.913,28.7739,28.8481,64421.0
2022-11-03 11:30:00,31.11,31.16,31.02,31.05,54518.0,28.8481,28.8945,28.7647,28.7925,54518.0
2022-11-03 12:00:00,31.04,31.22,31.0,31.13,85790.0,28.7832,28.9501,28.7461,28.8667,85790.0
2022-11-03 12:30:00,31.13,31.31,31.13,31.31,82558.0,28.8667,29.0336,28.8667,29.0336,82558.0
2022-11-03 13:00:00,31.31,31.32,31.18,31.29,96963.0,29.0336,29.0429,28.913,29.015,96963.0
2022-11-03 13:30:00,31.3,31.3,31.17,31.22,54113.0,29.0243,29.0243,28.9038,28.9501,54113.0
2022-11-03 14:00:00,31.21,31.3,31.15,31.3,66637.0,28.9409,29.0243,28.8852,29.0243,66637.0
2022-11-03 14:30:00,31.3,31.38,31.27,31.3,67871.0,29.0243,29.0985,28.9965,29.0243,67871.0
2022-11-03 15:00:00,31.31,31.33,31.21,31.26,135361.0,29.0336,29.0521,28.9409,28.9872,135361.0
2022-11-03 15:30:00,31.26,31.28,31.0,31.12,376949.0,28.9872,29.0058,28.7461,28.8574,376949.0
2022-11-04 09:30:00,30.76,30.86,29.31,30.19,555979.0,28.5236,28.6163,27.179,27.995,555979.0
2022-11-04 10:00:00,30.22,30.68,30.2,30.59,237093.0,28.0228,28.4494,28.0043,28.3659,237093.0
2022-11-04 10:30:00,30.6,30.78,30.56,30.58,176871.0,28.3752,28.5421,28.3381,28.3567,176871.0
2022-11-04 11:00:00,30.58,30.88,30.56,30.56,247830.0,28.3567,28.6348,28.3381,28.3381,247830.0
2022-11-04 11:30:00,30.58,30.74,30.35,30.37,406524.0,28.3567,28.505,28.1434,28.1619,406524.0
2022-11-04 12:00:00,30.37,30.55,30.34,30.41,180332.0,28.1619,28.3288,28.1341,28.199,180332.0
2022-11-04 12:30:00,30.41,30.44,30.13,30.37,331753.0,28.199,28.2268,27.9394,28.1619,331753.0
2022-11-04 13:00:00,30.37,30.5,30.26,30.37,244800.0,28.1619,28.2825,28.0599,28.1619,244800.0
2022-11-04 13:30:00,30.37,30.51,30.37,30.41,132999.0,28.1619,28.2917,28.1619,28.199,132999.0
2022-11-04 14:00:00,30.4,30.63,30.39,30.62,112187.0,28.1897,28.403,28.1805,28.3937,112187.0
2022-11-04 14:30:00,30.63,30.8,30.6,30.77,161276.0,28.403,28.5607,28.3752,28.5328,161276.0
2022-11-04 15:00:00,30.77,30.82,30.65,30.78,312085.0,28.5328,28.5792,28.4216,28.5421,312085.0
2022-11-04 15:30:00,30.79,30.88,30.63,30.67,886321.0,28.5514,28.6348,28.403,28.4401,886321.0
2022-11-07 09:30:00,30.82,31.06,30.58,30.61,201970.0,28.5792,28.8018,28.3567,28.3845,201970.0
2022-11-07 10:00:00,30.63,30.74,30.12,30.23,145413.0,28.403,28.505,27.9301,28.0321,145413.0
2022-11-07 10:30:00,30.23,30.26,30.02,30.04,457778.0,28.0321,28.0599,27.8374,27.8559,457778.0
2022-11-07 11:00:00,30.04,30.07,29.81,30.06,193216.0,27.8559,27.8837,27.6426,27.8745,193216.0
2022-11-07 11:30:00,30.06,30.1,29.8,29.85,173026.0,27.8745,27.9116,27.6334,27.6797,173026.0
2022-11-07 12:00:00,29.84,29.86,29.63,29.83,270929.0,27.6705,27.689,27.4757,27.6612,270929.0
2022-11-07 12:30:00,29.83,29.97,29.83,29.95,172505.0,27.6612,27.791,27.6612,27.7725,172505.0
2022-11-07 13:00:00,29.94,29.99,29.66,29.7,134264.0,27.7632,27.8096,27.5035,27.5406,134264.0
2022-11-07 13:30:00,29.7,29.81,29.62,29.76,196293.0,27.5406,27.6426,27.4665,27.5963,196293.0
2022-11-07 14:00:00,29.76,29.87,29.74,29.79,125924.0,27.5963,27.6983,27.5777,27.6241,125924.0
2022-11-07 14:30:00,29.78,29.84,29.74,29.75,134619.0,27.6148,27.6705,27.5777,27.587,134619.0
2022-11-07 15:00:00,29.75,29.78,29.65,29.71,193339.0,27.587,27.6148,27.4943,27.5499,193339.0
2022-11-07 15:30:00,29.71,29.79,29.67,29.76,541185.0,27.5499,27.6241,27.5128,27.5963,541185.0
2022-11-08 09:30:00,29.76,29.93,29.66,29.66,100384.0,27.5963,27.7539,27.5035,27.5035,100384.0
2022-11-08 10:00:00,29.65,29.84,29.64,29.74,92569.0,27.4943,27.6705,27.485,27.5777,92569.0
2022-11-08 10:30:00,29.74,30.03,29.7,30.02,165351.0,27.5777,27.8466,27.5406,27.8374,165351.0
2022-11-08 11:00:00,30.02,30.15,30.01,30.11,64529.0,27.8374,27.9579,27.8281,27.9208,64529.0
2022-11-08 11:30:00,30.12,30.25,30.12,30.17,44316.0,27.9301,28.0506,27.9301,27.9765,44316.0
2022-11-08 12:00:00,30.18,30.18,30.09,30.16,33000.0,27.9857,27.9857,27.9023,27.9672,33000.0
2022-11-08 12:30:00,30.16,30.24,30.14,30.23,39867.0,27.9672,28.0414,27.9486,28.0321,39867.0
2022-11-08 13:00:00,30.25,30.29,29.97,29.98,36675.0,28.0506,28.0877,27.791,27.8003,36675.0
2022-11-08 13:30:00,29.98,30.09,29.91,30.01,49029.0,27.8003,27.9023,27.7354,27.8281,49029.0
2022-11-08 14:00:00,30.01,30.03,29.82,29.85,122742.0,27.8281,27.8466,27.6519,27.6797,122742.0
2022-11-08 14:30:00,29.86,30.08,29.79,30.03,87455.0,27.689,27.893,27.6241,27.8466,87455.0
2022-11-08 15:00:00,30.02,30.11,30.02,30.11,46583.0,27.8374,27.9208,27.8374,27.9208,46583.0
2022-11-08 15:30:00,30.1,30.22,30.03,30.05,217974.0,27.9116,28.0228,27.8466,27.8652,217974.0
2022-11-09 09:30:00,29.98,30.06,29.81,29.91,60959.0,27.8003,27.8745,27.6426,27.7354,60959.0
2022-11-09 10:00:00,29.92,30.17,29.86,30.08,68005.0,27.7446,27.9765,27.689,27.893,68005.0
2022-11-09 10:30:00,30.07,30.09,29.9,30.0,40039.0,27.8837,27.9023,27.7261,27.8188,40039.0
2022-11-09 11:00:00,30.01,30.15,30.0,30.09,44963.0,27.8281,27.9579,27.8188,27.9023,44963.0
2022-11-09 11:30:00,30.07,30.24,30.03,30.23,50653.0,27.8837,28.0414,27.8466,28.0321,50653.0
2022-11-09 12:00:00,30.22,30.24,30.16,30.22,30322.0,28.0228,28.0414,27.9672,28.0228,30322.0
2022-11-09 12:30:00,30.22,30.36,30.18,30.36,58468.0,28.0228,28.1527,27.9857,28.1527,58468.0
2022-11-09 13:00:00,30.37,30.42,30.29,30.41,87429.0,28.1619,28.2083,28.0877,28.199,87429.0
2022-11-09 13:30:00,30.4,30.4,30.2,30.27,105868.0,28.1897,28.1897,28.0043,28.0692,105868.0
2022-11-09 14:00:00,30.26,30.26,30.13,30.14,231649.0,28.0599,28.0599,27.9394,27.9486,231649.0
2022-11-09 14:30:00,30.12,30.12,29.91,29.97,154314.0,27.9301,27.9301,27.7354,27.791,154314.0
2022-11-09 15:00:00,29.97,30.06,29.89,29.95,194360.0,27.791,27.8745,27.7168,27.7725,194360.0
2022-11-09 15:30:00,29.95,29.99,29.79,29.84,337345.0,27.7725,27.8096,27.6241,27.6705,337345.0
2022-11-10 09:30:00,31.09,31.42,30.58,31.41,189822.0,28.8296,29.1356,28.3567,29.1263,189822.0
2022-11-10 10:00:00,31.44,31.63,31.26,31.49,111078.0,29.1541,29.3303,28.9872,29.2005,111078.0
2022-11-10 10:30:00,31.48,31.87,31.29,31.87,162842.0,29.1912,29.5529,29.015,29.5529,162842.0
2022-11-10 11:00:00,31.88,32.02,31.78,31.99,89507.0,29.5621,29.692,29.4694,29.6641,89507.0
2022-11-10 11:30:00,31.97,32.18,31.97,32.17,73788.0,29.6456,29.8403,29.6456,29.8311,73788.0
2022-11-10 12:00:00,32.17,32.19,32.04,32.05,58547.0,29.8311,29.8496,29.7105,29.7198,58547.0
2022-11-10 12:30:00,32.04,32.04,31.8,31.88,49968.0,29.7105,29.7105,29.488,29.5621,49968.0
2022-11-10 13:00:00,31.9,31.95,31.8,31.87,186266.0,29.5807,29.627,29.488,29.5529,186266.0
2022-11-10 13:30:00,31.87,32.01,31.79,31.96,281810.0,29.5529,29.6827,29.4787,29.6363,281810.0
2022-11-10 14:00:00,31.95,32.01,31.95,32.0,174181.0,29.627,29.6827,29.627,29.6734,174181.0
2022-11-10 14:30:00,32.0,32.05,31.93,31.97,182865.0,29.6734,29.7198,29.6085,29.6456,182865.0
2022-11-10 15:00:00,31.96,32.17,31.96,32.15,161402.0,29.6363,29.8311,29.6363,29.8125,161402.0
2022-11-10 15:30:00,32.16,32.46,32.15,32.46,512581.0,29.8218,30.1,29.8125,30.1,512581.0
2022-11-11 09:30:00,32.5,32.81,32.46,32.72,126389.0,30.1371,30.4245,30.1,30.3411,126389.0
2022-11-11 10:00:00,32.7,32.79,32.47,32.73,289745.0,30.3225,30.406,30.1092,30.3503,289745.0
2022-11-11 10:30:00,32.71,32.71,32.37,32.43,123676.0,30.3318,30.3318,30.0165,30.0722,123676.0
2022-11-11 11:00:00,32.43,32.54,32.32,32.34,175293.0,30.0722,30.1742,29.9701,29.9887,175293.0
2022-11-11 11:30:00,32.34,32.34,32.05,32.09,213392.0,29.9887,29.9887,29.7198,29.7569,213392.0
2022-11-11 12:00:00,32.1,32.12,31.97,32.05,141811.0,29.7661,29.7847,29.6456,29.7198,141811.0
2022-11-11 12:30:00,32.05,32.2,32.01,32.19,94273.0,29.7198,29.8589,29.6827,29.8496,94273.0
2022-11-11 13:00:00,32.19,32.24,32.04,32.05,74544.0,29.8496,29.896,29.7105,29.7198,74544.0
2022-11-11 13:30:00,32.06,32.17,31.98,32.02,109084.0,29.7291,29.8311,29.6549,29.692,109084.0
2022-11-11 14:00:00,32.03,32.24,31.97,32.23,165124.0,29.7012,29.896,29.6456,29.8867,165124.0
2022-11-11 14:30:00,32.23,32.26,32.12,32.15,97694.0,29.8867,29.9145,29.7847,29.8125,97694.0
2022-11-11 15:00:00,32.14,32.2,32.04,32.13,183632.0,29.8032,29.8589,29.7105,29.794,183632.0
2022-11-11 15:30:00,32.13,32.14,31.98,32.02,496404.0,29.794,29.8032,29.6549,29.692,496404.0
2022-11-14 09:30:00,31.84,31.99,31.58,31.68,161194.0,29.525,29.6641,29.284,29.3767,161194.0
2022-11-14 10:00:00,31.69,31.92,31.69,31.74,75127.0,29.386,29.5992,29.386,29.4323,75127.0
2022-11-14 10:30:00,31.74,31.78,31.63,31.77,113810.0,29.4323,29.4694,29.3303,29.4601,113810.0
2022-11-14 11:00:00,31.77,31.8,31.6,31.6,59257.0,29.4601,29.488,29.3025,29.3025,59257.0
2022-11-14 11:30:00,31.59,31.72,31.55,31.61,43258.0,29.2932,29.4138,29.2561,29.3118,43258.0
2022-11-14 12:00:00,31.61,31.68,31.53,31.68,90519.0,29.3118,29.3767,29.2376,29.3767,90519.0
2022-11-14 12:30:00,31.67,31.76,31.63,31.73,40573.0,29.3674,29.4509,29.3303,29.423,40573.0
2022-11-14 13:00:00,31.72,31.87,31.71,31.85,102796.0,29.4138,29.5529,29.4045,29.5343,102796.0
2022-11-14 13:30:00,31.85,31.87,31.68,31.69,49866.0,29.5343,29.5529,29.3767,29.386,49866.0
2022-11-14 14:00:00,31.69,31.71,31.55,31.64,255361.0,29.386,29.4045,29.2561,29.3396,255361.0
2022-11-14 14:30:00,31.64,31.71,31.62,31.66,108754.0,29.3396,29.4045,29.321,29.3581,108754.0
2022-11-14 15:00:00,31.66,31.75,31.5,31.51,135665.0,29.3581,29.4416,29.2098,29.219,135665.0
2022-11-14 15:30:00,31.5,31.5,31.24,31.3,420633.0,29.2098,29.2098,28.9687,29.0243,420633.0
2022-11-15 09:30:00,31.75,31.81,31.41,31.59,87059.0,29.4416,29.4972,29.1263,29.2932,87059.0
2022-11-15 10:00:00,31.6,31.81,31.55,31.72,290422.0,29.3025,29.4972,29.2561,29.4138,290422.0
2022-11-15 10:30:00,31.71,31.77,31.62,31.69,95425.0,29.4045,29.4601,29.321,29.386,95425.0
2022-11-15 11:00:00,31.68,31.75,31.62,31.69,79610.0,29.3767,29.4416,29.321,29.386,79610.0
2022-11-15 11:30:00,31.7,31.77,31.68,31.73,69012.0,29.3952,29.4601,29.3767,29.423,69012.0
2022-11-15 12:00:00,31.74,31.79,31.67,31.71,47920.0,29.4323,29.4787,29.3674,29.4045,47920.0
2022-11-15 12:30:00,31.71,31.75,31.64,31.7,71521.0,29.4045,29.4416,29.3396,29.3952,71521.0
2022-11-15 13:00:00,31.7,31.78,31.55,31.61,109940.0,29.3952,29.4694,29.2561,29.3118,109940.0
2022-11-15 13:30:00,31.6,31.73,31.48,31.73,432384.0,29.3025,29.423,29.1912,29.423,432384.0
2022-11-15 14:00:00,31.73,31.92,31.62,31.87,215144.0,29.423,29.5992,29.321,29.5529,215144.0
2022-11-15 14:30:00,31.87,31.88,31.7,31.85,154272.0,29.5529,29.5621,29.3952,29.5343,154272.0
2022-11-15 15:00:00,31.84,31.95,31.82,31.88,118005.0,29.525,29.627,29.5065,29.5621,118005.0
2022-11-15 15:30:00,31.88,31.94,31.76,31.83,532156.0,29.5621,29.6178,29.4509,29.5158,532156.0
2022-11-16 09:30:00,31.79,31.84,31.56,31.6,40618.0,29.4787,29.525,29.2654,29.3025,40618.0
2022-11-16 10:00:00,31.59,31.9,31.59,31.8,26430.0,29.2932,29.5807,29.2932,29.488,26430.0
2022-11-16 10:30:00,31.81,31.86,31.72,31.84,108878.0,29.4972,29.5436,29.4138,29.525,108878.0
2022-11-16 11:00:00,31.83,31.87,31.78,31.87,28718.0,29.5158,29.5529,29.4694,29.5529,28718.0
2022-11-16 11:30:00,31.85,31.9,31.81,31.81,54585.0,29.5343,29.5807,29.4972,29.4972,54585.0
2022-11-16 12:00:00,31.81,31.88,31.77,31.8,80833.0,29.4972,29.5621,29.4601,29.488,80833.0
2022-11-16 12:30:00,31.82,31.85,31.75,31.77,40108.0,29.5065,29.5343,29.4416,29.4601,40108.0
2022-11-16 13:00:00,31.77,31.82,31.56,31.56,46863.0,29.4601,29.5065,29.2654,29.2654,46863.0
2022-11-16 13:30:00,31.57,31.58,31.48,31.5,43544.0,29.2747,29.284,29.1912,29.2098,43544.0
2022-11-16 14:00:00,31.49,31.57,31.49,31.51,39874.0,29.2005,29.2747,29.2005,29.219,39874.0
2022-11-16 14:30:00,31.51,31.58,31.44,31.58,31827.0,29.219,29.284,29.1541,29.284,31827.0
2022-11-16 15:00:00,31.58,31.59,31.42,31.54,55420.0,29.284,29.2932,29.1356,29.2469,55420.0
2022-11-16 15:30:00,31.53,31.63,31.41,31.49,327694.0,29.2376,29.3303,29.1263,29.2005,327694.0
2022-11-17 09:30:00,31.1,31.2,30.92,31.13,114985.0,28.8388,28.9316,28.6719,28.8667,114985.0
2022-11-17 10:00:00,31.15,31.39,31.11,31.35,157765.0,28.8852,29.1078,28.8481,29.0707,157765.0
2022-11-17 10:30:00,31.35,31.36,31.19,31.28,243753.0,29.0707,29.0799,28.9223,29.0058,243753.0
2022-11-17 11:00:00,31.29,31.38,31.25,31.38,82617.0,29.015,29.0985,28.9779,29.0985,82617.0
2022-11-17 11:30:00,31.37,31.37,31.24,31.29,54351.0,29.0892,29.0892,28.9687,29.015,54351.0
2022-11-17 12:00:00,31.31,31.34,31.18,31.26,59741.0,29.0336,29.0614,28.913,28.9872,59741.0
2022-11-17 12:30:00,31.26,31.31,31.2,31.25,78090.0,28.9872,29.0336,28.9316,28.9779,78090.0
2022-11-17 13:00:00,31.24,31.45,31.21,31.45,124518.0,28.9687,29.1634,28.9409,29.1634,124518.0
2022-11-17 13:30:00,31.45,31.47,31.36,31.39,54186.0,29.1634,29.1819,29.0799,29.1078,54186.0
2022-11-17 14:00:00,31.39,31.4,31.24,31.25,109432.0,29.1078,29.117,28.9687,28.9779,109432.0
2022-11-17 14:30:00,31.25,31.25,31.13,31.2,79727.0,28.9779,28.9779,28.8667,28.9316,79727.0
2022-11-17 15:00:00,31.2,31.22,31.05,31.13,169562.0,28.9316,28.9501,28.7925,28.8667,169562.0
2022-11-17 15:30:00,31.12,31.28,31.09,31.28,312585.0,28.8574,29.0058,28.8296,29.0058,312585.0
2022-11-18 09:30:00,31.69,31.87,31.66,31.79,222624.0,29.386,29.5529,29.3581,29.4787,222624.0
2022-11-18 10:00:00,31.79,31.89,31.71,31.8,395866.0,29.4787,29.5714,29.4045,29.488,395866.0
2022-11-18 10:30:00,31.79,31.8,31.44,31.46,171469.0,29.4787,29.488,29.1541,29.1727,171469.0
2022-11-18 11:00:00,31.47,31.62,31.44,31.62,143198.0,29.1819,29.321,29.1541,29.321,143198.0
2022-11-18 11:30:00,31.62,31.67,31.57,31.63,98850.0,29.321,29.3674,29.2747,29.3303,98850.0
2022-11-18 12:00:00,31.64,31.64,31.48,31.53,83349.0,29.3396,29.3396,29.1912,29.2376,83349.0
2022-11-18 12:30:00,31.52,31.56,31.44,31.49,56611.0,29.2283,29.2654,29.1541,29.2005,56611.0
2022-11-18 13:00:00,31.49,31.52,31.46,31.51,40866.0,29.2005,29.2283,29.1727,29.219,40866.0
2022-11-18 13:30:00,31.52,31.56,31.49,31.55,37925.0,29.2283,29.2654,29.2005,29.2561,37925.0
2022-11-18 14:00:00,31.55,31.66,31.54,31.64,117570.0,29.2561,29.3581,29.2469,29.3396,117570.0
2022-11-18 14:30:00,31.64,31.67,31.61,31.67,153001.0,29.3396,29.3674,29.3118,29.3674,153001.0
2022-11-18 15:00:00,31.67,31.83,31.66,31.81,159432.0,29.3674,29.5158,29.3581,29.4972,159432.0
2022-11-18 15:30:00,31.81,32.01,31.79,32.01,436267.0,29.4972,29.6827,29.4787,29.6827,436267.0
2022-11-21 09:30:00,31.47,32.01,31.47,31.98,118937.0,29.1819,29.6827,29.1819,29.6549,118937.0
2022-11-21 10:00:00,31.98,32.05,31.83,31.84,80356.0,29.6549,29.7198,29.5158,29.525,80356.0
2022-11-21 10:30:00,31.84,31.86,31.64,31.66,128877.0,29.525,29.5436,29.3396,29.3581,128877.0
2022-11-21 11:00:00,31.67,31.67,31.47,31.49,93371.0,29.3674,29.3674,29.1819,29.2005,93371.0
2022-11-21 11:30:00,31.5,31.5,31.3,31.33,57222.0,29.2098,29.2098,29.0243,29.0521,57222.0
2022-11-21 12:00:00,31.32,31.38,31.31,31.35,61297.0,29.0429,29.0985,29.0336,29.0707,61297.0
2022-11-21 12:30:00,31.36,31.5,31.35,31.45,88811.0,29.0799,29.2098,29.0707,29.1634,88811.0
2022-11-21 13:00:00,31.46,31.61,31.46,31.58,68774.0,29.1727,29.3118,29.1727,29.284,68774.0
2022-11-21 13:30:00,31.58,31.59,31.46,31.53,59494.0,29.284,29.2932,29.1727,29.2376,59494.0
2022-11-21 14:00:00,31.53,31.62,31.44,31.44,48953.0,29.2376,29.321,29.1541,29.1541,48953.0
2022-11-21 14:30:00,31.45,31.63,31.44,31.61,93177.0,29.1634,29.3303,29.1541,29.3118,93177.0
2022-11-21 15:00:00,31.61,31.78,31.6,31.72,197774.0,29.3118,29.4694,29.3025,29.4138,197774.0
2022-11-21 15:30:00,31.72,31.83,31.66,31.8,300590.0,29.4138,29.5158,29.3581,29.488,300590.0
2022-11-22 09:30:00,31.99,32.07,31.78,32.01,82606.0,29.6641,29.7383,29.4694,29.6827,82606.0
2022-11-22 10:00:00,32.0,32.04,31.89,32.01,144770.0,29.6734,29.7105,29.5714,29.6827,144770.0
2022-11-22 10:30:00,32.01,32.07,31.95,31.99,134230.0,29.6827,29.7383,29.627,29.6641,134230.0
2022-11-22 11:00:00,31.98,32.05,31.91,31.91,74680.0,29.6549,29.7198,29.59,29.59,74680.0
2022-11-22 11:30:00,31.92,32.01,31.91,31.99,64340.0,29.5992,29.6827,29.59,29.6641,64340.0
2022-11-22 12:00:00,31.98,32.0,31.9,31.91,99873.0,29.6549,29.6734,29.5807,29.59,99873.0
2022-11-22 12:30:00,31.91,32.05,31.9,32.02,223309.0,29.59,29.7198,29.5807,29.692,223309.0
2022-11-22 13:00:00,32.02,32.07,31.89,31.92,498459.0,29.692,29.7383,29.5714,29.5992,498459.0
2022-11-22 13:30:00,31.92,32.0,31.87,31.98,142819.0,29.5992,29.6734,29.5529,29.6549,142819.0
2022-11-22 14:00:00,31.98,32.05,31.95,32.03,47173.0,29.6549,29.7198,29.627,29.7012,47173.0
2022-11-22 14:30:00,32.03,32.1,31.99,32.09,29087.0,29.7012,29.7661,29.6641,29.7569,29087.0
2022-11-22 15:00:00,32.09,32.16,32.08,32.13,46699.0,29.7569,29.8218,29.7476,29.794,46699.0
2022-11-22 15:30:00,32.13,32.2,32.1,32.16,391733.0,29.794,29.8589,29.7661,29.8218,391733.0
2022-11-23 09:30:00,32.13,32.29,32.03,32.27,91165.0,29.794,29.9423,29.7012,29.9238,91165.0
2022-11-23 10:00:00,32.28,32.37,32.2,32.31,93724.0,29.9331,30.0165,29.8589,29.9609,93724.0
2022-11-23 10:30:00,32.32,32.35,32.25,32.27,59653.0,29.9701,29.998,29.9052,29.9238,59653.0
2022-11-23 11:00:00,32.27,32.29,32.2,32.22,155461.0,29.9238,29.9423,29.8589,29.8774,155461.0
2022-11-23 11:30:00,32.21,32.28,32.13,32.15,143733.0,29.8681,29.9331,29.794,29.8125,143733.0
2022-11-23 12:00:00,32.16,32.2,32.12,32.15,39160.0,29.8218,29.8589,29.7847,29.8125,39160.0
2022-11-23 12:30:00,32.15,32.17,31.97,32.0,38550.0,29.8125,29.8311,29.6456,29.6734,38550.0
2022-11-23 13:00:00,32.01,32.03,31.95,32.01,30251.0,29.6827,29.7012,29.627,29.6827,30251.0
2022-11-23 13:30:00,32.01,32.02,31.92,31.93,32515.0,29.6827,29.692,29.5992,29.6085,32515.0
2022-11-23 14:00:00,31.93,32.11,31.9,32.04,58946.0,29.6085,29.7754,29.5807,29.7105,58946.0
2022-11-23 14:30:00,32.04,32.06,31.98,32.04,39256.0,29.7105,29.7291,29.6549,29.7105,39256.0
2022-11-23 15:00:00,32.04,32.14,31.99,32.11,275509.0,29.7105,29.8032,29.6641,29.7754,275509.0
2022-11-23 15:30:00,32.11,32.12,32.02,32.08,157046.0,29.7754,29.7847,29.692,29.7476,157046.0
2022-11-25 09:30:00,32.33,32.45,32.25,32.3,65953.0,29.9794,30.0907,29.9052,29.9516,65953.0
2022-11-25 10:00:00,32.27,32.35,32.17,32.25,35520.0,29.9238,29.998,29.8311,29.9052,35520.0
2022-11-25 10:30:00,32.25,32.25,32.12,32.18,34138.0,29.9052,29.9052,29.7847,29.8403,34138.0
2022-11-25 11:00:00,32.19,32.22,32.16,32.21,32392.0,29.8496,29.8774,29.8218,29.8681,32392.0
2022-11-25 11:30:00,32.21,32.26,32.2,32.25,25673.0,29.8681,29.9145,29.8589,29.9052,25673.0
2022-11-25 12:00:00,32.26,32.27,32.21,32.23,37672.0,29.9145,29.9238,29.8681,29.8867,37672.0
2022-11-25 12:30:00,32.23,32.35,32.18,32.33,86980.0,29.8867,29.998,29.8403,29.9794,86980.0
2022-11-28 09:30:00,32.01,32.37,32.01,32.06,61594.0,29.6827,30.0165,29.6827,29.7291,61594.0
2022-11-28 10:00:00,32.05,32.19,31.97,32.14,48517.0,29.7198,29.8496,29.6456,29.8032,48517.0
2022-11-28 10:30:00,32.14,32.21,32.09,32.13,49950.0,29.8032,29.8681,29.7569,29.794,49950.0
2022-11-28 11:00:00,32.13,32.18,32.09,32.09,36784.0,29.794,29.8403,29.7569,29.7569,36784.0
2022-11-28 11:30:00,32.09,32.15,32.03,32.04,43105.0,29.7569,29.8125,29.7012,29.7105,43105.0
2022-11-28 12:00:00,32.04,32.08,31.94,32.06,48763.0,29.7105,29.7476,29.6178,29.7291,48763.0
2022-11-28 12:30:00,32.07,32.14,32.03,32.04,111065.0,29.7383,29.8032,29.7012,29.7105,111065.0
2022-11-28 13:00:00,32.04,32.06,31.99,32.05,47220.0,29.7105,29.7291,29.6641,29.7198,47220.0
2022-11-28 13:30:00,32.05,32.1,31.92,31.92,74042.0,29.7198,29.7661,29.5992,29.5992,74042.0
2022-11-28 14:00:00,31.91,31.94,31.86,31.86,34499.0,29.59,29.6178,29.5436,29.5436,34499.0
2022-11-28 14:30:00,31.87,31.95,31.83,31.84,83745.0,29.5529,29.627,29.5158,29.525,83745.0
2022-11-28 15:00:00,31.83,31.86,31.56,31.59,128461.0,29.5158,29.5436,29.2654,29.2932,128461.0
2022-11-28 15:30:00,31.59,31.68,31.57,31.62,422423.0,29.2932,29.3767,29.2747,29.321,422423.0
2022-11-29 09:30:00,31.49,31.84,31.48,31.72,78652.0,29.2005,29.525,29.1912,29.4138,78652.0
2022-11-29 10:00:00,31.73,32.02,31.69,32.02,109027.0,29.423,29.692,29.386,29.692,109027.0
2022-11-29 10:30:00,32.02,32.25,32.0,32.25,152696.0,29.692,29.9052,29.6734,29.9052,152696.0
2022-11-29 11:00:00,32.24,32.27,32.03,32.08,87721.0,29.896,29.9238,29.7012,29.7476,87721.0
2022-11-29 11:30:00,32.07,32.12,32.02,32.11,161497.0,29.7383,29.7847,29.692,29.7754,161497.0
2022-11-29 12:00:00,32.12,32.16,32.04,32.12,61476.0,29.7847,29.8218,29.7105,29.7847,61476.0
2022-11-29 12:30:00,32.13,32.14,32.09,32.14,71997.0,29.794,29.8032,29.7569,29.8032,71997.0
2022-11-29 13:00:00,32.13,32.17,32.06,32.08,101782.0,29.794,29.8311,29.7291,29.7476,101782.0
2022-11-29 13:30:00,32.08,32.12,32.02,32.12,87283.0,29.7476,29.7847,29.692,29.7847,87283.0
2022-11-29 14:00:00,32.12,32.22,32.11,32.19,190427.0,29.7847,29.8774,29.7754,29.8496,190427.0
2022-11-29 14:30:00,32.2,32.27,32.14,32.27,74065.0,29.8589,29.9238,29.8032,29.9238,74065.0
2022-11-29 15:00:00,32.27,32.36,32.26,32.35,64434.0,29.9238,30.0072,29.9145,29.998,64434.0
2022-11-29 15:30:00,32.35,32.54,32.35,32.52,417454.0,29.998,30.1742,29.998,30.1556,417454.0
2022-11-30 09:30:00,31.96,32.28,31.9,32.21,103956.0,29.6363,29.9331,29.5807,29.8681,103956.0
2022-11-30 10:00:00,32.2,32.21,32.08,32.18,210122.0,29.8589,29.8681,29.7476,29.8403,210122.0
2022-11-30 10:30:00,32.18,32.22,32.06,32.07,261505.0,29.8403,29.8774,29.7291,29.7383,261505.0
2022-11-30 11:00:00,32.07,32.13,32.0,32.04,98895.0,29.7383,29.794,29.6734,29.7105,98895.0
2022-11-30 11:30:00,32.04,32.1,31.95,31.99,97392.0,29.7105,29.7661,29.627,29.6641,97392.0
2022-11-30 12:00:00,31.98,32.01,31.93,31.99,103850.0,29.6549,29.6827,29.6085,29.6641,103850.0
2022-11-30 12:30:00,31.99,32.11,31.98,32.09,87856.0,29.6641,29.7754,29.6549,29.7569,87856.0
2022-11-30 13:00:00,32.09,32.17,32.08,32.13,76831.0,29.7569,29.8311,29.7476,29.794,76831.0
2022-11-30 13:30:00,32.13,32.56,32.1,32.55,107347.0,29.794,30.1927,29.7661,30.1834,107347.0
2022-11-30 14:00:00,32.54,32.66,32.54,32.6,71276.0,30.1742,30.2854,30.1742,30.2298,71276.0
2022-11-30 14:30:00,32.59,32.64,32.51,32.59,59683.0,30.2205,30.2669,30.1463,30.2205,59683.0
2022-11-30 15:00:00,32.59,32.88,32.59,32.87,84314.0,30.2205,30.4894,30.2205,30.4802,84314.0
2022-11-30 15:30:00,32.87,33.09,32.86,33.07,337092.0,30.4802,30.6842,30.4709,30.6656,337092.0
2022-12-01 09:30:00,33.4,33.69,33.2,33.49,102093.0,30.9716,31.2405,30.7862,31.0551,102093.0
2022-12-01 10:00:00,33.49,33.53,33.07,33.07,102159.0,31.0551,31.0922,30.6656,30.6656,102159.0
2022-12-01 10:30:00,33.07,33.08,32.81,32.87,138370.0,30.6656,30.6749,30.4245,30.4802,138370.0
2022-12-01 11:00:00,32.86,33.02,32.79,33.01,559337.0,30.4709,30.6193,30.406,30.61,559337.0
2022-12-01 11:30:00,33.0,33.05,32.91,32.93,54163.0,30.6007,30.6471,30.5173,30.5358,54163.0
2022-12-01 12:00:00,32.93,32.97,32.87,32.93,260002.0,30.5358,30.5729,30.4802,30.5358,260002.0
2022-12-01 12:30:00,32.93,32.99,32.91,32.93,40835.0,30.5358,30.5914,30.5173,30.5358,40835.0
2022-12-01 13:00:00,32.93,32.94,32.6,32.64,61449.0,30.5358,30.5451,30.2298,30.2669,61449.0
2022-12-01 13:30:00,32.64,32.72,32.6,32.67,230812.0,30.2669,30.3411,30.2298,30.2947,230812.0
2022-12-01 14:00:00,32.66,32.81,32.61,32.8,62896.0,30.2854,30.4245,30.2391,30.4152,62896.0
2022-12-01 14:30:00,32.8,32.9,32.75,32.87,202534.0,30.4152,30.508,30.3689,30.4802,202534.0
2022-12-01 15:00:00,32.87,32.89,32.78,32.84,115087.0,30.4802,30.4987,30.3967,30.4523,115087.0
2022-12-01 15:30:00,32.84,33.04,32.83,32.96,431263.0,30.4523,30.6378,30.4431,30.5636,431263.0
2022-12-02 09:30:00,32.61,32.88,32.5,32.87,141878.0,30.2391,30.4894,30.1371,30.4802,141878.0
2022-12-02 10:00:00,32.87,33.08,32.75,33.01,116410.0,30.4802,30.6749,30.3689,30.61,116410.0
2022-12-02 10:30:00,33.01,33.06,32.93,33.04,74521.0,30.61,30.6563,30.5358,30.6378,74521.0
2022-12-02 11:00:00,33.02,33.04,32.86,32.97,371620.0,30.6193,30.6378,30.4709,30.5729,371620.0
2022-12-02 11:30:00,32.98,33.06,32.93,32.95,86568.0,30.5822,30.6563,30.5358,30.5543,86568.0
2022-12-02 12:00:00,32.94,33.09,32.92,33.08,27551.0,30.5451,30.6842,30.5265,30.6749,27551.0
2022-12-02 12:30:00,33.09,33.1,33.02,33.04,24571.0,30.6842,30.6934,30.6193,30.6378,24571.0
2022-12-02 13:00:00,33.04,33.1,33.04,33.1,40087.0,30.6378,30.6934,30.6378,30.6934,40087.0
2022-12-02 13:30:00,33.1,33.13,33.02,33.04,48293.0,30.6934,30.7213,30.6193,30.6378,48293.0
2022-12-02 14:00:00,33.04,33.07,32.98,33.0,78125.0,30.6378,30.6656,30.5822,30.6007,78125.0
2022-12-02 14:30:00,33.0,33.02,32.88,33.0,83389.0,30.6007,30.6193,30.4894,30.6007,83389.0
2022-12-02 15:00:00,33.01,33.09,32.97,32.98,179187.0,30.61,30.6842,30.5729,30.5822,179187.0
2022-12-02 15:30:00,32.98,33.0,32.85,32.95,293116.0,30.5822,30.6007,30.4616,30.5543,293116.0
2022-12-05 09:30:00,32.68,32.7,32.39,32.57,89358.0,30.304,30.3225,30.0351,30.202,89358.0
2022-12-05 10:00:00,32.59,32.7,32.51,32.62,57381.0,30.2205,30.3225,30.1463,30.2483,57381.0
2022-12-05 10:30:00,32.62,32.79,32.58,32.79,59609.0,30.2483,30.406,30.2112,30.406,59609.0
2022-12-05 11:00:00,32.79,32.87,32.75,32.79,48482.0,30.406,30.4802,30.3689,30.406,48482.0
2022-12-05 11:30:00,32.79,32.79,32.57,32.58,55057.0,30.406,30.406,30.202,30.2112,55057.0
2022-12-05 12:00:00,32.55,32.64,32.53,32.6,28344.0,30.1834,30.2669,30.1649,30.2298,28344.0
2022-12-05 12:30:00,32.61,32.64,32.54,32.55,54270.0,30.2391,30.2669,30.1742,30.1834,54270.0
2022-12-05 13:00:00,32.55,32.59,32.4,32.43,97605.0,30.1834,30.2205,30.0443,30.0722,97605.0
2022-12-05 13:30:00,32.45,32.51,32.44,32.48,47173.0,30.0907,30.1463,30.0814,30.1185,47173.0
2022-12-05 14:00:00,32.48,32.58,32.44,32.54,67745.0,30.1185,30.2112,30.0814,30.1742,67745.0
2022-12-05 14:30:00,32.54,32.59,32.5,32.59,91342.0,30.1742,30.2205,30.1371,30.2205,91342.0
2022-12-05 15:00:00,32.59,32.6,32.52,32.55,58914.0,30.2205,30.2298,30.1556,30.1834,58914.0
2022-12-05 15:30:00,32.55,32.63,32.52,32.57,192626.0,30.1834,30.2576,30.1556,30.202,192626.0
2022-12-06 09:30:00,32.59,32.59,32.26,32.41,64024.0,30.2205,30.2205,29.9145,30.0536,64024.0
2022-12-06 10:00:00,32.4,32.44,32.19,32.34,151833.0,30.0443,30.0814,29.8496,29.9887,151833.0
2022-12-06 10:30:00,32.34,32.36,32.17,32.18,53945.0,29.9887,30.0072,29.8311,29.8403,53945.0
2022-12-06 11:00:00,32.18,32.33,32.18,32.3,59390.0,29.8403,29.9794,29.8403,29.9516,59390.0
2022-12-06 11:30:00,32.29,32.36,32.24,32.26,45136.0,29.9423,30.0072,29.896,29.9145,45136.0
2022-12-06 12:00:00,32.26,32.29,32.14,32.28,78117.0,29.9145,29.9423,29.8032,29.9331,78117.0
2022-12-06 12:30:00,32.27,32.31,32.16,32.2,33560.0,29.9238,29.9609,29.8218,29.8589,33560.0
2022-12-06 13:00:00,32.2,32.25,32.17,32.2,53679.0,29.8589,29.9052,29.8311,29.8589,53679.0
2022-12-06 13:30:00,32.2,32.23,32.13,32.16,75893.0,29.8589,29.8867,29.794,29.8218,75893.0
2022-12-06 14:00:00,32.16,32.16,31.97,32.03,63607.0,29.8218,29.8218,29.6456,29.7012,63607.0
2022-12-06 14:30:00,32.03,32.17,32.03,32.15,78446.0,29.7012,29.8311,29.7012,29.8125,78446.0
2022-12-06 15:00:00,32.16,32.19,32.03,32.05,75094.0,29.8218,29.8496,29.7012,29.7198,75094.0
2022-12-06 15:30:00,32.05,32.15,32.04,32.09,330779.0,29.7198,29.8125,29.7105,29.7569,330779.0
2022-12-07 09:30:00,32.0,32.45,32.0,32.3,126137.0,29.6734,30.0907,29.6734,29.9516,126137.0
2022-12-07 10:00:00,32.3,32.63,32.22,32.62,134065.0,29.9516,30.2576,29.8774,30.2483,134065.0
2022-12-07 10:30:00,32.64,32.79,32.63,32.76,201775.0,30.2669,30.406,30.2576,30.3782,201775.0
2022-12-07 11:00:00,32.76,32.83,32.62,32.65,103381.0,30.3782,30.4431,30.2483,30.2762,103381.0
2022-12-07 11:30:00,32.66,32.67,32.56,32.64,88208.0,30.2854,30.2947,30.1927,30.2669,88208.0
2022-12-07 12:00:00,32.63,32.64,32.57,32.61,57324.0,30.2576,30.2669,30.202,30.2391,57324.0
2022-12-07 12:30:00,32.62,32.8,32.61,32.77,69267.0,30.2483,30.4152,30.2391,30.3874,69267.0
2022-12-07 13:00:00,32.77,32.88,32.76,32.85,78485.0,30.3874,30.4894,30.3782,30.4616,78485.0
2022-12-07 13:30:00,32.84,32.85,32.67,32.68,116402.0,30.4523,30.4616,30.2947,30.304,116402.0
2022-12-07 14:00:00,32.69,32.69,32.56,32.62,87046.0,30.3132,30.3132,30.1927,30.2483,87046.0
2022-12-07 14:30:00,32.63,32.67,32.6,32.63,177815.0,30.2576,30.2947,30.2298,30.2576,177815.0
2022-12-07 15:00:00,32.63,32.65,32.52,32.59,172400.0,30.2576,30.2762,30.1556,30.2205,172400.0
2022-12-07 15:30:00,32.59,32.87,32.59,32.75,537507.0,30.2205,30.4802,30.2205,30.3689,537507.0
2022-12-08 09:30:00,33.05,33.33,32.98,33.27,228471.0,30.6471,30.9067,30.5822,30.8511,228471.0
2022-12-08 10:00:00,33.27,33.4,33.17,33.36,145633.0,30.8511,30.9716,30.7583,30.9345,145633.0
2022-12-08 10:30:00,33.35,33.36,33.2,33.21,101273.0,30.9253,30.9345,30.7862,30.7954,101273.0
2022-12-08 11:00:00,33.22,33.26,33.05,33.11,100687.0,30.8047,30.8418,30.6471,30.7027,100687.0
2022-12-08 11:30:00,33.11,33.12,33.0,33.02,70807.0,30.7027,30.712,30.6007,30.6193,70807.0
2022-12-08 12:00:00,33.02,33.15,33.01,33.09,74565.0,30.6193,30.7398,30.61,30.6842,74565.0
2022-12-08 12:30:00,33.09,33.18,33.06,33.18,100059.0,30.6842,30.7676,30.6563,30.7676,100059.0
2022-12-08 13:00:00,33.18,33.23,33.02,33.06,170879.0,30.7676,30.814,30.6193,30.6563,170879.0
2022-12-08 13:30:00,33.07,33.2,33.06,33.16,97068.0,30.6656,30.7862,30.6563,30.7491,97068.0
2022-12-08 14:00:00,33.16,33.16,32.95,33.02,92856.0,30.7491,30.7491,30.5543,30.6193,92856.0
2022-12-08 14:30:00,33.02,33.07,32.98,33.03,101543.0,30.6193,30.6656,30.5822,30.6285,101543.0
2022-12-08 15:00:00,33.03,33.05,32.92,33.02,261218.0,30.6285,30.6471,30.5265,30.6193,261218.0
2022-12-08 15:30:00,33.03,33.07,32.86,32.97,629461.0,30.6285,30.6656,30.4709,30.5729,629461.0
2022-12-09 09:30:00,32.96,33.17,32.87,33.1,74094.0,30.5636,30.7583,30.4802,30.6934,74094.0
2022-12-09 10:00:00,33.11,33.18,33.02,33.18,78498.0,30.7027,30.7676,30.6193,30.7676,78498.0
2022-12-09 10:30:00,33.2,33.34,33.13,33.32,118805.0,30.7862,30.916,30.7213,30.8974,118805.0
2022-12-09 11:00:00,33.32,33.34,33.22,33.31,99567.0,30.8974,30.916,30.8047,30.8882,99567.0
2022-12-09 11:30:00,33.32,33.35,33.19,33.2,50487.0,30.8974,30.9253,30.7769,30.7862,50487.0
2022-12-09 12:00:00,33.22,33.28,33.17,33.2,84144.0,30.8047,30.8604,30.7583,30.7862,84144.0
2022-12-09 12:30:00,33.2,33.34,33.19,33.32,54101.0,30.7862,30.916,30.7769,30.8974,54101.0
2022-12-09 13:00:00,33.32,33.32,33.1,33.13,117095.0,30.8974,30.8974,30.6934,30.7213,117095.0
2022-12-09 13:30:00,33.13,33.18,33.1,33.15,75451.0,30.7213,30.7676,30.6934,30.7398,75451.0
2022-12-09 14:00:00,33.16,33.21,33.13,33.13,65229.0,30.7491,30.7954,30.7213,30.7213,65229.0
2022-12-09 14:30:00,33.12,33.18,33.08,33.17,62804.0,30.712,30.7676,30.6749,30.7583,62804.0
2022-12-09 15:00:00,33.18,33.19,32.97,32.98,112123.0,30.7676,30.7769,30.5729,30.5822,112123.0
2022-12-09 15:30:00,32.97,33.0,32.85,32.86,344861.0,30.5729,30.6007,30.4616,30.4709,344861.0
2022-12-12 09:30:00,32.73,32.85,32.53,32.53,84518.0,30.3503,30.4616,30.1649,30.1649,84518.0
2022-12-12 10:00:00,32.52,32.53,31.84,32.05,210895.0,30.1556,30.1649,29.525,29.7198,210895.0
2022-12-12 10:30:00,32.05,32.22,32.0,32.13,102990.0,29.7198,29.8774,29.6734,29.794,102990.0
2022-12-12 11:00:00,32.13,32.27,32.08,32.21,80425.0,29.794,29.9238,29.7476,29.8681,80425.0
2022-12-12 11:30:00,32.21,32.32,32.18,32.21,66927.0,29.8681,29.9701,29.8403,29.8681,66927.0
2022-12-12 12:00:00,32.21,32.26,32.06,32.12,55818.0,29.8681,29.9145,29.7291,29.7847,55818.0
2022-12-12 12:30:00,32.12,32.19,32.08,32.15,58689.0,29.7847,29.8496,29.7476,29.8125,58689.0
2022-12-12 13:00:00,32.15,32.19,32.09,32.18,66912.0,29.8125,29.8496,29.7569,29.8403,66912.0
2022-12-12 13:30:00,32.18,32.26,32.16,32.2,56259.0,29.8403,29.9145,29.8218,29.8589,56259.0
2022-12-12 14:00:00,32.21,32.23,32.12,32.12,65667.0,29.8681,29.8867,29.7847,29.7847,65667.0
2022-12-12 14:30:00,32.12,32.15,32.08,32.13,65125.0,29.7847,29.8125,29.7476,29.794,65125.0
2022-12-12 15:00:00,32.13,32.25,32.12,32.21,104937.0,29.794,29.9052,29.7847,29.8681,104937.0
2022-12-12 15:30:00,32.22,32.42,32.21,32.41,403568.0,29.8774,30.0629,29.8681,30.0536,403568.0
2022-12-13 09:30:00,33.3,33.47,33.2,33.29,284495.0,30.8789,31.0365,30.7862,30.8696,284495.0
2022-12-13 10:00:00,33.31,33.39,32.88,32.96,78431.0,30.8882,30.9624,30.4894,30.5636,78431.0
2022-12-13 10:30:00,32.98,33.04,32.77,32.82,89407.0,30.5822,30.6378,30.3874,30.4338,89407.0
2022-12-13 11:00:00,32.83,32.95,32.78,32.8,69813.0,30.4431,30.5543,30.3967,30.4152,69813.0
2022-12-13 11:30:00,32.8,32.87,32.55,32.65,129051.0,30.4152,30.4802,30.1834,30.2762,129051.0
2022-12-13 12:00:00,32.66,32.7,32.46,32.51,71607.0,30.2854,30.3225,30.1,30.1463,71607.0
2022-12-13 12:30:00,32.5,32.54,32.36,32.41,57256.0,30.1371,30.1742,30.0072,30.0536,57256.0
2022-12-13 13:00:00,32.41,32.68,32.4,32.65,65095.0,30.0536,30.304,30.0443,30.2762,65095.0
2022-12-13 13:30:00,32.65,32.73,32.58,32.62,126036.0,30.2762,30.3503,30.2112,30.2483,126036.0
2022-12-13 14:00:00,32.62,32.71,32.6,32.62,157457.0,30.2483,30.3318,30.2298,30.2483,157457.0
2022-12-13 14:30:00,32.62,32.78,32.59,32.66,52901.0,30.2483,30.3967,30.2205,30.2854,52901.0
2022-12-13 15:00:00,32.66,32.72,32.51,32.7,104052.0,30.2854,30.3411,30.1463,30.3225,104052.0
2022-12-13 15:30:00,32.7,32.87,32.63,32.86,334706.0,30.3225,30.4802,30.2576,30.4709,334706.0
2022-12-14 09:30:00,32.61,32.93,32.55,32.9,59294.0,30.4074,30.7058,30.3514,30.6778,59294.0
2022-12-14 10:00:00,32.91,33.09,32.79,33.07,43735.0,30.6871,30.8549,30.5752,30.8363,43735.0
2022-12-14 10:30:00,33.06,33.06,32.9,33.03,46052.0,30.827,30.827,30.6778,30.799,46052.0
2022-12-14 11:00:00,33.03,33.06,32.85,32.91,86694.0,30.799,30.827,30.6312,30.6871,86694.0
2022-12-14 11:30:00,32.9,32.93,32.83,32.88,30125.0,30.6778,30.7058,30.6125,30.6591,30125.0
2022-12-14 12:00:00,32.86,32.94,32.82,32.9,41953.0,30.6405,30.7151,30.6032,30.6778,41953.0
2022-12-14 12:30:00,32.9,32.9,32.75,32.76,90158.0,30.6778,30.6778,30.5379,30.5472,90158.0
2022-12-14 13:00:00,32.76,32.9,32.75,32.9,140066.0,30.5472,30.6778,30.5379,30.6778,140066.0
2022-12-14 13:30:00,32.91,33.0,32.87,32.9,47279.0,30.6871,30.771,30.6498,30.6778,47279.0
2022-12-14 14:00:00,32.86,32.86,32.41,32.55,53441.0,30.6405,30.6405,30.2209,30.3514,53441.0
2022-12-14 14:30:00,32.52,32.59,32.28,32.43,71292.0,30.3234,30.3887,30.0997,30.2395,71292.0
2022-12-14 15:00:00,32.43,32.64,32.29,32.29,96054.0,30.2395,30.4353,30.109,30.109,96054.0
2022-12-14 15:30:00,32.28,32.46,32.21,32.34,156507.0,30.0997,30.2675,30.0344,30.1556,156507.0
2022-12-15 09:30:00,31.92,32.19,31.82,31.84,147712.0,29.764,30.0157,29.6707,29.6894,147712.0
2022-12-15 10:00:00,31.83,31.83,31.62,31.63,109217.0,29.6801,29.6801,29.4842,29.4936,109217.0
2022-12-15 10:30:00,31.64,31.7,31.4,31.44,94628.0,29.5029,29.5588,29.2791,29.3164,94628.0
2022-12-15 11:00:00,31.44,31.47,31.31,31.41,91510.0,29.3164,29.3444,29.1952,29.2884,91510.0
2022-12-15 11:30:00,31.41,31.66,31.4,31.65,85866.0,29.2884,29.5215,29.2791,29.5122,85866.0
2022-12-15 12:00:00,31.65,31.75,31.63,31.71,99551.0,29.5122,29.6055,29.4936,29.5682,99551.0
2022-12-15 12:30:00,31.71,31.75,31.49,31.49,125858.0,29.5682,29.6055,29.363,29.363,125858.0
2022-12-15 13:00:00,31.49,31.62,31.38,31.59,144704.0,29.363,29.4842,29.2605,29.4563,144704.0
2022-12-15 13:30:00,31.58,31.83,31.57,31.79,89904.0,29.4469,29.6801,29.4376,29.6428,89904.0
2022-12-15 14:00:00,31.8,31.83,31.71,31.71,129040.0,29.6521,29.6801,29.5682,29.5682,129040.0
2022-12-15 14:30:00,31.71,31.78,31.66,31.77,132617.0,29.5682,29.6334,29.5215,29.6241,132617.0
2022-12-15 15:00:00,31.77,31.83,31.6,31.71,160125.0,29.6241,29.6801,29.4656,29.5682,160125.0
2022-12-15 15:30:00,31.71,31.77,31.43,31.5,481894.0,29.5682,29.6241,29.3071,29.3723,481894.0
2022-12-16 09:30:00,30.65,30.82,30.45,30.6,434871.0,28.5798,28.7383,28.3933,28.5331,434871.0
2022-12-16 10:00:00,30.58,30.58,30.35,30.37,120353.0,28.5145,28.5145,28.3,28.3187,120353.0
2022-12-16 10:30:00,30.38,30.56,30.3,30.5,130997.0,28.328,28.4958,28.2534,28.4399,130997.0
2022-12-16 11:00:00,30.5,30.6,30.42,30.53,52374.0,28.4399,28.5331,28.3653,28.4679,52374.0
2022-12-16 11:30:00,30.53,30.66,30.52,30.55,76722.0,28.4679,28.5891,28.4585,28.4865,76722.0
2022-12-16 12:00:00,30.55,30.74,30.48,30.71,45071.0,28.4865,28.6637,28.4212,28.6357,45071.0
2022-12-16 12:30:00,30.71,30.88,30.69,30.79,78880.0,28.6357,28.7942,28.6171,28.7103,78880.0
2022-12-16 13:00:00,30.79,30.85,30.71,30.73,77963.0,28.7103,28.7662,28.6357,28.6544,77963.0
2022-12-16 13:30:00,30.73,30.79,30.56,30.57,93078.0,28.6544,28.7103,28.4958,28.5052,93078.0
2022-12-16 14:00:00,30.58,30.77,30.55,30.73,103899.0,28.5145,28.6917,28.4865,28.6544,103899.0
2022-12-16 14:30:00,30.73,30.83,30.68,30.79,121571.0,28.6544,28.7476,28.6077,28.7103,121571.0
2022-12-16 15:00:00,30.78,30.95,30.77,30.94,150041.0,28.701,28.8595,28.6917,28.8502,150041.0
2022-12-16 15:30:00,30.94,31.17,30.81,30.84,799311.0,28.8502,29.0646,28.729,28.7569,799311.0
2022-12-19 09:30:00,30.74,30.74,30.49,30.57,63183.0,28.6637,28.6637,28.4306,28.5052,63183.0
2022-12-19 10:00:00,30.59,30.74,30.53,30.72,33118.0,28.5238,28.6637,28.4679,28.645,33118.0
2022-12-19 10:30:00,30.72,30.81,30.63,30.69,44358.0,28.645,28.729,28.5611,28.6171,44358.0
2022-12-19 11:00:00,30.68,30.68,30.51,30.51,44314.0,28.6077,28.6077,28.4492,28.4492,44314.0
2022-12-19 11:30:00,30.5,30.53,30.4,30.53,38175.0,28.4399,28.4679,28.3466,28.4679,38175.0
2022-12-19 12:00:00,30.53,30.57,30.44,30.44,32792.0,28.4679,28.5052,28.3839,28.3839,32792.0
2022-12-19 12:30:00,30.45,30.49,30.36,30.47,28770.0,28.3933,28.4306,28.3093,28.4119,28770.0
2022-12-19 13:00:00,30.47,30.56,30.46,30.49,39899.0,28.4119,28.4958,28.4026,28.4306,39899.0
2022-12-19 13:30:00,30.49,30.51,30.34,30.35,40659.0,28.4306,28.4492,28.2907,28.3,40659.0
2022-12-19 14:00:00,30.34,30.34,30.24,30.24,36110.0,28.2907,28.2907,28.1975,28.1975,36110.0
2022-12-19 14:30:00,30.24,30.27,30.17,30.25,52531.0,28.1975,28.2254,28.1322,28.2068,52531.0
2022-12-19 15:00:00,30.24,30.27,30.17,30.18,56842.0,28.1975,28.2254,28.1322,28.1415,56842.0
2022-12-19 15:30:00,30.18,30.39,30.09,30.31,246405.0,28.1415,28.3373,28.0576,28.2627,246405.0
2022-12-20 09:30:00,30.11,30.17,29.83,30.05,150669.0,28.0762,28.1322,27.8151,28.0203,150669.0
2022-12-20 10:00:00,30.05,30.18,30.02,30.05,136843.0,28.0203,28.1415,27.9923,28.0203,136843.0
2022-12-20 10:30:00,30.05,30.16,30.0,30.09,158698.0,28.0203,28.1229,27.9737,28.0576,158698.0
2022-12-20 11:00:00,30.09,30.26,30.07,30.17,134904.0,28.0576,28.2161,28.0389,28.1322,134904.0
2022-12-20 11:30:00,30.16,30.28,30.13,30.26,75339.0,28.1229,28.2347,28.0949,28.2161,75339.0
2022-12-20 12:00:00,30.26,30.4,30.25,30.31,150628.0,28.2161,28.3466,28.2068,28.2627,150628.0
2022-12-20 12:30:00,30.31,30.31,30.14,30.18,59672.0,28.2627,28.2627,28.1042,28.1415,59672.0
2022-12-20 13:00:00,30.17,30.22,30.13,30.14,74981.0,28.1322,28.1788,28.0949,28.1042,74981.0
2022-12-20 13:30:00,30.14,30.23,30.13,30.23,98431.0,28.1042,28.1881,28.0949,28.1881,98431.0
2022-12-20 14:00:00,30.23,30.29,30.15,30.16,90267.0,28.1881,28.2441,28.1135,28.1229,90267.0
2022-12-20 14:30:00,30.15,30.17,30.05,30.05,58688.0,28.1135,28.1322,28.0203,28.0203,58688.0
2022-12-20 15:00:00,30.05,30.11,30.01,30.11,88264.0,28.0203,28.0762,27.983,28.0762,88264.0
2022-12-20 15:30:00,30.11,30.22,30.08,30.1,322412.0,28.0762,28.1788,28.0483,28.0669,322412.0
2022-12-21 09:30:00,30.31,30.38,30.23,30.38,32990.0,28.2627,28.328,28.1881,28.328,32990.0
2022-12-21 10:00:00,30.38,30.59,30.36,30.51,48656.0,28.328,28.5238,28.3093,28.4492,48656.0
2022-12-21 10:30:00,30.5,30.59,30.48,30.55,26380.0,28.4399,28.5238,28.4212,28.4865,26380.0
2022-12-21 11:00:00,30.55,30.6,30.46,30.5,17825.0,28.4865,28.5331,28.4026,28.4399,17825.0
2022-12-21 11:30:00,30.5,30.54,30.42,30.47,19135.0,28.4399,28.4772,28.3653,28.4119,19135.0
2022-12-21 12:00:00,30.47,30.48,30.41,30.42,20280.0,28.4119,28.4212,28.356,28.3653,20280.0
2022-12-21 12:30:00,30.43,30.44,30.33,30.39,40434.0,28.3746,28.3839,28.2814,28.3373,40434.0
2022-12-21 13:00:00,30.4,30.47,30.36,30.46,58545.0,28.3466,28.4119,28.3093,28.4026,58545.0
2022-12-21 13:30:00,30.47,30.51,30.44,30.47,62652.0,28.4119,28.4492,28.3839,28.4119,62652.0
2022-12-21 14:00:00,30.46,30.52,30.35,30.36,82065.0,28.4026,28.4585,28.3,28.3093,82065.0
2022-12-21 14:30:00,30.37,30.39,30.24,30.3,78266.0,28.3187,28.3373,28.1975,28.2534,78266.0
2022-12-21 15:00:00,30.3,30.31,30.17,30.18,114392.0,28.2534,28.2627,28.1322,28.1415,114392.0
2022-12-21 15:30:00,30.17,30.31,30.1,30.3,269755.0,28.1322,28.2627,28.0669,28.2534,269755.0
2022-12-22 09:30:00,30.07,30.21,29.97,30.2,73971.0,28.0389,28.1695,27.9457,28.1602,73971.0
2022-12-22 10:00:00,30.2,30.21,30.03,30.05,58121.0,28.1602,28.1695,28.0016,28.0203,58121.0
2022-12-22 10:30:00,30.03,30.05,29.9,29.94,46599.0,28.0016,28.0203,27.8804,27.9177,46599.0
2022-12-22 11:00:00,29.95,30.06,29.92,30.0,66665.0,27.927,28.0296,27.8991,27.9737,66665.0
2022-12-22 11:30:00,30.0,30.01,29.85,29.88,44256.0,27.9737,27.983,27.8338,27.8618,44256.0
2022-12-22 12:00:00,29.89,29.91,29.68,29.69,47091.0,27.8711,27.8897,27.6753,27.6846,47091.0
2022-12-22 12:30:00,29.69,29.72,29.62,29.71,56561.0,27.6846,27.7126,27.6193,27.7032,56561.0
2022-12-22 13:00:00,29.71,29.74,29.61,29.64,78366.0,27.7032,27.7312,27.61,27.638,78366.0
2022-12-22 13:30:00,29.64,29.66,29.55,29.58,72848.0,27.638,27.6566,27.5541,27.582,72848.0
2022-12-22 14:00:00,29.58,29.71,29.58,29.71,74931.0,27.582,27.7032,27.582,27.7032,74931.0
2022-12-22 14:30:00,29.7,29.81,29.66,29.8,77629.0,27.6939,27.7965,27.6566,27.7872,77629.0
2022-12-22 15:00:00,29.8,29.95,29.78,29.95,96695.0,27.7872,27.927,27.7685,27.927,96695.0
2022-12-22 15:30:00,29.95,30.15,29.9,30.15,389831.0,27.927,28.1135,27.8804,28.1135,389831.0
2022-12-23 09:30:00,30.02,30.04,29.85,29.99,33029.0,27.9923,28.011,27.8338,27.9643,33029.0
2022-12-23 10:00:00,30.0,30.24,29.92,30.22,44746.0,27.9737,28.1975,27.8991,28.1788,44746.0
2022-12-23 10:30:00,30.21,30.31,30.18,30.21,59451.0,28.1695,28.2627,28.1415,28.1695,59451.0
2022-12-23 11:00:00,30.23,30.27,30.14,30.18,41970.0,28.1881,28.2254,28.1042,28.1415,41970.0
2022-12-23 11:30:00,30.19,30.33,30.17,30.29,32477.0,28.1508,28.2814,28.1322,28.2441,32477.0
2022-12-23 12:00:00,30.29,30.39,30.29,30.33,25109.0,28.2441,28.3373,28.2441,28.2814,25109.0
2022-12-23 12:30:00,30.33,30.37,30.3,30.35,26565.0,28.2814,28.3187,28.2534,28.3,26565.0
2022-12-23 13:00:00,30.35,30.42,30.32,30.35,24021.0,28.3,28.3653,28.272,28.3,24021.0
2022-12-23 13:30:00,30.35,30.37,30.19,30.21,25883.0,28.3,28.3187,28.1508,28.1695,25883.0
2022-12-23 14:00:00,30.21,30.32,30.17,30.29,27040.0,28.1695,28.272,28.1322,28.2441,27040.0
2022-12-23 14:30:00,30.3,30.35,30.25,30.3,24472.0,28.2534,28.3,28.2068,28.2534,24472.0
2022-12-23 15:00:00,30.31,30.36,30.25,30.3,40917.0,28.2627,28.3093,28.2068,28.2534,40917.0
2022-12-23 15:30:00,30.3,30.48,30.27,30.48,281725.0,28.2534,28.4212,28.2254,28.4212,281725.0
2022-12-27 09:30:00,30.54,30.54,30.17,30.2,27060.0,28.4772,28.4772,28.1322,28.1602,27060.0
2022-12-27 10:00:00,30.19,30.44,30.16,30.37,34029.0,28.1508,28.3839,28.1229,28.3187,34029.0
2022-12-27 10:30:00,30.37,30.4,30.28,30.28,22821.0,28.3187,28.3466,28.2347,28.2347,22821.0
2022-12-27 11:00:00,30.27,30.29,30.18,30.21,98098.0,28.2254,28.2441,28.1415,28.1695,98098.0
2022-12-27 11:30:00,30.21,30.24,30.12,30.14,51804.0,28.1695,28.1975,28.0856,28.1042,51804.0
2022-12-27 12:00:00,30.15,30.23,30.11,30.11,99903.0,28.1135,28.1881,28.0762,28.0762,99903.0
2022-12-27 12:30:00,30.09,30.23,30.07,30.1,75817.0,28.0576,28.1881,28.0389,28.0669,75817.0
2022-12-27 13:00:00,30.11,30.19,30.1,30.13,38802.0,28.0762,28.1508,28.0669,28.0949,38802.0
2022-12-27 13:30:00,30.12,30.2,30.09,30.11,46579.0,28.0856,28.1602,28.0576,28.0762,46579.0
2022-12-27 14:00:00,30.1,30.18,30.09,30.14,78597.0,28.0669,28.1415,28.0576,28.1042,78597.0
2022-12-27 14:30:00,30.14,30.26,30.13,30.25,40089.0,28.1042,28.2161,28.0949,28.2068,40089.0
2022-12-27 15:00:00,30.25,30.38,30.23,30.37,76478.0,28.2068,28.328,28.1881,28.3187,76478.0
2022-12-27 15:30:00,30.37,30.45,30.24,30.26,308826.0,28.3187,28.3933,28.1975,28.2161,308826.0
2022-12-28 09:30:00,30.29,30.53,30.29,30.4,68861.0,28.2441,28.4679,28.2441,28.3466,68861.0
2022-12-28 10:00:00,30.39,30.42,30.2,30.22,26627.0,28.3373,28.3653,28.1602,28.1788,26627.0
2022-12-28 10:30:00,30.24,30.31,30.17,30.23,46952.0,28.1975,28.2627,28.1322,28.1881,46952.0
2022-12-28 11:00:00,30.23,30.24,30.13,30.17,29642.0,28.1881,28.1975,28.0949,28.1322,29642.0
2022-12-28 11:30:00,30.18,30.24,30.14,30.21,27206.0,28.1415,28.1975,28.1042,28.1695,27206.0
2022-12-28 12:00:00,30.21,30.22,30.0,30.04,31954.0,28.1695,28.1788,27.9737,28.011,31954.0
2022-12-28 12:30:00,30.02,30.12,30.0,30.12,25475.0,27.9923,28.0856,27.9737,28.0856,25475.0
2022-12-28 13:00:00,30.11,30.18,30.08,30.1,18289.0,28.0762,28.1415,28.0483,28.0669,18289.0
2022-12-28 13:30:00,30.1,30.1,29.99,30.0,33838.0,28.0669,28.0669,27.9643,27.9737,33838.0
2022-12-28 14:00:00,30.0,30.01,29.9,29.99,35320.0,27.9737,27.983,27.8804,27.9643,35320.0
2022-12-28 14:30:00,29.99,30.1,29.97,30.05,66914.0,27.9643,28.0669,27.9457,28.0203,66914.0
2022-12-28 15:00:00,30.05,30.05,29.85,29.88,71587.0,28.0203,28.0203,27.8338,27.8618,71587.0
2022-12-28 15:30:00,29.89,29.93,29.76,29.81,214269.0,27.8711,27.9084,27.7499,27.7965,214269.0
2022-12-29 09:30:00,29.94,30.24,29.87,30.24,46869.0,27.9177,28.1975,27.8524,28.1975,46869.0
2022-12-29 10:00:00,30.25,30.32,30.2,30.29,41278.0,28.2068,28.272,28.1602,28.2441,41278.0
2022-12-29 10:30:00,30.3,30.42,30.3,30.41,66787.0,28.2534,28.3653,28.2534,28.356,66787.0
2022-12-29 11:00:00,30.4,30.4,30.22,30.25,48545.0,28.3466,28.3466,28.1788,28.2068,48545.0
2022-12-29 11:30:00,30.25,30.42,30.25,30.39,30044.0,28.2068,28.3653,28.2068,28.3373,30044.0
2022-12-29 12:00:00,30.39,30.5,30.38,30.5,46854.0,28.3373,28.4399,28.328,28.4399,46854.0
2022-12-29 12:30:00,30.5,30.54,30.43,30.43,50993.0,28.4399,28.4772,28.3746,28.3746,50993.0
2022-12-29 13:00:00,30.43,30.52,30.42,30.48,57129.0,28.3746,28.4585,28.3653,28.4212,57129.0
2022-12-29 13:30:00,30.48,30.52,30.44,30.46,29151.0,28.4212,28.4585,28.3839,28.4026,29151.0
2022-12-29 14:00:00,30.45,30.48,30.32,30.32,30724.0,28.3933,28.4212,28.272,28.272,30724.0
2022-12-29 14:30:00,30.32,30.38,30.3,30.33,30847.0,28.272,28.328,28.2534,28.2814,30847.0
2022-12-29 15:00:00,30.33,30.47,30.33,30.42,54537.0,28.2814,28.4119,28.2814,28.3653,54537.0
2022-12-29 15:30:00,30.42,30.52,30.4,30.48,180736.0,28.3653,28.4585,28.3466,28.4212,180736.0
2022-12-30 09:30:00,30.27,30.43,30.16,30.28,45016.0,28.2254,28.3746,28.1229,28.2347,45016.0
2022-12-30 10:00:00,30.28,30.44,30.26,30.36,58848.0,28.2347,28.3839,28.2161,28.3093,58848.0
2022-12-30 10:30:00,30.36,30.36,30.25,30.3,25582.0,28.3093,28.3093,28.2068,28.2534,25582.0
2022-12-30 11:00:00,30.29,30.3,30.22,30.24,30177.0,28.2441,28.2534,28.1788,28.1975,30177.0
2022-12-30 11:30:00,30.23,30.32,30.17,30.21,29857.0,28.1881,28.272,28.1322,28.1695,29857.0
2022-12-30 12:00:00,30.21,30.21,30.13,30.17,18217.0,28.1695,28.1695,28.0949,28.1322,18217.0
2022-12-30 12:30:00,30.18,30.27,30.16,30.26,20054.0,28.1415,28.2254,28.1229,28.2161,20054.0
2022-12-30 13:00:00,30.27,30.29,30.03,30.08,30267.0,28.2254,28.2441,28.0016,28.0483,30267.0
2022-12-30 13:30:00,30.11,30.19,30.07,30.08,22154.0,28.0762,28.1508,28.0389,28.0483,22154.0
2022-12-30 14:00:00,30.09,30.09,29.93,29.97,32205.0,28.0576,28.0576,27.9084,27.9457,32205.0
2022-12-30 14:30:00,29.97,30.0,29.82,29.82,40347.0,27.9457,27.9737,27.8058,27.8058,40347.0
2022-12-30 15:00:00,29.83,30.0,29.79,29.94,113085.0,27.8151,27.9737,27.7778,27.9177,113085.0
2022-12-30 15:30:00,29.94,30.17,29.92,30.13,301589.0,27.9177,28.1322,27.8991,28.0949,301589.0
2023-01-03 09:30:00,30.07,30.49,30.07,30.07,74920.0,28.0389,28.4306,28.0389,28.0389,74920.0
2023-01-03 10:00:00,30.08,30.1,29.77,29.84,50089.0,28.0483,28.0669,27.7592,27.8245,50089.0
2023-01-03 10:30:00,29.82,29.93,29.75,29.93,48179.0,27.8058,27.9084,27.7405,27.9084,48179.0
2023-01-03 11:00:00,29.93,29.97,29.61,29.61,34589.0,27.9084,27.9457,27.61,27.61,34589.0
2023-01-03 11:30:00,29.6,29.63,29.48,29.57,37125.0,27.6007,27.6287,27.4888,27.5727,37125.0
2023-01-03 12:00:00,29.57,29.59,29.51,29.55,22928.0,27.5727,27.5914,27.5168,27.5541,22928.0
2023-01-03 12:30:00,29.56,29.62,29.37,29.4,87958.0,27.5634,27.6193,27.3862,27.4142,87958.0
2023-01-03 13:00:00,29.4,29.6,29.33,29.57,73467.0,27.4142,27.6007,27.3489,27.5727,73467.0
2023-01-03 13:30:00,29.57,29.66,29.54,29.64,51352.0,27.5727,27.6566,27.5447,27.638,51352.0
2023-01-03 14:00:00,29.65,29.68,29.57,29.58,53971.0,27.6473,27.6753,27.5727,27.582,53971.0
2023-01-03 14:30:00,29.59,29.71,29.5,29.66,74340.0,27.5914,27.7032,27.5074,27.6566,74340.0
2023-01-03 15:00:00,29.67,29.76,29.64,29.71,60432.0,27.666,27.7499,27.638,27.7032,60432.0
2023-01-03 15:30:00,29.71,29.83,29.68,29.77,261219.0,27.7032,27.8151,27.6753,27.7592,261219.0
2023-01-04 09:30:00,30.0,30.22,29.84,30.19,83323.0,27.9737,28.1788,27.8245,28.1508,83323.0
2023-01-04 10:00:00,30.17,30.28,30.06,30.25,87241.0,28.1322,28.2347,28.0296,28.2068,87241.0
2023-01-04 10:30:00,30.27,30.39,30.24,30.38,60719.0,28.2254,28.3373,28.1975,28.328,60719.0
2023-01-04 11:00:00,30.38,30.39,30.21,30.28,48040.0,28.328,28.3373,28.1695,28.2347,48040.0
2023-01-04 11:30:00,30.28,30.46,30.25,30.45,101171.0,28.2347,28.4026,28.2068,28.3933,101171.0
2023-01-04 12:00:00,30.45,30.48,30.34,30.34,88103.0,28.3933,28.4212,28.2907,28.2907,88103.0
2023-01-04 12:30:00,30.34,30.49,30.33,30.4,54972.0,28.2907,28.4306,28.2814,28.3466,54972.0
2023-01-04 13:00:00,30.39,30.49,30.38,30.41,68911.0,28.3373,28.4306,28.328,28.356,68911.0
2023-01-04 13:30:00,30.41,30.54,30.4,30.42,100703.0,28.356,28.4772,28.3466,28.3653,100703.0
2023-01-04 14:00:00,30.4,30.53,30.28,30.29,111819.0,28.3466,28.4679,28.2347,28.2441,111819.0
2023-01-04 14:30:00,30.29,30.46,30.27,30.45,166642.0,28.2441,28.4026,28.2254,28.3933,166642.0
2023-01-04 15:00:00,30.45,30.52,30.41,30.44,181241.0,28.3933,28.4585,28.356,28.3839,181241.0
2023-01-04 15:30:00,30.43,30.55,30.36,30.51,464281.0,28.3746,28.4865,28.3093,28.4492,464281.0
2023-01-05 09:30:00,30.28,30.29,29.73,29.8,136430.0,28.2347,28.2441,27.7219,27.7872,136430.0
2023-01-05 10:00:00,29.79,30.0,29.61,29.65,95697.0,27.7778,27.9737,27.61,27.6473,95697.0
2023-01-05 10:30:00,29.65,29.7,29.47,29.53,99395.0,27.6473,27.6939,27.4795,27.5354,99395.0
2023-01-05 11:00:00,29.53,29.68,29.5,29.51,86632.0,27.5354,27.6753,27.5074,27.5168,86632.0
2023-01-05 11:30:00,29.51,29.57,29.41,29.48,124090.0,27.5168,27.5727,27.4235,27.4888,124090.0
2023-01-05 12:00:00,29.47,29.59,29.41,29.59,84503.0,27.4795,27.5914,27.4235,27.5914,84503.0
2023-01-05 12:30:00,29.59,29.66,29.53,29.63,62655.0,27.5914,27.6566,27.5354,27.6287,62655.0
2023-01-05 13:00:00,29.64,29.75,29.58,29.69,87118.0,27.638,27.7405,27.582,27.6846,87118.0
2023-01-05 13:30:00,29.69,29.72,29.59,29.64,76006.0,27.6846,27.7126,27.5914,27.638,76006.0
2023-01-05 14:00:00,29.65,29.67,29.52,29.52,88465.0,27.6473,27.666,27.5261,27.5261,88465.0
2023-01-05 14:30:00,29.53,29.77,29.52,29.71,130035.0,27.5354,27.7592,27.5261,27.7032,130035.0
2023-01-05 15:00:00,29.71,29.75,29.57,29.6,132400.0,27.7032,27.7405,27.5727,27.6007,132400.0
2023-01-05 15:30:00,29.58,29.67,29.53,29.63,389554.0,27.582,27.666,27.5354,27.6287,389554.0
2023-01-06 09:30:00,29.76,30.0,29.72,29.84,79273.0,27.7499,27.9737,27.7126,27.8245,79273.0
2023-01-06 10:00:00,29.86,30.22,29.85,30.05,71822.0,27.8431,28.1788,27.8338,28.0203,71822.0
2023-01-06 10:30:00,30.05,30.32,30.04,30.32,51528.0,28.0203,28.272,28.011,28.272,51528.0
2023-01-06 11:00:00,30.31,30.37,30.27,30.34,34556.0,28.2627,28.3187,28.2254,28.2907,34556.0
2023-01-06 11:30:00,30.33,30.49,30.32,30.45,47727.0,28.2814,28.4306,28.272,28.3933,47727.0
2023-01-06 12:00:00,30.45,30.55,30.43,30.46,80391.0,28.3933,28.4865,28.3746,28.4026,80391.0
2023-01-06 12:30:00,30.47,30.49,30.38,30.44,53897.0,28.4119,28.4306,28.328,28.3839,53897.0
2023-01-06 13:00:00,30.44,30.48,30.43,30.46,69967.0,28.3839,28.4212,28.3746,28.4026,69967.0
2023-01-06 13:30:00,30.46,30.63,30.46,30.6,149679.0,28.4026,28.5611,28.4026,28.5331,149679.0
2023-01-06 14:00:00,30.6,30.69,30.6,30.64,44782.0,28.5331,28.6171,28.5331,28.5704,44782.0
2023-01-06 14:30:00,30.65,30.79,30.65,30.74,75114.0,28.5798,28.7103,28.5798,28.6637,75114.0
2023-01-06 15:00:00,30.74,30.85,30.73,30.8,124029.0,28.6637,28.7662,28.6544,28.7196,124029.0
2023-01-06 15:30:00,30.81,31.0,30.8,30.99,464431.0,28.729,28.9061,28.7196,28.8968,464431.0
2023-01-09 09:30:00,30.94,31.22,30.65,31.21,49525.0,28.8502,29.1113,28.5798,29.1019,49525.0
2023-01-09 10:00:00,31.22,31.31,31.09,31.2,59578.0,29.1113,29.1952,28.99,29.0926,59578.0
2023-01-09 10:30:00,31.2,31.34,31.2,31.24,62150.0,29.0926,29.2232,29.0926,29.1299,62150.0
2023-01-09 11:00:00,31.24,31.43,31.16,31.4,56646.0,29.1299,29.3071,29.0553,29.2791,56646.0
2023-01-09 11:30:00,31.4,31.45,31.28,31.42,56895.0,29.2791,29.3257,29.1672,29.2977,56895.0
2023-01-09 12:00:00,31.43,31.43,31.27,31.29,55231.0,29.3071,29.3071,29.1579,29.1765,55231.0
2023-01-09 12:30:00,31.31,31.39,31.27,31.37,66200.0,29.1952,29.2698,29.1579,29.2511,66200.0
2023-01-09 13:00:00,31.37,31.37,31.1,31.12,65134.0,29.2511,29.2511,28.9994,29.018,65134.0
2023-01-09 13:30:00,31.12,31.16,30.94,30.97,90812.0,29.018,29.0553,28.8502,28.8781,90812.0
2023-01-09 14:00:00,30.97,31.16,30.95,31.11,80207.0,28.8781,29.0553,28.8595,29.0087,80207.0
2023-01-09 14:30:00,31.1,31.14,31.01,31.02,45681.0,28.9994,29.0367,28.9154,28.9248,45681.0
2023-01-09 15:00:00,31.02,31.21,31.01,31.16,99620.0,28.9248,29.1019,28.9154,29.0553,99620.0
2023-01-09 15:30:00,31.15,31.19,31.0,31.04,333959.0,29.046,29.0833,28.9061,28.9434,333959.0
2023-01-10 09:30:00,31.08,31.21,30.97,31.16,53931.0,28.9807,29.1019,28.8781,29.0553,53931.0
2023-01-10 10:00:00,31.16,31.2,30.96,30.96,32531.0,29.0553,29.0926,28.8688,28.8688,32531.0
2023-01-10 10:30:00,30.99,30.99,30.77,30.9,66025.0,28.8968,28.8968,28.6917,28.8129,66025.0
2023-01-10 11:00:00,30.9,30.96,30.83,30.88,45894.0,28.8129,28.8688,28.7476,28.7942,45894.0
2023-01-10 11:30:00,30.89,30.9,30.8,30.86,28559.0,28.8035,28.8129,28.7196,28.7756,28559.0
2023-01-10 12:00:00,30.85,30.86,30.77,30.78,38083.0,28.7662,28.7756,28.6917,28.701,38083.0
2023-01-10 12:30:00,30.78,30.97,30.77,30.93,32257.0,28.701,28.8781,28.6917,28.8408,32257.0
2023-01-10 13:00:00,30.93,30.99,30.87,30.93,33392.0,28.8408,28.8968,28.7849,28.8408,33392.0
2023-01-10 13:30:00,30.93,31.01,30.92,31.0,44277.0,28.8408,28.9154,28.8315,28.9061,44277.0
2023-01-10 14:00:00,31.0,31.0,30.89,30.89,219010.0,28.9061,28.9061,28.8035,28.8035,219010.0
2023-01-10 14:30:00,30.9,30.97,30.84,30.96,241201.0,28.8129,28.8781,28.7569,28.8688,241201.0
2023-01-10 15:00:00,30.96,31.0,30.86,30.99,112693.0,28.8688,28.9061,28.7756,28.8968,112693.0
2023-01-10 15:30:00,30.99,31.1,30.9,30.94,584722.0,28.8968,28.9994,28.8129,28.8502,584722.0
2023-01-11 09:30:00,31.25,31.6,31.25,31.55,287765.0,29.1392,29.4656,29.1392,29.419,287765.0
2023-01-11 10:00:00,31.54,31.74,31.44,31.73,321779.0,29.4096,29.5961,29.3164,29.5868,321779.0
2023-01-11 10:30:00,31.72,31.74,31.62,31.69,83433.0,29.5775,29.5961,29.4842,29.5495,83433.0
2023-01-11 11:00:00,31.7,31.83,31.7,31.8,42536.0,29.5588,29.6801,29.5588,29.6521,42536.0
2023-01-11 11:30:00,31.8,31.84,31.74,31.79,73465.0,29.6521,29.6894,29.5961,29.6428,73465.0
2023-01-11 12:00:00,31.79,31.91,31.77,31.87,34201.0,29.6428,29.7547,29.6241,29.7174,34201.0
2023-01-11 12:30:00,31.88,32.0,31.87,31.89,54206.0,29.7267,29.8386,29.7174,29.736,54206.0
2023-01-11 13:00:00,31.89,32.07,31.88,32.07,54131.0,29.736,29.9038,29.7267,29.9038,54131.0
2023-01-11 13:30:00,32.07,32.17,32.06,32.09,37848.0,29.9038,29.9971,29.8945,29.9225,37848.0
2023-01-11 14:00:00,32.1,32.25,32.1,32.22,104238.0,29.9318,30.0717,29.9318,30.0437,104238.0
2023-01-11 14:30:00,32.22,32.35,32.21,32.32,94299.0,30.0437,30.1649,30.0344,30.137,94299.0
2023-01-11 15:00:00,32.32,32.37,32.28,32.34,94209.0,30.137,30.1836,30.0997,30.1556,94209.0
2023-01-11 15:30:00,32.34,32.55,32.33,32.48,379894.0,30.1556,30.3514,30.1463,30.2862,379894.0
2023-01-12 09:30:00,32.79,32.79,32.42,32.5,59799.0,30.5752,30.5752,30.2302,30.3048,59799.0
2023-01-12 10:00:00,32.52,32.74,32.42,32.54,97337.0,30.3234,30.5286,30.2302,30.3421,97337.0
2023-01-12 10:30:00,32.54,32.65,32.42,32.58,137912.0,30.3421,30.4447,30.2302,30.3794,137912.0
2023-01-12 11:00:00,32.58,32.6,32.45,32.54,64179.0,30.3794,30.398,30.2582,30.3421,64179.0
2023-01-12 11:30:00,32.54,32.63,32.41,32.63,43090.0,30.3421,30.426,30.2209,30.426,43090.0
2023-01-12 12:00:00,32.61,32.88,32.61,32.88,26289.0,30.4074,30.6591,30.4074,30.6591,26289.0
2023-01-12 12:30:00,32.87,32.98,32.81,32.97,71633.0,30.6498,30.7524,30.5939,30.7431,71633.0
2023-01-12 13:00:00,32.98,33.08,32.87,32.87,38011.0,30.7524,30.8456,30.6498,30.6498,38011.0
2023-01-12 13:30:00,32.87,33.03,32.84,33.0,56397.0,30.6498,30.799,30.6218,30.771,56397.0
2023-01-12 14:00:00,33.01,33.04,32.94,32.95,107944.0,30.7804,30.8083,30.7151,30.7244,107944.0
2023-01-12 14:30:00,32.94,33.03,32.92,32.96,96113.0,30.7151,30.799,30.6964,30.7337,96113.0
2023-01-12 15:00:00,32.95,33.01,32.88,32.89,102180.0,30.7244,30.7804,30.6591,30.6685,102180.0
2023-01-12 15:30:00,32.89,32.93,32.84,32.87,212007.0,30.6685,30.7058,30.6218,30.6498,212007.0
2023-01-13 09:30:00,32.48,32.75,32.37,32.75,44012.0,30.2862,30.5379,30.1836,30.5379,44012.0
2023-01-13 10:00:00,32.69,32.73,32.56,32.69,53978.0,30.482,30.5193,30.3607,30.482,53978.0
2023-01-13 10:30:00,32.69,32.71,32.47,32.55,67765.0,30.482,30.5006,30.2768,30.3514,67765.0
2023-01-13 11:00:00,32.55,32.56,32.28,32.45,155066.0,30.3514,30.3607,30.0997,30.2582,155066.0
2023-01-13 11:30:00,32.46,32.46,32.29,32.33,45734.0,30.2675,30.2675,30.109,30.1463,45734.0
2023-01-13 12:00:00,32.32,32.57,32.31,32.55,24237.0,30.137,30.3701,30.1276,30.3514,24237.0
2023-01-13 12:30:00,32.57,32.57,32.48,32.53,45370.0,30.3701,30.3701,30.2862,30.3328,45370.0
2023-01-13 13:00:00,32.54,32.6,32.44,32.45,49010.0,30.3421,30.398,30.2489,30.2582,49010.0
2023-01-13 13:30:00,32.45,32.52,32.44,32.48,38941.0,30.2582,30.3234,30.2489,30.2862,38941.0
2023-01-13 14:00:00,32.48,32.52,32.44,32.48,46213.0,30.2862,30.3234,30.2489,30.2862,46213.0
2023-01-13 14:30:00,32.48,32.55,32.47,32.55,65540.0,30.2862,30.3514,30.2768,30.3514,65540.0
2023-01-13 15:00:00,32.55,32.61,32.5,32.57,87779.0,30.3514,30.4074,30.3048,30.3701,87779.0
2023-01-13 15:30:00,32.57,32.64,32.45,32.46,328493.0,30.3701,30.4353,30.2582,30.2675,328493.0
2023-01-17 09:30:00,32.57,32.57,32.28,32.44,140840.0,30.3701,30.3701,30.0997,30.2489,140840.0
2023-01-17 10:00:00,32.46,32.73,32.46,32.66,60433.0,30.2675,30.5193,30.2675,30.454,60433.0
2023-01-17 10:30:00,32.67,32.74,32.61,32.66,28719.0,30.4633,30.5286,30.4074,30.454,28719.0
2023-01-17 11:00:00,32.66,32.68,32.57,32.61,27582.0,30.454,30.4726,30.3701,30.4074,27582.0
2023-01-17 11:30:00,32.61,32.65,32.55,32.61,25841.0,30.4074,30.4447,30.3514,30.4074,25841.0
2023-01-17 12:00:00,32.61,32.72,32.6,32.7,32224.0,30.4074,30.5099,30.398,30.4913,32224.0
2023-01-17 12:30:00,32.71,32.81,32.71,32.78,29605.0,30.5006,30.5939,30.5006,30.5659,29605.0
2023-01-17 13:00:00,32.79,32.84,32.73,32.76,51367.0,30.5752,30.6218,30.5193,30.5472,51367.0
2023-01-17 13:30:00,32.76,32.81,32.74,32.8,34318.0,30.5472,30.5939,30.5286,30.5845,34318.0
2023-01-17 14:00:00,32.79,32.84,32.66,32.7,59752.0,30.5752,30.6218,30.454,30.4913,59752.0
2023-01-17 14:30:00,32.71,32.74,32.69,32.73,40309.0,30.5006,30.5286,30.482,30.5193,40309.0
2023-01-17 15:00:00,32.73,32.76,32.67,32.7,40813.0,30.5193,30.5472,30.4633,30.4913,40813.0
2023-01-17 15:30:00,32.7,32.74,32.61,32.63,131310.0,30.4913,30.5286,30.4074,30.426,131310.0
2023-01-18 09:30:00,32.67,32.87,32.67,32.7,74456.0,30.4633,30.6498,30.4633,30.4913,74456.0
2023-01-18 10:00:00,32.72,32.81,32.69,32.8,44773.0,30.5099,30.5939,30.482,30.5845,44773.0
2023-01-18 10:30:00,32.8,32.84,32.64,32.7,154616.0,30.5845,30.6218,30.4353,30.4913,154616.0
2023-01-18 11:00:00,32.7,32.71,32.41,32.41,62249.0,30.4913,30.5006,30.2209,30.2209,62249.0
2023-01-18 11:30:00,32.39,32.42,32.32,32.41,34512.0,30.2022,30.2302,30.137,30.2209,34512.0
2023-01-18 12:00:00,32.43,32.45,32.25,32.26,51500.0,30.2395,30.2582,30.0717,30.081,51500.0
2023-01-18 12:30:00,32.26,32.32,32.24,32.27,37436.0,30.081,30.137,30.0624,30.0903,37436.0
2023-01-18 13:00:00,32.27,32.34,32.21,32.34,39586.0,30.0903,30.1556,30.0344,30.1556,39586.0
2023-01-18 13:30:00,32.34,32.4,32.29,32.33,44957.0,30.1556,30.2116,30.109,30.1463,44957.0
2023-01-18 14:00:00,32.33,32.42,32.29,32.41,26654.0,30.1463,30.2302,30.109,30.2209,26654.0
2023-01-18 14:30:00,32.41,32.46,32.38,32.38,42775.0,30.2209,30.2675,30.1929,30.1929,42775.0
2023-01-18 15:00:00,32.38,32.46,32.31,32.33,50018.0,30.1929,30.2675,30.1276,30.1463,50018.0
2023-01-18 15:30:00,32.32,32.36,32.18,32.2,183711.0,30.137,30.1743,30.0064,30.0251,183711.0
2023-01-19 09:30:00,32.06,32.54,32.04,32.54,74796.0,29.8945,30.3421,29.8759,30.3421,74796.0
2023-01-19 10:00:00,32.58,32.63,32.36,32.44,62479.0,30.3794,30.426,30.1743,30.2489,62479.0
2023-01-19 10:30:00,32.45,32.49,32.11,32.16,116921.0,30.2582,30.2955,29.9411,29.9878,116921.0
2023-01-19 11:00:00,32.16,32.31,32.14,32.23,69704.0,29.9878,30.1276,29.9691,30.053,69704.0
2023-01-19 11:30:00,32.22,32.27,32.13,32.21,24851.0,30.0437,30.0903,29.9598,30.0344,24851.0
2023-01-19 12:00:00,32.21,32.3,32.2,32.25,37122.0,30.0344,30.1183,30.0251,30.0717,37122.0
2023-01-19 12:30:00,32.27,32.34,32.24,32.27,36461.0,30.0903,30.1556,30.0624,30.0903,36461.0
2023-01-19 13:00:00,32.27,32.31,32.15,32.16,27545.0,30.0903,30.1276,29.9784,29.9878,27545.0
2023-01-19 13:30:00,32.18,32.33,32.17,32.3,54760.0,30.0064,30.1463,29.9971,30.1183,54760.0
2023-01-19 14:00:00,32.31,32.36,32.26,32.3,53028.0,30.1276,30.1743,30.081,30.1183,53028.0
2023-01-19 14:30:00,32.29,32.29,32.17,32.2,49072.0,30.109,30.109,29.9971,30.0251,49072.0
2023-01-19 15:00:00,32.18,32.21,32.04,32.06,95839.0,30.0064,30.0344,29.8759,29.8945,95839.0
2023-01-19 15:30:00,32.06,32.16,31.96,31.97,215738.0,29.8945,29.9878,29.8013,29.8106,215738.0
2023-01-20 09:30:00,31.93,32.04,31.65,31.92,79775.0,29.7733,29.8759,29.5122,29.764,79775.0
2023-01-20 10:00:00,31.92,32.11,31.89,32.0,88422.0,29.764,29.9411,29.736,29.8386,88422.0
2023-01-20 10:30:00,32.01,32.06,31.92,32.0,183859.0,29.8479,29.8945,29.764,29.8386,183859.0
2023-01-20 11:00:00,32.0,32.15,32.0,32.14,31611.0,29.8386,29.9784,29.8386,29.9691,31611.0
2023-01-20 11:30:00,32.16,32.19,32.11,32.15,30424.0,29.9878,30.0157,29.9411,29.9784,30424.0
2023-01-20 12:00:00,32.15,32.17,32.12,32.15,55545.0,29.9784,29.9971,29.9505,29.9784,55545.0
2023-01-20 12:30:00,32.15,32.18,32.03,32.03,70300.0,29.9784,30.0064,29.8665,29.8665,70300.0
2023-01-20 13:00:00,32.04,32.08,31.95,31.97,35355.0,29.8759,29.9132,29.7919,29.8106,35355.0
2023-01-20 13:30:00,31.97,32.23,31.97,32.12,81708.0,29.8106,30.053,29.8106,29.9505,81708.0
2023-01-20 14:00:00,32.12,32.18,32.05,32.18,64956.0,29.9505,30.0064,29.8852,30.0064,64956.0
2023-01-20 14:30:00,32.17,32.42,32.17,32.41,96492.0,29.9971,30.2302,29.9971,30.2209,96492.0
2023-01-20 15:00:00,32.41,32.55,32.39,32.41,140879.0,30.2209,30.3514,30.2022,30.2209,140879.0
2023-01-20 15:30:00,32.41,32.52,32.35,32.47,453525.0,30.2209,30.3234,30.1649,30.2768,453525.0
2023-01-23 09:30:00,32.53,32.56,32.3,32.52,38460.0,30.3328,30.3607,30.1183,30.3234,38460.0
2023-01-23 10:00:00,32.57,32.58,32.42,32.52,41539.0,30.3701,30.3794,30.2302,30.3234,41539.0
2023-01-23 10:30:00,32.53,32.7,32.53,32.68,33398.0,30.3328,30.4913,30.3328,30.4726,33398.0
2023-01-23 11:00:00,32.69,32.83,32.68,32.75,31866.0,30.482,30.6125,30.4726,30.5379,31866.0
2023-01-23 11:30:00,32.75,32.91,32.75,32.83,70650.0,30.5379,30.6871,30.5379,30.6125,70650.0
2023-01-23 12:00:00,32.82,32.87,32.76,32.79,26943.0,30.6032,30.6498,30.5472,30.5752,26943.0
2023-01-23 12:30:00,32.79,32.85,32.78,32.83,21726.0,30.5752,30.6312,30.5659,30.6125,21726.0
2023-01-23 13:00:00,32.84,32.86,32.76,32.79,46093.0,30.6218,30.6405,30.5472,30.5752,46093.0
2023-01-23 13:30:00,32.79,32.84,32.79,32.84,47150.0,30.5752,30.6218,30.5752,30.6218,47150.0
2023-01-23 14:00:00,32.83,32.84,32.51,32.52,58452.0,30.6125,30.6218,30.3141,30.3234,58452.0
2023-01-23 14:30:00,32.51,32.61,32.46,32.49,57784.0,30.3141,30.4074,30.2675,30.2955,57784.0
2023-01-23 15:00:00,32.49,32.58,32.46,32.52,45305.0,30.2955,30.3794,30.2675,30.3234,45305.0
2023-01-23 15:30:00,32.53,32.64,32.48,32.61,217382.0,30.3328,30.4353,30.2862,30.4074,217382.0
2023-01-24 09:30:00,32.25,32.78,32.23,32.58,57359.0,30.0717,30.5659,30.053,30.3794,57359.0
2023-01-24 10:00:00,32.59,32.98,32.59,32.77,111048.0,30.3887,30.7524,30.3887,30.5566,111048.0
2023-01-24 10:30:00,32.77,33.06,32.77,32.99,110322.0,30.5566,30.827,30.5566,30.7617,110322.0
2023-01-24 11:00:00,32.98,33.06,32.91,33.03,97458.0,30.7524,30.827,30.6871,30.799,97458.0
2023-01-24 11:30:00,33.04,33.04,32.85,32.85,156508.0,30.8083,30.8083,30.6312,30.6312,156508.0
2023-01-24 12:00:00,32.84,32.9,32.74,32.87,21890.0,30.6218,30.6778,30.5286,30.6498,21890.0
2023-01-24 12:30:00,32.87,32.92,32.86,32.87,17480.0,30.6498,30.6964,30.6405,30.6498,17480.0
2023-01-24 13:00:00,32.87,32.98,32.86,32.95,17655.0,30.6498,30.7524,30.6405,30.7244,17655.0
2023-01-24 13:30:00,32.96,33.03,32.93,33.01,20373.0,30.7337,30.799,30.7058,30.7804,20373.0
2023-01-24 14:00:00,33.01,33.04,32.94,33.04,51813.0,30.7804,30.8083,30.7151,30.8083,51813.0
2023-01-24 14:30:00,33.03,33.12,32.99,33.07,83074.0,30.799,30.8829,30.7617,30.8363,83074.0
2023-01-24 15:00:00,33.08,33.13,33.03,33.05,109144.0,30.8456,30.8922,30.799,30.8177,109144.0
2023-01-24 15:30:00,33.05,33.11,32.93,33.06,163069.0,30.8177,30.8736,30.7058,30.827,163069.0
2023-01-25 09:30:00,32.93,33.03,32.74,32.77,30583.0,30.7058,30.799,30.5286,30.5566,30583.0
2023-01-25 10:00:00,32.79,33.04,32.78,32.88,50892.0,30.5752,30.8083,30.5659,30.6591,50892.0
2023-01-25 10:30:00,32.88,32.98,32.81,32.87,20465.0,30.6591,30.7524,30.5939,30.6498,20465.0
2023-01-25 11:00:00,32.86,32.99,32.84,32.98,42394.0,30.6405,30.7617,30.6218,30.7524,42394.0
2023-01-25 11:30:00,32.97,33.01,32.89,32.95,17981.0,30.7431,30.7804,30.6685,30.7244,17981.0
2023-01-25 12:00:00,32.93,32.96,32.82,32.82,22560.0,30.7058,30.7337,30.6032,30.6032,22560.0
2023-01-25 12:30:00,32.82,32.82,32.75,32.81,28487.0,30.6032,30.6032,30.5379,30.5939,28487.0
2023-01-25 13:00:00,32.8,32.93,32.79,32.93,15989.0,30.5845,30.7058,30.5752,30.7058,15989.0
2023-01-25 13:30:00,32.94,33.0,32.92,32.93,23315.0,30.7151,30.771,30.6964,30.7058,23315.0
2023-01-25 14:00:00,32.94,33.06,32.91,32.97,51868.0,30.7151,30.827,30.6871,30.7431,51868.0
2023-01-25 14:30:00,32.97,32.98,32.87,32.92,36327.0,30.7431,30.7524,30.6498,30.6964,36327.0
2023-01-25 15:00:00,32.92,33.06,32.92,33.02,55525.0,30.6964,30.827,30.6964,30.7897,55525.0
2023-01-25 15:30:00,33.03,33.06,32.98,33.03,113384.0,30.799,30.827,30.7524,30.799,113384.0
2023-01-26 09:30:00,33.18,33.29,33.1,33.14,39784.0,30.9389,31.0414,30.8643,30.9016,39784.0
2023-01-26 10:00:00,33.15,33.31,33.11,33.21,122040.0,30.9109,31.0601,30.8736,30.9668,122040.0
2023-01-26 10:30:00,33.23,33.32,33.14,33.18,44306.0,30.9855,31.0694,30.9016,30.9389,44306.0
2023-01-26 11:00:00,33.18,33.32,33.16,33.29,31852.0,30.9389,31.0694,30.9202,31.0414,31852.0
2023-01-26 11:30:00,33.29,33.34,33.26,33.29,35736.0,31.0414,31.0881,31.0135,31.0414,35736.0
2023-01-26 12:00:00,33.29,33.35,33.28,33.3,84288.0,31.0414,31.0974,31.0321,31.0508,84288.0
2023-01-26 12:30:00,33.29,33.34,33.17,33.17,17817.0,31.0414,31.0881,30.9295,30.9295,17817.0
2023-01-26 13:00:00,33.17,33.23,33.13,33.21,36142.0,30.9295,30.9855,30.8922,30.9668,36142.0
2023-01-26 13:30:00,33.22,33.33,33.21,33.25,28836.0,30.9762,31.0787,30.9668,31.0041,28836.0
2023-01-26 14:00:00,33.25,33.29,33.19,33.21,246379.0,31.0041,31.0414,30.9482,30.9668,246379.0
2023-01-26 14:30:00,33.22,33.25,33.18,33.23,22711.0,30.9762,31.0041,30.9389,30.9855,22711.0
2023-01-26 15:00:00,33.23,33.24,33.15,33.22,39302.0,30.9855,30.9948,30.9109,30.9762,39302.0
2023-01-26 15:30:00,33.21,33.29,33.17,33.27,348401.0,30.9668,31.0414,30.9295,31.0228,348401.0
2023-01-27 09:30:00,33.29,33.51,33.25,33.47,23224.0,31.0414,31.2466,31.0041,31.2093,23224.0
2023-01-27 10:00:00,33.48,33.6,33.46,33.6,100169.0,31.2186,31.3305,31.2,31.3305,100169.0
2023-01-27 10:30:00,33.62,33.64,33.44,33.47,28740.0,31.3492,31.3678,31.1813,31.2093,28740.0
2023-01-27 11:00:00,33.47,33.47,33.35,33.36,15278.0,31.2093,31.2093,31.0974,31.1067,15278.0
2023-01-27 11:30:00,33.36,33.6,33.35,33.59,91058.0,31.1067,31.3305,31.0974,31.3212,91058.0
2023-01-27 12:00:00,33.59,33.71,33.59,33.63,128151.0,31.3212,31.4331,31.3212,31.3585,128151.0
2023-01-27 12:30:00,33.63,33.69,33.62,33.69,30256.0,31.3585,31.4144,31.3492,31.4144,30256.0
2023-01-27 13:00:00,33.69,33.76,33.6,33.75,158779.0,31.4144,31.4797,31.3305,31.4704,158779.0
2023-01-27 13:30:00,33.75,33.84,33.75,33.83,78529.0,31.4704,31.5543,31.4704,31.545,78529.0
2023-01-27 14:00:00,33.84,34.01,33.8,34.0,146791.0,31.5543,31.7128,31.517,31.7035,146791.0
2023-01-27 14:30:00,34.0,34.07,33.98,34.02,99011.0,31.7035,31.7688,31.6848,31.7221,99011.0
2023-01-27 15:00:00,34.03,34.11,33.98,33.98,127910.0,31.7315,31.8061,31.6848,31.6848,127910.0
2023-01-27 15:30:00,33.98,34.02,33.69,33.73,541237.0,31.6848,31.7221,31.4144,31.4517,541237.0
2023-01-30 09:30:00,33.55,33.81,33.44,33.69,93703.0,31.2839,31.5263,31.1813,31.4144,93703.0
2023-01-30 10:00:00,33.68,33.73,33.57,33.64,65061.0,31.4051,31.4517,31.3025,31.3678,65061.0
2023-01-30 10:30:00,33.64,33.64,33.47,33.54,103021.0,31.3678,31.3678,31.2093,31.2746,103021.0
2023-01-30 11:00:00,33.54,33.65,33.5,33.65,92723.0,31.2746,31.3771,31.2373,31.3771,92723.0
2023-01-30 11:30:00,33.65,33.67,33.5,33.58,56435.0,31.3771,31.3958,31.2373,31.3119,56435.0
2023-01-30 12:00:00,33.57,33.58,33.46,33.52,32586.0,31.3025,31.3119,31.2,31.2559,32586.0
2023-01-30 12:30:00,33.51,33.51,33.46,33.47,21148.0,31.2466,31.2466,31.2,31.2093,21148.0
2023-01-30 13:00:00,33.47,33.53,33.41,33.48,45519.0,31.2093,31.2652,31.1533,31.2186,45519.0
2023-01-30 13:30:00,33.47,33.5,33.41,33.45,51141.0,31.2093,31.2373,31.1533,31.1906,51141.0
2023-01-30 14:00:00,33.44,33.44,33.32,33.41,115385.0,31.1813,31.1813,31.0694,31.1533,115385.0
2023-01-30 14:30:00,33.4,33.53,33.4,33.51,188547.0,31.144,31.2652,31.144,31.2466,188547.0
2023-01-30 15:00:00,33.5,33.54,33.43,33.48,348257.0,31.2373,31.2746,31.172,31.2186,348257.0
2023-01-30 15:30:00,33.47,33.51,33.31,33.35,511098.0,31.2093,31.2466,31.0601,31.0974,511098.0
2023-01-31 09:30:00,33.2,33.66,33.2,33.5,101125.0,30.9575,31.3864,30.9575,31.2373,101125.0
2023-01-31 10:00:00,33.52,33.67,33.47,33.66,101670.0,31.2559,31.3958,31.2093,31.3864,101670.0
2023-01-31 10:30:00,33.67,33.9,33.63,33.89,304485.0,31.3958,31.6102,31.3585,31.6009,304485.0
2023-01-31 11:00:00,33.89,33.96,33.8,33.83,112106.0,31.6009,31.6662,31.517,31.545,112106.0
2023-01-31 11:30:00,33.83,34.0,33.83,33.94,151081.0,31.545,31.7035,31.545,31.6475,151081.0
2023-01-31 12:00:00,33.94,34.01,33.82,33.92,83460.0,31.6475,31.7128,31.5356,31.6289,83460.0
2023-01-31 12:30:00,33.92,34.05,33.9,34.04,40692.0,31.6289,31.7501,31.6102,31.7408,40692.0
2023-01-31 13:00:00,34.04,34.2,34.01,34.2,133169.0,31.7408,31.89,31.7128,31.89,133169.0
2023-01-31 13:30:00,34.2,34.34,34.12,34.34,114990.0,31.89,32.0205,31.8154,32.0205,114990.0
2023-01-31 14:00:00,34.34,34.35,34.09,34.15,91393.0,32.0205,32.0298,31.7874,31.8434,91393.0
2023-01-31 14:30:00,34.15,34.22,34.11,34.14,89072.0,31.8434,31.9086,31.8061,31.834,89072.0
2023-01-31 15:00:00,34.14,34.23,34.07,34.17,112845.0,31.834,31.9179,31.7688,31.862,112845.0
2023-01-31 15:30:00,34.17,34.38,34.17,34.29,394165.0,31.862,32.0578,31.862,31.9739,394165.0
2023-02-01 09:30:00,34.18,34.64,33.88,34.64,98384.0,31.8713,32.3003,31.5916,32.3003,98384.0
2023-02-01 10:00:00,34.65,34.7,34.22,34.38,186675.0,32.3096,32.3562,31.9086,32.0578,186675.0
2023-02-01 10:30:00,34.38,34.49,34.34,34.39,164878.0,32.0578,32.1604,32.0205,32.0671,164878.0
2023-02-01 11:00:00,34.38,34.47,34.31,34.43,196459.0,32.0578,32.1417,31.9925,32.1044,196459.0
2023-02-01 11:30:00,34.44,34.57,34.41,34.55,168373.0,32.1138,32.235,32.0858,32.2163,168373.0
2023-02-01 12:00:00,34.55,34.63,34.48,34.59,57925.0,32.2163,32.2909,32.1511,32.2536,57925.0
2023-02-01 12:30:00,34.59,34.6,34.4,34.41,99841.0,32.2536,32.263,32.0765,32.0858,99841.0
2023-02-01 13:00:00,34.41,34.54,34.36,34.4,129935.0,32.0858,32.207,32.0392,32.0765,129935.0
2023-02-01 13:30:00,34.41,34.41,34.16,34.2,109245.0,32.0858,32.0858,31.8527,31.89,109245.0
2023-02-01 14:00:00,34.19,34.29,34.02,34.23,96856.0,31.8806,31.9739,31.7221,31.9179,96856.0
2023-02-01 14:30:00,34.23,34.58,33.97,34.43,206305.0,31.9179,32.2443,31.6755,32.1044,206305.0
2023-02-01 15:00:00,34.44,34.66,34.43,34.64,147150.0,32.1138,32.3189,32.1044,32.3003,147150.0
2023-02-01 15:30:00,34.64,34.86,34.56,34.68,533678.0,32.3003,32.5054,32.2257,32.3376,533678.0
2023-02-02 09:30:00,35.04,35.34,34.98,35.34,85066.0,32.6732,32.953,32.6173,32.953,85066.0
2023-02-02 10:00:00,35.33,35.41,35.13,35.4,57369.0,32.9436,33.0182,32.7572,33.0089,57369.0
2023-02-02 10:30:00,35.4,35.54,35.4,35.48,60916.0,33.0089,33.1395,33.0089,33.0835,60916.0
2023-02-02 11:00:00,35.48,35.5,35.38,35.45,54426.0,33.0835,33.1022,32.9903,33.0555,54426.0
2023-02-02 11:30:00,35.45,35.51,35.39,35.42,51639.0,33.0555,33.1115,32.9996,33.0276,51639.0
2023-02-02 12:00:00,35.43,35.66,35.43,35.6,72081.0,33.0369,33.2514,33.0369,33.1954,72081.0
2023-02-02 12:30:00,35.6,35.62,35.5,35.53,48690.0,33.1954,33.2141,33.1022,33.1301,48690.0
2023-02-02 13:00:00,35.53,35.59,35.31,35.33,98031.0,33.1301,33.1861,32.925,32.9436,98031.0
2023-02-02 13:30:00,35.34,35.41,35.28,35.41,56508.0,32.953,33.0182,32.897,33.0182,56508.0
2023-02-02 14:00:00,35.42,35.48,35.3,35.31,239345.0,33.0276,33.0835,32.9157,32.925,239345.0
2023-02-02 14:30:00,35.32,35.33,35.08,35.11,68891.0,32.9343,32.9436,32.7105,32.7385,68891.0
2023-02-02 15:00:00,35.11,35.37,35.09,35.37,91408.0,32.7385,32.9809,32.7199,32.9809,91408.0
2023-02-02 15:30:00,35.37,35.51,35.36,35.5,315474.0,32.9809,33.1115,32.9716,33.1022,315474.0
2023-02-03 09:30:00,34.97,35.1,34.58,34.68,44433.0,32.608,32.7292,32.2443,32.3376,44433.0
2023-02-03 10:00:00,34.65,34.81,34.54,34.7,98477.0,32.3096,32.4588,32.207,32.3562,98477.0
2023-02-03 10:30:00,34.7,34.79,34.63,34.7,55377.0,32.3562,32.4401,32.2909,32.3562,55377.0
2023-02-03 11:00:00,34.7,34.76,34.6,34.65,50191.0,32.3562,32.4121,32.263,32.3096,50191.0
2023-02-03 11:30:00,34.65,34.69,34.43,34.43,45703.0,32.3096,32.3469,32.1044,32.1044,45703.0
2023-02-03 12:00:00,34.41,34.56,34.38,34.53,49541.0,32.0858,32.2257,32.0578,32.1977,49541.0
2023-02-03 12:30:00,34.53,34.6,34.41,34.43,42014.0,32.1977,32.263,32.0858,32.1044,42014.0
2023-02-03 13:00:00,34.41,34.42,34.25,34.26,30804.0,32.0858,32.0951,31.9366,31.9459,30804.0
2023-02-03 13:30:00,34.25,34.3,34.17,34.24,48810.0,31.9366,31.9832,31.862,31.9273,48810.0
2023-02-03 14:00:00,34.23,34.28,34.17,34.26,61667.0,31.9179,31.9646,31.862,31.9459,61667.0
2023-02-03 14:30:00,34.26,34.42,34.24,34.3,93537.0,31.9459,32.0951,31.9273,31.9832,93537.0
2023-02-03 15:00:00,34.3,34.49,34.23,34.45,96441.0,31.9832,32.1604,31.9179,32.1231,96441.0
2023-02-03 15:30:00,34.45,34.65,34.4,34.59,350053.0,32.1231,32.3096,32.0765,32.2536,350053.0
2023-02-06 09:30:00,34.25,34.25,33.99,34.11,32774.0,31.9366,31.9366,31.6942,31.8061,32774.0
2023-02-06 10:00:00,34.12,34.14,33.92,33.99,32108.0,31.8154,31.834,31.6289,31.6942,32108.0
2023-02-06 10:30:00,33.98,34.1,33.92,34.08,31390.0,31.6848,31.7967,31.6289,31.7781,31390.0
2023-02-06 11:00:00,34.09,34.11,34.02,34.1,37852.0,31.7874,31.8061,31.7221,31.7967,37852.0
2023-02-06 11:30:00,34.11,34.14,33.98,34.03,64487.0,31.8061,31.834,31.6848,31.7315,64487.0
2023-02-06 12:00:00,34.04,34.04,33.93,33.99,30073.0,31.7408,31.7408,31.6382,31.6942,30073.0
2023-02-06 12:30:00,34.0,34.02,33.96,33.99,36775.0,31.7035,31.7221,31.6662,31.6942,36775.0
2023-02-06 13:00:00,34.0,34.08,33.93,33.97,128315.0,31.7035,31.7781,31.6382,31.6755,128315.0
2023-02-06 13:30:00,33.97,34.06,33.96,34.0,61903.0,31.6755,31.7594,31.6662,31.7035,61903.0
2023-02-06 14:00:00,34.0,34.14,34.0,34.12,73041.0,31.7035,31.834,31.7035,31.8154,73041.0
2023-02-06 14:30:00,34.12,34.36,34.09,34.36,64868.0,31.8154,32.0392,31.7874,32.0392,64868.0
2023-02-06 15:00:00,34.36,34.45,34.32,34.41,98754.0,32.0392,32.1231,32.0019,32.0858,98754.0
2023-02-06 15:30:00,34.42,34.49,34.36,34.43,308524.0,32.0951,32.1604,32.0392,32.1044,308524.0
2023-02-07 09:30:00,34.21,34.45,33.99,34.17,306808.0,31.8993,32.1231,31.6942,31.862,306808.0
2023-02-07 10:00:00,34.18,34.25,34.09,34.15,184124.0,31.8713,31.9366,31.7874,31.8434,184124.0
2023-02-07 10:30:00,34.15,34.24,34.11,34.15,55060.0,31.8434,31.9273,31.8061,31.8434,55060.0
2023-02-07 11:00:00,34.14,34.15,34.06,34.07,40192.0,31.834,31.8434,31.7594,31.7688,40192.0
2023-02-07 11:30:00,34.08,34.16,34.07,34.09,50121.0,31.7781,31.8527,31.7688,31.7874,50121.0
2023-02-07 12:00:00,34.09,34.21,34.08,34.16,87877.0,31.7874,31.8993,31.7781,31.8527,87877.0
2023-02-07 12:30:00,34.16,34.52,34.15,34.43,140463.0,31.8527,32.1884,31.8434,32.1044,140463.0
2023-02-07 13:00:00,34.44,34.48,34.13,34.13,151204.0,32.1138,32.1511,31.8247,31.8247,151204.0
2023-02-07 13:30:00,34.13,34.14,33.87,34.04,187815.0,31.8247,31.834,31.5823,31.7408,187815.0
2023-02-07 14:00:00,34.05,34.36,34.04,34.28,133088.0,31.7501,32.0392,31.7408,31.9646,133088.0
2023-02-07 14:30:00,34.27,34.41,34.27,34.38,78196.0,31.9552,32.0858,31.9552,32.0578,78196.0
2023-02-07 15:00:00,34.39,34.5,34.34,34.5,116679.0,32.0671,32.1697,32.0205,32.1697,116679.0
2023-02-07 15:30:00,34.5,34.73,34.45,34.48,490703.0,32.1697,32.3842,32.1231,32.1511,490703.0
2023-02-08 09:30:00,34.46,34.64,34.3,34.62,54286.0,32.1324,32.3003,31.9832,32.2816,54286.0
2023-02-08 10:00:00,34.63,34.73,34.53,34.68,31003.0,32.2909,32.3842,32.1977,32.3376,31003.0
2023-02-08 10:30:00,34.72,34.77,34.67,34.7,49316.0,32.3749,32.4215,32.3282,32.3562,49316.0
2023-02-08 11:00:00,34.7,34.71,34.48,34.56,32027.0,32.3562,32.3655,32.1511,32.2257,32027.0
2023-02-08 11:30:00,34.55,34.56,34.41,34.45,24619.0,32.2163,32.2257,32.0858,32.1231,24619.0
2023-02-08 12:00:00,34.45,34.47,34.37,34.4,21819.0,32.1231,32.1417,32.0485,32.0765,21819.0
2023-02-08 12:30:00,34.41,34.46,34.37,34.45,23765.0,32.0858,32.1324,32.0485,32.1231,23765.0
2023-02-08 13:00:00,34.47,34.53,34.43,34.43,15039.0,32.1417,32.1977,32.1044,32.1044,15039.0
2023-02-08 13:30:00,34.42,34.52,34.4,34.5,25367.0,32.0951,32.1884,32.0765,32.1697,25367.0
2023-02-08 14:00:00,34.49,34.58,34.43,34.51,23941.0,32.1604,32.2443,32.1044,32.179,23941.0
2023-02-08 14:30:00,34.52,34.56,34.47,34.53,73291.0,32.1884,32.2257,32.1417,32.1977,73291.0
2023-02-08 15:00:00,34.52,34.53,34.4,34.45,104418.0,32.1884,32.1977,32.0765,32.1231,104418.0
2023-02-08 15:30:00,34.44,34.46,34.38,34.43,283961.0,32.1138,32.1324,32.0578,32.1044,283961.0
2023-02-09 09:30:00,34.53,34.78,34.39,34.41,83518.0,32.1977,32.4308,32.0671,32.0858,83518.0
2023-02-09 10:00:00,34.41,34.44,34.22,34.23,115227.0,32.0858,32.1138,31.9086,31.9179,115227.0
2023-02-09 10:30:00,34.23,34.32,34.19,34.3,51011.0,31.9179,32.0019,31.8806,31.9832,51011.0
2023-02-09 11:00:00,34.29,34.31,34.19,34.27,57366.0,31.9739,31.9925,31.8806,31.9552,57366.0
2023-02-09 11:30:00,34.3,34.32,34.22,34.25,28598.0,31.9832,32.0019,31.9086,31.9366,28598.0
2023-02-09 12:00:00,34.26,34.38,34.24,34.3,77291.0,31.9459,32.0578,31.9273,31.9832,77291.0
2023-02-09 12:30:00,34.3,34.32,34.16,34.19,53730.0,31.9832,32.0019,31.8527,31.8806,53730.0
2023-02-09 13:00:00,34.19,34.2,34.09,34.13,40738.0,31.8806,31.89,31.7874,31.8247,40738.0
2023-02-09 13:30:00,34.13,34.23,34.1,34.17,34487.0,31.8247,31.9179,31.7967,31.862,34487.0
2023-02-09 14:00:00,34.18,34.21,34.05,34.11,63365.0,31.8713,31.8993,31.7501,31.8061,63365.0
2023-02-09 14:30:00,34.12,34.24,34.08,34.23,406407.0,31.8154,31.9273,31.7781,31.9179,406407.0
2023-02-09 15:00:00,34.23,34.23,33.97,33.99,67552.0,31.9179,31.9179,31.6755,31.6942,67552.0
2023-02-09 15:30:00,34.0,34.05,33.89,33.91,230678.0,31.7035,31.7501,31.6009,31.6196,230678.0
2023-02-10 09:30:00,33.72,33.95,33.55,33.63,198087.0,31.4424,31.6569,31.2839,31.3585,198087.0
2023-02-10 10:00:00,33.62,33.87,33.59,33.82,83238.0,31.3492,31.5823,31.3212,31.5356,83238.0
2023-02-10 10:30:00,33.84,33.92,33.73,33.8,54893.0,31.5543,31.6289,31.4517,31.517,54893.0
2023-02-10 11:00:00,33.8,33.89,33.75,33.83,66628.0,31.517,31.6009,31.4704,31.545,66628.0
2023-02-10 11:30:00,33.83,33.85,33.71,33.74,102729.0,31.545,31.5636,31.4331,31.461,102729.0
2023-02-10 12:00:00,33.73,33.75,33.67,33.69,37614.0,31.4517,31.4704,31.3958,31.4144,37614.0
2023-02-10 12:30:00,33.7,33.83,33.7,33.8,128002.0,31.4237,31.545,31.4237,31.517,128002.0
2023-02-10 13:00:00,33.81,33.95,33.77,33.91,106910.0,31.5263,31.6569,31.489,31.6196,106910.0
2023-02-10 13:30:00,33.9,33.93,33.75,33.75,63501.0,31.6102,31.6382,31.4704,31.4704,63501.0
2023-02-10 14:00:00,33.77,33.8,33.68,33.77,42672.0,31.489,31.517,31.4051,31.489,42672.0
2023-02-10 14:30:00,33.76,33.83,33.74,33.83,86789.0,31.4797,31.545,31.461,31.545,86789.0
2023-02-10 15:00:00,33.83,33.87,33.8,33.83,59972.0,31.545,31.5823,31.517,31.545,59972.0
2023-02-10 15:30:00,33.83,34.0,33.83,33.86,326807.0,31.545,31.7035,31.545,31.5729,326807.0
2023-02-13 09:30:00,34.11,34.47,34.11,34.45,151312.0,31.8061,32.1417,31.8061,32.1231,151312.0
2023-02-13 10:00:00,34.46,34.5,34.21,34.34,161543.0,32.1324,32.1697,31.8993,32.0205,161543.0
2023-02-13 10:30:00,34.37,34.47,34.34,34.42,109375.0,32.0485,32.1417,32.0205,32.0951,109375.0
2023-02-13 11:00:00,34.43,34.5,34.36,34.44,51852.0,32.1044,32.1697,32.0392,32.1138,51852.0
2023-02-13 11:30:00,34.45,34.68,34.4,34.67,103961.0,32.1231,32.3376,32.0765,32.3282,103961.0
2023-02-13 12:00:00,34.67,34.79,34.64,34.73,63294.0,32.3282,32.4401,32.3003,32.3842,63294.0
2023-02-13 12:30:00,34.74,34.78,34.68,34.71,57056.0,32.3935,32.4308,32.3376,32.3655,57056.0
2023-02-13 13:00:00,34.71,34.74,34.57,34.66,44637.0,32.3655,32.3935,32.235,32.3189,44637.0
2023-02-13 13:30:00,34.66,34.7,34.62,34.7,40310.0,32.3189,32.3562,32.2816,32.3562,40310.0
2023-02-13 14:00:00,34.7,34.72,34.58,34.58,40543.0,32.3562,32.3749,32.2443,32.2443,40543.0
2023-02-13 14:30:00,34.58,34.6,34.53,34.54,44615.0,32.2443,32.263,32.1977,32.207,44615.0
2023-02-13 15:00:00,34.53,34.61,34.51,34.6,56700.0,32.1977,32.2723,32.179,32.263,56700.0
2023-02-13 15:30:00,34.61,34.63,34.55,34.55,202498.0,32.2723,32.2909,32.2163,32.2163,202498.0
2023-02-14 09:30:00,34.48,34.52,34.32,34.49,78523.0,32.1511,32.1884,32.0019,32.1604,78523.0
2023-02-14 10:00:00,34.5,34.55,34.32,34.32,93146.0,32.1697,32.2163,32.0019,32.0019,93146.0
2023-02-14 10:30:00,34.33,34.34,34.0,34.07,56698.0,32.0112,32.0205,31.7035,31.7688,56698.0
2023-02-14 11:00:00,34.08,34.23,34.03,34.07,38827.0,31.7781,31.9179,31.7315,31.7688,38827.0
2023-02-14 11:30:00,34.06,34.06,33.89,33.95,66261.0,31.7594,31.7594,31.6009,31.6569,66261.0
2023-02-14 12:00:00,33.94,34.02,33.92,33.94,28641.0,31.6475,31.7221,31.6289,31.6475,28641.0
2023-02-14 12:30:00,33.94,33.97,33.87,33.94,49518.0,31.6475,31.6755,31.5823,31.6475,49518.0
2023-02-14 13:00:00,33.93,34.12,33.92,34.01,34842.0,31.6382,31.8154,31.6289,31.7128,34842.0
2023-02-14 13:30:00,34.01,34.09,33.96,34.05,33927.0,31.7128,31.7874,31.6662,31.7501,33927.0
2023-02-14 14:00:00,34.04,34.15,33.97,34.15,49198.0,31.7408,31.8434,31.6755,31.8434,49198.0
2023-02-14 14:30:00,34.16,34.31,34.16,34.23,33547.0,31.8527,31.9925,31.8527,31.9179,33547.0
2023-02-14 15:00:00,34.24,34.28,34.17,34.25,38242.0,31.9273,31.9646,31.862,31.9366,38242.0
2023-02-14 15:30:00,34.24,34.32,34.18,34.23,150863.0,31.9273,32.0019,31.8713,31.9179,150863.0
2023-02-15 09:30:00,33.99,34.03,33.87,33.94,82938.0,31.6942,31.7315,31.5823,31.6475,82938.0
2023-02-15 10:00:00,33.93,34.0,33.86,33.9,74094.0,31.6382,31.7035,31.5729,31.6102,74094.0
2023-02-15 10:30:00,33.89,34.01,33.89,33.96,55108.0,31.6009,31.7128,31.6009,31.6662,55108.0
2023-02-15 11:00:00,33.97,34.04,33.93,34.02,41835.0,31.6755,31.7408,31.6382,31.7221,41835.0
2023-02-15 11:30:00,34.01,34.04,33.94,33.98,82889.0,31.7128,31.7408,31.6475,31.6848,82889.0
2023-02-15 12:00:00,33.98,34.0,33.84,33.98,120528.0,31.6848,31.7035,31.5543,31.6848,120528.0
2023-02-15 12:30:00,33.98,34.06,33.97,33.99,66913.0,31.6848,31.7594,31.6755,31.6942,66913.0
2023-02-15 13:00:00,34.0,34.03,33.97,34.01,41783.0,31.7035,31.7315,31.6755,31.7128,41783.0
2023-02-15 13:30:00,34.01,34.07,34.0,34.04,45385.0,31.7128,31.7688,31.7035,31.7408,45385.0
2023-02-15 14:00:00,34.03,34.12,34.03,34.12,77285.0,31.7315,31.8154,31.7315,31.8154,77285.0
2023-02-15 14:30:00,34.12,34.16,34.04,34.04,75147.0,31.8154,31.8527,31.7408,31.7408,75147.0
2023-02-15 15:00:00,34.05,34.18,34.04,34.15,120464.0,31.7501,31.8713,31.7408,31.8434,120464.0
2023-02-15 15:30:00,34.15,34.31,34.13,34.31,269493.0,31.8434,31.9925,31.8247,31.9925,269493.0
2023-02-16 09:30:00,33.87,33.87,33.4,33.51,131437.0,31.5823,31.5823,31.144,31.2466,131437.0
2023-02-16 10:00:00,33.5,33.67,33.48,33.62,141791.0,31.2373,31.3958,31.2186,31.3492,141791.0
2023-02-16 10:30:00,33.62,33.82,33.57,33.59,124078.0,31.3492,31.5356,31.3025,31.3212,124078.0
2023-02-16 11:00:00,33.58,33.7,33.54,33.66,115263.0,31.3119,31.4237,31.2746,31.3864,115263.0
2023-02-16 11:30:00,33.67,33.71,33.63,33.66,29751.0,31.3958,31.4331,31.3585,31.3864,29751.0
2023-02-16 12:00:00,33.66,33.77,33.64,33.73,25352.0,31.3864,31.489,31.3678,31.4517,25352.0
2023-02-16 12:30:00,33.73,33.83,33.69,33.83,74962.0,31.4517,31.545,31.4144,31.545,74962.0
2023-02-16 13:00:00,33.83,33.97,33.77,33.91,143826.0,31.545,31.6755,31.489,31.6196,143826.0
2023-02-16 13:30:00,33.88,33.94,33.81,33.89,49177.0,31.5916,31.6475,31.5263,31.6009,49177.0
2023-02-16 14:00:00,33.89,33.98,33.87,33.95,239053.0,31.6009,31.6848,31.5823,31.6569,239053.0
2023-02-16 14:30:00,33.96,34.12,33.92,33.95,180046.0,31.6662,31.8154,31.6289,31.6569,180046.0
2023-02-16 15:00:00,33.95,33.96,33.61,33.62,233999.0,31.6569,31.6662,31.3398,31.3492,233999.0
2023-02-16 15:30:00,33.61,33.66,33.48,33.49,425657.0,31.3398,31.3864,31.2186,31.2279,425657.0
2023-02-17 09:30:00,33.35,33.41,32.69,32.83,100738.0,31.0974,31.1533,30.482,30.6125,100738.0
2023-02-17 10:00:00,32.82,33.1,32.82,32.97,40798.0,30.6032,30.8643,30.6032,30.7431,40798.0
2023-02-17 10:30:00,32.98,33.12,32.96,32.99,42720.0,30.7524,30.8829,30.7337,30.7617,42720.0
2023-02-17 11:00:00,32.99,33.03,32.94,32.99,81023.0,30.7617,30.799,30.7151,30.7617,81023.0
2023-02-17 11:30:00,32.99,33.11,32.95,33.06,40052.0,30.7617,30.8736,30.7244,30.827,40052.0
2023-02-17 12:00:00,33.05,33.16,33.01,33.12,28419.0,30.8177,30.9202,30.7804,30.8829,28419.0
2023-02-17 12:30:00,33.11,33.15,32.97,33.06,33701.0,30.8736,30.9109,30.7431,30.827,33701.0
2023-02-17 13:00:00,33.05,33.16,33.05,33.15,45886.0,30.8177,30.9202,30.8177,30.9109,45886.0
2023-02-17 13:30:00,33.15,33.15,33.01,33.07,82549.0,30.9109,30.9109,30.7804,30.8363,82549.0
2023-02-17 14:00:00,33.07,33.17,33.05,33.15,84517.0,30.8363,30.9295,30.8177,30.9109,84517.0
2023-02-17 14:30:00,33.15,33.29,33.13,33.23,127204.0,30.9109,31.0414,30.8922,30.9855,127204.0
2023-02-17 15:00:00,33.23,33.34,33.23,33.26,146435.0,30.9855,31.0881,30.9855,31.0135,146435.0
2023-02-17 15:30:00,33.27,33.34,33.2,33.25,393986.0,31.0228,31.0881,30.9575,31.0041,393986.0
2023-02-21 09:30:00,33.23,33.24,32.98,32.98,64900.0,30.9855,30.9948,30.7524,30.7524,64900.0
2023-02-21 10:00:00,32.94,32.99,32.85,32.87,50997.0,30.7151,30.7617,30.6312,30.6498,50997.0
2023-02-21 10:30:00,32.87,33.02,32.83,32.84,52659.0,30.6498,30.7897,30.6125,30.6218,52659.0
2023-02-21 11:00:00,32.83,32.87,32.73,32.75,47169.0,30.6125,30.6498,30.5193,30.5379,47169.0
2023-02-21 11:30:00,32.74,32.82,32.72,32.76,30712.0,30.5286,30.6032,30.5099,30.5472,30712.0
2023-02-21 12:00:00,32.75,32.82,32.71,32.71,28026.0,30.5379,30.6032,30.5006,30.5006,28026.0
2023-02-21 12:30:00,32.71,32.75,32.69,32.73,34141.0,30.5006,30.5379,30.482,30.5193,34141.0
2023-02-21 13:00:00,32.73,32.75,32.66,32.72,94375.0,30.5193,30.5379,30.454,30.5099,94375.0
2023-02-21 13:30:00,32.73,32.79,32.63,32.77,97766.0,30.5193,30.5752,30.426,30.5566,97766.0
2023-02-21 14:00:00,32.78,32.84,32.7,32.79,50267.0,30.5659,30.6218,30.4913,30.5752,50267.0
2023-02-21 14:30:00,32.78,32.84,32.75,32.77,52365.0,30.5659,30.6218,30.5379,30.5566,52365.0
2023-02-21 15:00:00,32.77,32.84,32.72,32.76,88274.0,30.5566,30.6218,30.5099,30.5472,88274.0
2023-02-21 15:30:00,32.76,32.87,32.76,32.85,200341.0,30.5472,30.6498,30.5472,30.6312,200341.0
2023-02-22 09:30:00,32.97,33.15,32.97,33.04,46361.0,30.7431,30.9109,30.7431,30.8083,46361.0
2023-02-22 10:00:00,33.01,33.05,32.9,32.93,31572.0,30.7804,30.8177,30.6778,30.7058,31572.0
2023-02-22 10:30:00,32.91,32.98,32.86,32.94,28140.0,30.6871,30.7524,30.6405,30.7151,28140.0
2023-02-22 11:00:00,32.95,33.02,32.93,32.94,41321.0,30.7244,30.7897,30.7058,30.7151,41321.0
2023-02-22 11:30:00,32.94,32.99,32.92,32.98,22051.0,30.7151,30.7617,30.6964,30.7524,22051.0
2023-02-22 12:00:00,32.98,33.09,32.96,33.07,23563.0,30.7524,30.8549,30.7337,30.8363,23563.0
2023-02-22 12:30:00,33.07,33.15,33.06,33.1,51998.0,30.8363,30.9109,30.827,30.8643,51998.0
2023-02-22 13:00:00,33.1,33.18,33.05,33.18,33681.0,30.8643,30.9389,30.8177,30.9389,33681.0
2023-02-22 13:30:00,33.18,33.18,33.09,33.14,45613.0,30.9389,30.9389,30.8549,30.9016,45613.0
2023-02-22 14:00:00,33.12,33.19,32.92,33.04,55445.0,30.8829,30.9482,30.6964,30.8083,55445.0
2023-02-22 14:30:00,33.02,33.04,32.89,32.95,59587.0,30.7897,30.8083,30.6685,30.7244,59587.0
2023-02-22 15:00:00,32.95,33.0,32.82,32.82,106168.0,30.7244,30.771,30.6032,30.6032,106168.0
2023-02-22 15:30:00,32.82,32.89,32.68,32.86,228997.0,30.6032,30.6685,30.4726,30.6405,228997.0
2023-02-23 09:30:00,33.01,33.07,32.84,32.95,50545.0,30.7804,30.8363,30.6218,30.7244,50545.0
2023-02-23 10:00:00,32.93,32.98,32.82,32.93,43433.0,30.7058,30.7524,30.6032,30.7058,43433.0
2023-02-23 10:30:00,32.94,32.99,32.8,32.82,42749.0,30.7151,30.7617,30.5845,30.6032,42749.0
2023-02-23 11:00:00,32.83,32.91,32.69,32.69,28763.0,30.6125,30.6871,30.482,30.482,28763.0
2023-02-23 11:30:00,32.69,32.7,32.53,32.6,67168.0,30.482,30.4913,30.3328,30.398,67168.0
2023-02-23 12:00:00,32.6,32.67,32.59,32.62,23755.0,30.398,30.4633,30.3887,30.4167,23755.0
2023-02-23 12:30:00,32.63,32.73,32.61,32.72,33228.0,30.426,30.5193,30.4074,30.5099,33228.0
2023-02-23 13:00:00,32.72,32.75,32.67,32.69,34189.0,30.5099,30.5379,30.4633,30.482,34189.0
2023-02-23 13:30:00,32.69,32.74,32.65,32.72,23545.0,30.482,30.5286,30.4447,30.5099,23545.0
2023-02-23 14:00:00,32.71,32.88,32.68,32.84,34003.0,30.5006,30.6591,30.4726,30.6218,34003.0
2023-02-23 14:30:00,32.84,32.92,32.83,32.89,27591.0,30.6218,30.6964,30.6125,30.6685,27591.0
2023-02-23 15:00:00,32.89,32.93,32.78,32.82,97666.0,30.6685,30.7058,30.5659,30.6032,97666.0
2023-02-23 15:30:00,32.82,32.95,32.79,32.86,341645.0,30.6032,30.7244,30.5752,30.6405,341645.0
2023-02-24 09:30:00,32.01,32.37,31.69,31.85,220933.0,29.8479,30.1836,29.5495,29.6987,220933.0
2023-02-24 10:00:00,31.82,32.01,31.64,31.93,163169.0,29.6707,29.8479,29.5029,29.7733,163169.0
2023-02-24 10:30:00,31.92,32.1,31.91,32.03,269360.0,29.764,29.9318,29.7547,29.8665,269360.0
2023-02-24 11:00:00,32.04,32.04,31.95,31.98,63702.0,29.8759,29.8759,29.7919,29.8199,63702.0
2023-02-24 11:30:00,31.98,32.1,31.94,32.02,127072.0,29.8199,29.9318,29.7826,29.8572,127072.0
2023-02-24 12:00:00,32.02,32.06,31.9,31.91,283088.0,29.8572,29.8945,29.7453,29.7547,283088.0
2023-02-24 12:30:00,31.91,32.0,31.7,31.71,130499.0,29.7547,29.8386,29.5588,29.5682,130499.0
2023-02-24 13:00:00,31.71,31.73,31.52,31.65,86524.0,29.5682,29.5868,29.391,29.5122,86524.0
2023-02-24 13:30:00,31.64,31.7,31.55,31.67,69410.0,29.5029,29.5588,29.419,29.5309,69410.0
2023-02-24 14:00:00,31.67,31.75,31.62,31.62,98405.0,29.5309,29.6055,29.4842,29.4842,98405.0
2023-02-24 14:30:00,31.62,31.71,31.42,31.66,255795.0,29.4842,29.5682,29.2977,29.5215,255795.0
2023-02-24 15:00:00,31.65,31.73,31.61,31.62,184092.0,29.5122,29.5868,29.4749,29.4842,184092.0
2023-02-24 15:30:00,31.62,31.63,31.47,31.51,587511.0,29.4842,29.4936,29.3444,29.3817,587511.0
2023-02-27 09:30:00,31.96,31.99,31.64,31.86,103053.0,29.8013,29.8292,29.5029,29.708,103053.0
2023-02-27 10:00:00,31.87,31.89,31.73,31.74,158405.0,29.7174,29.736,29.5868,29.5961,158405.0
2023-02-27 10:30:00,31.74,31.77,31.51,31.55,79174.0,29.5961,29.6241,29.3817,29.419,79174.0
2023-02-27 11:00:00,31.55,31.58,31.36,31.36,73612.0,29.419,29.4469,29.2418,29.2418,73612.0
2023-02-27 11:30:00,31.35,31.4,31.22,31.3,119531.0,29.2325,29.2791,29.1113,29.1859,119531.0
2023-02-27 12:00:00,31.3,31.3,31.05,31.1,92439.0,29.1859,29.1859,28.9527,28.9994,92439.0
2023-02-27 12:30:00,31.09,31.21,30.94,31.08,339441.0,28.99,29.1019,28.8502,28.9807,339441.0
2023-02-27 13:00:00,31.08,31.31,31.03,31.27,334788.0,28.9807,29.1952,28.9341,29.1579,334788.0
2023-02-27 13:30:00,31.27,31.27,31.11,31.25,72673.0,29.1579,29.1579,29.0087,29.1392,72673.0
2023-02-27 14:00:00,31.25,31.28,31.19,31.2,115726.0,29.1392,29.1672,29.0833,29.0926,115726.0
2023-02-27 14:30:00,31.2,31.24,31.1,31.14,137101.0,29.0926,29.1299,28.9994,29.0367,137101.0
2023-02-27 15:00:00,31.13,31.14,31.03,31.12,216080.0,29.0273,29.0367,28.9341,29.018,216080.0
2023-02-27 15:30:00,31.12,31.23,31.08,31.18,592084.0,29.018,29.1206,28.9807,29.074,592084.0
2023-02-28 09:30:00,31.18,31.36,31.12,31.26,114154.0,29.074,29.2418,29.018,29.1486,114154.0
2023-02-28 10:00:00,31.29,31.38,31.24,31.35,90999.0,29.1765,29.2605,29.1299,29.2325,90999.0
2023-02-28 10:30:00,31.36,31.51,31.32,31.46,127367.0,29.2418,29.3817,29.2045,29.335,127367.0
2023-02-28 11:00:00,31.47,31.57,31.45,31.49,253989.0,29.3444,29.4376,29.3257,29.363,253989.0
2023-02-28 11:30:00,31.49,31.53,31.38,31.43,64689.0,29.363,29.4003,29.2605,29.3071,64689.0
2023-02-28 12:00:00,31.43,31.52,31.41,31.47,133871.0,29.3071,29.391,29.2884,29.3444,133871.0
2023-02-28 12:30:00,31.46,31.5,31.42,31.43,51211.0,29.335,29.3723,29.2977,29.3071,51211.0
2023-02-28 13:00:00,31.44,31.44,31.37,31.4,68676.0,29.3164,29.3164,29.2511,29.2791,68676.0
2023-02-28 13:30:00,31.4,31.43,31.36,31.43,164265.0,29.2791,29.3071,29.2418,29.3071,164265.0
2023-02-28 14:00:00,31.43,31.45,31.32,31.36,53637.0,29.3071,29.3257,29.2045,29.2418,53637.0
2023-02-28 14:30:00,31.36,31.37,31.2,31.2,203430.0,29.2418,29.2511,29.0926,29.0926,203430.0
2023-02-28 15:00:00,31.19,31.32,31.17,31.2,147796.0,29.0833,29.2045,29.0646,29.0926,147796.0
2023-02-28 15:30:00,31.2,31.2,31.01,31.01,623435.0,29.0926,29.0926,28.9154,28.9154,623435.0
2023-03-01 09:30:00,30.69,30.92,30.38,30.52,457894.0,28.6171,28.8315,28.328,28.4585,457894.0
2023-03-01 10:00:00,30.53,30.61,30.26,30.34,271298.0,28.4679,28.5425,28.2161,28.2907,271298.0
2023-03-01 10:30:00,30.34,30.48,30.26,30.27,148072.0,28.2907,28.4212,28.2161,28.2254,148072.0
2023-03-01 11:00:00,30.28,30.28,30.01,30.03,383246.0,28.2347,28.2347,27.983,28.0016,383246.0
2023-03-01 11:30:00,30.04,30.21,30.0,30.09,196907.0,28.011,28.1695,27.9737,28.0576,196907.0
2023-03-01 12:00:00,30.09,30.38,30.07,30.36,233923.0,28.0576,28.328,28.0389,28.3093,233923.0
2023-03-01 12:30:00,30.37,30.39,30.19,30.2,192111.0,28.3187,28.3373,28.1508,28.1602,192111.0
2023-03-01 13:00:00,30.2,30.23,30.14,30.18,67222.0,28.1602,28.1881,28.1042,28.1415,67222.0
2023-03-01 13:30:00,30.16,30.22,30.11,30.21,85801.0,28.1229,28.1788,28.0762,28.1695,85801.0
2023-03-01 14:00:00,30.21,30.22,30.06,30.07,207115.0,28.1695,28.1788,28.0296,28.0389,207115.0
2023-03-01 14:30:00,30.06,30.18,30.04,30.14,68228.0,28.0296,28.1415,28.011,28.1042,68228.0
2023-03-01 15:00:00,30.15,30.42,30.13,30.37,195082.0,28.1135,28.3653,28.0949,28.3187,195082.0
2023-03-01 15:30:00,30.37,30.5,30.35,30.36,362638.0,28.3187,28.4399,28.3,28.3093,362638.0
2023-03-02 09:30:00,30.27,30.35,30.01,30.27,236251.0,28.2254,28.3,27.983,28.2254,236251.0
2023-03-02 10:00:00,30.27,30.45,30.24,30.32,109891.0,28.2254,28.3933,28.1975,28.272,109891.0
2023-03-02 10:30:00,30.33,30.37,30.29,30.31,40158.0,28.2814,28.3187,28.2441,28.2627,40158.0
2023-03-02 11:00:00,30.3,30.35,30.23,30.26,21921.0,28.2534,28.3,28.1881,28.2161,21921.0
2023-03-02 11:30:00,30.26,30.27,30.18,30.2,120120.0,28.2161,28.2254,28.1415,28.1602,120120.0
2023-03-02 12:00:00,30.21,30.28,30.15,30.27,186142.0,28.1695,28.2347,28.1135,28.2254,186142.0
2023-03-02 12:30:00,30.28,30.3,30.19,30.24,32859.0,28.2347,28.2534,28.1508,28.1975,32859.0
2023-03-02 13:00:00,30.25,30.31,30.21,30.27,96151.0,28.2068,28.2627,28.1695,28.2254,96151.0
2023-03-02 13:30:00,30.27,30.4,30.24,30.39,49621.0,28.2254,28.3466,28.1975,28.3373,49621.0
2023-03-02 14:00:00,30.4,30.48,30.32,30.45,216237.0,28.3466,28.4212,28.272,28.3933,216237.0
2023-03-02 14:30:00,30.46,30.46,30.39,30.42,86286.0,28.4026,28.4026,28.3373,28.3653,86286.0
2023-03-02 15:00:00,30.42,30.46,30.36,30.46,300378.0,28.3653,28.4026,28.3093,28.4026,300378.0
2023-03-02 15:30:00,30.46,30.55,30.45,30.55,509892.0,28.4026,28.4865,28.3933,28.4865,509892.0
2023-03-03 09:30:00,30.8,30.98,30.58,30.91,369189.0,28.7196,28.8875,28.5145,28.8222,369189.0
2023-03-03 10:00:00,30.93,31.0,30.69,30.99,97342.0,28.8408,28.9061,28.6171,28.8968,97342.0
2023-03-03 10:30:00,30.98,30.99,30.85,30.86,63333.0,28.8875,28.8968,28.7662,28.7756,63333.0
2023-03-03 11:00:00,30.86,30.9,30.77,30.88,239381.0,28.7756,28.8129,28.6917,28.7942,239381.0
2023-03-03 11:30:00,30.88,30.96,30.86,30.95,51193.0,28.7942,28.8688,28.7756,28.8595,51193.0
2023-03-03 12:00:00,30.95,31.11,30.95,31.05,547711.0,28.8595,29.0087,28.8595,28.9527,547711.0
2023-03-03 12:30:00,31.04,31.13,31.02,31.12,37060.0,28.9434,29.0273,28.9248,29.018,37060.0
2023-03-03 13:00:00,31.12,31.17,31.07,31.17,338995.0,29.018,29.0646,28.9714,29.0646,338995.0
2023-03-03 13:30:00,31.18,31.33,31.16,31.2,94462.0,29.074,29.2138,29.0553,29.0926,94462.0
2023-03-03 14:00:00,31.2,31.26,31.11,31.26,70456.0,29.0926,29.1486,29.0087,29.1486,70456.0
2023-03-03 14:30:00,31.26,31.27,31.2,31.24,46558.0,29.1486,29.1579,29.0926,29.1299,46558.0
2023-03-03 15:00:00,31.24,31.33,31.23,31.32,166532.0,29.1299,29.2138,29.1206,29.2045,166532.0
2023-03-03 15:30:00,31.32,31.38,31.22,31.36,467743.0,29.2045,29.2605,29.1113,29.2418,467743.0
2023-03-06 09:30:00,31.52,31.63,31.41,31.52,85269.0,29.391,29.4936,29.2884,29.391,85269.0
2023-03-06 10:00:00,31.52,31.65,31.46,31.64,62164.0,29.391,29.5122,29.335,29.5029,62164.0
2023-03-06 10:30:00,31.64,31.69,31.56,31.58,92106.0,29.5029,29.5495,29.4283,29.4469,92106.0
2023-03-06 11:00:00,31.56,31.66,31.48,31.5,76916.0,29.4283,29.5215,29.3537,29.3723,76916.0
2023-03-06 11:30:00,31.5,31.51,31.34,31.37,78552.0,29.3723,29.3817,29.2232,29.2511,78552.0
2023-03-06 12:00:00,31.37,31.41,31.3,31.39,63006.0,29.2511,29.2884,29.1859,29.2698,63006.0
2023-03-06 12:30:00,31.38,31.42,31.23,31.25,44638.0,29.2605,29.2977,29.1206,29.1392,44638.0
2023-03-06 13:00:00,31.26,31.31,31.24,31.31,27037.0,29.1486,29.1952,29.1299,29.1952,27037.0
2023-03-06 13:30:00,31.31,31.32,31.16,31.19,42279.0,29.1952,29.2045,29.0553,29.0833,42279.0
2023-03-06 14:00:00,31.2,31.27,31.19,31.25,35902.0,29.0926,29.1579,29.0833,29.1392,35902.0
2023-03-06 14:30:00,31.26,31.28,31.22,31.24,43834.0,29.1486,29.1672,29.1113,29.1299,43834.0
2023-03-06 15:00:00,31.24,31.32,31.18,31.21,70857.0,29.1299,29.2045,29.074,29.1019,70857.0
2023-03-06 15:30:00,31.22,31.33,31.2,31.32,248045.0,29.1113,29.2138,29.0926,29.2045,248045.0
2023-03-07 09:30:00,31.28,31.28,31.02,31.13,77970.0,29.1672,29.1672,28.9248,29.0273,77970.0
2023-03-07 10:00:00,31.12,31.12,30.72,30.89,261550.0,29.018,29.018,28.645,28.8035,261550.0
2023-03-07 10:30:00,30.88,31.0,30.59,30.6,248489.0,28.7942,28.9061,28.5238,28.5331,248489.0
2023-03-07 11:00:00,30.6,30.66,30.46,30.49,208657.0,28.5331,28.5891,28.4026,28.4306,208657.0
2023-03-07 11:30:00,30.5,30.59,30.49,30.5,65041.0,28.4399,28.5238,28.4306,28.4399,65041.0
2023-03-07 12:00:00,30.5,30.73,30.5,30.67,211561.0,28.4399,28.6544,28.4399,28.5984,211561.0
2023-03-07 12:30:00,30.67,30.7,30.6,30.63,84586.0,28.5984,28.6264,28.5331,28.5611,84586.0
2023-03-07 13:00:00,30.62,30.63,30.52,30.55,293917.0,28.5518,28.5611,28.4585,28.4865,293917.0
2023-03-07 13:30:00,30.55,30.58,30.48,30.56,94247.0,28.4865,28.5145,28.4212,28.4958,94247.0
2023-03-07 14:00:00,30.55,30.58,30.5,30.53,75657.0,28.4865,28.5145,28.4399,28.4679,75657.0
2023-03-07 14:30:00,30.53,30.66,30.52,30.62,109108.0,28.4679,28.5891,28.4585,28.5518,109108.0
2023-03-07 15:00:00,30.62,30.7,30.58,30.64,80052.0,28.5518,28.6264,28.5145,28.5704,80052.0
2023-03-07 15:30:00,30.64,30.79,30.57,30.64,393347.0,28.5704,28.7103,28.5052,28.5704,393347.0
2023-03-08 09:30:00,30.62,30.77,30.58,30.74,62102.0,28.5518,28.6917,28.5145,28.6637,62102.0
2023-03-08 10:00:00,30.76,31.05,30.63,30.96,138998.0,28.6823,28.9527,28.5611,28.8688,138998.0
2023-03-08 10:30:00,30.98,31.1,30.94,31.09,178928.0,28.8875,28.9994,28.8502,28.99,178928.0
2023-03-08 11:00:00,31.1,31.23,31.08,31.17,263313.0,28.9994,29.1206,28.9807,29.0646,263313.0
2023-03-08 11:30:00,31.18,31.26,31.12,31.21,84837.0,29.074,29.1486,29.018,29.1019,84837.0
2023-03-08 12:00:00,31.22,31.25,31.13,31.21,53342.0,29.1113,29.1392,29.0273,29.1019,53342.0
2023-03-08 12:30:00,31.2,31.24,31.15,31.16,35621.0,29.0926,29.1299,29.046,29.0553,35621.0
2023-03-08 13:00:00,31.15,31.16,31.08,31.09,72564.0,29.046,29.0553,28.9807,28.99,72564.0
2023-03-08 13:30:00,31.08,31.21,31.05,31.17,35742.0,28.9807,29.1019,28.9527,29.0646,35742.0
2023-03-08 14:00:00,31.16,31.18,30.98,31.02,83941.0,29.0553,29.074,28.8875,28.9248,83941.0
2023-03-08 14:30:00,31.03,31.05,30.95,30.99,50512.0,28.9341,28.9527,28.8595,28.8968,50512.0
2023-03-08 15:00:00,31.0,31.03,30.97,31.03,48393.0,28.9061,28.9341,28.8781,28.9341,48393.0
2023-03-08 15:30:00,31.03,31.09,30.98,30.98,225335.0,28.9341,28.99,28.8875,28.8875,225335.0
2023-03-09 09:30:00,31.05,31.18,30.95,31.06,48469.0,28.9527,29.074,28.8595,28.9621,48469.0
2023-03-09 10:00:00,31.07,31.13,30.93,31.02,81593.0,28.9714,29.0273,28.8408,28.9248,81593.0
2023-03-09 10:30:00,31.03,31.11,31.0,31.01,41636.0,28.9341,29.0087,28.9061,28.9154,41636.0
2023-03-09 11:00:00,31.01,31.01,30.91,30.95,51778.0,28.9154,28.9154,28.8222,28.8595,51778.0
2023-03-09 11:30:00,30.95,31.06,30.94,30.99,101160.0,28.8595,28.9621,28.8502,28.8968,101160.0
2023-03-09 12:00:00,31.0,31.09,30.91,31.07,52790.0,28.9061,28.99,28.8222,28.9714,52790.0
2023-03-09 12:30:00,31.07,31.11,30.99,31.0,51789.0,28.9714,29.0087,28.8968,28.9061,51789.0
2023-03-09 13:00:00,31.0,31.05,30.88,30.93,308878.0,28.9061,28.9527,28.7942,28.8408,308878.0
2023-03-09 13:30:00,30.92,30.94,30.85,30.91,87072.0,28.8315,28.8502,28.7662,28.8222,87072.0
2023-03-09 14:00:00,30.91,30.92,30.72,30.72,98072.0,28.8222,28.8315,28.645,28.645,98072.0
2023-03-09 14:30:00,30.71,30.75,30.61,30.62,141370.0,28.6357,28.673,28.5425,28.5518,141370.0
2023-03-09 15:00:00,30.62,30.65,30.48,30.54,133912.0,28.5518,28.5798,28.4212,28.4772,133912.0
2023-03-09 15:30:00,30.52,30.65,30.49,30.62,397114.0,28.4585,28.5798,28.4306,28.5518,397114.0
2023-03-10 09:30:00,30.66,30.73,30.1,30.32,63148.0,28.5891,28.6544,28.0669,28.272,63148.0
2023-03-10 10:00:00,30.31,30.44,30.11,30.2,66413.0,28.2627,28.3839,28.0762,28.1602,66413.0
2023-03-10 10:30:00,30.2,30.42,30.17,30.4,133678.0,28.1602,28.3653,28.1322,28.3466,133678.0
2023-03-10 11:00:00,30.4,30.49,30.33,30.46,65158.0,28.3466,28.4306,28.2814,28.4026,65158.0
2023-03-10 11:30:00,30.46,30.55,30.11,30.12,351041.0,28.4026,28.4865,28.0762,28.0856,351041.0
2023-03-10 12:00:00,30.12,30.18,29.9,29.98,233554.0,28.0856,28.1415,27.8804,27.955,233554.0
2023-03-10 12:30:00,29.99,30.13,29.71,29.74,254770.0,27.9643,28.0949,27.7032,27.7312,254770.0
2023-03-10 13:00:00,29.74,29.79,29.5,29.55,212505.0,27.7312,27.7778,27.5074,27.5541,212505.0
2023-03-10 13:30:00,29.54,29.56,29.33,29.38,176247.0,27.5447,27.5634,27.3489,27.3955,176247.0
2023-03-10 14:00:00,29.38,29.62,29.34,29.54,159551.0,27.3955,27.6193,27.3582,27.5447,159551.0
2023-03-10 14:30:00,29.55,29.74,29.42,29.67,527785.0,27.5541,27.7312,27.4328,27.666,527785.0
2023-03-10 15:00:00,29.67,29.68,29.42,29.51,143981.0,27.666,27.6753,27.4328,27.5168,143981.0
2023-03-10 15:30:00,29.5,29.51,29.27,29.32,821313.0,27.5074,27.5168,27.293,27.3396,821313.0
2023-03-13 09:30:00,29.16,29.95,29.1,29.85,246509.0,27.1904,27.927,27.1345,27.8338,246509.0
2023-03-13 10:00:00,29.83,29.9,29.41,29.45,452258.0,27.8151,27.8804,27.4235,27.4608,452258.0
2023-03-13 10:30:00,29.45,29.96,29.43,29.92,311328.0,27.4608,27.9364,27.4422,27.8991,311328.0
2023-03-13 11:00:00,29.93,30.13,29.87,30.08,239821.0,27.9084,28.0949,27.8524,28.0483,239821.0
2023-03-13 11:30:00,30.07,30.12,29.78,29.98,171504.0,28.0389,28.0856,27.7685,27.955,171504.0
2023-03-13 12:00:00,29.98,30.12,29.86,29.94,190610.0,27.955,28.0856,27.8431,27.9177,190610.0
2023-03-13 12:30:00,29.95,30.02,29.69,29.77,235203.0,27.927,27.9923,27.6846,27.7592,235203.0
2023-03-13 13:00:00,29.78,29.88,29.61,29.78,132413.0,27.7685,27.8618,27.61,27.7685,132413.0
2023-03-13 13:30:00,29.78,29.97,29.73,29.92,95956.0,27.7685,27.9457,27.7219,27.8991,95956.0
2023-03-13 14:00:00,29.92,30.04,29.87,30.01,103525.0,27.8991,28.011,27.8524,27.983,103525.0
2023-03-13 14:30:00,30.02,30.18,29.97,30.17,130157.0,27.9923,28.1415,27.9457,28.1322,130157.0
2023-03-13 15:00:00,30.18,30.21,29.9,29.94,126492.0,28.1415,28.1695,27.8804,27.9177,126492.0
2023-03-13 15:30:00,29.95,30.04,29.92,29.96,376253.0,27.927,28.011,27.8991,27.9364,376253.0
2023-03-14 09:30:00,30.02,30.3,29.78,29.88,170650.0,28.1971,28.4601,27.9717,28.0656,170650.0
2023-03-14 10:00:00,29.89,30.25,29.84,30.23,136860.0,28.075,28.4131,28.028,28.3944,136860.0
2023-03-14 10:30:00,30.23,30.29,30.13,30.21,72126.0,28.3944,28.4507,28.3004,28.3756,72126.0
2023-03-14 11:00:00,30.21,30.35,30.21,30.23,139275.0,28.3756,28.5071,28.3756,28.3944,139275.0
2023-03-14 11:30:00,30.23,30.25,30.07,30.09,155400.0,28.3944,28.4131,28.2441,28.2629,155400.0
2023-03-14 12:00:00,30.09,30.21,30.06,30.13,127795.0,28.2629,28.3756,28.2347,28.3004,127795.0
2023-03-14 12:30:00,30.15,30.23,30.05,30.1,134538.0,28.3192,28.3944,28.2253,28.2723,134538.0
2023-03-14 13:00:00,30.09,30.12,29.91,30.03,306707.0,28.2629,28.291,28.0938,28.2065,306707.0
2023-03-14 13:30:00,30.02,30.04,29.88,29.91,158277.0,28.1971,28.2159,28.0656,28.0938,158277.0
2023-03-14 14:00:00,29.92,29.97,29.75,29.85,145995.0,28.1032,28.1501,27.9435,28.0374,145995.0
2023-03-14 14:30:00,29.85,29.92,29.8,29.82,82069.0,28.0374,28.1032,27.9905,28.0093,82069.0
2023-03-14 15:00:00,29.82,29.9,29.76,29.85,103979.0,28.0093,28.0844,27.9529,28.0374,103979.0
2023-03-14 15:30:00,29.85,30.1,29.84,30.06,423913.0,28.0374,28.2723,28.028,28.2347,423913.0
2023-03-15 09:30:00,29.93,30.31,29.87,29.9,459939.0,28.1126,28.4695,28.0562,28.0844,459939.0
2023-03-15 10:00:00,29.88,30.27,29.88,30.21,78267.0,28.0656,28.4319,28.0656,28.3756,78267.0
2023-03-15 10:30:00,30.19,30.31,30.03,30.23,93496.0,28.3568,28.4695,28.2065,28.3944,93496.0
2023-03-15 11:00:00,30.24,30.31,30.12,30.16,205455.0,28.4038,28.4695,28.291,28.3286,205455.0
2023-03-15 11:30:00,30.16,30.25,30.11,30.17,161936.0,28.3286,28.4131,28.2816,28.338,161936.0
2023-03-15 12:00:00,30.17,30.22,30.08,30.14,50849.0,28.338,28.385,28.2535,28.3098,50849.0
2023-03-15 12:30:00,30.15,30.24,30.04,30.1,172145.0,28.3192,28.4038,28.2159,28.2723,172145.0
2023-03-15 13:00:00,30.1,30.49,30.07,30.46,311330.0,28.2723,28.6386,28.2441,28.6104,311330.0
2023-03-15 13:30:00,30.45,30.46,30.2,30.24,69232.0,28.601,28.6104,28.3662,28.4038,69232.0
2023-03-15 14:00:00,30.24,30.55,30.13,30.44,199152.0,28.4038,28.6949,28.3004,28.5916,199152.0
2023-03-15 14:30:00,30.44,30.53,30.29,30.4,87450.0,28.5916,28.6761,28.4507,28.554,87450.0
2023-03-15 15:00:00,30.41,30.56,30.25,30.52,137784.0,28.5634,28.7043,28.4131,28.6667,137784.0
2023-03-15 15:30:00,30.51,30.53,30.38,30.52,490292.0,28.6574,28.6761,28.5352,28.6667,490292.0
2023-03-16 09:30:00,30.39,30.49,30.2,30.41,129226.0,28.5446,28.6386,28.3662,28.5634,129226.0
2023-03-16 10:00:00,30.41,30.47,30.1,30.34,459151.0,28.5634,28.6198,28.2723,28.4977,459151.0
2023-03-16 10:30:00,30.33,30.52,30.25,30.5,207470.0,28.4883,28.6667,28.4131,28.648,207470.0
2023-03-16 11:00:00,30.5,30.58,30.44,30.54,221617.0,28.648,28.7231,28.5916,28.6855,221617.0
2023-03-16 11:30:00,30.55,30.57,30.27,30.28,264799.0,28.6949,28.7137,28.4319,28.4413,264799.0
2023-03-16 12:00:00,30.27,30.32,30.06,30.16,142000.0,28.4319,28.4789,28.2347,28.3286,142000.0
2023-03-16 12:30:00,30.16,30.41,30.14,30.41,183571.0,28.3286,28.5634,28.3098,28.5634,183571.0
2023-03-16 13:00:00,30.41,30.61,30.4,30.44,162734.0,28.5634,28.7513,28.554,28.5916,162734.0
2023-03-16 13:30:00,30.44,30.51,30.39,30.46,222964.0,28.5916,28.6574,28.5446,28.6104,222964.0
2023-03-16 14:00:00,30.45,30.46,30.34,30.36,224012.0,28.601,28.6104,28.4977,28.5165,224012.0
2023-03-16 14:30:00,30.36,30.52,30.3,30.52,230584.0,28.5165,28.6667,28.4601,28.6667,230584.0
2023-03-16 15:00:00,30.52,30.56,30.45,30.51,266988.0,28.6667,28.7043,28.601,28.6574,266988.0
2023-03-16 15:30:00,30.51,30.59,30.46,30.57,650397.0,28.6574,28.7325,28.6104,28.7137,650397.0
2023-03-17 09:30:00,30.37,30.4,30.15,30.18,541656.0,28.5259,28.554,28.3192,28.3474,541656.0
2023-03-17 10:00:00,30.19,30.35,29.8,29.91,117780.0,28.3568,28.5071,27.9905,28.0938,117780.0
2023-03-17 10:30:00,29.92,29.93,29.76,29.86,91674.0,28.1032,28.1126,27.9529,28.0468,91674.0
2023-03-17 11:00:00,29.87,29.98,29.8,29.88,60917.0,28.0562,28.1595,27.9905,28.0656,60917.0
2023-03-17 11:30:00,29.88,29.95,29.75,29.77,124320.0,28.0656,28.1314,27.9435,27.9623,124320.0
2023-03-17 12:00:00,29.78,29.89,29.67,29.84,108468.0,27.9717,28.075,27.8684,28.028,108468.0
2023-03-17 12:30:00,29.85,29.93,29.77,29.78,73638.0,28.0374,28.1126,27.9623,27.9717,73638.0
2023-03-17 13:00:00,29.78,29.86,29.73,29.78,69523.0,27.9717,28.0468,27.9247,27.9717,69523.0
2023-03-17 13:30:00,29.79,30.02,29.78,30.02,100056.0,27.9811,28.1971,27.9717,28.1971,100056.0
2023-03-17 14:00:00,30.02,30.1,29.8,29.8,142243.0,28.1971,28.2723,27.9905,27.9905,142243.0
2023-03-17 14:30:00,29.81,30.04,29.81,30.04,175276.0,27.9999,28.2159,27.9999,28.2159,175276.0
2023-03-17 15:00:00,30.04,30.23,30.0,30.22,123313.0,28.2159,28.3944,28.1783,28.385,123313.0
2023-03-17 15:30:00,30.22,30.23,29.98,29.99,681870.0,28.385,28.3944,28.1595,28.1689,681870.0
2023-03-20 09:30:00,29.89,30.13,29.69,29.93,285665.0,28.075,28.3004,27.8871,28.1126,285665.0
2023-03-20 10:00:00,29.93,30.1,29.91,30.09,94254.0,28.1126,28.2723,28.0938,28.2629,94254.0
2023-03-20 10:30:00,30.09,30.27,30.06,30.25,158279.0,28.2629,28.4319,28.2347,28.4131,158279.0
2023-03-20 11:00:00,30.25,30.33,30.21,30.3,140210.0,28.4131,28.4883,28.3756,28.4601,140210.0
2023-03-20 11:30:00,30.29,30.32,30.2,30.28,56695.0,28.4507,28.4789,28.3662,28.4413,56695.0
2023-03-20 12:00:00,30.29,30.3,30.09,30.16,105762.0,28.4507,28.4601,28.2629,28.3286,105762.0
2023-03-20 12:30:00,30.16,30.36,30.15,30.36,62643.0,28.3286,28.5165,28.3192,28.5165,62643.0
2023-03-20 13:00:00,30.36,30.5,30.35,30.48,229324.0,28.5165,28.648,28.5071,28.6292,229324.0
2023-03-20 13:30:00,30.48,30.49,30.29,30.3,158240.0,28.6292,28.6386,28.4507,28.4601,158240.0
2023-03-20 14:00:00,30.31,30.31,30.21,30.28,71666.0,28.4695,28.4695,28.3756,28.4413,71666.0
2023-03-20 14:30:00,30.29,30.34,30.13,30.33,216894.0,28.4507,28.4977,28.3004,28.4883,216894.0
2023-03-20 15:00:00,30.33,30.45,30.28,30.45,155286.0,28.4883,28.601,28.4413,28.601,155286.0
2023-03-20 15:30:00,30.45,30.52,30.39,30.47,710297.0,28.601,28.6667,28.5446,28.6198,710297.0
2023-03-21 09:30:00,30.56,30.64,30.11,30.12,269665.0,28.7043,28.7795,28.2816,28.291,269665.0
2023-03-21 10:00:00,30.11,30.15,29.89,29.92,173192.0,28.2816,28.3192,28.075,28.1032,173192.0
2023-03-21 10:30:00,29.92,30.18,29.87,30.16,214190.0,28.1032,28.3474,28.0562,28.3286,214190.0
2023-03-21 11:00:00,30.15,30.33,30.15,30.26,154591.0,28.3192,28.4883,28.3192,28.4225,154591.0
2023-03-21 11:30:00,30.24,30.24,29.97,30.03,142435.0,28.4038,28.4038,28.1501,28.2065,142435.0
2023-03-21 12:00:00,30.03,30.08,29.96,29.96,187116.0,28.2065,28.2535,28.1408,28.1408,187116.0
2023-03-21 12:30:00,29.97,30.01,29.82,29.84,203043.0,28.1501,28.1877,28.0093,28.028,203043.0
2023-03-21 13:00:00,29.84,29.96,29.73,29.85,326562.0,28.028,28.1408,27.9247,28.0374,326562.0
2023-03-21 13:30:00,29.86,29.89,29.75,29.81,98996.0,28.0468,28.075,27.9435,27.9999,98996.0
2023-03-21 14:00:00,29.82,29.84,29.66,29.68,196354.0,28.0093,28.028,27.859,27.8778,196354.0
2023-03-21 14:30:00,29.68,29.71,29.62,29.67,171902.0,27.8778,27.9059,27.8214,27.8684,171902.0
2023-03-21 15:00:00,29.67,29.91,29.67,29.84,182470.0,27.8684,28.0938,27.8684,28.028,182470.0
2023-03-21 15:30:00,29.84,30.02,29.83,29.89,454035.0,28.028,28.1971,28.0186,28.075,454035.0
2023-03-22 09:30:00,29.5,29.76,28.95,29.07,187566.0,27.7087,27.9529,27.1921,27.3048,187566.0
2023-03-22 10:00:00,29.09,29.69,29.09,29.68,167251.0,27.3236,27.8871,27.3236,27.8778,167251.0
2023-03-22 10:30:00,29.69,29.7,29.5,29.54,165559.0,27.8871,27.8965,27.7087,27.7463,165559.0
2023-03-22 11:00:00,29.55,29.62,29.38,29.46,186311.0,27.7556,27.8214,27.596,27.6711,186311.0
2023-03-22 11:30:00,29.46,29.46,29.29,29.3,35577.0,27.6711,27.6711,27.5114,27.5208,35577.0
2023-03-22 12:00:00,29.3,29.51,29.3,29.5,134461.0,27.5208,27.7181,27.5208,27.7087,134461.0
2023-03-22 12:30:00,29.5,29.52,29.35,29.36,41621.0,27.7087,27.7275,27.5678,27.5772,41621.0
2023-03-22 13:00:00,29.35,29.46,29.34,29.46,86849.0,27.5678,27.6711,27.5584,27.6711,86849.0
2023-03-22 13:30:00,29.46,29.55,29.41,29.52,89601.0,27.6711,27.7556,27.6242,27.7275,89601.0
2023-03-22 14:00:00,29.53,29.77,29.49,29.52,102621.0,27.7369,27.9623,27.6993,27.7275,102621.0
2023-03-22 14:30:00,29.52,29.79,29.31,29.46,76526.0,27.7275,27.9811,27.5302,27.6711,76526.0
2023-03-22 15:00:00,29.44,29.57,29.26,29.48,161894.0,27.6523,27.7744,27.4833,27.6899,161894.0
2023-03-22 15:30:00,29.48,29.5,28.88,28.92,429975.0,27.6899,27.7087,27.1263,27.1639,429975.0
2023-03-23 09:30:00,29.11,29.23,29.01,29.19,58384.0,27.3424,27.4551,27.2484,27.4175,58384.0
2023-03-23 10:00:00,29.21,29.24,29.06,29.13,54515.0,27.4363,27.4645,27.2954,27.3612,54515.0
2023-03-23 10:30:00,29.14,29.33,29.11,29.29,39666.0,27.3705,27.549,27.3424,27.5114,39666.0
2023-03-23 11:00:00,29.3,29.46,29.29,29.35,86118.0,27.5208,27.6711,27.5114,27.5678,86118.0
2023-03-23 11:30:00,29.36,29.44,29.34,29.38,27145.0,27.5772,27.6523,27.5584,27.596,27145.0
2023-03-23 12:00:00,29.37,29.38,29.28,29.31,33862.0,27.5866,27.596,27.502,27.5302,33862.0
2023-03-23 12:30:00,29.32,29.34,29.17,29.18,52958.0,27.5396,27.5584,27.3987,27.4081,52958.0
2023-03-23 13:00:00,29.18,29.2,29.0,29.12,119664.0,27.4081,27.4269,27.239,27.3518,119664.0
2023-03-23 13:30:00,29.13,29.18,29.02,29.1,97085.0,27.3612,27.4081,27.2578,27.333,97085.0
2023-03-23 14:00:00,29.1,29.16,28.97,28.98,61782.0,27.333,27.3893,27.2109,27.2203,61782.0
2023-03-23 14:30:00,28.98,29.02,28.85,28.95,86643.0,27.2203,27.2578,27.0982,27.1921,86643.0
2023-03-23 15:00:00,28.95,29.17,28.78,28.89,138588.0,27.1921,27.3987,27.0324,27.1357,138588.0
2023-03-23 15:30:00,28.88,29.07,28.84,28.91,330088.0,27.1263,27.3048,27.0888,27.1545,330088.0
2023-03-24 09:30:00,28.84,29.16,28.81,29.11,192984.0,27.0888,27.3893,27.0606,27.3424,192984.0
2023-03-24 10:00:00,29.1,29.19,28.94,29.13,226949.0,27.333,27.4175,27.1827,27.3612,226949.0
2023-03-24 10:30:00,29.13,29.25,29.05,29.12,77281.0,27.3612,27.4739,27.286,27.3518,77281.0
2023-03-24 11:00:00,29.12,29.18,29.02,29.1,74882.0,27.3518,27.4081,27.2578,27.333,74882.0
2023-03-24 11:30:00,29.1,29.26,29.09,29.24,134733.0,27.333,27.4833,27.3236,27.4645,134733.0
2023-03-24 12:00:00,29.25,29.34,29.19,29.29,78829.0,27.4739,27.5584,27.4175,27.5114,78829.0
2023-03-24 12:30:00,29.3,29.43,29.27,29.42,164291.0,27.5208,27.6429,27.4927,27.6335,164291.0
2023-03-24 13:00:00,29.43,29.47,29.31,29.34,100826.0,27.6429,27.6805,27.5302,27.5584,100826.0
2023-03-24 13:30:00,29.35,29.46,29.34,29.44,148597.0,27.5678,27.6711,27.5584,27.6523,148597.0
2023-03-24 14:00:00,29.44,29.55,29.41,29.54,111165.0,27.6523,27.7556,27.6242,27.7463,111165.0
2023-03-24 14:30:00,29.54,29.68,29.53,29.64,95218.0,27.7463,27.8778,27.7369,27.8402,95218.0
2023-03-24 15:00:00,29.64,29.77,29.6,29.75,115529.0,27.8402,27.9623,27.8026,27.9435,115529.0
2023-03-24 15:30:00,29.75,29.87,29.73,29.85,532329.0,27.9435,28.0562,27.9247,28.0374,532329.0
2023-03-27 09:30:00,30.13,30.26,30.0,30.08,268915.0,28.3004,28.4225,28.1783,28.2535,268915.0
2023-03-27 10:00:00,30.07,30.16,29.93,30.12,159248.0,28.2441,28.3286,28.1126,28.291,159248.0
2023-03-27 10:30:00,30.13,30.15,30.0,30.08,148896.0,28.3004,28.3192,28.1783,28.2535,148896.0
2023-03-27 11:00:00,30.06,30.18,30.04,30.12,56351.0,28.2347,28.3474,28.2159,28.291,56351.0
2023-03-27 11:30:00,30.12,30.19,30.07,30.12,74788.0,28.291,28.3568,28.2441,28.291,74788.0
2023-03-27 12:00:00,30.12,30.29,30.11,30.27,170732.0,28.291,28.4507,28.2816,28.4319,170732.0
2023-03-27 12:30:00,30.27,30.3,30.17,30.19,194159.0,28.4319,28.4601,28.338,28.3568,194159.0
2023-03-27 13:00:00,30.18,30.3,30.16,30.26,307683.0,28.3474,28.4601,28.3286,28.4225,307683.0
2023-03-27 13:30:00,30.26,30.31,30.23,30.27,71159.0,28.4225,28.4695,28.3944,28.4319,71159.0
2023-03-27 14:00:00,30.27,30.27,30.09,30.1,140661.0,28.4319,28.4319,28.2629,28.2723,140661.0
2023-03-27 14:30:00,30.1,30.12,30.03,30.07,111981.0,28.2723,28.291,28.2065,28.2441,111981.0
2023-03-27 15:00:00,30.08,30.13,30.03,30.09,133947.0,28.2535,28.3004,28.2065,28.2629,133947.0
2023-03-27 15:30:00,30.1,30.11,29.78,29.81,742815.0,28.2723,28.2816,27.9717,27.9999,742815.0
2023-03-28 09:30:00,29.56,29.75,29.38,29.7,73549.0,27.765,27.9435,27.596,27.8965,73549.0
2023-03-28 10:00:00,29.7,29.83,29.68,29.78,55098.0,27.8965,28.0186,27.8778,27.9717,55098.0
2023-03-28 10:30:00,29.78,29.79,29.58,29.6,95395.0,27.9717,27.9811,27.7838,27.8026,95395.0
2023-03-28 11:00:00,29.6,29.68,29.59,29.62,57754.0,27.8026,27.8778,27.7932,27.8214,57754.0
2023-03-28 11:30:00,29.63,29.69,29.6,29.69,42823.0,27.8308,27.8871,27.8026,27.8871,42823.0
2023-03-28 12:00:00,29.69,29.77,29.65,29.71,62807.0,27.8871,27.9623,27.8496,27.9059,62807.0
2023-03-28 12:30:00,29.72,29.73,29.52,29.56,110326.0,27.9153,27.9247,27.7275,27.765,110326.0
2023-03-28 13:00:00,29.57,29.62,29.51,29.52,220001.0,27.7744,27.8214,27.7181,27.7275,220001.0
2023-03-28 13:30:00,29.51,29.56,29.42,29.51,154824.0,27.7181,27.765,27.6335,27.7181,154824.0
2023-03-28 14:00:00,29.5,29.65,29.49,29.65,87708.0,27.7087,27.8496,27.6993,27.8496,87708.0
2023-03-28 14:30:00,29.65,29.74,29.6,29.7,170051.0,27.8496,27.9341,27.8026,27.8965,170051.0
2023-03-28 15:00:00,29.7,29.74,29.68,29.71,150886.0,27.8965,27.9341,27.8778,27.9059,150886.0
2023-03-28 15:30:00,29.71,29.82,29.66,29.81,321535.0,27.9059,28.0093,27.859,27.9999,321535.0
2023-03-29 09:30:00,29.93,30.16,29.85,30.05,134847.0,28.1126,28.3286,28.0374,28.2253,134847.0
2023-03-29 10:00:00,30.05,30.18,30.05,30.11,284397.0,28.2253,28.3474,28.2253,28.2816,284397.0
2023-03-29 10:30:00,30.12,30.23,30.1,30.11,54390.0,28.291,28.3944,28.2723,28.2816,54390.0
2023-03-29 11:00:00,30.1,30.18,30.08,30.17,173851.0,28.2723,28.3474,28.2535,28.338,173851.0
2023-03-29 11:30:00,30.17,30.23,30.15,30.21,63477.0,28.338,28.3944,28.3192,28.3756,63477.0
2023-03-29 12:00:00,30.21,30.33,30.2,30.32,64814.0,28.3756,28.4883,28.3662,28.4789,64814.0
2023-03-29 12:30:00,30.32,30.37,30.29,30.29,48061.0,28.4789,28.5259,28.4507,28.4507,48061.0
2023-03-29 13:00:00,30.3,30.35,30.26,30.3,56092.0,28.4601,28.5071,28.4225,28.4601,56092.0
2023-03-29 13:30:00,30.3,30.33,30.22,30.24,91565.0,28.4601,28.4883,28.385,28.4038,91565.0
2023-03-29 14:00:00,30.23,30.33,30.2,30.33,96963.0,28.3944,28.4883,28.3662,28.4883,96963.0
2023-03-29 14:30:00,30.33,30.39,30.27,30.38,99594.0,28.4883,28.5446,28.4319,28.5352,99594.0
2023-03-29 15:00:00,30.38,30.56,30.32,30.49,243777.0,28.5352,28.7043,28.4789,28.6386,243777.0
2023-03-29 15:30:00,30.49,30.56,30.43,30.46,353395.0,28.6386,28.7043,28.5822,28.6104,353395.0
2023-03-30 09:30:00,30.73,30.98,30.59,30.97,76459.0,28.864,29.0988,28.7325,29.0894,76459.0
2023-03-30 10:00:00,30.97,30.99,30.85,30.92,86016.0,29.0894,29.1082,28.9767,29.0425,86016.0
2023-03-30 10:30:00,30.92,30.92,30.77,30.83,52249.0,29.0425,29.0425,28.9016,28.9579,52249.0
2023-03-30 11:00:00,30.83,30.93,30.79,30.93,25414.0,28.9579,29.0519,28.9204,29.0519,25414.0
2023-03-30 11:30:00,30.91,30.92,30.84,30.88,23115.0,29.0331,29.0425,28.9673,29.0049,23115.0
2023-03-30 12:00:00,30.87,30.94,30.84,30.85,42305.0,28.9955,29.0612,28.9673,28.9767,42305.0
2023-03-30 12:30:00,30.85,30.87,30.78,30.85,41219.0,28.9767,28.9955,28.911,28.9767,41219.0
2023-03-30 13:00:00,30.84,30.88,30.76,30.78,25957.0,28.9673,29.0049,28.8922,28.911,25957.0
2023-03-30 13:30:00,30.78,30.81,30.76,30.78,43959.0,28.911,28.9391,28.8922,28.911,43959.0
2023-03-30 14:00:00,30.78,30.84,30.71,30.83,82909.0,28.911,28.9673,28.8452,28.9579,82909.0
2023-03-30 14:30:00,30.83,30.86,30.77,30.8,43967.0,28.9579,28.9861,28.9016,28.9297,43967.0
2023-03-30 15:00:00,30.8,30.85,30.75,30.82,64819.0,28.9297,28.9767,28.8828,28.9485,64819.0
2023-03-30 15:30:00,30.82,30.93,30.79,30.85,260158.0,28.9485,29.0519,28.9204,28.9767,260158.0
2023-03-31 09:30:00,30.93,31.25,30.93,31.12,98129.0,29.0519,29.3524,29.0519,29.2303,98129.0
2023-03-31 10:00:00,31.14,31.19,31.05,31.13,43802.0,29.2491,29.2961,29.1646,29.2397,43802.0
2023-03-31 10:30:00,31.13,31.17,30.94,31.0,50742.0,29.2397,29.2773,29.0612,29.1176,50742.0
2023-03-31 11:00:00,30.98,31.13,30.94,31.11,54789.0,29.0988,29.2397,29.0612,29.2209,54789.0
2023-03-31 11:30:00,31.12,31.15,31.07,31.11,36181.0,29.2303,29.2585,29.1834,29.2209,36181.0
2023-03-31 12:00:00,31.12,31.17,31.05,31.14,44562.0,29.2303,29.2773,29.1646,29.2491,44562.0
2023-03-31 12:30:00,31.12,31.13,31.05,31.08,39359.0,29.2303,29.2397,29.1646,29.1927,39359.0
2023-03-31 13:00:00,31.08,31.1,30.99,31.01,61917.0,29.1927,29.2115,29.1082,29.127,61917.0
2023-03-31 13:30:00,31.01,31.1,30.98,31.09,38107.0,29.127,29.2115,29.0988,29.2021,38107.0
2023-03-31 14:00:00,31.09,31.22,31.09,31.18,53455.0,29.2021,29.3242,29.2021,29.2867,53455.0
2023-03-31 14:30:00,31.17,31.23,31.13,31.21,54820.0,29.2773,29.3336,29.2397,29.3149,54820.0
2023-03-31 15:00:00,31.23,31.32,31.15,31.28,82849.0,29.3336,29.4182,29.2585,29.3806,82849.0
2023-03-31 15:30:00,31.28,31.47,31.17,31.45,367505.0,29.3806,29.5591,29.2773,29.5403,367505.0
2023-04-03 09:30:00,31.44,31.73,31.2,31.73,187075.0,29.5309,29.8033,29.3055,29.8033,187075.0
2023-04-03 10:00:00,31.75,31.93,31.67,31.82,132127.0,29.8221,29.9911,29.7469,29.8878,132127.0
2023-04-03 10:30:00,31.82,31.83,31.52,31.53,119141.0,29.8878,29.8972,29.606,29.6154,119141.0
2023-04-03 11:00:00,31.53,31.66,31.49,31.5,132248.0,29.6154,29.7375,29.5778,29.5872,132248.0
2023-04-03 11:30:00,31.51,31.65,31.48,31.61,92445.0,29.5966,29.7281,29.5685,29.6906,92445.0
2023-04-03 12:00:00,31.6,31.64,31.54,31.59,116661.0,29.6812,29.7187,29.6248,29.6718,116661.0
2023-04-03 12:30:00,31.59,31.61,31.46,31.48,46464.0,29.6718,29.6906,29.5497,29.5685,46464.0
2023-04-03 13:00:00,31.49,31.61,31.47,31.53,94132.0,29.5778,29.6906,29.5591,29.6154,94132.0
2023-04-03 13:30:00,31.52,31.52,31.31,31.34,70925.0,29.606,29.606,29.4088,29.437,70925.0
2023-04-03 14:00:00,31.35,31.37,31.3,31.34,64731.0,29.4463,29.4651,29.3994,29.437,64731.0
2023-04-03 14:30:00,31.33,31.43,31.25,31.26,159007.0,29.4276,29.5215,29.3524,29.3618,159007.0
2023-04-03 15:00:00,31.26,31.31,31.19,31.25,146843.0,29.3618,29.4088,29.2961,29.3524,146843.0
2023-04-03 15:30:00,31.26,31.52,31.24,31.46,635894.0,29.3618,29.606,29.343,29.5497,635894.0
2023-04-04 09:30:00,31.56,31.69,31.35,31.43,122908.0,29.6436,29.7657,29.4463,29.5215,122908.0
2023-04-04 10:00:00,31.44,31.67,31.44,31.59,94835.0,29.5309,29.7469,29.5309,29.6718,94835.0
2023-04-04 10:30:00,31.61,31.67,31.45,31.46,78664.0,29.6906,29.7469,29.5403,29.5497,78664.0
2023-04-04 11:00:00,31.44,31.48,31.35,31.39,102573.0,29.5309,29.5685,29.4463,29.4839,102573.0
2023-04-04 11:30:00,31.39,31.51,31.34,31.46,74038.0,29.4839,29.5966,29.437,29.5497,74038.0
2023-04-04 12:00:00,31.46,31.58,31.43,31.57,100515.0,29.5497,29.6624,29.5215,29.653,100515.0
2023-04-04 12:30:00,31.58,31.72,31.57,31.65,118572.0,29.6624,29.7939,29.653,29.7281,118572.0
2023-04-04 13:00:00,31.65,31.66,31.6,31.66,55162.0,29.7281,29.7375,29.6812,29.7375,55162.0
2023-04-04 13:30:00,31.67,31.68,31.56,31.57,67519.0,29.7469,29.7563,29.6436,29.653,67519.0
2023-04-04 14:00:00,31.57,31.6,31.48,31.54,136086.0,29.653,29.6812,29.5685,29.6248,136086.0
2023-04-04 14:30:00,31.52,31.55,31.47,31.52,77024.0,29.606,29.6342,29.5591,29.606,77024.0
2023-04-04 15:00:00,31.52,31.63,31.49,31.57,92082.0,29.606,29.7093,29.5778,29.653,92082.0
2023-04-04 15:30:00,31.57,31.7,31.49,31.65,404263.0,29.653,29.7751,29.5778,29.7281,404263.0
2023-04-05 09:30:00,31.67,31.8,31.63,31.64,103389.0,29.7469,29.869,29.7093,29.7187,103389.0
2023-04-05 10:00:00,31.64,31.7,31.56,31.64,83449.0,29.7187,29.7751,29.6436,29.7187,83449.0
2023-04-05 10:30:00,31.64,31.67,31.54,31.6,98801.0,29.7187,29.7469,29.6248,29.6812,98801.0
2023-04-05 11:00:00,31.59,31.59,31.47,31.51,150794.0,29.6718,29.6718,29.5591,29.5966,150794.0
2023-04-05 11:30:00,31.52,31.62,31.51,31.61,62713.0,29.606,29.7,29.5966,29.6906,62713.0
2023-04-05 12:00:00,31.61,31.63,31.56,31.58,111265.0,29.6906,29.7093,29.6436,29.6624,111265.0
2023-04-05 12:30:00,31.59,31.66,31.54,31.62,64106.0,29.6718,29.7375,29.6248,29.7,64106.0
2023-04-05 13:00:00,31.63,31.74,31.62,31.71,149771.0,29.7093,29.8127,29.7,29.7845,149771.0
2023-04-05 13:30:00,31.71,31.73,31.62,31.7,117762.0,29.7845,29.8033,29.7,29.7751,117762.0
2023-04-05 14:00:00,31.7,31.72,31.53,31.53,173415.0,29.7751,29.7939,29.6154,29.6154,173415.0
2023-04-05 14:30:00,31.53,31.55,31.46,31.48,122872.0,29.6154,29.6342,29.5497,29.5685,122872.0
2023-04-05 15:00:00,31.47,31.58,31.42,31.57,109265.0,29.5591,29.6624,29.5121,29.653,109265.0
2023-04-05 15:30:00,31.57,31.67,31.48,31.5,538213.0,29.653,29.7469,29.5685,29.5872,538213.0
2023-04-06 09:30:00,31.72,31.72,31.46,31.49,49460.0,29.7939,29.7939,29.5497,29.5778,49460.0
2023-04-06 10:00:00,31.5,31.62,31.43,31.44,52619.0,29.5872,29.7,29.5215,29.5309,52619.0
2023-04-06 10:30:00,31.44,31.47,31.36,31.45,87851.0,29.5309,29.5591,29.4557,29.5403,87851.0
2023-04-06 11:00:00,31.44,31.45,31.37,31.41,45846.0,29.5309,29.5403,29.4651,29.5027,45846.0
2023-04-06 11:30:00,31.41,31.52,31.39,31.52,58647.0,29.5027,29.606,29.4839,29.606,58647.0
2023-04-06 12:00:00,31.53,31.62,31.5,31.61,33294.0,29.6154,29.7,29.5872,29.6906,33294.0
2023-04-06 12:30:00,31.61,31.72,31.6,31.7,44404.0,29.6906,29.7939,29.6812,29.7751,44404.0
2023-04-06 13:00:00,31.7,31.73,31.65,31.66,37154.0,29.7751,29.8033,29.7281,29.7375,37154.0
2023-04-06 13:30:00,31.66,31.67,31.54,31.54,54214.0,29.7375,29.7469,29.6248,29.6248,54214.0
2023-04-06 14:00:00,31.54,31.63,31.53,31.58,48474.0,29.6248,29.7093,29.6154,29.6624,48474.0
2023-04-06 14:30:00,31.58,31.68,31.56,31.67,65832.0,29.6624,29.7563,29.6436,29.7469,65832.0
2023-04-06 15:00:00,31.67,31.69,31.59,31.62,87435.0,29.7469,29.7657,29.6718,29.7,87435.0
2023-04-06 15:30:00,31.62,31.75,31.6,31.71,322061.0,29.7,29.8221,29.6812,29.7845,322061.0
2023-04-10 09:30:00,31.81,31.9,31.59,31.64,98967.0,29.8784,29.963,29.6718,29.7187,98967.0
2023-04-10 10:00:00,31.64,31.8,31.64,31.75,39648.0,29.7187,29.869,29.7187,29.8221,39648.0
2023-04-10 10:30:00,31.75,31.79,31.67,31.74,42924.0,29.8221,29.8596,29.7469,29.8127,42924.0
2023-04-10 11:00:00,31.74,31.77,31.62,31.63,43211.0,29.8127,29.8408,29.7,29.7093,43211.0
2023-04-10 11:30:00,31.63,31.7,31.58,31.61,69954.0,29.7093,29.7751,29.6624,29.6906,69954.0
2023-04-10 12:00:00,31.61,31.62,31.49,31.53,123010.0,29.6906,29.7,29.5778,29.6154,123010.0
2023-04-10 12:30:00,31.53,31.69,31.52,31.67,50316.0,29.6154,29.7657,29.606,29.7469,50316.0
2023-04-10 13:00:00,31.68,31.73,31.67,31.69,60365.0,29.7563,29.8033,29.7469,29.7657,60365.0
2023-04-10 13:30:00,31.69,31.71,31.65,31.66,67186.0,29.7657,29.7845,29.7281,29.7375,67186.0
2023-04-10 14:00:00,31.66,31.7,31.62,31.69,75519.0,29.7375,29.7751,29.7,29.7657,75519.0
2023-04-10 14:30:00,31.69,31.7,31.62,31.69,69385.0,29.7657,29.7751,29.7,29.7657,69385.0
2023-04-10 15:00:00,31.69,31.78,31.66,31.73,160397.0,29.7657,29.8502,29.7375,29.8033,160397.0
2023-04-10 15:30:00,31.74,31.87,31.74,31.86,334633.0,29.8127,29.9348,29.8127,29.9254,334633.0
2023-04-11 09:30:00,31.92,32.14,31.81,32.11,106166.0,29.9817,30.1884,29.8784,30.1602,106166.0
2023-04-11 10:00:00,32.11,32.36,32.08,32.35,139297.0,30.1602,30.395,30.132,30.3856,139297.0
2023-04-11 10:30:00,32.35,32.36,32.16,32.2,86789.0,30.3856,30.395,30.2072,30.2447,86789.0
2023-04-11 11:00:00,32.2,32.26,32.12,32.2,87846.0,30.2447,30.3011,30.1696,30.2447,87846.0
2023-04-11 11:30:00,32.2,32.22,32.04,32.11,60638.0,30.2447,30.2635,30.0945,30.1602,60638.0
2023-04-11 12:00:00,32.11,32.18,32.07,32.15,48048.0,30.1602,30.2259,30.1226,30.1978,48048.0
2023-04-11 12:30:00,32.15,32.21,32.15,32.2,51460.0,30.1978,30.2541,30.1978,30.2447,51460.0
2023-04-11 13:00:00,32.2,32.27,32.19,32.27,53329.0,30.2447,30.3105,30.2353,30.3105,53329.0
2023-04-11 13:30:00,32.27,32.37,32.25,32.34,64363.0,30.3105,30.4044,30.2917,30.3762,64363.0
2023-04-11 14:00:00,32.35,32.42,32.33,32.39,140129.0,30.3856,30.4514,30.3668,30.4232,140129.0
2023-04-11 14:30:00,32.4,32.54,32.39,32.47,168568.0,30.4326,30.5641,30.4232,30.4983,168568.0
2023-04-11 15:00:00,32.47,32.47,32.29,32.33,266429.0,30.4983,30.4983,30.3293,30.3668,266429.0
2023-04-11 15:30:00,32.33,32.41,32.24,32.31,358697.0,30.3668,30.442,30.2823,30.3481,358697.0
2023-04-12 09:30:00,32.64,32.7,32.49,32.63,59321.0,30.658,30.7144,30.5171,30.6486,59321.0
2023-04-12 10:00:00,32.63,32.78,32.63,32.75,69549.0,30.6486,30.7895,30.6486,30.7613,69549.0
2023-04-12 10:30:00,32.74,32.75,32.58,32.68,75532.0,30.7519,30.7613,30.6017,30.6956,75532.0
2023-04-12 11:00:00,32.68,32.74,32.61,32.74,69773.0,30.6956,30.7519,30.6298,30.7519,69773.0
2023-04-12 11:30:00,32.74,32.85,32.71,32.79,85208.0,30.7519,30.8553,30.7238,30.7989,85208.0
2023-04-12 12:00:00,32.79,32.82,32.65,32.72,106017.0,30.7989,30.8271,30.6674,30.7332,106017.0
2023-04-12 12:30:00,32.73,32.79,32.69,32.77,75022.0,30.7426,30.7989,30.705,30.7801,75022.0
2023-04-12 13:00:00,32.77,32.87,32.71,32.87,121655.0,30.7801,30.8741,30.7238,30.8741,121655.0
2023-04-12 13:30:00,32.87,32.97,32.86,32.92,97314.0,30.8741,30.968,30.8647,30.921,97314.0
2023-04-12 14:00:00,32.91,32.93,32.75,32.76,100202.0,30.9116,30.9304,30.7613,30.7707,100202.0
2023-04-12 14:30:00,32.76,32.77,32.58,32.65,116886.0,30.7707,30.7801,30.6017,30.6674,116886.0
2023-04-12 15:00:00,32.64,32.67,32.42,32.43,137478.0,30.658,30.6862,30.4514,30.4608,137478.0
2023-04-12 15:30:00,32.43,32.5,32.38,32.38,428867.0,30.4608,30.5265,30.4138,30.4138,428867.0
2023-04-13 09:30:00,32.42,32.62,32.38,32.38,68865.0,30.4514,30.6392,30.4138,30.4138,68865.0
2023-04-13 10:00:00,32.38,32.54,32.24,32.52,152651.0,30.4138,30.5641,30.2823,30.5453,152651.0
2023-04-13 10:30:00,32.53,32.59,32.44,32.52,117603.0,30.5547,30.6111,30.4702,30.5453,117603.0
2023-04-13 11:00:00,32.51,32.52,32.29,32.34,229039.0,30.5359,30.5453,30.3293,30.3762,229039.0
2023-04-13 11:30:00,32.34,32.44,32.29,32.36,202242.0,30.3762,30.4702,30.3293,30.395,202242.0
2023-04-13 12:00:00,32.36,32.59,32.33,32.55,159110.0,30.395,30.6111,30.3668,30.5735,159110.0
2023-04-13 12:30:00,32.55,32.63,32.54,32.61,77914.0,30.5735,30.6486,30.5641,30.6298,77914.0
2023-04-13 13:00:00,32.62,32.66,32.56,32.66,66246.0,30.6392,30.6768,30.5829,30.6768,66246.0
2023-04-13 13:30:00,32.66,32.79,32.65,32.74,96133.0,30.6768,30.7989,30.6674,30.7519,96133.0
2023-04-13 14:00:00,32.75,32.82,32.7,32.75,104766.0,30.7613,30.8271,30.7144,30.7613,104766.0
2023-04-13 14:30:00,32.75,32.84,32.71,32.84,91011.0,30.7613,30.8459,30.7238,30.8459,91011.0
2023-04-13 15:00:00,32.84,32.88,32.73,32.75,177841.0,30.8459,30.8834,30.7426,30.7613,177841.0
2023-04-13 15:30:00,32.75,32.76,32.64,32.67,347246.0,30.7613,30.7707,30.658,30.6862,347246.0
2023-04-14 09:30:00,32.79,32.96,32.75,32.88,86550.0,30.7989,30.9586,30.7613,30.8834,86550.0
2023-04-14 10:00:00,32.86,32.86,32.53,32.58,191475.0,30.8647,30.8647,30.5547,30.6017,191475.0
2023-04-14 10:30:00,32.58,32.6,32.46,32.5,32292.0,30.6017,30.6204,30.4889,30.5265,32292.0
2023-04-14 11:00:00,32.5,32.5,32.3,32.31,57913.0,30.5265,30.5265,30.3387,30.3481,57913.0
2023-04-14 11:30:00,32.32,32.45,32.27,32.41,63320.0,30.3574,30.4796,30.3105,30.442,63320.0
2023-04-14 12:00:00,32.41,32.42,32.3,32.33,80344.0,30.442,30.4514,30.3387,30.3668,80344.0
2023-04-14 12:30:00,32.33,32.35,32.28,32.32,30197.0,30.3668,30.3856,30.3199,30.3574,30197.0
2023-04-14 13:00:00,32.33,32.42,32.33,32.4,71032.0,30.3668,30.4514,30.3668,30.4326,71032.0
2023-04-14 13:30:00,32.39,32.4,32.29,32.36,52603.0,30.4232,30.4326,30.3293,30.395,52603.0
2023-04-14 14:00:00,32.36,32.37,32.3,32.31,45846.0,30.395,30.4044,30.3387,30.3481,45846.0
2023-04-14 14:30:00,32.32,32.38,32.31,32.34,77250.0,30.3574,30.4138,30.3481,30.3762,77250.0
2023-04-14 15:00:00,32.33,32.33,32.13,32.25,233203.0,30.3668,30.3668,30.179,30.2917,233203.0
2023-04-14 15:30:00,32.24,32.45,32.24,32.44,373312.0,30.2823,30.4796,30.2823,30.4702,373312.0
2023-04-17 09:30:00,32.48,32.92,32.37,32.77,96545.0,30.5077,30.921,30.4044,30.7801,96545.0
2023-04-17 10:00:00,32.76,32.88,32.64,32.87,152023.0,30.7707,30.8834,30.658,30.8741,152023.0
2023-04-17 10:30:00,32.87,33.04,32.86,32.97,76910.0,30.8741,31.0337,30.8647,30.968,76910.0
2023-04-17 11:00:00,32.97,33.0,32.86,32.93,64703.0,30.968,30.9962,30.8647,30.9304,64703.0
2023-04-17 11:30:00,32.93,32.93,32.75,32.82,71587.0,30.9304,30.9304,30.7613,30.8271,71587.0
2023-04-17 12:00:00,32.82,32.88,32.8,32.84,46945.0,30.8271,30.8834,30.8083,30.8459,46945.0
2023-04-17 12:30:00,32.85,32.89,32.79,32.84,62819.0,30.8553,30.8928,30.7989,30.8459,62819.0
2023-04-17 13:00:00,32.84,32.88,32.77,32.83,103116.0,30.8459,30.8834,30.7801,30.8365,103116.0
2023-04-17 13:30:00,32.83,32.86,32.74,32.8,90275.0,30.8365,30.8647,30.7519,30.8083,90275.0
2023-04-17 14:00:00,32.8,32.85,32.74,32.8,170374.0,30.8083,30.8553,30.7519,30.8083,170374.0
2023-04-17 14:30:00,32.8,33.03,32.79,33.02,77074.0,30.8083,31.0243,30.7989,31.0149,77074.0
2023-04-17 15:00:00,33.02,33.17,33.01,33.13,124956.0,31.0149,31.1558,31.0055,31.1183,124956.0
2023-04-17 15:30:00,33.13,33.22,33.09,33.12,450876.0,31.1183,31.2028,31.0807,31.1089,450876.0
2023-04-18 09:30:00,33.16,33.41,33.13,33.25,84584.0,31.1464,31.3813,31.1183,31.231,84584.0
2023-04-18 10:00:00,33.26,33.44,33.18,33.32,93019.0,31.2404,31.4094,31.1652,31.2967,93019.0
2023-04-18 10:30:00,33.33,33.33,33.14,33.2,91009.0,31.3061,31.3061,31.1277,31.184,91009.0
2023-04-18 11:00:00,33.2,33.24,33.1,33.18,69125.0,31.184,31.2216,31.0901,31.1652,69125.0
2023-04-18 11:30:00,33.18,33.2,33.09,33.09,89461.0,31.1652,31.184,31.0807,31.0807,89461.0
2023-04-18 12:00:00,33.1,33.22,33.08,33.2,51067.0,31.0901,31.2028,31.0713,31.184,51067.0
2023-04-18 12:30:00,33.2,33.26,33.17,33.22,45109.0,31.184,31.2404,31.1558,31.2028,45109.0
2023-04-18 13:00:00,33.22,33.23,33.12,33.2,95585.0,31.2028,31.2122,31.1089,31.184,95585.0
2023-04-18 13:30:00,33.19,33.28,33.17,33.25,91164.0,31.1746,31.2592,31.1558,31.231,91164.0
2023-04-18 14:00:00,33.24,33.29,33.23,33.27,49197.0,31.2216,31.2685,31.2122,31.2498,49197.0
2023-04-18 14:30:00,33.27,33.33,33.13,33.23,237333.0,31.2498,31.3061,31.1183,31.2122,237333.0
2023-04-18 15:00:00,33.25,33.32,33.23,33.27,113606.0,31.231,31.2967,31.2122,31.2498,113606.0
2023-04-18 15:30:00,33.27,33.31,33.22,33.29,369933.0,31.2498,31.2873,31.2028,31.2685,369933.0
2023-04-19 09:30:00,32.96,33.07,32.83,33.06,120206.0,30.9586,31.0619,30.8365,31.0525,120206.0
2023-04-19 10:00:00,33.06,33.23,33.05,33.21,62868.0,31.0525,31.2122,31.0431,31.1934,62868.0
2023-04-19 10:30:00,33.2,33.25,33.05,33.09,66644.0,31.184,31.231,31.0431,31.0807,66644.0
2023-04-19 11:00:00,33.08,33.13,33.04,33.1,92100.0,31.0713,31.1183,31.0337,31.0901,92100.0
2023-04-19 11:30:00,33.1,33.15,33.06,33.13,78594.0,31.0901,31.137,31.0525,31.1183,78594.0
2023-04-19 12:00:00,33.14,33.2,33.1,33.18,131018.0,31.1277,31.184,31.0901,31.1652,131018.0
2023-04-19 12:30:00,33.18,33.2,33.14,33.18,54377.0,31.1652,31.184,31.1277,31.1652,54377.0
2023-04-19 13:00:00,33.19,33.2,33.12,33.16,91604.0,31.1746,31.184,31.1089,31.1464,91604.0
2023-04-19 13:30:00,33.16,33.23,33.15,33.2,99634.0,31.1464,31.2122,31.137,31.184,99634.0
2023-04-19 14:00:00,33.2,33.29,33.18,33.27,274855.0,31.184,31.2685,31.1652,31.2498,274855.0
2023-04-19 14:30:00,33.27,33.3,33.22,33.27,138463.0,31.2498,31.2779,31.2028,31.2498,138463.0
2023-04-19 15:00:00,33.27,33.4,33.24,33.4,140289.0,31.2498,31.3719,31.2216,31.3719,140289.0
2023-04-19 15:30:00,33.4,33.41,33.26,33.28,337676.0,31.3719,31.3813,31.2404,31.2592,337676.0
2023-04-20 09:30:00,33.22,33.36,33.14,33.33,107810.0,31.2028,31.3343,31.1277,31.3061,107810.0
2023-04-20 10:00:00,33.32,33.46,33.26,33.45,83808.0,31.2967,31.4282,31.2404,31.4188,83808.0
2023-04-20 10:30:00,33.45,33.45,33.34,33.4,272564.0,31.4188,31.4188,31.3155,31.3719,272564.0
2023-04-20 11:00:00,33.4,33.4,33.24,33.25,114357.0,31.3719,31.3719,31.2216,31.231,114357.0
2023-04-20 11:30:00,33.24,33.27,33.18,33.25,51332.0,31.2216,31.2498,31.1652,31.231,51332.0
2023-04-20 12:00:00,33.26,33.27,33.21,33.24,25972.0,31.2404,31.2498,31.1934,31.2216,25972.0
2023-04-20 12:30:00,33.25,33.31,33.24,33.3,35744.0,31.231,31.2873,31.2216,31.2779,35744.0
2023-04-20 13:00:00,33.3,33.35,33.26,33.34,38851.0,31.2779,31.3249,31.2404,31.3155,38851.0
2023-04-20 13:30:00,33.34,33.39,33.26,33.3,41309.0,31.3155,31.3625,31.2404,31.2779,41309.0
2023-04-20 14:00:00,33.3,33.31,33.21,33.22,59793.0,31.2779,31.2873,31.1934,31.2028,59793.0
2023-04-20 14:30:00,33.22,33.28,33.11,33.15,364596.0,31.2028,31.2592,31.0995,31.137,364596.0
2023-04-20 15:00:00,33.15,33.17,33.02,33.04,65612.0,31.137,31.1558,31.0149,31.0337,65612.0
2023-04-20 15:30:00,33.05,33.23,33.02,33.22,239627.0,31.0431,31.2122,31.0149,31.2028,239627.0
2023-04-21 09:30:00,33.2,33.32,33.03,33.06,44988.0,31.184,31.2967,31.0243,31.0525,44988.0
2023-04-21 10:00:00,33.06,33.07,32.96,33.01,26164.0,31.0525,31.0619,30.9586,31.0055,26164.0
2023-04-21 10:30:00,33.02,33.03,32.77,32.79,91828.0,31.0149,31.0243,30.7801,30.7989,91828.0
2023-04-21 11:00:00,32.8,33.06,32.78,32.98,182344.0,30.8083,31.0525,30.7895,30.9774,182344.0
2023-04-21 11:30:00,32.99,33.01,32.92,33.0,33505.0,30.9868,31.0055,30.921,30.9962,33505.0
2023-04-21 12:00:00,33.0,33.04,32.96,33.0,25955.0,30.9962,31.0337,30.9586,30.9962,25955.0
2023-04-21 12:30:00,33.01,33.04,32.98,32.98,54006.0,31.0055,31.0337,30.9774,30.9774,54006.0
2023-04-21 13:00:00,32.99,33.05,32.98,33.0,90339.0,30.9868,31.0431,30.9774,30.9962,90339.0
2023-04-21 13:30:00,33.0,33.14,32.99,33.1,87774.0,30.9962,31.1277,30.9868,31.0901,87774.0
2023-04-21 14:00:00,33.09,33.18,33.09,33.16,58885.0,31.0807,31.1652,31.0807,31.1464,58885.0
2023-04-21 14:30:00,33.16,33.19,33.1,33.18,145035.0,31.1464,31.1746,31.0901,31.1652,145035.0
2023-04-21 15:00:00,33.19,33.2,33.08,33.13,98550.0,31.1746,31.184,31.0713,31.1183,98550.0
2023-04-21 15:30:00,33.13,33.16,33.0,33.12,367210.0,31.1183,31.1464,30.9962,31.1089,367210.0
2023-04-24 09:30:00,33.09,33.14,32.87,32.91,90659.0,31.0807,31.1277,30.8741,30.9116,90659.0
2023-04-24 10:00:00,32.91,32.98,32.8,32.83,50850.0,30.9116,30.9774,30.8083,30.8365,50850.0
2023-04-24 10:30:00,32.83,32.85,32.68,32.7,108159.0,30.8365,30.8553,30.6956,30.7144,108159.0
2023-04-24 11:00:00,32.69,32.69,32.59,32.59,28281.0,30.705,30.705,30.6111,30.6111,28281.0
2023-04-24 11:30:00,32.58,32.69,32.57,32.66,27251.0,30.6017,30.705,30.5923,30.6768,27251.0
2023-04-24 12:00:00,32.66,32.74,32.65,32.73,25076.0,30.6768,30.7519,30.6674,30.7426,25076.0
2023-04-24 12:30:00,32.72,32.77,32.61,32.76,85130.0,30.7332,30.7801,30.6298,30.7707,85130.0
2023-04-24 13:00:00,32.76,32.81,32.75,32.8,38522.0,30.7707,30.8177,30.7613,30.8083,38522.0
2023-04-24 13:30:00,32.81,32.88,32.8,32.84,27469.0,30.8177,30.8834,30.8083,30.8459,27469.0
2023-04-24 14:00:00,32.85,32.85,32.68,32.73,41969.0,30.8553,30.8553,30.6956,30.7426,41969.0
2023-04-24 14:30:00,32.73,32.74,32.66,32.68,59500.0,30.7426,30.7519,30.6768,30.6956,59500.0
2023-04-24 15:00:00,32.69,32.79,32.68,32.74,54382.0,30.705,30.7989,30.6956,30.7519,54382.0
2023-04-24 15:30:00,32.74,32.84,32.69,32.82,219539.0,30.7519,30.8459,30.705,30.8271,219539.0
2023-04-25 09:30:00,32.79,32.86,32.64,32.67,48517.0,30.7989,30.8647,30.658,30.6862,48517.0
2023-04-25 10:00:00,32.67,32.75,32.54,32.54,44895.0,30.6862,30.7613,30.5641,30.5641,44895.0
2023-04-25 10:30:00,32.55,32.6,32.53,32.58,29432.0,30.5735,30.6204,30.5547,30.6017,29432.0
2023-04-25 11:00:00,32.59,32.64,32.54,32.59,43729.0,30.6111,30.658,30.5641,30.6111,43729.0
2023-04-25 11:30:00,32.58,32.65,32.55,32.61,28265.0,30.6017,30.6674,30.5735,30.6298,28265.0
2023-04-25 12:00:00,32.61,32.72,32.57,32.69,28699.0,30.6298,30.7332,30.5923,30.705,28699.0
2023-04-25 12:30:00,32.68,32.72,32.6,32.62,29447.0,30.6956,30.7332,30.6204,30.6392,29447.0
2023-04-25 13:00:00,32.62,32.65,32.55,32.61,54113.0,30.6392,30.6674,30.5735,30.6298,54113.0
2023-04-25 13:30:00,32.6,32.62,32.55,32.58,36540.0,30.6204,30.6392,30.5735,30.6017,36540.0
2023-04-25 14:00:00,32.58,32.64,32.55,32.64,39670.0,30.6017,30.658,30.5735,30.658,39670.0
2023-04-25 14:30:00,32.63,32.64,32.54,32.58,46554.0,30.6486,30.658,30.5641,30.6017,46554.0
2023-04-25 15:00:00,32.58,32.67,32.56,32.64,45205.0,30.6017,30.6862,30.5829,30.658,45205.0
2023-04-25 15:30:00,32.63,32.65,32.45,32.51,159643.0,30.6486,30.6674,30.4796,30.5359,159643.0
2023-04-26 09:30:00,32.47,32.72,32.4,32.49,44894.0,30.4983,30.7332,30.4326,30.5171,44894.0
2023-04-26 10:00:00,32.49,32.59,32.42,32.5,33616.0,30.5171,30.6111,30.4514,30.5265,33616.0
2023-04-26 10:30:00,32.5,32.59,32.46,32.58,25466.0,30.5265,30.6111,30.4889,30.6017,25466.0
2023-04-26 11:00:00,32.58,32.63,32.55,32.59,45526.0,30.6017,30.6486,30.5735,30.6111,45526.0
2023-04-26 11:30:00,32.59,32.62,32.49,32.51,26819.0,30.6111,30.6392,30.5171,30.5359,26819.0
2023-04-26 12:00:00,32.51,32.54,32.44,32.45,94479.0,30.5359,30.5641,30.4702,30.4796,94479.0
2023-04-26 12:30:00,32.45,32.49,32.38,32.44,30340.0,30.4796,30.5171,30.4138,30.4702,30340.0
2023-04-26 13:00:00,32.45,32.51,32.43,32.46,34523.0,30.4796,30.5359,30.4608,30.4889,34523.0
2023-04-26 13:30:00,32.45,32.49,32.33,32.35,29226.0,30.4796,30.5171,30.3668,30.3856,29226.0
2023-04-26 14:00:00,32.35,32.36,32.23,32.36,43900.0,30.3856,30.395,30.2729,30.395,43900.0
2023-04-26 14:30:00,32.35,32.36,32.21,32.22,48981.0,30.3856,30.395,30.2541,30.2635,48981.0
2023-04-26 15:00:00,32.22,32.33,32.18,32.27,45350.0,30.2635,30.3668,30.2259,30.3105,45350.0
2023-04-26 15:30:00,32.27,32.31,32.19,32.23,264669.0,30.3105,30.3481,30.2353,30.2729,264669.0
2023-04-27 09:30:00,32.37,32.68,32.28,32.61,84115.0,30.4044,30.6956,30.3199,30.6298,84115.0
2023-04-27 10:00:00,32.61,32.7,32.54,32.64,55619.0,30.6298,30.7144,30.5641,30.658,55619.0
2023-04-27 10:30:00,32.65,32.69,32.58,32.61,89934.0,30.6674,30.705,30.6017,30.6298,89934.0
2023-04-27 11:00:00,32.62,32.67,32.53,32.66,41089.0,30.6392,30.6862,30.5547,30.6768,41089.0
2023-04-27 11:30:00,32.67,32.76,32.61,32.75,32202.0,30.6862,30.7707,30.6298,30.7613,32202.0
2023-04-27 12:00:00,32.75,32.86,32.74,32.85,31470.0,30.7613,30.8647,30.7519,30.8553,31470.0
2023-04-27 12:30:00,32.86,32.97,32.85,32.87,79363.0,30.8647,30.968,30.8553,30.8741,79363.0
2023-04-27 13:00:00,32.87,32.95,32.84,32.95,57739.0,30.8741,30.9492,30.8459,30.9492,57739.0
2023-04-27 13:30:00,32.96,33.03,32.92,32.94,92198.0,30.9586,31.0243,30.921,30.9398,92198.0
2023-04-27 14:00:00,32.94,33.08,32.93,33.08,118245.0,30.9398,31.0713,30.9304,31.0713,118245.0
2023-04-27 14:30:00,33.07,33.15,32.95,33.02,281521.0,31.0619,31.137,30.9492,31.0149,281521.0
2023-04-27 15:00:00,33.02,33.05,32.95,32.95,105512.0,31.0149,31.0431,30.9492,30.9492,105512.0
2023-04-27 15:30:00,32.94,32.98,32.85,32.95,456251.0,30.9398,30.9774,30.8553,30.9492,456251.0
2023-04-28 09:30:00,33.01,33.32,32.92,33.22,77636.0,31.0055,31.2967,30.921,31.2028,77636.0
2023-04-28 10:00:00,33.23,33.54,33.22,33.5,60977.0,31.2122,31.5034,31.2028,31.4658,60977.0
2023-04-28 10:30:00,33.51,33.56,33.3,33.3,106007.0,31.4752,31.5222,31.2779,31.2779,106007.0
2023-04-28 11:00:00,33.3,33.33,33.22,33.29,48850.0,31.2779,31.3061,31.2028,31.2685,48850.0
2023-04-28 11:30:00,33.29,33.35,33.24,33.29,97301.0,31.2685,31.3249,31.2216,31.2685,97301.0
2023-04-28 12:00:00,33.29,33.3,33.22,33.28,41218.0,31.2685,31.2779,31.2028,31.2592,41218.0
2023-04-28 12:30:00,33.27,33.38,33.26,33.37,14367.0,31.2498,31.3531,31.2404,31.3437,14367.0
2023-04-28 13:00:00,33.37,33.37,33.27,33.27,15166.0,31.3437,31.3437,31.2498,31.2498,15166.0
2023-04-28 13:30:00,33.3,33.32,33.17,33.18,54487.0,31.2779,31.2967,31.1558,31.1652,54487.0
2023-04-28 14:00:00,33.18,33.27,33.11,33.14,29016.0,31.1652,31.2498,31.0995,31.1277,29016.0
2023-04-28 14:30:00,33.15,33.18,33.09,33.18,30099.0,31.137,31.1652,31.0807,31.1652,30099.0
2023-04-28 15:00:00,33.17,33.25,33.15,33.16,75446.0,31.1558,31.231,31.137,31.1464,75446.0
2023-04-28 15:30:00,33.17,33.26,33.14,33.26,318129.0,31.1558,31.2404,31.1277,31.2404,318129.0
2023-05-01 09:30:00,33.19,33.54,33.18,33.51,196749.0,31.1746,31.5034,31.1652,31.4752,196749.0
2023-05-01 10:00:00,33.5,33.58,33.42,33.5,225574.0,31.4658,31.5409,31.3907,31.4658,225574.0
2023-05-01 10:30:00,33.5,33.6,33.46,33.59,114734.0,31.4658,31.5597,31.4282,31.5503,114734.0
2023-05-01 11:00:00,33.6,33.61,33.44,33.52,141824.0,31.5597,31.5691,31.4094,31.4846,141824.0
2023-05-01 11:30:00,33.52,33.64,33.49,33.64,127919.0,31.4846,31.5973,31.4564,31.5973,127919.0
2023-05-01 12:00:00,33.65,33.71,33.6,33.7,62237.0,31.6067,31.663,31.5597,31.6537,62237.0
2023-05-01 12:30:00,33.69,33.74,33.66,33.67,69035.0,31.6443,31.6912,31.6161,31.6255,69035.0
2023-05-01 13:00:00,33.68,33.74,33.66,33.69,89137.0,31.6349,31.6912,31.6161,31.6443,89137.0
2023-05-01 13:30:00,33.68,33.77,33.67,33.73,100477.0,31.6349,31.7194,31.6255,31.6818,100477.0
2023-05-01 14:00:00,33.73,33.75,33.67,33.7,114219.0,31.6818,31.7006,31.6255,31.6537,114219.0
2023-05-01 14:30:00,33.69,33.71,33.58,33.66,119495.0,31.6443,31.663,31.5409,31.6161,119495.0
2023-05-01 15:00:00,33.66,33.7,33.57,33.57,137978.0,31.6161,31.6537,31.5315,31.5315,137978.0
2023-05-01 15:30:00,33.58,33.58,33.49,33.55,374489.0,31.5409,31.5409,31.4564,31.5128,374489.0
2023-05-02 09:30:00,33.43,33.54,33.08,33.27,149297.0,31.4,31.5034,31.0713,31.2498,149297.0
2023-05-02 10:00:00,33.27,33.33,32.86,32.88,144859.0,31.2498,31.3061,30.8647,30.8834,144859.0
2023-05-02 10:30:00,32.88,32.95,32.75,32.77,66975.0,30.8834,30.9492,30.7613,30.7801,66975.0
2023-05-02 11:00:00,32.78,32.91,32.67,32.89,223347.0,30.7895,30.9116,30.6862,30.8928,223347.0
2023-05-02 11:30:00,32.89,33.08,32.82,33.07,170069.0,30.8928,31.0713,30.8271,31.0619,170069.0
2023-05-02 12:00:00,33.06,33.15,33.0,33.13,227654.0,31.0525,31.137,30.9962,31.1183,227654.0
2023-05-02 12:30:00,33.14,33.15,33.03,33.11,105893.0,31.1277,31.137,31.0243,31.0995,105893.0
2023-05-02 13:00:00,33.11,33.21,33.09,33.2,106463.0,31.0995,31.1934,31.0807,31.184,106463.0
2023-05-02 13:30:00,33.2,33.33,33.18,33.26,96970.0,31.184,31.3061,31.1652,31.2404,96970.0
2023-05-02 14:00:00,33.25,33.25,33.07,33.19,104425.0,31.231,31.231,31.0619,31.1746,104425.0
2023-05-02 14:30:00,33.2,33.34,33.2,33.32,152505.0,31.184,31.3155,31.184,31.2967,152505.0
2023-05-02 15:00:00,33.31,33.39,33.26,33.32,106170.0,31.2873,31.3625,31.2404,31.2967,106170.0
2023-05-02 15:30:00,33.32,33.34,33.23,33.31,333774.0,31.2967,31.3155,31.2122,31.2873,333774.0
2023-05-03 09:30:00,33.5,33.68,33.36,33.39,130903.0,31.4658,31.6349,31.3343,31.3625,130903.0
2023-05-03 10:00:00,33.39,33.48,33.24,33.34,75068.0,31.3625,31.447,31.2216,31.3155,75068.0
2023-05-03 10:30:00,33.34,33.49,33.26,33.48,84628.0,31.3155,31.4564,31.2404,31.447,84628.0
2023-05-03 11:00:00,33.48,33.56,33.44,33.55,110192.0,31.447,31.5222,31.4094,31.5128,110192.0
2023-05-03 11:30:00,33.55,33.61,33.49,33.55,154816.0,31.5128,31.5691,31.4564,31.5128,154816.0
2023-05-03 12:00:00,33.55,33.59,33.48,33.59,118723.0,31.5128,31.5503,31.447,31.5503,118723.0
2023-05-03 12:30:00,33.59,33.61,33.47,33.49,94972.0,31.5503,31.5691,31.4376,31.4564,94972.0
2023-05-03 13:00:00,33.5,33.57,33.44,33.56,119258.0,31.4658,31.5315,31.4094,31.5222,119258.0
2023-05-03 13:30:00,33.56,33.69,33.53,33.6,40319.0,31.5222,31.6443,31.494,31.5597,40319.0
2023-05-03 14:00:00,33.59,33.76,33.42,33.48,110324.0,31.5503,31.71,31.3907,31.447,110324.0
2023-05-03 14:30:00,33.49,33.69,33.34,33.51,159673.0,31.4564,31.6443,31.3155,31.4752,159673.0
2023-05-03 15:00:00,33.49,33.56,33.25,33.26,113046.0,31.4564,31.5222,31.231,31.2404,113046.0
2023-05-03 15:30:00,33.25,33.31,33.19,33.24,249752.0,31.231,31.2873,31.1746,31.2216,249752.0
2023-05-04 09:30:00,33.25,33.34,33.1,33.32,98916.0,31.231,31.3155,31.0901,31.2967,98916.0
2023-05-04 10:00:00,33.32,33.53,33.28,33.38,74920.0,31.2967,31.494,31.2592,31.3531,74920.0
2023-05-04 10:30:00,33.37,33.48,33.28,33.39,77190.0,31.3437,31.447,31.2592,31.3625,77190.0
2023-05-04 11:00:00,33.4,33.64,33.32,33.51,133253.0,31.3719,31.5973,31.2967,31.4752,133253.0
2023-05-04 11:30:00,33.52,33.59,33.48,33.5,41666.0,31.4846,31.5503,31.447,31.4658,41666.0
2023-05-04 12:00:00,33.5,33.63,33.44,33.63,117700.0,31.4658,31.5879,31.4094,31.5879,117700.0
2023-05-04 12:30:00,33.63,33.68,33.58,33.68,79976.0,31.5879,31.6349,31.5409,31.6349,79976.0
2023-05-04 13:00:00,33.68,33.78,33.63,33.73,77964.0,31.6349,31.7288,31.5879,31.6818,77964.0
2023-05-04 13:30:00,33.73,33.77,33.64,33.76,83385.0,31.6818,31.7194,31.5973,31.71,83385.0
2023-05-04 14:00:00,33.75,33.87,33.58,33.6,210641.0,31.7006,31.8133,31.5409,31.5597,210641.0
2023-05-04 14:30:00,33.59,33.68,33.55,33.59,208924.0,31.5503,31.6349,31.5128,31.5503,208924.0
2023-05-04 15:00:00,33.59,33.69,33.59,33.69,141627.0,31.5503,31.6443,31.5503,31.6443,141627.0
2023-05-04 15:30:00,33.68,33.8,33.57,33.58,443738.0,31.6349,31.7476,31.5315,31.5409,443738.0
2023-05-05 09:30:00,34.19,34.7,34.15,34.63,276623.0,32.1139,32.5929,32.0763,32.5272,276623.0
2023-05-05 10:00:00,34.61,34.66,34.3,34.64,191532.0,32.5084,32.5554,32.2172,32.5366,191532.0
2023-05-05 10:30:00,34.65,34.82,34.65,34.75,196972.0,32.546,32.7056,32.546,32.6399,196972.0
2023-05-05 11:00:00,34.76,34.83,34.7,34.79,108795.0,32.6493,32.715,32.5929,32.6775,108795.0
2023-05-05 11:30:00,34.79,34.98,34.78,34.98,122105.0,32.6775,32.8559,32.6681,32.8559,122105.0
2023-05-05 12:00:00,34.98,35.0,34.77,34.84,273409.0,32.8559,32.8747,32.6587,32.7244,273409.0
2023-05-05 12:30:00,34.83,34.95,34.69,34.94,204511.0,32.715,32.8277,32.5835,32.8184,204511.0
2023-05-05 13:00:00,34.93,34.93,34.79,34.87,135783.0,32.809,32.809,32.6775,32.7526,135783.0
2023-05-05 13:30:00,34.87,34.88,34.74,34.76,73979.0,32.7526,32.762,32.6305,32.6493,73979.0
2023-05-05 14:00:00,34.76,34.85,34.72,34.83,89330.0,32.6493,32.7338,32.6117,32.715,89330.0
2023-05-05 14:30:00,34.83,35.07,34.82,35.02,189303.0,32.715,32.9405,32.7056,32.8935,189303.0
2023-05-05 15:00:00,35.02,35.1,35.01,35.04,135481.0,32.8935,32.9686,32.8841,32.9123,135481.0
2023-05-05 15:30:00,35.03,35.08,34.88,35.07,521871.0,32.9029,32.9499,32.762,32.9405,521871.0
2023-05-08 09:30:00,34.88,35.33,34.79,35.18,190789.0,32.762,33.1847,32.6775,33.0438,190789.0
2023-05-08 10:00:00,35.17,35.17,34.87,34.93,106047.0,33.0344,33.0344,32.7526,32.809,106047.0
2023-05-08 10:30:00,34.93,35.1,34.93,35.07,97211.0,32.809,32.9686,32.809,32.9405,97211.0
2023-05-08 11:00:00,35.07,35.16,35.03,35.14,90018.0,32.9405,33.025,32.9029,33.0062,90018.0
2023-05-08 11:30:00,35.15,35.29,35.13,35.18,142996.0,33.0156,33.1471,32.9968,33.0438,142996.0
2023-05-08 12:00:00,35.19,35.19,35.05,35.08,46760.0,33.0532,33.0532,32.9217,32.9499,46760.0
2023-05-08 12:30:00,35.08,35.12,34.99,35.0,47325.0,32.9499,32.9874,32.8653,32.8747,47325.0
2023-05-08 13:00:00,35.01,35.14,34.98,35.08,48989.0,32.8841,33.0062,32.8559,32.9499,48989.0
2023-05-08 13:30:00,35.09,35.19,35.08,35.16,48567.0,32.9592,33.0532,32.9499,33.025,48567.0
2023-05-08 14:00:00,35.16,35.19,35.03,35.16,71618.0,33.025,33.0532,32.9029,33.025,71618.0
2023-05-08 14:30:00,35.16,35.18,35.1,35.13,55922.0,33.025,33.0438,32.9686,32.9968,55922.0
2023-05-08 15:00:00,35.13,35.15,35.05,35.05,98359.0,32.9968,33.0156,32.9217,32.9217,98359.0
2023-05-08 15:30:00,35.05,35.13,35.05,35.11,359741.0,32.9217,32.9968,32.9217,32.978,359741.0
2023-05-09 09:30:00,34.94,35.04,34.61,34.73,230382.0,32.8184,32.9123,32.5084,32.6211,230382.0
2023-05-09 10:00:00,34.74,34.89,34.65,34.84,64013.0,32.6305,32.7714,32.546,32.7244,64013.0
2023-05-09 10:30:00,34.85,34.93,34.81,34.87,54095.0,32.7338,32.809,32.6962,32.7526,54095.0
2023-05-09 11:00:00,34.88,35.05,34.86,35.02,110345.0,32.762,32.9217,32.7432,32.8935,110345.0
2023-05-09 11:30:00,35.02,35.09,34.98,35.02,58567.0,32.8935,32.9592,32.8559,32.8935,58567.0
2023-05-09 12:00:00,35.02,35.1,34.99,35.08,43518.0,32.8935,32.9686,32.8653,32.9499,43518.0
2023-05-09 12:30:00,35.09,35.17,35.02,35.17,47939.0,32.9592,33.0344,32.8935,33.0344,47939.0
2023-05-09 13:00:00,35.17,35.26,35.15,35.24,52083.0,33.0344,33.1189,33.0156,33.1001,52083.0
2023-05-09 13:30:00,35.25,35.3,35.22,35.3,46122.0,33.1095,33.1565,33.0814,33.1565,46122.0
2023-05-09 14:00:00,35.3,35.31,35.21,35.28,58683.0,33.1565,33.1659,33.072,33.1377,58683.0
2023-05-09 14:30:00,35.29,35.36,35.25,35.34,56579.0,33.1471,33.2129,33.1095,33.1941,56579.0
2023-05-09 15:00:00,35.34,35.38,35.25,35.3,72894.0,33.1941,33.2316,33.1095,33.1565,72894.0
2023-05-09 15:30:00,35.27,35.34,35.2,35.22,304518.0,33.1283,33.1941,33.0626,33.0814,304518.0
2023-05-10 09:30:00,35.64,35.69,35.33,35.45,110808.0,33.4758,33.5228,33.1847,33.2974,110808.0
2023-05-10 10:00:00,35.45,35.55,35.37,35.43,234443.0,33.2974,33.3913,33.2222,33.2786,234443.0
2023-05-10 10:30:00,35.45,35.49,35.27,35.39,93140.0,33.2974,33.335,33.1283,33.241,93140.0
2023-05-10 11:00:00,35.4,35.56,35.38,35.54,139780.0,33.2504,33.4007,33.2316,33.3819,139780.0
2023-05-10 11:30:00,35.53,35.63,35.5,35.6,86041.0,33.3725,33.4665,33.3444,33.4383,86041.0
2023-05-10 12:00:00,35.6,35.6,35.44,35.49,79377.0,33.4383,33.4383,33.288,33.335,79377.0
2023-05-10 12:30:00,35.5,35.51,35.33,35.38,65199.0,33.3444,33.3537,33.1847,33.2316,65199.0
2023-05-10 13:00:00,35.38,35.38,35.19,35.22,130594.0,33.2316,33.2316,33.0532,33.0814,130594.0
2023-05-10 13:30:00,35.22,35.29,35.14,35.22,175875.0,33.0814,33.1471,33.0062,33.0814,175875.0
2023-05-10 14:00:00,35.22,35.45,35.21,35.34,128879.0,33.0814,33.2974,33.072,33.1941,128879.0
2023-05-10 14:30:00,35.34,35.49,35.34,35.43,98788.0,33.1941,33.335,33.1941,33.2786,98788.0
2023-05-10 15:00:00,35.43,35.58,35.4,35.51,129767.0,33.2786,33.4195,33.2504,33.3537,129767.0
2023-05-10 15:30:00,35.51,35.59,35.38,35.38,381930.0,33.3537,33.4289,33.2316,33.2316,381930.0
2023-05-11 09:30:00,35.16,35.16,34.73,34.79,129912.0,33.025,33.025,32.6211,32.6775,129912.0
2023-05-11 10:00:00,34.78,35.07,34.77,35.05,80859.0,32.6681,32.9405,32.6587,32.9217,80859.0
2023-05-11 10:30:00,35.03,35.14,35.01,35.14,54337.0,32.9029,33.0062,32.8841,33.0062,54337.0
2023-05-11 11:00:00,35.15,35.17,34.97,35.06,73953.0,33.0156,33.0344,32.8465,32.9311,73953.0
2023-05-11 11:30:00,35.06,35.21,35.02,35.17,372582.0,32.9311,33.072,32.8935,33.0344,372582.0
2023-05-11 12:00:00,35.18,35.19,35.07,35.12,72064.0,33.0438,33.0532,32.9405,32.9874,72064.0
2023-05-11 12:30:00,35.12,35.15,34.99,35.02,76885.0,32.9874,33.0156,32.8653,32.8935,76885.0
2023-05-11 13:00:00,35.02,35.05,34.98,34.99,62699.0,32.8935,32.9217,32.8559,32.8653,62699.0
2023-05-11 13:30:00,34.99,35.06,34.89,35.0,38680.0,32.8653,32.9311,32.7714,32.8747,38680.0
2023-05-11 14:00:00,35.01,35.02,34.91,35.0,56066.0,32.8841,32.8935,32.7902,32.8747,56066.0
2023-05-11 14:30:00,35.0,35.03,34.95,34.98,47642.0,32.8747,32.9029,32.8277,32.8559,47642.0
2023-05-11 15:00:00,34.98,35.02,34.92,34.96,77566.0,32.8559,32.8935,32.7996,32.8371,77566.0
2023-05-11 15:30:00,34.96,35.03,34.93,34.99,302126.0,32.8371,32.9029,32.809,32.8653,302126.0
2023-05-12 09:30:00,34.92,35.17,34.83,34.83,88112.0,32.7996,33.0344,32.715,32.715,88112.0
2023-05-12 10:00:00,34.83,34.94,34.79,34.84,61389.0,32.715,32.8184,32.6775,32.7244,61389.0
2023-05-12 10:30:00,34.84,34.86,34.77,34.83,57236.0,32.7244,32.7432,32.6587,32.715,57236.0
2023-05-12 11:00:00,34.83,34.85,34.7,34.7,44125.0,32.715,32.7338,32.5929,32.5929,44125.0
2023-05-12 11:30:00,34.7,34.84,34.68,34.83,44449.0,32.5929,32.7244,32.5741,32.715,44449.0
2023-05-12 12:00:00,34.84,34.84,34.7,34.8,42155.0,32.7244,32.7244,32.5929,32.6869,42155.0
2023-05-12 12:30:00,34.8,34.83,34.73,34.78,34518.0,32.6869,32.715,32.6211,32.6681,34518.0
2023-05-12 13:00:00,34.78,34.82,34.7,34.76,36280.0,32.6681,32.7056,32.5929,32.6493,36280.0
2023-05-12 13:30:00,34.75,34.85,34.66,34.69,80018.0,32.6399,32.7338,32.5554,32.5835,80018.0
2023-05-12 14:00:00,34.68,34.8,34.67,34.74,87729.0,32.5741,32.6869,32.5648,32.6305,87729.0
2023-05-12 14:30:00,34.73,34.75,34.65,34.72,78892.0,32.6211,32.6399,32.546,32.6117,78892.0
2023-05-12 15:00:00,34.73,34.81,34.71,34.81,58205.0,32.6211,32.6962,32.6023,32.6962,58205.0
2023-05-12 15:30:00,34.81,35.07,34.78,35.06,447671.0,32.6962,32.9405,32.6681,32.9311,447671.0
2023-05-15 09:30:00,34.95,35.08,34.82,34.89,36955.0,32.8277,32.9499,32.7056,32.7714,36955.0
2023-05-15 10:00:00,34.9,34.92,34.72,34.86,30426.0,32.7808,32.7996,32.6117,32.7432,30426.0
2023-05-15 10:30:00,34.86,34.9,34.82,34.86,51526.0,32.7432,32.7808,32.7056,32.7432,51526.0
2023-05-15 11:00:00,34.85,34.89,34.79,34.79,27907.0,32.7338,32.7714,32.6775,32.6775,27907.0
2023-05-15 11:30:00,34.79,34.92,34.76,34.88,40211.0,32.6775,32.7996,32.6493,32.762,40211.0
2023-05-15 12:00:00,34.88,34.89,34.77,34.89,41373.0,32.762,32.7714,32.6587,32.7714,41373.0
2023-05-15 12:30:00,34.89,35.03,34.88,35.02,51291.0,32.7714,32.9029,32.762,32.8935,51291.0
2023-05-15 13:00:00,35.02,35.04,34.95,34.95,56145.0,32.8935,32.9123,32.8277,32.8277,56145.0
2023-05-15 13:30:00,34.94,34.96,34.82,34.91,65149.0,32.8184,32.8371,32.7056,32.7902,65149.0
2023-05-15 14:00:00,34.91,34.94,34.79,34.8,38169.0,32.7902,32.8184,32.6775,32.6869,38169.0
2023-05-15 14:30:00,34.79,34.84,34.77,34.8,60670.0,32.6775,32.7244,32.6587,32.6869,60670.0
2023-05-15 15:00:00,34.8,34.87,34.76,34.83,65657.0,32.6869,32.7526,32.6493,32.715,65657.0
2023-05-15 15:30:00,34.82,34.92,34.79,34.9,213155.0,32.7056,32.7996,32.6775,32.7808,213155.0
2023-05-16 09:30:00,34.87,34.87,34.61,34.65,78995.0,32.7526,32.7526,32.5084,32.546,78995.0
2023-05-16 10:00:00,34.64,34.7,34.52,34.59,37491.0,32.5366,32.5929,32.4239,32.4896,37491.0
2023-05-16 10:30:00,34.59,34.61,34.23,34.28,57557.0,32.4896,32.5084,32.1515,32.1984,57557.0
2023-05-16 11:00:00,34.27,34.4,34.24,34.4,28923.0,32.189,32.3111,32.1609,32.3111,28923.0
2023-05-16 11:30:00,34.4,34.44,34.29,34.39,33478.0,32.3111,32.3487,32.2078,32.3018,33478.0
2023-05-16 12:00:00,34.39,34.4,34.22,34.3,39747.0,32.3018,32.3111,32.1421,32.2172,39747.0
2023-05-16 12:30:00,34.33,34.4,34.27,34.38,35781.0,32.2454,32.3111,32.189,32.2924,35781.0
2023-05-16 13:00:00,34.38,34.43,34.35,34.37,71382.0,32.2924,32.3393,32.2642,32.283,71382.0
2023-05-16 13:30:00,34.37,34.39,34.24,34.37,75871.0,32.283,32.3018,32.1609,32.283,75871.0
2023-05-16 14:00:00,34.36,34.37,34.28,34.29,55635.0,32.2736,32.283,32.1984,32.2078,55635.0
2023-05-16 14:30:00,34.3,34.39,34.25,34.3,58121.0,32.2172,32.3018,32.1703,32.2172,58121.0
2023-05-16 15:00:00,34.29,34.29,34.12,34.13,219433.0,32.2078,32.2078,32.0481,32.0575,219433.0
2023-05-16 15:30:00,34.13,34.17,33.82,33.84,481425.0,32.0575,32.0951,31.7664,31.7851,481425.0
2023-05-17 09:30:00,33.98,33.98,33.64,33.66,42436.0,31.9166,31.9166,31.5973,31.6161,42436.0
2023-05-17 10:00:00,33.65,33.88,33.63,33.87,89982.0,31.6067,31.8227,31.5879,31.8133,89982.0
2023-05-17 10:30:00,33.87,33.89,33.75,33.77,46545.0,31.8133,31.8321,31.7006,31.7194,46545.0
2023-05-17 11:00:00,33.77,33.79,33.58,33.67,63634.0,31.7194,31.7382,31.5409,31.6255,63634.0
2023-05-17 11:30:00,33.67,33.8,33.64,33.65,118557.0,31.6255,31.7476,31.5973,31.6067,118557.0
2023-05-17 12:00:00,33.65,33.78,33.64,33.75,30646.0,31.6067,31.7288,31.5973,31.7006,30646.0
2023-05-17 12:30:00,33.75,33.86,33.72,33.86,49610.0,31.7006,31.8039,31.6724,31.8039,49610.0
2023-05-17 13:00:00,33.87,33.96,33.84,33.91,62880.0,31.8133,31.8979,31.7851,31.8509,62880.0
2023-05-17 13:30:00,33.91,33.96,33.88,33.94,65365.0,31.8509,31.8979,31.8227,31.8791,65365.0
2023-05-17 14:00:00,33.95,33.98,33.84,33.9,56160.0,31.8885,31.9166,31.7851,31.8415,56160.0
2023-05-17 14:30:00,33.9,33.96,33.83,33.84,76242.0,31.8415,31.8979,31.7758,31.7851,76242.0
2023-05-17 15:00:00,33.84,33.9,33.8,33.82,89807.0,31.7851,31.8415,31.7476,31.7664,89807.0
2023-05-17 15:30:00,33.83,34.02,33.83,34.02,352152.0,31.7758,31.9542,31.7758,31.9542,352152.0
2023-05-18 09:30:00,33.88,33.94,33.78,33.93,70134.0,31.8227,31.8791,31.7288,31.8697,70134.0
2023-05-18 10:00:00,33.93,34.03,33.92,33.95,59923.0,31.8697,31.9636,31.8603,31.8885,59923.0
2023-05-18 10:30:00,33.96,34.03,33.91,33.93,57857.0,31.8979,31.9636,31.8509,31.8697,57857.0
2023-05-18 11:00:00,33.93,33.96,33.83,33.84,52771.0,31.8697,31.8979,31.7758,31.7851,52771.0
2023-05-18 11:30:00,33.85,33.87,33.73,33.74,72604.0,31.7945,31.8133,31.6818,31.6912,72604.0
2023-05-18 12:00:00,33.73,33.74,33.58,33.61,145378.0,31.6818,31.6912,31.5409,31.5691,145378.0
2023-05-18 12:30:00,33.59,33.63,33.48,33.53,50690.0,31.5503,31.5879,31.447,31.494,50690.0
2023-05-18 13:00:00,33.52,33.63,33.5,33.52,72436.0,31.4846,31.5879,31.4658,31.4846,72436.0
2023-05-18 13:30:00,33.51,33.57,33.43,33.45,56063.0,31.4752,31.5315,31.4,31.4188,56063.0
2023-05-18 14:00:00,33.47,33.47,33.33,33.45,82460.0,31.4376,31.4376,31.3061,31.4188,82460.0
2023-05-18 14:30:00,33.45,33.5,33.4,33.47,72600.0,31.4188,31.4658,31.3719,31.4376,72600.0
2023-05-18 15:00:00,33.47,33.6,33.47,33.55,104180.0,31.4376,31.5597,31.4376,31.5128,104180.0
2023-05-18 15:30:00,33.55,33.75,33.54,33.7,211434.0,31.5128,31.7006,31.5034,31.6537,211434.0
2023-05-19 09:30:00,34.0,34.16,33.92,33.93,73676.0,31.9354,32.0857,31.8603,31.8697,73676.0
2023-05-19 10:00:00,33.94,34.11,33.92,34.06,83053.0,31.8791,32.0388,31.8603,31.9918,83053.0
2023-05-19 10:30:00,34.07,34.1,33.97,33.98,71975.0,32.0012,32.0294,31.9073,31.9166,71975.0
2023-05-19 11:00:00,33.98,34.02,33.77,33.77,81919.0,31.9166,31.9542,31.7194,31.7194,81919.0
2023-05-19 11:30:00,33.75,33.8,33.63,33.65,59611.0,31.7006,31.7476,31.5879,31.6067,59611.0
2023-05-19 12:00:00,33.65,33.71,33.6,33.63,47092.0,31.6067,31.663,31.5597,31.5879,47092.0
2023-05-19 12:30:00,33.63,33.74,33.54,33.74,53550.0,31.5879,31.6912,31.5034,31.6912,53550.0
2023-05-19 13:00:00,33.74,33.77,33.66,33.7,60393.0,31.6912,31.7194,31.6161,31.6537,60393.0
2023-05-19 13:30:00,33.7,33.74,33.67,33.68,44925.0,31.6537,31.6912,31.6255,31.6349,44925.0
2023-05-19 14:00:00,33.69,33.71,33.6,33.61,49222.0,31.6443,31.663,31.5597,31.5691,49222.0
2023-05-19 14:30:00,33.59,33.71,33.59,33.71,54891.0,31.5503,31.663,31.5503,31.663,54891.0
2023-05-19 15:00:00,33.72,33.75,33.66,33.68,96178.0,31.6724,31.7006,31.6161,31.6349,96178.0
2023-05-19 15:30:00,33.68,33.81,33.64,33.76,525044.0,31.6349,31.757,31.5973,31.71,525044.0
2023-05-22 09:30:00,33.6,33.75,33.52,33.59,52863.0,31.5597,31.7006,31.4846,31.5503,52863.0
2023-05-22 10:00:00,33.59,33.83,33.5,33.81,59685.0,31.5503,31.7758,31.4658,31.757,59685.0
2023-05-22 10:30:00,33.81,33.9,33.77,33.9,52195.0,31.757,31.8415,31.7194,31.8415,52195.0
2023-05-22 11:00:00,33.9,34.0,33.9,33.95,34479.0,31.8415,31.9354,31.8415,31.8885,34479.0
2023-05-22 11:30:00,33.95,34.04,33.93,34.02,47198.0,31.8885,31.973,31.8697,31.9542,47198.0
2023-05-22 12:00:00,34.03,34.12,34.01,34.07,35403.0,31.9636,32.0481,31.9448,32.0012,35403.0
2023-05-22 12:30:00,34.07,34.09,33.99,34.05,76682.0,32.0012,32.02,31.926,31.9824,76682.0
2023-05-22 13:00:00,34.05,34.08,33.87,33.95,68759.0,31.9824,32.0106,31.8133,31.8885,68759.0
2023-05-22 13:30:00,33.95,34.01,33.92,33.93,46920.0,31.8885,31.9448,31.8603,31.8697,46920.0
2023-05-22 14:00:00,33.92,34.03,33.92,34.03,43760.0,31.8603,31.9636,31.8603,31.9636,43760.0
2023-05-22 14:30:00,34.03,34.12,33.99,34.09,59597.0,31.9636,32.0481,31.926,32.02,59597.0
2023-05-22 15:00:00,34.1,34.12,33.94,33.95,89565.0,32.0294,32.0481,31.8791,31.8885,89565.0
2023-05-22 15:30:00,33.95,33.98,33.81,33.82,264813.0,31.8885,31.9166,31.757,31.7664,264813.0
2023-05-23 09:30:00,33.68,33.9,33.51,33.87,41134.0,31.6349,31.8415,31.4752,31.8133,41134.0
2023-05-23 10:00:00,33.87,33.92,33.66,33.68,95366.0,31.8133,31.8603,31.6161,31.6349,95366.0
2023-05-23 10:30:00,33.68,33.76,33.59,33.63,81976.0,31.6349,31.71,31.5503,31.5879,81976.0
2023-05-23 11:00:00,33.62,33.75,33.61,33.73,39404.0,31.5785,31.7006,31.5691,31.6818,39404.0
2023-05-23 11:30:00,33.72,33.79,33.69,33.76,58330.0,31.6724,31.7382,31.6443,31.71,58330.0
2023-05-23 12:00:00,33.76,33.76,33.6,33.61,66921.0,31.71,31.71,31.5597,31.5691,66921.0
2023-05-23 12:30:00,33.6,33.6,33.39,33.48,135301.0,31.5597,31.5597,31.3625,31.447,135301.0
2023-05-23 13:00:00,33.48,33.53,33.4,33.41,55866.0,31.447,31.494,31.3719,31.3813,55866.0
2023-05-23 13:30:00,33.4,33.52,33.33,33.48,64719.0,31.3719,31.4846,31.3061,31.447,64719.0
2023-05-23 14:00:00,33.48,33.57,33.32,33.34,101414.0,31.447,31.5315,31.2967,31.3155,101414.0
2023-05-23 14:30:00,33.34,33.42,33.31,33.41,45488.0,31.3155,31.3907,31.2873,31.3813,45488.0
2023-05-23 15:00:00,33.41,33.44,33.31,33.42,109681.0,31.3813,31.4094,31.2873,31.3907,109681.0
2023-05-23 15:30:00,33.43,33.46,33.3,33.35,224921.0,31.4,31.4282,31.2779,31.3249,224921.0
2023-05-24 09:30:00,33.16,33.29,32.89,33.16,33969.0,31.1464,31.2685,30.8928,31.1464,33969.0
2023-05-24 10:00:00,33.15,33.33,33.14,33.27,34030.0,31.137,31.3061,31.1277,31.2498,34030.0
2023-05-24 10:30:00,33.27,33.27,33.03,33.05,31598.0,31.2498,31.2498,31.0243,31.0431,31598.0
2023-05-24 11:00:00,33.06,33.17,33.01,33.08,35487.0,31.0525,31.1558,31.0055,31.0713,35487.0
2023-05-24 11:30:00,33.09,33.1,32.92,32.94,32168.0,31.0807,31.0901,30.921,30.9398,32168.0
2023-05-24 12:00:00,32.95,33.08,32.95,33.05,38368.0,30.9492,31.0713,30.9492,31.0431,38368.0
2023-05-24 12:30:00,33.05,33.17,33.02,33.15,34629.0,31.0431,31.1558,31.0149,31.137,34629.0
2023-05-24 13:00:00,33.15,33.15,33.03,33.1,35736.0,31.137,31.137,31.0243,31.0901,35736.0
2023-05-24 13:30:00,33.1,33.17,33.06,33.09,34949.0,31.0901,31.1558,31.0525,31.0807,34949.0
2023-05-24 14:00:00,33.1,33.14,33.01,33.03,42535.0,31.0901,31.1277,31.0055,31.0243,42535.0
2023-05-24 14:30:00,33.02,33.16,33.0,33.07,31669.0,31.0149,31.1464,30.9962,31.0619,31669.0
2023-05-24 15:00:00,33.06,33.24,33.04,33.18,83599.0,31.0525,31.2216,31.0337,31.1652,83599.0
2023-05-24 15:30:00,33.18,33.26,33.08,33.14,236687.0,31.1652,31.2404,31.0713,31.1277,236687.0
2023-05-25 09:30:00,33.37,33.37,32.81,32.85,71124.0,31.3437,31.3437,30.8177,30.8553,71124.0
2023-05-25 10:00:00,32.88,32.97,32.83,32.89,43038.0,30.8834,30.968,30.8365,30.8928,43038.0
2023-05-25 10:30:00,32.89,33.03,32.81,32.98,109165.0,30.8928,31.0243,30.8177,30.9774,109165.0
2023-05-25 11:00:00,33.0,33.01,32.87,32.94,52069.0,30.9962,31.0055,30.8741,30.9398,52069.0
2023-05-25 11:30:00,32.95,32.98,32.89,32.97,52321.0,30.9492,30.9774,30.8928,30.968,52321.0
2023-05-25 12:00:00,32.99,33.14,32.99,33.05,42562.0,30.9868,31.1277,30.9868,31.0431,42562.0
2023-05-25 12:30:00,33.06,33.17,33.0,33.11,55025.0,31.0525,31.1558,30.9962,31.0995,55025.0
2023-05-25 13:00:00,33.11,33.31,33.09,33.27,29263.0,31.0995,31.2873,31.0807,31.2498,29263.0
2023-05-25 13:30:00,33.28,33.33,33.23,33.23,31760.0,31.2592,31.3061,31.2122,31.2122,31760.0
2023-05-25 14:00:00,33.23,33.37,33.17,33.17,45789.0,31.2122,31.3437,31.1558,31.1558,45789.0
2023-05-25 14:30:00,33.16,33.17,33.08,33.16,38092.0,31.1464,31.1558,31.0713,31.1464,38092.0
2023-05-25 15:00:00,33.17,33.24,33.16,33.22,33881.0,31.1558,31.2216,31.1464,31.2028,33881.0
2023-05-25 15:30:00,33.22,33.27,33.07,33.16,185756.0,31.2028,31.2498,31.0619,31.1464,185756.0
2023-05-26 09:30:00,33.2,33.2,32.99,33.17,56517.0,31.184,31.184,30.9868,31.1558,56517.0
2023-05-26 10:00:00,33.17,33.51,33.17,33.47,90739.0,31.1558,31.4752,31.1558,31.4376,90739.0
2023-05-26 10:30:00,33.45,33.55,33.36,33.41,45069.0,31.4188,31.5128,31.3343,31.3813,45069.0
2023-05-26 11:00:00,33.41,33.46,33.22,33.29,41703.0,31.3813,31.4282,31.2028,31.2685,41703.0
2023-05-26 11:30:00,33.3,33.36,33.27,33.33,57229.0,31.2779,31.3343,31.2498,31.3061,57229.0
2023-05-26 12:00:00,33.34,33.48,33.34,33.44,62429.0,31.3155,31.447,31.3155,31.4094,62429.0
2023-05-26 12:30:00,33.45,33.48,33.36,33.41,37562.0,31.4188,31.447,31.3343,31.3813,37562.0
2023-05-26 13:00:00,33.41,33.44,33.28,33.33,44399.0,31.3813,31.4094,31.2592,31.3061,44399.0
2023-05-26 13:30:00,33.33,33.38,33.32,33.38,30671.0,31.3061,31.3531,31.2967,31.3531,30671.0
2023-05-26 14:00:00,33.38,33.5,33.36,33.48,64981.0,31.3531,31.4658,31.3343,31.447,64981.0
2023-05-26 14:30:00,33.49,33.62,33.49,33.6,43549.0,31.4564,31.5785,31.4564,31.5597,43549.0
2023-05-26 15:00:00,33.6,33.72,33.6,33.64,64366.0,31.5597,31.6724,31.5597,31.5973,64366.0
2023-05-26 15:30:00,33.63,33.8,33.63,33.7,232799.0,31.5879,31.7476,31.5879,31.6537,232799.0
2023-05-30 09:30:00,34.0,34.53,33.95,34.52,158338.0,31.9354,32.4333,31.8885,32.4239,158338.0
2023-05-30 10:00:00,34.52,34.55,34.34,34.39,159143.0,32.4239,32.452,32.2548,32.3018,159143.0
2023-05-30 10:30:00,34.4,34.42,34.14,34.2,89676.0,32.3111,32.3299,32.0669,32.1233,89676.0
2023-05-30 11:00:00,34.2,34.26,34.06,34.26,130050.0,32.1233,32.1796,31.9918,32.1796,130050.0
2023-05-30 11:30:00,34.26,34.34,34.17,34.24,44948.0,32.1796,32.2548,32.0951,32.1609,44948.0
2023-05-30 12:00:00,34.24,34.27,34.18,34.25,55539.0,32.1609,32.189,32.1045,32.1703,55539.0
2023-05-30 12:30:00,34.26,34.27,34.16,34.23,62446.0,32.1796,32.189,32.0857,32.1515,62446.0
2023-05-30 13:00:00,34.23,34.25,34.14,34.18,61044.0,32.1515,32.1703,32.0669,32.1045,61044.0
2023-05-30 13:30:00,34.17,34.23,34.13,34.15,49113.0,32.0951,32.1515,32.0575,32.0763,49113.0
2023-05-30 14:00:00,34.15,34.32,34.13,34.29,65608.0,32.0763,32.236,32.0575,32.2078,65608.0
2023-05-30 14:30:00,34.29,34.49,34.27,34.3,328309.0,32.2078,32.3957,32.189,32.2172,328309.0
2023-05-30 15:00:00,34.3,34.34,34.24,34.3,88360.0,32.2172,32.2548,32.1609,32.2172,88360.0
2023-05-30 15:30:00,34.3,34.41,34.28,34.29,300984.0,32.2172,32.3205,32.1984,32.2078,300984.0
2023-05-31 09:30:00,34.5,34.64,34.24,34.24,103078.0,32.4051,32.5366,32.1609,32.1609,103078.0
2023-05-31 10:00:00,34.25,34.39,34.12,34.16,133540.0,32.1703,32.3018,32.0481,32.0857,133540.0
2023-05-31 10:30:00,34.15,34.34,34.15,34.31,73935.0,32.0763,32.2548,32.0763,32.2266,73935.0
2023-05-31 11:00:00,34.32,34.4,34.25,34.31,178172.0,32.236,32.3111,32.1703,32.2266,178172.0
2023-05-31 11:30:00,34.32,34.38,34.27,34.29,48670.0,32.236,32.2924,32.189,32.2078,48670.0
2023-05-31 12:00:00,34.29,34.38,34.29,34.31,73943.0,32.2078,32.2924,32.2078,32.2266,73943.0
2023-05-31 12:30:00,34.32,34.35,34.25,34.33,100298.0,32.236,32.2642,32.1703,32.2454,100298.0
2023-05-31 13:00:00,34.33,34.39,34.31,34.34,48559.0,32.2454,32.3018,32.2266,32.2548,48559.0
2023-05-31 13:30:00,34.34,34.46,34.3,34.44,64091.0,32.2548,32.3675,32.2172,32.3487,64091.0
2023-05-31 14:00:00,34.43,34.46,34.37,34.44,71258.0,32.3393,32.3675,32.283,32.3487,71258.0
2023-05-31 14:30:00,34.44,34.44,34.34,34.43,75617.0,32.3487,32.3487,32.2548,32.3393,75617.0
2023-05-31 15:00:00,34.43,34.46,34.39,34.43,97931.0,32.3393,32.3675,32.3018,32.3393,97931.0
2023-05-31 15:30:00,34.43,34.55,34.27,34.28,361530.0,32.3393,32.452,32.189,32.1984,361530.0
2023-06-01 09:30:00,34.17,34.26,33.87,34.04,166193.0,32.0951,32.1796,31.8133,31.973,166193.0
2023-06-01 10:00:00,34.04,34.36,33.99,34.31,129423.0,31.973,32.2736,31.926,32.2266,129423.0
2023-06-01 10:30:00,34.3,34.47,34.24,34.47,96245.0,32.2172,32.3769,32.1609,32.3769,96245.0
2023-06-01 11:00:00,34.47,34.6,34.45,34.54,73987.0,32.3769,32.499,32.3581,32.4426,73987.0
2023-06-01 11:30:00,34.55,34.71,34.54,34.59,74225.0,32.452,32.6023,32.4426,32.4896,74225.0
2023-06-01 12:00:00,34.6,34.61,34.44,34.54,84945.0,32.499,32.5084,32.3487,32.4426,84945.0
2023-06-01 12:30:00,34.55,34.61,34.53,34.59,63805.0,32.452,32.5084,32.4333,32.4896,63805.0
2023-06-01 13:00:00,34.6,34.64,34.51,34.51,96169.0,32.499,32.5366,32.4145,32.4145,96169.0
2023-06-01 13:30:00,34.51,34.62,34.46,34.57,60777.0,32.4145,32.5178,32.3675,32.4708,60777.0
2023-06-01 14:00:00,34.57,34.6,34.51,34.58,60786.0,32.4708,32.499,32.4145,32.4802,60786.0
2023-06-01 14:30:00,34.59,34.73,34.59,34.68,80049.0,32.4896,32.6211,32.4896,32.5741,80049.0
2023-06-01 15:00:00,34.69,34.76,34.66,34.73,83396.0,32.5835,32.6493,32.5554,32.6211,83396.0
2023-06-01 15:30:00,34.73,34.74,34.58,34.74,322769.0,32.6211,32.6305,32.4802,32.6305,322769.0
2023-06-02 09:30:00,35.05,35.23,34.91,34.92,189749.0,32.9217,33.0907,32.7902,32.7996,189749.0
2023-06-02 10:00:00,34.91,35.02,34.77,34.86,168735.0,32.7902,32.8935,32.6587,32.7432,168735.0
2023-06-02 10:30:00,34.84,35.04,34.8,34.87,102910.0,32.7244,32.9123,32.6869,32.7526,102910.0
2023-06-02 11:00:00,34.88,35.07,34.88,35.02,127621.0,32.762,32.9405,32.762,32.8935,127621.0
2023-06-02 11:30:00,35.02,35.08,34.8,34.92,72585.0,32.8935,32.9499,32.6869,32.7996,72585.0
2023-06-02 12:00:00,34.93,35.0,34.88,34.95,48803.0,32.809,32.8747,32.762,32.8277,48803.0
2023-06-02 12:30:00,34.94,35.05,34.91,35.02,38185.0,32.8184,32.9217,32.7902,32.8935,38185.0
2023-06-02 13:00:00,35.01,35.1,34.97,34.98,69404.0,32.8841,32.9686,32.8465,32.8559,69404.0
2023-06-02 13:30:00,34.98,35.04,34.86,34.91,62995.0,32.8559,32.9123,32.7432,32.7902,62995.0
2023-06-02 14:00:00,34.91,34.96,34.84,34.94,139472.0,32.7902,32.8371,32.7244,32.8184,139472.0
2023-06-02 14:30:00,34.93,34.93,34.86,34.91,83702.0,32.809,32.809,32.7432,32.7902,83702.0
2023-06-02 15:00:00,34.91,34.98,34.88,34.93,96870.0,32.7902,32.8559,32.762,32.809,96870.0
2023-06-02 15:30:00,34.93,34.93,34.82,34.89,409780.0,32.809,32.809,32.7056,32.7714,409780.0
2023-06-05 09:30:00,34.84,34.96,34.74,34.83,81853.0,32.7244,32.8371,32.6305,32.715,81853.0
2023-06-05 10:00:00,34.84,34.96,34.69,34.83,84793.0,32.7244,32.8371,32.5835,32.715,84793.0
2023-06-05 10:30:00,34.83,34.87,34.75,34.8,66148.0,32.715,32.7526,32.6399,32.6869,66148.0
2023-06-05 11:00:00,34.8,34.92,34.75,34.91,59540.0,32.6869,32.7996,32.6399,32.7902,59540.0
2023-06-05 11:30:00,34.9,35.08,34.89,35.06,35924.0,32.7808,32.9499,32.7714,32.9311,35924.0
2023-06-05 12:00:00,35.07,35.09,34.95,35.03,48469.0,32.9405,32.9592,32.8277,32.9029,48469.0
2023-06-05 12:30:00,35.03,35.04,34.92,34.93,56524.0,32.9029,32.9123,32.7996,32.809,56524.0
2023-06-05 13:00:00,34.94,34.94,34.79,34.81,92852.0,32.8184,32.8184,32.6775,32.6962,92852.0
2023-06-05 13:30:00,34.81,35.0,34.81,34.97,71898.0,32.6962,32.8747,32.6962,32.8465,71898.0
2023-06-05 14:00:00,34.97,34.97,34.78,34.84,92419.0,32.8465,32.8465,32.6681,32.7244,92419.0
2023-06-05 14:30:00,34.83,34.86,34.72,34.75,96908.0,32.715,32.7432,32.6117,32.6399,96908.0
2023-06-05 15:00:00,34.75,34.79,34.64,34.72,85893.0,32.6399,32.6775,32.5366,32.6117,85893.0
2023-06-05 15:30:00,34.72,34.79,34.69,34.74,169350.0,32.6117,32.6775,32.5835,32.6305,169350.0
2023-06-06 09:30:00,34.94,34.94,34.53,34.57,53783.0,32.8184,32.8184,32.4333,32.4708,53783.0
2023-06-06 10:00:00,34.59,34.81,34.53,34.8,85796.0,32.4896,32.6962,32.4333,32.6869,85796.0
2023-06-06 10:30:00,34.8,34.9,34.7,34.73,82784.0,32.6869,32.7808,32.5929,32.6211,82784.0
2023-06-06 11:00:00,34.72,34.85,34.66,34.85,74556.0,32.6117,32.7338,32.5554,32.7338,74556.0
2023-06-06 11:30:00,34.84,34.89,34.81,34.86,58248.0,32.7244,32.7714,32.6962,32.7432,58248.0
2023-06-06 12:00:00,34.84,34.89,34.8,34.84,48805.0,32.7244,32.7714,32.6869,32.7244,48805.0
2023-06-06 12:30:00,34.84,34.89,34.77,34.88,42236.0,32.7244,32.7714,32.6587,32.762,42236.0
2023-06-06 13:00:00,34.88,34.9,34.79,34.8,47830.0,32.762,32.7808,32.6775,32.6869,47830.0
2023-06-06 13:30:00,34.8,34.83,34.76,34.8,38174.0,32.6869,32.715,32.6493,32.6869,38174.0
2023-06-06 14:00:00,34.8,34.85,34.7,34.85,115678.0,32.6869,32.7338,32.5929,32.7338,115678.0
2023-06-06 14:30:00,34.84,35.0,34.84,34.99,72745.0,32.7244,32.8747,32.7244,32.8653,72745.0
2023-06-06 15:00:00,35.0,35.03,34.94,35.0,113794.0,32.8747,32.9029,32.8184,32.8747,113794.0
2023-06-06 15:30:00,35.0,35.15,34.95,35.08,433420.0,32.8747,33.0156,32.8277,32.9499,433420.0
2023-06-07 09:30:00,35.25,35.31,34.97,35.29,80342.0,33.1095,33.1659,32.8465,33.1471,80342.0
2023-06-07 10:00:00,35.28,35.46,35.27,35.45,123836.0,33.1377,33.3068,33.1283,33.2974,123836.0
2023-06-07 10:30:00,35.45,35.52,35.31,35.51,46459.0,33.2974,33.3631,33.1659,33.3537,46459.0
2023-06-07 11:00:00,35.5,35.53,35.37,35.37,90831.0,33.3444,33.3725,33.2222,33.2222,90831.0
2023-06-07 11:30:00,35.37,35.38,35.2,35.21,60843.0,33.2222,33.2316,33.0626,33.072,60843.0
2023-06-07 12:00:00,35.21,35.32,35.2,35.31,63015.0,33.072,33.1753,33.0626,33.1659,63015.0
2023-06-07 12:30:00,35.32,35.33,35.22,35.29,41797.0,33.1753,33.1847,33.0814,33.1471,41797.0
2023-06-07 13:00:00,35.28,35.34,35.23,35.23,38548.0,33.1377,33.1941,33.0907,33.0907,38548.0
2023-06-07 13:30:00,35.22,35.3,35.21,35.24,42033.0,33.0814,33.1565,33.072,33.1001,42033.0
2023-06-07 14:00:00,35.24,35.3,35.17,35.2,43601.0,33.1001,33.1565,33.0344,33.0626,43601.0
2023-06-07 14:30:00,35.22,35.22,35.11,35.12,86502.0,33.0814,33.0814,32.978,32.9874,86502.0
2023-06-07 15:00:00,35.13,35.24,35.12,35.19,54811.0,32.9968,33.1001,32.9874,33.0532,54811.0
2023-06-07 15:30:00,35.17,35.3,35.15,35.16,214315.0,33.0344,33.1565,33.0156,33.025,214315.0
2023-06-08 09:30:00,34.91,35.07,34.73,34.95,72353.0,32.7902,32.9405,32.6211,32.8277,72353.0
2023-06-08 10:00:00,34.96,35.04,34.9,35.04,76188.0,32.8371,32.9123,32.7808,32.9123,76188.0
2023-06-08 10:30:00,35.04,35.15,35.01,35.15,35513.0,32.9123,33.0156,32.8841,33.0156,35513.0
2023-06-08 11:00:00,35.15,35.16,35.06,35.12,45310.0,33.0156,33.025,32.9311,32.9874,45310.0
2023-06-08 11:30:00,35.12,35.13,35.04,35.05,32513.0,32.9874,32.9968,32.9123,32.9217,32513.0
2023-06-08 12:00:00,35.06,35.18,35.06,35.17,28859.0,32.9311,33.0438,32.9311,33.0344,28859.0
2023-06-08 12:30:00,35.16,35.19,35.08,35.16,41456.0,33.025,33.0532,32.9499,33.025,41456.0
2023-06-08 13:00:00,35.16,35.17,35.05,35.16,40879.0,33.025,33.0344,32.9217,33.025,40879.0
2023-06-08 13:30:00,35.17,35.17,35.02,35.16,46368.0,33.0344,33.0344,32.8935,33.025,46368.0
2023-06-08 14:00:00,35.17,35.18,35.13,35.18,36956.0,33.0344,33.0438,32.9968,33.0438,36956.0
2023-06-08 14:30:00,35.19,35.24,35.14,35.19,39796.0,33.0532,33.1001,33.0062,33.0532,39796.0
2023-06-08 15:00:00,35.2,35.22,35.14,35.21,57823.0,33.0626,33.0814,33.0062,33.072,57823.0
2023-06-08 15:30:00,35.22,35.3,35.19,35.3,247544.0,33.0814,33.1565,33.0532,33.1565,247544.0
2023-06-09 09:30:00,35.36,35.51,35.24,35.36,50647.0,33.2129,33.3537,33.1001,33.2129,50647.0
2023-06-09 10:00:00,35.38,35.39,35.25,35.35,45429.0,33.2316,33.241,33.1095,33.2035,45429.0
2023-06-09 10:30:00,35.36,35.38,35.18,35.23,69339.0,33.2129,33.2316,33.0438,33.0907,69339.0
2023-06-09 11:00:00,35.24,35.38,35.07,35.09,114129.0,33.1001,33.2316,32.9405,32.9592,114129.0
2023-06-09 11:30:00,35.09,35.24,35.07,35.14,68393.0,32.9592,33.1001,32.9405,33.0062,68393.0
2023-06-09 12:00:00,35.15,35.23,35.08,35.16,36742.0,33.0156,33.0907,32.9499,33.025,36742.0
2023-06-09 12:30:00,35.16,35.19,35.11,35.17,62066.0,33.025,33.0532,32.978,33.0344,62066.0
2023-06-09 13:00:00,35.17,35.26,35.15,35.25,44080.0,33.0344,33.1189,33.0156,33.1095,44080.0
2023-06-09 13:30:00,35.24,35.3,35.16,35.18,45236.0,33.1001,33.1565,33.025,33.0438,45236.0
2023-06-09 14:00:00,35.18,35.25,35.17,35.2,62426.0,33.0438,33.1095,33.0344,33.0626,62426.0
2023-06-09 14:30:00,35.2,35.21,35.13,35.19,62471.0,33.0626,33.072,32.9968,33.0532,62471.0
2023-06-09 15:00:00,35.19,35.22,35.03,35.05,133216.0,33.0532,33.0814,32.9029,32.9217,133216.0
2023-06-09 15:30:00,35.05,35.17,34.98,35.15,441266.0,32.9217,33.0344,32.8559,33.0156,441266.0
2023-06-12 09:30:00,34.94,35.13,34.35,34.46,233535.0,32.8184,32.9968,32.2642,32.3675,233535.0
2023-06-12 10:00:00,34.45,34.53,34.38,34.49,157448.0,32.3581,32.4333,32.2924,32.3957,157448.0
2023-06-12 10:30:00,34.49,34.51,34.26,34.34,88203.0,32.3957,32.4145,32.1796,32.2548,88203.0
2023-06-12 11:00:00,34.34,34.46,34.33,34.39,344413.0,32.2548,32.3675,32.2454,32.3018,344413.0
2023-06-12 11:30:00,34.4,34.44,34.26,34.27,84031.0,32.3111,32.3487,32.1796,32.189,84031.0
2023-06-12 12:00:00,34.27,34.28,34.18,34.22,202216.0,32.189,32.1984,32.1045,32.1421,202216.0
2023-06-12 12:30:00,34.22,34.42,34.21,34.41,88868.0,32.1421,32.3299,32.1327,32.3205,88868.0
2023-06-12 13:00:00,34.4,34.41,34.25,34.33,129545.0,32.3111,32.3205,32.1703,32.2454,129545.0
2023-06-12 13:30:00,34.33,34.37,34.17,34.26,83334.0,32.2454,32.283,32.0951,32.1796,83334.0
2023-06-12 14:00:00,34.26,34.28,34.14,34.15,228078.0,32.1796,32.1984,32.0669,32.0763,228078.0
2023-06-12 14:30:00,34.16,34.3,34.15,34.28,97304.0,32.0857,32.2172,32.0763,32.1984,97304.0
2023-06-12 15:00:00,34.28,34.35,34.23,34.3,691032.0,32.1984,32.2642,32.1515,32.2172,691032.0
2023-06-12 15:30:00,34.3,34.32,34.22,34.27,690857.0,32.2172,32.236,32.1421,32.189,690857.0
2023-06-13 09:30:00,34.17,34.49,34.05,34.44,193633.0,32.0951,32.3957,31.9824,32.3487,193633.0
2023-06-13 10:00:00,34.45,34.51,34.24,34.51,124677.0,32.3581,32.4145,32.1609,32.4145,124677.0
2023-06-13 10:30:00,34.5,34.74,34.5,34.72,184643.0,32.4051,32.6305,32.4051,32.6117,184643.0
2023-06-13 11:00:00,34.72,34.82,34.68,34.77,123966.0,32.6117,32.7056,32.5741,32.6587,123966.0
2023-06-13 11:30:00,34.78,34.79,34.52,34.53,208980.0,32.6681,32.6775,32.4239,32.4333,208980.0
2023-06-13 12:00:00,34.53,34.67,34.52,34.66,65241.0,32.4333,32.5648,32.4239,32.5554,65241.0
2023-06-13 12:30:00,34.67,34.7,34.61,34.64,106725.0,32.5648,32.5929,32.5084,32.5366,106725.0
2023-06-13 13:00:00,34.64,34.71,34.61,34.7,127670.0,32.5366,32.6023,32.5084,32.5929,127670.0
2023-06-13 13:30:00,34.71,34.79,34.68,34.73,84506.0,32.6023,32.6775,32.5741,32.6211,84506.0
2023-06-13 14:00:00,34.73,34.79,34.66,34.73,124658.0,32.6211,32.6775,32.5554,32.6211,124658.0
2023-06-13 14:30:00,34.72,34.72,34.61,34.68,124841.0,32.6117,32.6117,32.5084,32.5741,124841.0
2023-06-13 15:00:00,34.67,34.77,34.66,34.73,137844.0,32.5648,32.6587,32.5554,32.6211,137844.0
2023-06-13 15:30:00,34.73,34.83,34.71,34.83,568591.0,32.6211,32.715,32.6023,32.715,568591.0
2023-06-14 09:30:00,34.64,34.77,34.5,34.58,267798.0,32.7421,32.865,32.6098,32.6854,267798.0
2023-06-14 10:00:00,34.59,34.74,34.53,34.68,209579.0,32.6948,32.8366,32.6381,32.7799,209579.0
2023-06-14 10:30:00,34.69,34.93,34.67,34.89,89141.0,32.7893,33.0162,32.7704,32.9784,89141.0
2023-06-14 11:00:00,34.9,34.99,34.75,34.78,166406.0,32.9878,33.0729,32.8461,32.8744,166406.0
2023-06-14 11:30:00,34.77,34.83,34.67,34.83,117738.0,32.865,32.9217,32.7704,32.9217,117738.0
2023-06-14 12:00:00,34.83,34.84,34.75,34.76,66756.0,32.9217,32.9311,32.8461,32.8555,66756.0
2023-06-14 12:30:00,34.76,34.88,34.73,34.87,66337.0,32.8555,32.9689,32.8272,32.9595,66337.0
2023-06-14 13:00:00,34.88,34.88,34.69,34.69,97866.0,32.9689,32.9689,32.7893,32.7893,97866.0
2023-06-14 13:30:00,34.69,34.83,34.68,34.77,96836.0,32.7893,32.9217,32.7799,32.865,96836.0
2023-06-14 14:00:00,34.75,34.76,34.54,34.64,160321.0,32.8461,32.8555,32.6476,32.7421,160321.0
2023-06-14 14:30:00,34.64,34.9,34.6,34.86,187245.0,32.7421,32.9878,32.7043,32.95,187245.0
2023-06-14 15:00:00,34.88,34.93,34.69,34.77,256216.0,32.9689,33.0162,32.7893,32.865,256216.0
2023-06-14 15:30:00,34.77,34.84,34.67,34.84,528850.0,32.865,32.9311,32.7704,32.9311,528850.0
2023-06-15 09:30:00,34.9,34.94,34.66,34.9,119040.0,32.9878,33.0256,32.761,32.9878,119040.0
2023-06-15 10:00:00,34.91,35.15,34.87,35.13,197519.0,32.9973,33.2241,32.9595,33.2052,197519.0
2023-06-15 10:30:00,35.13,35.13,34.95,35.1,116283.0,33.2052,33.2052,33.0351,33.1769,116283.0
2023-06-15 11:00:00,35.1,35.18,35.06,35.1,104457.0,33.1769,33.2525,33.1391,33.1769,104457.0
2023-06-15 11:30:00,35.09,35.14,35.04,35.09,123096.0,33.1674,33.2147,33.1202,33.1674,123096.0
2023-06-15 12:00:00,35.1,35.13,35.03,35.05,81545.0,33.1769,33.2052,33.1107,33.1296,81545.0
2023-06-15 12:30:00,35.05,35.09,35.02,35.05,117244.0,33.1296,33.1674,33.1013,33.1296,117244.0
2023-06-15 13:00:00,35.05,35.1,35.03,35.09,85445.0,33.1296,33.1769,33.1107,33.1674,85445.0
2023-06-15 13:30:00,35.09,35.13,35.07,35.12,124327.0,33.1674,33.2052,33.1485,33.1958,124327.0
2023-06-15 14:00:00,35.13,35.15,35.01,35.04,85713.0,33.2052,33.2241,33.0918,33.1202,85713.0
2023-06-15 14:30:00,35.04,35.19,35.04,35.16,101551.0,33.1202,33.262,33.1202,33.2336,101551.0
2023-06-15 15:00:00,35.16,35.22,35.11,35.16,101978.0,33.2336,33.2903,33.1863,33.2336,101978.0
2023-06-15 15:30:00,35.16,35.35,35.1,35.3,448416.0,33.2336,33.4132,33.1769,33.3659,448416.0
2023-06-16 09:30:00,35.49,35.6,35.3,35.34,138106.0,33.5455,33.6495,33.3659,33.4037,138106.0
2023-06-16 10:00:00,35.36,35.57,35.3,35.45,99455.0,33.4226,33.6211,33.3659,33.5077,99455.0
2023-06-16 10:30:00,35.45,35.57,35.44,35.51,31232.0,33.5077,33.6211,33.4983,33.5644,31232.0
2023-06-16 11:00:00,35.5,35.58,35.46,35.51,68105.0,33.555,33.6306,33.5172,33.5644,68105.0
2023-06-16 11:30:00,35.51,35.53,35.34,35.35,36491.0,33.5644,33.5833,33.4037,33.4132,36491.0
2023-06-16 12:00:00,35.36,35.37,35.24,35.34,31887.0,33.4226,33.4321,33.3092,33.4037,31887.0
2023-06-16 12:30:00,35.35,35.49,35.35,35.47,34284.0,33.4132,33.5455,33.4132,33.5266,34284.0
2023-06-16 13:00:00,35.48,35.48,35.29,35.29,37207.0,33.5361,33.5361,33.3565,33.3565,37207.0
2023-06-16 13:30:00,35.28,35.37,35.27,35.36,45669.0,33.347,33.4321,33.3376,33.4226,45669.0
2023-06-16 14:00:00,35.36,35.4,35.3,35.33,59159.0,33.4226,33.4604,33.3659,33.3943,59159.0
2023-06-16 14:30:00,35.34,35.35,35.22,35.23,84847.0,33.4037,33.4132,33.2903,33.2998,84847.0
2023-06-16 15:00:00,35.23,35.39,35.2,35.37,119937.0,33.2998,33.451,33.2714,33.4321,119937.0
2023-06-16 15:30:00,35.37,35.52,35.29,35.4,578394.0,33.4321,33.5739,33.3565,33.4604,578394.0
2023-06-20 09:30:00,35.36,35.44,35.02,35.07,75059.0,33.4226,33.4983,33.1013,33.1485,75059.0
2023-06-20 10:00:00,35.07,35.31,34.97,35.26,87869.0,33.1485,33.3754,33.054,33.3281,87869.0
2023-06-20 10:30:00,35.29,35.42,35.28,35.4,59793.0,33.3565,33.4793,33.347,33.4604,59793.0
2023-06-20 11:00:00,35.41,35.42,35.21,35.26,40615.0,33.4699,33.4793,33.2809,33.3281,40615.0
2023-06-20 11:30:00,35.25,35.26,35.19,35.23,32266.0,33.3187,33.3281,33.262,33.2998,32266.0
2023-06-20 12:00:00,35.24,35.25,35.15,35.23,31907.0,33.3092,33.3187,33.2241,33.2998,31907.0
2023-06-20 12:30:00,35.23,35.28,35.2,35.27,41355.0,33.2998,33.347,33.2714,33.3376,41355.0
2023-06-20 13:00:00,35.27,35.28,35.22,35.26,54129.0,33.3376,33.347,33.2903,33.3281,54129.0
2023-06-20 13:30:00,35.26,35.28,35.18,35.18,39596.0,33.3281,33.347,33.2525,33.2525,39596.0
2023-06-20 14:00:00,35.18,35.26,35.15,35.23,46341.0,33.2525,33.3281,33.2241,33.2998,46341.0
2023-06-20 14:30:00,35.24,35.25,35.14,35.16,66464.0,33.3092,33.3187,33.2147,33.2336,66464.0
2023-06-20 15:00:00,35.16,35.22,35.04,35.09,158973.0,33.2336,33.2903,33.1202,33.1674,158973.0
2023-06-20 15:30:00,35.09,35.15,35.02,35.09,235139.0,33.1674,33.2241,33.1013,33.1674,235139.0
2023-06-21 09:30:00,34.98,34.98,34.69,34.85,44521.0,33.0635,33.0635,32.7893,32.9406,44521.0
2023-06-21 10:00:00,34.86,34.95,34.82,34.85,41690.0,32.95,33.0351,32.9122,32.9406,41690.0
2023-06-21 10:30:00,34.87,34.98,34.84,34.96,49976.0,32.9595,33.0635,32.9311,33.0446,49976.0
2023-06-21 11:00:00,34.97,35.01,34.9,34.97,62704.0,33.054,33.0918,32.9878,33.054,62704.0
2023-06-21 11:30:00,34.96,35.05,34.9,35.04,53849.0,33.0446,33.1296,32.9878,33.1202,53849.0
2023-06-21 12:00:00,35.04,35.1,35.04,35.06,27413.0,33.1202,33.1769,33.1202,33.1391,27413.0
2023-06-21 12:30:00,35.08,35.08,34.95,34.98,30529.0,33.158,33.158,33.0351,33.0635,30529.0
2023-06-21 13:00:00,34.95,35.05,34.93,34.96,32291.0,33.0351,33.1296,33.0162,33.0446,32291.0
2023-06-21 13:30:00,34.96,35.02,34.95,35.0,29982.0,33.0446,33.1013,33.0351,33.0824,29982.0
2023-06-21 14:00:00,35.0,35.05,34.99,34.99,63131.0,33.0824,33.1296,33.0729,33.0729,63131.0
2023-06-21 14:30:00,35.0,35.01,34.95,34.97,43318.0,33.0824,33.0918,33.0351,33.054,43318.0
2023-06-21 15:00:00,34.96,35.01,34.93,34.93,62208.0,33.0446,33.0918,33.0162,33.0162,62208.0
2023-06-21 15:30:00,34.93,35.0,34.83,34.94,218744.0,33.0162,33.0824,32.9217,33.0256,218744.0
2023-06-22 09:30:00,34.99,35.1,34.2,34.23,140461.0,33.0729,33.1769,32.3262,32.3545,140461.0
2023-06-22 10:00:00,34.24,34.26,34.11,34.2,80427.0,32.364,32.3829,32.2411,32.3262,80427.0
2023-06-22 10:30:00,34.2,34.26,33.99,34.14,111601.0,32.3262,32.3829,32.1277,32.2695,111601.0
2023-06-22 11:00:00,34.14,34.31,34.12,34.3,64349.0,32.2695,32.4302,32.2506,32.4207,64349.0
2023-06-22 11:30:00,34.3,34.44,34.28,34.39,57395.0,32.4207,32.553,32.4018,32.5058,57395.0
2023-06-22 12:00:00,34.39,34.4,34.3,34.37,50496.0,32.5058,32.5152,32.4207,32.4869,50496.0
2023-06-22 12:30:00,34.39,34.41,34.35,34.41,42118.0,32.5058,32.5247,32.468,32.5247,42118.0
2023-06-22 13:00:00,34.41,34.46,34.34,34.45,68027.0,32.5247,32.5719,32.4585,32.5625,68027.0
2023-06-22 13:30:00,34.44,34.53,34.42,34.44,41218.0,32.553,32.6381,32.5341,32.553,41218.0
2023-06-22 14:00:00,34.45,34.61,34.44,34.6,45665.0,32.5625,32.7137,32.553,32.7043,45665.0
2023-06-22 14:30:00,34.6,34.7,34.6,34.69,71227.0,32.7043,32.7988,32.7043,32.7893,71227.0
2023-06-22 15:00:00,34.69,34.73,34.65,34.72,62992.0,32.7893,32.8272,32.7515,32.8177,62992.0
2023-06-22 15:30:00,34.72,34.73,34.62,34.69,283078.0,32.8177,32.8272,32.7232,32.7893,283078.0
2023-06-23 09:30:00,34.57,34.64,34.31,34.57,66340.0,32.6759,32.7421,32.4302,32.6759,66340.0
2023-06-23 10:00:00,34.57,34.6,34.32,34.4,114310.0,32.6759,32.7043,32.4396,32.5152,114310.0
2023-06-23 10:30:00,34.41,34.41,34.24,34.26,76744.0,32.5247,32.5247,32.364,32.3829,76744.0
2023-06-23 11:00:00,34.27,34.28,34.03,34.05,75376.0,32.3924,32.4018,32.1655,32.1844,75376.0
2023-06-23 11:30:00,34.06,34.08,33.9,33.98,130469.0,32.1939,32.2128,32.0426,32.1182,130469.0
2023-06-23 12:00:00,33.98,33.98,33.84,33.91,68526.0,32.1182,32.1182,31.9859,32.0521,68526.0
2023-06-23 12:30:00,33.91,33.97,33.86,33.89,80128.0,32.0521,32.1088,32.0048,32.0332,80128.0
2023-06-23 13:00:00,33.9,33.91,33.81,33.86,61197.0,32.0426,32.0521,31.9576,32.0048,61197.0
2023-06-23 13:30:00,33.86,34.03,33.84,34.0,96876.0,32.0048,32.1655,31.9859,32.1372,96876.0
2023-06-23 14:00:00,34.01,34.01,33.91,33.93,91727.0,32.1466,32.1466,32.0521,32.071,91727.0
2023-06-23 14:30:00,33.91,33.98,33.78,33.83,188327.0,32.0521,32.1182,31.9292,31.9765,188327.0
2023-06-23 15:00:00,33.82,33.83,33.7,33.8,208611.0,31.967,31.9765,31.8536,31.9481,208611.0
2023-06-23 15:30:00,33.81,33.88,33.69,33.71,434833.0,31.9576,32.0237,31.8441,31.863,434833.0
2023-06-26 09:30:00,33.67,34.15,33.67,33.97,82299.0,31.8252,32.2789,31.8252,32.1088,82299.0
2023-06-26 10:00:00,33.96,34.08,33.91,34.07,74785.0,32.0993,32.2128,32.0521,32.2033,74785.0
2023-06-26 10:30:00,34.06,34.18,34.0,34.17,75303.0,32.1939,32.3073,32.1372,32.2978,75303.0
2023-06-26 11:00:00,34.18,34.28,34.18,34.25,92974.0,32.3073,32.4018,32.3073,32.3735,92974.0
2023-06-26 11:30:00,34.26,34.42,34.24,34.41,82373.0,32.3829,32.5341,32.364,32.5247,82373.0
2023-06-26 12:00:00,34.4,34.53,34.4,34.47,63424.0,32.5152,32.6381,32.5152,32.5814,63424.0
2023-06-26 12:30:00,34.47,34.6,34.38,34.6,48029.0,32.5814,32.7043,32.4963,32.7043,48029.0
2023-06-26 13:00:00,34.61,34.66,34.51,34.59,96443.0,32.7137,32.761,32.6192,32.6948,96443.0
2023-06-26 13:30:00,34.59,34.62,34.54,34.61,31005.0,32.6948,32.7232,32.6476,32.7137,31005.0
2023-06-26 14:00:00,34.6,34.66,34.59,34.63,54847.0,32.7043,32.761,32.6948,32.7326,54847.0
2023-06-26 14:30:00,34.63,34.65,34.6,34.62,71092.0,32.7326,32.7515,32.7043,32.7232,71092.0
2023-06-26 15:00:00,34.62,34.64,34.57,34.62,65650.0,32.7232,32.7421,32.6759,32.7232,65650.0
2023-06-26 15:30:00,34.62,34.69,34.61,34.62,282500.0,32.7232,32.7893,32.7137,32.7232,282500.0
2023-06-27 09:30:00,34.85,34.97,34.67,34.76,55386.0,32.9406,33.054,32.7704,32.8555,55386.0
2023-06-27 10:00:00,34.77,34.78,34.65,34.67,144500.0,32.865,32.8744,32.7515,32.7704,144500.0
2023-06-27 10:30:00,34.67,34.77,34.63,34.76,40271.0,32.7704,32.865,32.7326,32.8555,40271.0
2023-06-27 11:00:00,34.76,34.77,34.67,34.72,243723.0,32.8555,32.865,32.7704,32.8177,243723.0
2023-06-27 11:30:00,34.71,34.78,34.59,34.75,110885.0,32.8083,32.8744,32.6948,32.8461,110885.0
2023-06-27 12:00:00,34.75,34.77,34.59,34.64,273306.0,32.8461,32.865,32.6948,32.7421,273306.0
2023-06-27 12:30:00,34.65,34.71,34.6,34.61,121966.0,32.7515,32.8083,32.7043,32.7137,121966.0
2023-06-27 13:00:00,34.61,34.76,34.59,34.71,86383.0,32.7137,32.8555,32.6948,32.8083,86383.0
2023-06-27 13:30:00,34.72,34.78,34.7,34.78,249671.0,32.8177,32.8744,32.7988,32.8744,249671.0
2023-06-27 14:00:00,34.78,34.86,34.77,34.8,60479.0,32.8744,32.95,32.865,32.8933,60479.0
2023-06-27 14:30:00,34.79,34.87,34.78,34.8,55523.0,32.8839,32.9595,32.8744,32.8933,55523.0
2023-06-27 15:00:00,34.8,34.83,34.73,34.8,148052.0,32.8933,32.9217,32.8272,32.8933,148052.0
2023-06-27 15:30:00,34.8,34.84,34.74,34.78,597977.0,32.8933,32.9311,32.8366,32.8744,597977.0
2023-06-28 09:30:00,34.7,34.99,34.62,34.96,91982.0,32.7988,33.0729,32.7232,33.0446,91982.0
2023-06-28 10:00:00,34.97,35.03,34.91,34.96,73308.0,33.054,33.1107,32.9973,33.0446,73308.0
2023-06-28 10:30:00,34.99,35.12,34.97,35.07,115567.0,33.0729,33.1958,33.054,33.1485,115567.0
2023-06-28 11:00:00,35.08,35.25,35.07,35.25,99607.0,33.158,33.3187,33.1485,33.3187,99607.0
2023-06-28 11:30:00,35.26,35.28,35.17,35.23,62469.0,33.3281,33.347,33.243,33.2998,62469.0
2023-06-28 12:00:00,35.22,35.4,35.22,35.34,63619.0,33.2903,33.4604,33.2903,33.4037,63619.0
2023-06-28 12:30:00,35.34,35.35,35.07,35.07,54337.0,33.4037,33.4132,33.1485,33.1485,54337.0
2023-06-28 13:00:00,35.07,35.07,35.01,35.03,29133.0,33.1485,33.1485,33.0918,33.1107,29133.0
2023-06-28 13:30:00,35.04,35.04,34.89,34.91,43769.0,33.1202,33.1202,32.9784,32.9973,43769.0
2023-06-28 14:00:00,34.91,34.97,34.88,34.89,28364.0,32.9973,33.054,32.9689,32.9784,28364.0
2023-06-28 14:30:00,34.89,34.89,34.77,34.77,33708.0,32.9784,32.9784,32.865,32.865,33708.0
2023-06-28 15:00:00,34.77,34.85,34.75,34.76,78873.0,32.865,32.9406,32.8461,32.8555,78873.0
2023-06-28 15:30:00,34.77,34.9,34.75,34.89,243465.0,32.865,32.9878,32.8461,32.9784,243465.0
2023-06-29 09:30:00,34.82,35.14,34.71,35.02,90802.0,32.9122,33.2147,32.8083,33.1013,90802.0
2023-06-29 10:00:00,35.0,35.04,34.88,34.89,89549.0,33.0824,33.1202,32.9689,32.9784,89549.0
2023-06-29 10:30:00,34.89,34.96,34.81,34.92,102869.0,32.9784,33.0446,32.9028,33.0067,102869.0
2023-06-29 11:00:00,34.91,35.01,34.9,35.0,44482.0,32.9973,33.0918,32.9878,33.0824,44482.0
2023-06-29 11:30:00,35.0,35.03,34.93,34.94,86739.0,33.0824,33.1107,33.0162,33.0256,86739.0
2023-06-29 12:00:00,34.94,35.11,34.94,35.11,149612.0,33.0256,33.1863,33.0256,33.1863,149612.0
2023-06-29 12:30:00,35.1,35.24,35.09,35.19,108432.0,33.1769,33.3092,33.1674,33.262,108432.0
2023-06-29 13:00:00,35.19,35.29,35.08,35.29,68908.0,33.262,33.3565,33.158,33.3565,68908.0
2023-06-29 13:30:00,35.29,35.33,35.21,35.21,47829.0,33.3565,33.3943,33.2809,33.2809,47829.0
2023-06-29 14:00:00,35.21,35.23,35.14,35.19,79806.0,33.2809,33.2998,33.2147,33.262,79806.0
2023-06-29 14:30:00,35.2,35.26,35.19,35.23,58072.0,33.2714,33.3281,33.262,33.2998,58072.0
2023-06-29 15:00:00,35.23,35.24,35.15,35.17,69735.0,33.2998,33.3092,33.2241,33.243,69735.0
2023-06-29 15:30:00,35.17,35.3,35.16,35.28,210566.0,33.243,33.3659,33.2336,33.347,210566.0
2023-06-30 09:30:00,35.51,35.63,35.42,35.52,110375.0,33.5644,33.6778,33.4793,33.5739,110375.0
2023-06-30 10:00:00,35.52,35.59,35.16,35.2,91084.0,33.5739,33.64,33.2336,33.2714,91084.0
2023-06-30 10:30:00,35.2,35.36,35.2,35.22,51310.0,33.2714,33.4226,33.2714,33.2903,51310.0
2023-06-30 11:00:00,35.23,35.26,35.0,35.02,50851.0,33.2998,33.3281,33.0824,33.1013,50851.0
2023-06-30 11:30:00,35.03,35.14,34.99,35.13,69629.0,33.1107,33.2147,33.0729,33.2052,69629.0
2023-06-30 12:00:00,35.14,35.15,34.98,35.04,53898.0,33.2147,33.2241,33.0635,33.1202,53898.0
2023-06-30 12:30:00,35.05,35.06,34.88,34.91,58916.0,33.1296,33.1391,32.9689,32.9973,58916.0
2023-06-30 13:00:00,34.91,35.01,34.9,34.98,53401.0,32.9973,33.0918,32.9878,33.0635,53401.0
2023-06-30 13:30:00,34.98,35.1,34.98,35.09,70575.0,33.0635,33.1769,33.0635,33.1674,70575.0
2023-06-30 14:00:00,35.1,35.14,35.01,35.06,122636.0,33.1769,33.2147,33.0918,33.1391,122636.0
2023-06-30 14:30:00,35.07,35.09,34.98,35.0,69807.0,33.1485,33.1674,33.0635,33.0824,69807.0
2023-06-30 15:00:00,35.0,35.05,34.95,35.02,112863.0,33.0824,33.1296,33.0351,33.1013,112863.0
2023-06-30 15:30:00,35.02,35.52,35.02,35.44,451683.0,33.1013,33.5739,33.1013,33.4983,451683.0
2023-07-03 09:30:00,35.35,35.59,35.29,35.52,74313.0,33.4132,33.64,33.3565,33.5739,74313.0
2023-07-03 10:00:00,35.53,35.7,35.51,35.66,62074.0,33.5833,33.744,33.5644,33.7062,62074.0
2023-07-03 10:30:00,35.66,35.74,35.63,35.69,58986.0,33.7062,33.7818,33.6778,33.7346,58986.0
2023-07-03 11:00:00,35.68,35.8,35.67,35.79,64490.0,33.7251,33.8385,33.7157,33.8291,64490.0
2023-07-03 11:30:00,35.78,35.84,35.74,35.74,33506.0,33.8196,33.8763,33.7818,33.7818,33506.0
2023-07-03 12:00:00,35.73,35.74,35.6,35.64,43843.0,33.7724,33.7818,33.6495,33.6873,43843.0
2023-07-03 12:30:00,35.64,35.68,35.55,35.68,121141.0,33.6873,33.7251,33.6022,33.7251,121141.0
2023-07-05 09:30:00,35.52,35.75,35.34,35.75,90863.0,33.5739,33.7913,33.4037,33.7913,90863.0
2023-07-05 10:00:00,35.77,35.85,35.67,35.75,80309.0,33.8102,33.8858,33.7157,33.7913,80309.0
2023-07-05 10:30:00,35.76,35.93,35.69,35.86,76558.0,33.8007,33.9614,33.7346,33.8952,76558.0
2023-07-05 11:00:00,35.86,36.0,35.85,35.98,51971.0,33.8952,34.0276,33.8858,34.0087,51971.0
2023-07-05 11:30:00,36.0,36.06,35.96,36.06,51166.0,34.0276,34.0843,33.9898,34.0843,51166.0
2023-07-05 12:00:00,36.05,36.09,35.95,35.98,58848.0,34.0748,34.1126,33.9803,34.0087,58848.0
2023-07-05 12:30:00,35.98,36.0,35.89,35.91,64619.0,34.0087,34.0276,33.9236,33.9425,64619.0
2023-07-05 13:00:00,35.91,35.92,35.79,35.83,58235.0,33.9425,33.952,33.8291,33.8669,58235.0
2023-07-05 13:30:00,35.83,35.92,35.81,35.9,42095.0,33.8669,33.952,33.848,33.9331,42095.0
2023-07-05 14:00:00,35.89,35.95,35.8,35.8,66330.0,33.9236,33.9803,33.8385,33.8385,66330.0
2023-07-05 14:30:00,35.8,35.93,35.8,35.93,41116.0,33.8385,33.9614,33.8385,33.9614,41116.0
2023-07-05 15:00:00,35.94,35.98,35.88,35.91,102758.0,33.9709,34.0087,33.9141,33.9425,102758.0
2023-07-05 15:30:00,35.91,35.92,35.75,35.79,203397.0,33.9425,33.952,33.7913,33.8291,203397.0
2023-07-06 09:30:00,35.27,35.51,34.77,35.29,153409.0,33.3376,33.5644,32.865,33.3565,153409.0
2023-07-06 10:00:00,35.28,35.45,35.21,35.36,100074.0,33.347,33.5077,33.2809,33.4226,100074.0
2023-07-06 10:30:00,35.35,35.56,35.35,35.37,148179.0,33.4132,33.6117,33.4132,33.4321,148179.0
2023-07-06 11:00:00,35.37,35.65,35.34,35.61,93914.0,33.4321,33.6967,33.4037,33.6589,93914.0
2023-07-06 11:30:00,35.61,35.73,35.58,35.7,107781.0,33.6589,33.7724,33.6306,33.744,107781.0
2023-07-06 12:00:00,35.7,35.78,35.67,35.74,70546.0,33.744,33.8196,33.7157,33.7818,70546.0
2023-07-06 12:30:00,35.73,35.85,35.72,35.8,60783.0,33.7724,33.8858,33.7629,33.8385,60783.0
2023-07-06 13:00:00,35.8,35.86,35.78,35.84,43660.0,33.8385,33.8952,33.8196,33.8763,43660.0
2023-07-06 13:30:00,35.84,35.95,35.82,35.9,53119.0,33.8763,33.9803,33.8574,33.9331,53119.0
2023-07-06 14:00:00,35.9,35.9,35.84,35.86,39845.0,33.9331,33.9331,33.8763,33.8952,39845.0
2023-07-06 14:30:00,35.86,35.88,35.8,35.86,64940.0,33.8952,33.9141,33.8385,33.8952,64940.0
2023-07-06 15:00:00,35.87,35.93,35.82,35.88,119407.0,33.9047,33.9614,33.8574,33.9141,119407.0
2023-07-06 15:30:00,35.89,36.01,35.83,35.98,340178.0,33.9236,34.037,33.8669,34.0087,340178.0
2023-07-07 09:30:00,35.92,36.17,35.9,36.06,118575.0,33.952,34.1883,33.9331,34.0843,118575.0
2023-07-07 10:00:00,36.07,36.17,35.99,36.16,127476.0,34.0937,34.1883,34.0181,34.1788,127476.0
2023-07-07 10:30:00,36.16,36.33,36.1,36.27,288152.0,34.1788,34.3395,34.1221,34.2828,288152.0
2023-07-07 11:00:00,36.27,36.28,36.06,36.08,152928.0,34.2828,34.2922,34.0843,34.1032,152928.0
2023-07-07 11:30:00,36.08,36.11,35.97,36.02,52718.0,34.1032,34.1315,33.9992,34.0465,52718.0
2023-07-07 12:00:00,36.02,36.07,35.98,36.05,91604.0,34.0465,34.0937,34.0087,34.0748,91604.0
2023-07-07 12:30:00,36.04,36.18,36.03,36.14,45330.0,34.0654,34.1977,34.0559,34.1599,45330.0
2023-07-07 13:00:00,36.14,36.24,36.13,36.23,62066.0,34.1599,34.2544,34.1504,34.245,62066.0
2023-07-07 13:30:00,36.22,36.22,36.1,36.13,54465.0,34.2355,34.2355,34.1221,34.1504,54465.0
2023-07-07 14:00:00,36.13,36.16,36.1,36.16,42366.0,34.1504,34.1788,34.1221,34.1788,42366.0
2023-07-07 14:30:00,36.16,36.16,36.06,36.06,43046.0,34.1788,34.1788,34.0843,34.0843,43046.0
2023-07-07 15:00:00,36.07,36.09,36.01,36.05,61978.0,34.0937,34.1126,34.037,34.0748,61978.0
2023-07-07 15:30:00,36.05,36.1,35.99,36.05,372709.0,34.0748,34.1221,34.0181,34.0748,372709.0
2023-07-10 09:30:00,35.88,36.04,35.83,35.94,40084.0,33.9141,34.0654,33.8669,33.9709,40084.0
2023-07-10 10:00:00,35.95,36.0,35.85,35.89,38235.0,33.9803,34.0276,33.8858,33.9236,38235.0
2023-07-10 10:30:00,35.89,35.94,35.61,35.62,125772.0,33.9236,33.9709,33.6589,33.6684,125772.0
2023-07-10 11:00:00,35.63,35.78,35.62,35.77,68191.0,33.6778,33.8196,33.6684,33.8102,68191.0
2023-07-10 11:30:00,35.77,35.94,35.76,35.93,77147.0,33.8102,33.9709,33.8007,33.9614,77147.0
2023-07-10 12:00:00,35.93,35.95,35.86,35.88,38285.0,33.9614,33.9803,33.8952,33.9141,38285.0
2023-07-10 12:30:00,35.88,35.99,35.87,35.95,39911.0,33.9141,34.0181,33.9047,33.9803,39911.0
2023-07-10 13:00:00,35.95,36.02,35.91,36.02,45593.0,33.9803,34.0465,33.9425,34.0465,45593.0
2023-07-10 13:30:00,36.02,36.03,35.93,35.97,64883.0,34.0465,34.0559,33.9614,33.9992,64883.0
2023-07-10 14:00:00,35.97,35.97,35.86,35.88,60201.0,33.9992,33.9992,33.8952,33.9141,60201.0
2023-07-10 14:30:00,35.88,35.94,35.87,35.93,61255.0,33.9141,33.9709,33.9047,33.9614,61255.0
2023-07-10 15:00:00,35.92,35.94,35.83,35.9,75180.0,33.952,33.9709,33.8669,33.9331,75180.0
2023-07-10 15:30:00,35.9,35.97,35.85,35.94,344754.0,33.9331,33.9992,33.8858,33.9709,344754.0
2023-07-11 09:30:00,36.09,36.17,35.92,35.99,63753.0,34.1126,34.1883,33.952,34.0181,63753.0
2023-07-11 10:00:00,36.01,36.06,35.88,36.02,88075.0,34.037,34.0843,33.9141,34.0465,88075.0
2023-07-11 10:30:00,36.01,36.04,35.91,36.0,133877.0,34.037,34.0654,33.9425,34.0276,133877.0
2023-07-11 11:00:00,36.01,36.06,35.94,36.05,79974.0,34.037,34.0843,33.9709,34.0748,79974.0
2023-07-11 11:30:00,36.04,36.18,36.03,36.18,111817.0,34.0654,34.1977,34.0559,34.1977,111817.0
2023-07-11 12:00:00,36.18,36.19,36.1,36.14,102640.0,34.1977,34.2072,34.1221,34.1599,102640.0
2023-07-11 12:30:00,36.14,36.24,36.11,36.2,81745.0,34.1599,34.2544,34.1315,34.2166,81745.0
2023-07-11 13:00:00,36.21,36.37,36.2,36.36,133786.0,34.2261,34.3773,34.2166,34.3678,133786.0
2023-07-11 13:30:00,36.36,36.36,36.2,36.29,162883.0,34.3678,34.3678,34.2166,34.3017,162883.0
2023-07-11 14:00:00,36.29,36.33,36.2,36.25,75517.0,34.3017,34.3395,34.2166,34.2639,75517.0
2023-07-11 14:30:00,36.26,36.34,36.26,36.33,59816.0,34.2733,34.3489,34.2733,34.3395,59816.0
2023-07-11 15:00:00,36.33,36.36,36.3,36.34,72036.0,34.3395,34.3678,34.3111,34.3489,72036.0
2023-07-11 15:30:00,36.35,36.42,36.29,36.35,309672.0,34.3584,34.4246,34.3017,34.3584,309672.0
2023-07-12 09:30:00,36.8,36.91,36.56,36.71,116906.0,34.7837,34.8877,34.5569,34.6987,116906.0
2023-07-12 10:00:00,36.73,36.82,36.62,36.64,75963.0,34.7176,34.8026,34.6136,34.6325,75963.0
2023-07-12 10:30:00,36.63,36.73,36.61,36.69,45008.0,34.6231,34.7176,34.6042,34.6798,45008.0
2023-07-12 11:00:00,36.7,36.71,36.59,36.67,47631.0,34.6892,34.6987,34.5852,34.6609,47631.0
2023-07-12 11:30:00,36.65,36.71,36.54,36.55,104528.0,34.642,34.6987,34.538,34.5474,104528.0
2023-07-12 12:00:00,36.55,36.6,36.5,36.57,67270.0,34.5474,34.5947,34.5002,34.5663,67270.0
2023-07-12 12:30:00,36.57,36.63,36.56,36.59,78892.0,34.5663,34.6231,34.5569,34.5852,78892.0
2023-07-12 13:00:00,36.59,36.61,36.51,36.52,75390.0,34.5852,34.6042,34.5096,34.5191,75390.0
2023-07-12 13:30:00,36.52,36.53,36.43,36.48,81154.0,34.5191,34.5285,34.434,34.4813,81154.0
2023-07-12 14:00:00,36.48,36.57,36.44,36.48,143849.0,34.4813,34.5663,34.4435,34.4813,143849.0
2023-07-12 14:30:00,36.48,36.55,36.44,36.55,92362.0,34.4813,34.5474,34.4435,34.5474,92362.0
2023-07-12 15:00:00,36.55,36.58,36.43,36.45,107011.0,34.5474,34.5758,34.434,34.4529,107011.0
2023-07-12 15:30:00,36.45,36.45,36.18,36.19,463514.0,34.4529,34.4529,34.1977,34.2072,463514.0
2023-07-13 09:30:00,36.24,36.48,36.02,36.14,181279.0,34.2544,34.4813,34.0465,34.1599,181279.0
2023-07-13 10:00:00,36.14,36.3,36.14,36.3,76636.0,34.1599,34.3111,34.1599,34.3111,76636.0
2023-07-13 10:30:00,36.3,36.31,36.16,36.17,79766.0,34.3111,34.3206,34.1788,34.1883,79766.0
2023-07-13 11:00:00,36.18,36.21,36.1,36.2,74074.0,34.1977,34.2261,34.1221,34.2166,74074.0
2023-07-13 11:30:00,36.2,36.33,36.19,36.3,84586.0,34.2166,34.3395,34.2072,34.3111,84586.0
2023-07-13 12:00:00,36.3,36.35,36.25,36.29,48418.0,34.3111,34.3584,34.2639,34.3017,48418.0
2023-07-13 12:30:00,36.29,36.35,36.24,36.27,52957.0,34.3017,34.3584,34.2544,34.2828,52957.0
2023-07-13 13:00:00,36.27,36.37,36.21,36.35,56728.0,34.2828,34.3773,34.2261,34.3584,56728.0
2023-07-13 13:30:00,36.36,36.39,36.28,36.36,67989.0,34.3678,34.3962,34.2922,34.3678,67989.0
2023-07-13 14:00:00,36.36,36.39,36.31,36.32,75640.0,34.3678,34.3962,34.3206,34.33,75640.0
2023-07-13 14:30:00,36.32,36.37,36.27,36.3,130398.0,34.33,34.3773,34.2828,34.3111,130398.0
2023-07-13 15:00:00,36.3,36.37,36.27,36.34,171890.0,34.3111,34.3773,34.2828,34.3489,171890.0
2023-07-13 15:30:00,36.33,36.56,36.33,36.55,603349.0,34.3395,34.5569,34.3395,34.5474,603349.0
2023-07-14 09:30:00,36.45,36.48,36.26,36.43,155177.0,34.4529,34.4813,34.2733,34.434,155177.0
2023-07-14 10:00:00,36.44,36.48,36.34,36.34,108793.0,34.4435,34.4813,34.3489,34.3489,108793.0
2023-07-14 10:30:00,36.34,36.47,36.31,36.39,117864.0,34.3489,34.4718,34.3206,34.3962,117864.0
2023-07-14 11:00:00,36.4,36.47,36.34,36.41,77059.0,34.4057,34.4718,34.3489,34.4151,77059.0
2023-07-14 11:30:00,36.42,36.44,36.32,36.36,76818.0,34.4246,34.4435,34.33,34.3678,76818.0
2023-07-14 12:00:00,36.36,36.37,36.28,36.3,55211.0,34.3678,34.3773,34.2922,34.3111,55211.0
2023-07-14 12:30:00,36.3,36.31,36.22,36.27,144117.0,34.3111,34.3206,34.2355,34.2828,144117.0
2023-07-14 13:00:00,36.27,36.3,36.25,36.28,93212.0,34.2828,34.3111,34.2639,34.2922,93212.0
2023-07-14 13:30:00,36.28,36.34,36.27,36.33,191221.0,34.2922,34.3489,34.2828,34.3395,191221.0
2023-07-14 14:00:00,36.32,36.42,36.32,36.38,100002.0,34.33,34.4246,34.33,34.3868,100002.0
2023-07-14 14:30:00,36.38,36.42,36.34,36.37,159696.0,34.3868,34.4246,34.3489,34.3773,159696.0
2023-07-14 15:00:00,36.36,36.43,36.31,36.4,168671.0,34.3678,34.434,34.3206,34.4057,168671.0
2023-07-14 15:30:00,36.39,36.42,36.35,36.37,421064.0,34.3962,34.4246,34.3584,34.3773,421064.0
2023-07-17 09:30:00,36.29,36.29,36.09,36.26,152152.0,34.3017,34.3017,34.1126,34.2733,152152.0
2023-07-17 10:00:00,36.26,36.31,36.23,36.28,65695.0,34.2733,34.3206,34.245,34.2922,65695.0
2023-07-17 10:30:00,36.28,36.29,36.2,36.24,55362.0,34.2922,34.3017,34.2166,34.2544,55362.0
2023-07-17 11:00:00,36.23,36.32,36.2,36.27,71203.0,34.245,34.33,34.2166,34.2828,71203.0
2023-07-17 11:30:00,36.27,36.36,36.24,36.31,92345.0,34.2828,34.3678,34.2544,34.3206,92345.0
2023-07-17 12:00:00,36.31,36.44,36.3,36.41,39946.0,34.3206,34.4435,34.3111,34.4151,39946.0
2023-07-17 12:30:00,36.41,36.43,36.36,36.37,25752.0,34.4151,34.434,34.3678,34.3773,25752.0
2023-07-17 13:00:00,36.37,36.41,36.3,36.35,58203.0,34.3773,34.4151,34.3111,34.3584,58203.0
2023-07-17 13:30:00,36.34,36.45,36.34,36.45,49478.0,34.3489,34.4529,34.3489,34.4529,49478.0
2023-07-17 14:00:00,36.45,36.46,36.36,36.38,34984.0,34.4529,34.4624,34.3678,34.3868,34984.0
2023-07-17 14:30:00,36.38,36.38,36.33,36.35,121461.0,34.3868,34.3868,34.3395,34.3584,121461.0
2023-07-17 15:00:00,36.35,36.45,36.35,36.37,110849.0,34.3584,34.4529,34.3584,34.3773,110849.0
2023-07-17 15:30:00,36.37,36.43,36.33,36.36,212659.0,34.3773,34.434,34.3395,34.3678,212659.0
2023-07-18 09:30:00,36.37,36.45,35.94,35.99,95163.0,34.3773,34.4529,33.9709,34.0181,95163.0
2023-07-18 10:00:00,35.98,36.23,35.95,36.19,60477.0,34.0087,34.245,33.9803,34.2072,60477.0
2023-07-18 10:30:00,36.2,36.25,36.07,36.1,56520.0,34.2166,34.2639,34.0937,34.1221,56520.0
2023-07-18 11:00:00,36.09,36.12,35.97,35.98,43749.0,34.1126,34.141,33.9992,34.0087,43749.0
2023-07-18 11:30:00,35.98,36.01,35.86,35.94,40391.0,34.0087,34.037,33.8952,33.9709,40391.0
2023-07-18 12:00:00,35.95,35.99,35.79,35.87,56651.0,33.9803,34.0181,33.8291,33.9047,56651.0
2023-07-18 12:30:00,35.87,35.94,35.8,35.87,87973.0,33.9047,33.9709,33.8385,33.9047,87973.0
2023-07-18 13:00:00,35.87,35.93,35.78,35.78,42054.0,33.9047,33.9614,33.8196,33.8196,42054.0
2023-07-18 13:30:00,35.77,35.78,35.69,35.77,33100.0,33.8102,33.8196,33.7346,33.8102,33100.0
2023-07-18 14:00:00,35.77,35.87,35.76,35.87,88363.0,33.8102,33.9047,33.8007,33.9047,88363.0
2023-07-18 14:30:00,35.87,35.96,35.87,35.92,55345.0,33.9047,33.9898,33.9047,33.952,55345.0
2023-07-18 15:00:00,35.92,35.99,35.88,35.91,68572.0,33.952,34.0181,33.9141,33.9425,68572.0
2023-07-18 15:30:00,35.91,36.02,35.9,35.96,256540.0,33.9425,34.0465,33.9331,33.9898,256540.0
2023-07-19 09:30:00,36.2,36.35,35.96,36.04,71510.0,34.2166,34.3584,33.9898,34.0654,71510.0
2023-07-19 10:00:00,36.04,36.12,35.98,35.98,108366.0,34.0654,34.141,34.0087,34.0087,108366.0
2023-07-19 10:30:00,35.97,36.0,35.86,35.91,67605.0,33.9992,34.0276,33.8952,33.9425,67605.0
2023-07-19 11:00:00,35.92,35.94,35.73,35.79,62512.0,33.952,33.9709,33.7724,33.8291,62512.0
2023-07-19 11:30:00,35.8,35.89,35.79,35.87,44962.0,33.8385,33.9236,33.8291,33.9047,44962.0
2023-07-19 12:00:00,35.87,35.94,35.83,35.93,34168.0,33.9047,33.9709,33.8669,33.9614,34168.0
2023-07-19 12:30:00,35.92,35.92,35.83,35.88,60061.0,33.952,33.952,33.8669,33.9141,60061.0
2023-07-19 13:00:00,35.88,36.08,35.87,36.07,115140.0,33.9141,34.1032,33.9047,34.0937,115140.0
2023-07-19 13:30:00,36.07,36.23,36.03,36.19,98877.0,34.0937,34.245,34.0559,34.2072,98877.0
2023-07-19 14:00:00,36.19,36.21,36.05,36.09,69233.0,34.2072,34.2261,34.0748,34.1126,69233.0
2023-07-19 14:30:00,36.09,36.2,36.09,36.18,72365.0,34.1126,34.2166,34.1126,34.1977,72365.0
2023-07-19 15:00:00,36.18,36.34,36.15,36.34,115745.0,34.1977,34.3489,34.1694,34.3489,115745.0
2023-07-19 15:30:00,36.34,36.35,36.21,36.29,431778.0,34.3489,34.3584,34.2261,34.3017,431778.0
2023-07-20 09:30:00,36.18,36.22,35.86,36.18,132490.0,34.1977,34.2355,33.8952,34.1977,132490.0
2023-07-20 10:00:00,36.17,36.32,36.14,36.18,119643.0,34.1883,34.33,34.1599,34.1977,119643.0
2023-07-20 10:30:00,36.18,36.27,36.03,36.07,115089.0,34.1977,34.2828,34.0559,34.0937,115089.0
2023-07-20 11:00:00,36.07,36.16,36.06,36.13,110953.0,34.0937,34.1788,34.0843,34.1504,110953.0
2023-07-20 11:30:00,36.14,36.29,36.13,36.27,67274.0,34.1599,34.3017,34.1504,34.2828,67274.0
2023-07-20 12:00:00,36.28,36.45,36.28,36.41,140846.0,34.2922,34.4529,34.2922,34.4151,140846.0
2023-07-20 12:30:00,36.4,36.43,36.31,36.31,84362.0,34.4057,34.434,34.3206,34.3206,84362.0
2023-07-20 13:00:00,36.31,36.31,36.23,36.27,59959.0,34.3206,34.3206,34.245,34.2828,59959.0
2023-07-20 13:30:00,36.26,36.43,36.23,36.43,69408.0,34.2733,34.434,34.245,34.434,69408.0
2023-07-20 14:00:00,36.43,36.53,36.39,36.42,85164.0,34.434,34.5285,34.3962,34.4246,85164.0
2023-07-20 14:30:00,36.42,36.53,36.4,36.51,188517.0,34.4246,34.5285,34.4057,34.5096,188517.0
2023-07-20 15:00:00,36.51,36.52,36.36,36.4,200420.0,34.5096,34.5191,34.3678,34.4057,200420.0
2023-07-20 15:30:00,36.4,36.58,36.38,36.57,383017.0,34.4057,34.5758,34.3868,34.5663,383017.0
2023-07-21 09:30:00,36.76,36.98,36.71,36.95,76233.0,34.7459,34.9539,34.6987,34.9255,76233.0
2023-07-21 10:00:00,36.96,36.97,36.75,36.92,192749.0,34.935,34.9444,34.7365,34.8972,192749.0
2023-07-21 10:30:00,36.92,37.0,36.91,36.97,60857.0,34.8972,34.9728,34.8877,34.9444,60857.0
2023-07-21 11:00:00,36.97,37.13,36.93,37.1,89448.0,34.9444,35.0957,34.9066,35.0673,89448.0
2023-07-21 11:30:00,37.1,37.21,37.05,37.17,39461.0,35.0673,35.1713,35.02,35.1335,39461.0
2023-07-21 12:00:00,37.18,37.22,37.11,37.2,66437.0,35.1429,35.1807,35.0768,35.1618,66437.0
2023-07-21 12:30:00,37.2,37.27,37.18,37.27,120207.0,35.1618,35.228,35.1429,35.228,120207.0
2023-07-21 13:00:00,37.26,37.3,37.23,37.24,84323.0,35.2185,35.2563,35.1902,35.1996,84323.0
2023-07-21 13:30:00,37.23,37.26,37.09,37.12,72286.0,35.1902,35.2185,35.0579,35.0862,72286.0
2023-07-21 14:00:00,37.13,37.14,37.02,37.08,136778.0,35.0957,35.1051,34.9917,35.0484,136778.0
2023-07-21 14:30:00,37.08,37.19,37.06,37.18,302680.0,35.0484,35.1524,35.0295,35.1429,302680.0
2023-07-21 15:00:00,37.19,37.25,37.11,37.13,253677.0,35.1524,35.2091,35.0768,35.0957,253677.0
2023-07-21 15:30:00,37.13,37.23,37.1,37.2,481122.0,35.0957,35.1902,35.0673,35.1618,481122.0
2023-07-24 09:30:00,37.17,37.46,37.15,37.29,76335.0,35.1335,35.4076,35.1146,35.2469,76335.0
2023-07-24 10:00:00,37.3,37.4,37.23,37.25,70662.0,35.2563,35.3509,35.1902,35.2091,70662.0
2023-07-24 10:30:00,37.26,37.46,37.26,37.37,133246.0,35.2185,35.4076,35.2185,35.3225,133246.0
2023-07-24 11:00:00,37.37,37.51,37.35,37.48,226405.0,35.3225,35.4548,35.3036,35.4265,226405.0
2023-07-24 11:30:00,37.49,37.61,37.47,37.57,102838.0,35.4359,35.5494,35.417,35.5116,102838.0
2023-07-24 12:00:00,37.57,37.71,37.56,37.67,90759.0,35.5116,35.6439,35.5021,35.6061,90759.0
2023-07-24 12:30:00,37.67,37.71,37.64,37.7,72624.0,35.6061,35.6439,35.5777,35.6344,72624.0
2023-07-24 13:00:00,37.7,37.74,37.67,37.73,91869.0,35.6344,35.6722,35.6061,35.6628,91869.0
2023-07-24 13:30:00,37.74,37.74,37.61,37.62,70586.0,35.6722,35.6722,35.5494,35.5588,70586.0
2023-07-24 14:00:00,37.63,37.66,37.55,37.59,40193.0,35.5683,35.5966,35.4926,35.5305,40193.0
2023-07-24 14:30:00,37.58,37.67,37.53,37.54,155771.0,35.521,35.6061,35.4737,35.4832,155771.0
2023-07-24 15:00:00,37.54,37.6,37.42,37.42,512371.0,35.4832,35.5399,35.3698,35.3698,512371.0
2023-07-24 15:30:00,37.43,37.47,37.29,37.29,510467.0,35.3792,35.417,35.2469,35.2469,510467.0
2023-07-25 09:30:00,37.18,37.34,37.1,37.11,109661.0,35.1429,35.2942,35.0673,35.0768,109661.0
2023-07-25 10:00:00,37.11,37.26,37.09,37.23,172871.0,35.0768,35.2185,35.0579,35.1902,172871.0
2023-07-25 10:30:00,37.23,37.34,37.07,37.1,299142.0,35.1902,35.2942,35.0389,35.0673,299142.0
2023-07-25 11:00:00,37.09,37.21,36.96,37.21,113670.0,35.0579,35.1713,34.935,35.1713,113670.0
2023-07-25 11:30:00,37.21,37.24,37.13,37.22,187753.0,35.1713,35.1996,35.0957,35.1807,187753.0
2023-07-25 12:00:00,37.22,37.23,36.87,36.88,291619.0,35.1807,35.1902,34.8499,34.8594,291619.0
2023-07-25 12:30:00,36.89,36.95,36.79,36.83,89765.0,34.8688,34.9255,34.7743,34.8121,89765.0
2023-07-25 13:00:00,36.83,36.87,36.73,36.82,198111.0,34.8121,34.8499,34.7176,34.8026,198111.0
2023-07-25 13:30:00,36.82,36.85,36.78,36.82,61312.0,34.8026,34.831,34.7648,34.8026,61312.0
2023-07-25 14:00:00,36.81,36.93,36.78,36.88,192278.0,34.7932,34.9066,34.7648,34.8594,192278.0
2023-07-25 14:30:00,36.89,36.92,36.81,36.84,142103.0,34.8688,34.8972,34.7932,34.8215,142103.0
2023-07-25 15:00:00,36.84,36.91,36.73,36.73,233310.0,34.8215,34.8877,34.7176,34.7176,233310.0
2023-07-25 15:30:00,36.73,36.76,36.44,36.5,832139.0,34.7176,34.7459,34.4435,34.5002,832139.0
2023-07-26 09:30:00,36.54,36.82,36.53,36.56,60385.0,34.538,34.8026,34.5285,34.5569,60385.0
2023-07-26 10:00:00,36.56,36.61,36.41,36.5,154127.0,34.5569,34.6042,34.4151,34.5002,154127.0
2023-07-26 10:30:00,36.5,36.82,36.5,36.8,286501.0,34.5002,34.8026,34.5002,34.7837,286501.0
2023-07-26 11:00:00,36.81,36.86,36.74,36.75,151181.0,34.7932,34.8405,34.727,34.7365,151181.0
2023-07-26 11:30:00,36.73,36.77,36.61,36.63,136107.0,34.7176,34.7554,34.6042,34.6231,136107.0
2023-07-26 12:00:00,36.63,36.68,36.59,36.63,64835.0,34.6231,34.6703,34.5852,34.6231,64835.0
2023-07-26 12:30:00,36.63,36.72,36.6,36.62,61931.0,34.6231,34.7081,34.5947,34.6136,61931.0
2023-07-26 13:00:00,36.62,36.62,36.5,36.54,71415.0,34.6136,34.6136,34.5002,34.538,71415.0
2023-07-26 13:30:00,36.52,36.55,36.47,36.5,46052.0,34.5191,34.5474,34.4718,34.5002,46052.0
2023-07-26 14:00:00,36.49,36.51,36.33,36.34,99227.0,34.4907,34.5096,34.3395,34.3489,99227.0
2023-07-26 14:30:00,36.34,36.53,36.3,36.48,145824.0,34.3489,34.5285,34.3111,34.4813,145824.0
2023-07-26 15:00:00,36.48,36.52,36.31,36.48,211695.0,34.4813,34.5191,34.3206,34.4813,211695.0
2023-07-26 15:30:00,36.48,36.72,36.42,36.71,541477.0,34.4813,34.7081,34.4246,34.6987,541477.0
2023-07-27 09:30:00,36.98,36.98,36.12,36.14,126795.0,34.9539,34.9539,34.141,34.1599,126795.0
2023-07-27 10:00:00,36.13,36.25,36.12,36.16,106344.0,34.1504,34.2639,34.141,34.1788,106344.0
2023-07-27 10:30:00,36.15,36.19,35.82,35.84,170821.0,34.1694,34.2072,33.8574,33.8763,170821.0
2023-07-27 11:00:00,35.85,35.88,35.49,35.57,152409.0,33.8858,33.9141,33.5455,33.6211,152409.0
2023-07-27 11:30:00,35.56,36.11,35.55,36.09,231609.0,33.6117,34.1315,33.6022,34.1126,231609.0
2023-07-27 12:00:00,36.09,36.17,36.06,36.15,107868.0,34.1126,34.1883,34.0843,34.1694,107868.0
2023-07-27 12:30:00,36.15,36.27,36.13,36.27,108792.0,34.1694,34.2828,34.1504,34.2828,108792.0
2023-07-27 13:00:00,36.28,36.36,36.23,36.27,130017.0,34.2922,34.3678,34.245,34.2828,130017.0
2023-07-27 13:30:00,36.28,36.33,36.19,36.28,109467.0,34.2922,34.3395,34.2072,34.2922,109467.0
2023-07-27 14:00:00,36.27,36.29,36.15,36.2,157567.0,34.2828,34.3017,34.1694,34.2166,157567.0
2023-07-27 14:30:00,36.2,36.23,36.11,36.17,139845.0,34.2166,34.245,34.1315,34.1883,139845.0
2023-07-27 15:00:00,36.16,36.2,36.08,36.19,140465.0,34.1788,34.2166,34.1032,34.2072,140465.0
2023-07-27 15:30:00,36.19,36.3,36.07,36.09,405622.0,34.2072,34.3111,34.0937,34.1126,405622.0
2023-07-28 09:30:00,36.7,37.54,36.44,36.48,176997.0,34.6892,35.4832,34.4435,34.4813,176997.0
2023-07-28 10:00:00,36.49,36.66,36.38,36.58,159718.0,34.4907,34.6514,34.3868,34.5758,159718.0
2023-07-28 10:30:00,36.58,36.83,36.5,36.82,109810.0,34.5758,34.8121,34.5002,34.8026,109810.0
2023-07-28 11:00:00,36.82,36.87,36.61,36.65,220246.0,34.8026,34.8499,34.6042,34.642,220246.0
2023-07-28 11:30:00,36.65,36.71,36.62,36.63,114332.0,34.642,34.6987,34.6136,34.6231,114332.0
2023-07-28 12:00:00,36.64,36.85,36.58,36.66,152772.0,34.6325,34.831,34.5758,34.6514,152772.0
2023-07-28 12:30:00,36.66,37.02,36.65,36.95,97863.0,34.6514,34.9917,34.642,34.9255,97863.0
2023-07-28 13:00:00,36.94,37.07,36.91,37.0,88499.0,34.9161,35.0389,34.8877,34.9728,88499.0
2023-07-28 13:30:00,37.0,37.13,36.94,37.05,155007.0,34.9728,35.0957,34.9161,35.02,155007.0
2023-07-28 14:00:00,37.05,37.12,36.99,37.08,97792.0,35.02,35.0862,34.9633,35.0484,97792.0
2023-07-28 14:30:00,37.08,37.16,37.02,37.11,68697.0,35.0484,35.124,34.9917,35.0768,68697.0
2023-07-28 15:00:00,37.12,37.24,37.11,37.15,131703.0,35.0862,35.1996,35.0768,35.1146,131703.0
2023-07-28 15:30:00,37.15,37.18,36.98,36.98,405411.0,35.1146,35.1429,34.9539,34.9539,405411.0
2023-07-31 09:30:00,37.21,37.5,37.02,37.31,114769.0,35.1713,35.4454,34.9917,35.2658,114769.0
2023-07-31 10:00:00,37.31,37.79,37.31,37.77,167764.0,35.2658,35.7195,35.2658,35.7006,167764.0
2023-07-31 10:30:00,37.77,37.91,37.66,37.85,185699.0,35.7006,35.8329,35.5966,35.7762,185699.0
2023-07-31 11:00:00,37.84,37.92,37.72,37.91,135168.0,35.7668,35.8424,35.6533,35.8329,135168.0
2023-07-31 11:30:00,37.91,37.97,37.57,37.6,394707.0,35.8329,35.8896,35.5116,35.5399,394707.0
2023-07-31 12:00:00,37.6,37.62,37.52,37.59,138316.0,35.5399,35.5588,35.4643,35.5305,138316.0
2023-07-31 12:30:00,37.59,37.6,37.45,37.47,145433.0,35.5305,35.5399,35.3981,35.417,145433.0
2023-07-31 13:00:00,37.47,37.51,37.38,37.48,115209.0,35.417,35.4548,35.332,35.4265,115209.0
2023-07-31 13:30:00,37.49,37.56,37.47,37.51,181344.0,35.4359,35.5021,35.417,35.4548,181344.0
2023-07-31 14:00:00,37.51,37.51,37.43,37.48,82475.0,35.4548,35.4548,35.3792,35.4265,82475.0
2023-07-31 14:30:00,37.48,37.51,37.41,37.44,151466.0,35.4265,35.4548,35.3603,35.3887,151466.0
2023-07-31 15:00:00,37.44,37.51,37.38,37.48,142168.0,35.3887,35.4548,35.332,35.4265,142168.0
2023-07-31 15:30:00,37.49,37.55,37.44,37.48,625164.0,35.4359,35.4926,35.3887,35.4265,625164.0
2023-08-01 09:30:00,37.41,37.57,37.25,37.41,106665.0,35.3603,35.5116,35.2091,35.3603,106665.0
2023-08-01 10:00:00,37.4,37.41,37.14,37.18,115422.0,35.3509,35.3603,35.1051,35.1429,115422.0
2023-08-01 10:30:00,37.18,37.26,37.02,37.05,177465.0,35.1429,35.2185,34.9917,35.02,177465.0
2023-08-01 11:00:00,37.06,37.07,36.95,37.05,81313.0,35.0295,35.0389,34.9255,35.02,81313.0
2023-08-01 11:30:00,37.05,37.07,36.93,37.06,223857.0,35.02,35.0389,34.9066,35.0295,223857.0
2023-08-01 12:00:00,37.05,37.06,36.78,36.88,93006.0,35.02,35.0295,34.7648,34.8594,93006.0
2023-08-01 12:30:00,36.87,37.13,36.86,37.11,63738.0,34.8499,35.0957,34.8405,35.0768,63738.0
2023-08-01 13:00:00,37.12,37.17,37.05,37.13,50179.0,35.0862,35.1335,35.02,35.0957,50179.0
2023-08-01 13:30:00,37.13,37.18,37.1,37.11,51354.0,35.0957,35.1429,35.0673,35.0768,51354.0
2023-08-01 14:00:00,37.11,37.18,37.05,37.11,72010.0,35.0768,35.1429,35.02,35.0768,72010.0
2023-08-01 14:30:00,37.11,37.22,37.11,37.2,71533.0,35.0768,35.1807,35.0768,35.1618,71533.0
2023-08-01 15:00:00,37.2,37.24,37.15,37.16,110020.0,35.1618,35.1996,35.1146,35.124,110020.0
2023-08-01 15:30:00,37.16,37.31,37.15,37.27,361921.0,35.124,35.2658,35.1146,35.228,361921.0
2023-08-02 09:30:00,37.14,37.42,37.03,37.35,49170.0,35.1051,35.3698,35.0011,35.3036,49170.0
2023-08-02 10:00:00,37.36,37.4,37.03,37.04,46399.0,35.3131,35.3509,35.0011,35.0106,46399.0
2023-08-02 10:30:00,37.05,37.15,37.01,37.03,43949.0,35.02,35.1146,34.9822,35.0011,43949.0
2023-08-02 11:00:00,37.04,37.08,36.97,37.02,41718.0,35.0106,35.0484,34.9444,34.9917,41718.0
2023-08-02 11:30:00,37.03,37.22,37.0,37.19,62074.0,35.0011,35.1807,34.9728,35.1524,62074.0
2023-08-02 12:00:00,37.19,37.22,37.11,37.11,55970.0,35.1524,35.1807,35.0768,35.0768,55970.0
2023-08-02 12:30:00,37.12,37.33,37.12,37.33,70190.0,35.0862,35.2847,35.0862,35.2847,70190.0
2023-08-02 13:00:00,37.33,37.33,37.11,37.14,54877.0,35.2847,35.2847,35.0768,35.1051,54877.0
2023-08-02 13:30:00,37.16,37.23,37.13,37.19,46623.0,35.124,35.1902,35.0957,35.1524,46623.0
2023-08-02 14:00:00,37.2,37.25,37.13,37.2,38321.0,35.1618,35.2091,35.0957,35.1618,38321.0
2023-08-02 14:30:00,37.2,37.22,37.14,37.21,52162.0,35.1618,35.1807,35.1051,35.1713,52162.0
2023-08-02 15:00:00,37.21,37.23,37.16,37.18,87698.0,35.1713,35.1902,35.124,35.1429,87698.0
2023-08-02 15:30:00,37.19,37.36,37.18,37.32,301476.0,35.1524,35.3131,35.1429,35.2752,301476.0
2023-08-03 09:30:00,36.92,37.06,36.68,36.71,57617.0,34.8972,35.0295,34.6703,34.6987,57617.0
2023-08-03 10:00:00,36.7,36.74,36.49,36.54,141274.0,34.6892,34.727,34.4907,34.538,141274.0
2023-08-03 10:30:00,36.52,36.68,36.5,36.55,129486.0,34.5191,34.6703,34.5002,34.5474,129486.0
2023-08-03 11:00:00,36.55,36.76,36.53,36.54,165338.0,34.5474,34.7459,34.5285,34.538,165338.0
2023-08-03 11:30:00,36.55,36.59,36.45,36.5,52947.0,34.5474,34.5852,34.4529,34.5002,52947.0
2023-08-03 12:00:00,36.49,36.5,36.39,36.43,64189.0,34.4907,34.5002,34.3962,34.434,64189.0
2023-08-03 12:30:00,36.44,36.59,36.42,36.57,79756.0,34.4435,34.5852,34.4246,34.5663,79756.0
2023-08-03 13:00:00,36.58,36.59,36.44,36.51,101153.0,34.5758,34.5852,34.4435,34.5096,101153.0
2023-08-03 13:30:00,36.51,36.61,36.48,36.53,81495.0,34.5096,34.6042,34.4813,34.5285,81495.0
2023-08-03 14:00:00,36.52,36.66,36.5,36.64,75410.0,34.5191,34.6514,34.5002,34.6325,75410.0
2023-08-03 14:30:00,36.64,36.66,36.54,36.62,122406.0,34.6325,34.6514,34.538,34.6136,122406.0
2023-08-03 15:00:00,36.62,36.71,36.5,36.5,181287.0,34.6136,34.6987,34.5002,34.5002,181287.0
2023-08-03 15:30:00,36.51,36.7,36.5,36.69,644950.0,34.5096,34.6892,34.5002,34.6798,644950.0
2023-08-04 09:30:00,36.76,37.03,36.6,36.97,88130.0,34.7459,35.0011,34.5947,34.9444,88130.0
2023-08-04 10:00:00,37.01,37.09,36.96,36.98,71668.0,34.9822,35.0579,34.935,34.9539,71668.0
2023-08-04 10:30:00,36.99,37.12,36.96,37.01,50131.0,34.9633,35.0862,34.935,34.9822,50131.0
2023-08-04 11:00:00,37.01,37.03,36.92,36.96,22735.0,34.9822,35.0011,34.8972,34.935,22735.0
2023-08-04 11:30:00,36.96,36.97,36.83,36.84,22349.0,34.935,34.9444,34.8121,34.8215,22349.0
2023-08-04 12:00:00,36.83,36.98,36.77,36.94,28098.0,34.8121,34.9539,34.7554,34.9161,28098.0
2023-08-04 12:30:00,36.93,37.0,36.92,36.95,18107.0,34.9066,34.9728,34.8972,34.9255,18107.0
2023-08-04 13:00:00,36.95,36.97,36.72,36.73,77826.0,34.9255,34.9444,34.7081,34.7176,77826.0
2023-08-04 13:30:00,36.72,36.74,36.57,36.58,51091.0,34.7081,34.727,34.5663,34.5758,51091.0
2023-08-04 14:00:00,36.57,36.57,36.35,36.37,49447.0,34.5663,34.5663,34.3584,34.3773,49447.0
2023-08-04 14:30:00,36.37,36.46,36.34,36.4,43998.0,34.3773,34.4624,34.3489,34.4057,43998.0
2023-08-04 15:00:00,36.39,36.48,36.32,36.47,67250.0,34.3962,34.4813,34.33,34.4718,67250.0
2023-08-04 15:30:00,36.48,36.55,36.43,36.46,282596.0,34.4813,34.5474,34.434,34.4624,282596.0
2023-08-07 09:30:00,36.45,36.61,36.3,36.32,68556.0,34.4529,34.6042,34.3111,34.33,68556.0
2023-08-07 10:00:00,36.33,36.5,36.29,36.5,126848.0,34.3395,34.5002,34.3017,34.5002,126848.0
2023-08-07 10:30:00,36.51,36.59,36.49,36.51,55832.0,34.5096,34.5852,34.4907,34.5096,55832.0
2023-08-07 11:00:00,36.52,36.67,36.51,36.59,41538.0,34.5191,34.6609,34.5096,34.5852,41538.0
2023-08-07 11:30:00,36.59,36.59,36.5,36.51,46510.0,34.5852,34.5852,34.5002,34.5096,46510.0
2023-08-07 12:00:00,36.5,36.63,36.47,36.56,45260.0,34.5002,34.6231,34.4718,34.5569,45260.0
2023-08-07 12:30:00,36.57,36.6,36.51,36.55,68326.0,34.5663,34.5947,34.5096,34.5474,68326.0
2023-08-07 13:00:00,36.55,36.71,36.55,36.62,124503.0,34.5474,34.6987,34.5474,34.6136,124503.0
2023-08-07 13:30:00,36.61,36.62,36.52,36.59,41356.0,34.6042,34.6136,34.5191,34.5852,41356.0
2023-08-07 14:00:00,36.59,36.62,36.52,36.58,56780.0,34.5852,34.6136,34.5191,34.5758,56780.0
2023-08-07 14:30:00,36.58,36.68,36.57,36.65,64171.0,34.5758,34.6703,34.5663,34.642,64171.0
2023-08-07 15:00:00,36.65,36.67,36.57,36.59,72624.0,34.642,34.6609,34.5663,34.5852,72624.0
2023-08-07 15:30:00,36.59,36.67,36.56,36.66,233662.0,34.5852,34.6609,34.5569,34.6514,233662.0
2023-08-08 09:30:00,36.52,36.58,36.39,36.54,43899.0,34.5191,34.5758,34.3962,34.538,43899.0
2023-08-08 10:00:00,36.54,36.55,36.25,36.26,68325.0,34.538,34.5474,34.2639,34.2733,68325.0
2023-08-08 10:30:00,36.25,36.27,36.13,36.21,86099.0,34.2639,34.2828,34.1504,34.2261,86099.0
2023-08-08 11:00:00,36.2,36.24,36.12,36.14,45050.0,34.2166,34.2544,34.141,34.1599,45050.0
2023-08-08 11:30:00,36.15,36.21,36.09,36.14,53206.0,34.1694,34.2261,34.1126,34.1599,53206.0
2023-08-08 12:00:00,36.13,36.23,36.12,36.22,37226.0,34.1504,34.245,34.141,34.2355,37226.0
2023-08-08 12:30:00,36.22,36.37,36.21,36.27,86838.0,34.2355,34.3773,34.2261,34.2828,86838.0
2023-08-08 13:00:00,36.27,36.36,36.26,36.28,37815.0,34.2828,34.3678,34.2733,34.2922,37815.0
2023-08-08 13:30:00,36.29,36.3,36.14,36.16,43187.0,34.3017,34.3111,34.1599,34.1788,43187.0
2023-08-08 14:00:00,36.16,36.39,36.13,36.38,79918.0,34.1788,34.3962,34.1504,34.3868,79918.0
2023-08-08 14:30:00,36.39,36.41,36.28,36.34,84748.0,34.3962,34.4151,34.2922,34.3489,84748.0
2023-08-08 15:00:00,36.34,36.54,36.32,36.51,91125.0,34.3489,34.538,34.33,34.5096,91125.0
2023-08-08 15:30:00,36.51,36.56,36.41,36.41,228987.0,34.5096,34.5569,34.4151,34.4151,228987.0
2023-08-09 09:30:00,36.41,36.42,36.25,36.41,52152.0,34.4151,34.4246,34.2639,34.4151,52152.0
2023-08-09 10:00:00,36.39,36.47,36.38,36.47,28709.0,34.3962,34.4718,34.3868,34.4718,28709.0
2023-08-09 10:30:00,36.47,36.57,36.38,36.52,33185.0,34.4718,34.5663,34.3868,34.5191,33185.0
2023-08-09 11:00:00,36.52,36.55,36.35,36.41,23568.0,34.5191,34.5474,34.3584,34.4151,23568.0
2023-08-09 11:30:00,36.41,36.45,36.31,36.33,29299.0,34.4151,34.4529,34.3206,34.3395,29299.0
2023-08-09 12:00:00,36.31,36.42,36.28,36.32,27240.0,34.3206,34.4246,34.2922,34.33,27240.0
2023-08-09 12:30:00,36.32,36.39,36.31,36.34,26368.0,34.33,34.3962,34.3206,34.3489,26368.0
2023-08-09 13:00:00,36.34,36.48,36.31,36.41,145989.0,34.3489,34.4813,34.3206,34.4151,145989.0
2023-08-09 13:30:00,36.42,36.45,36.37,36.4,54877.0,34.4246,34.4529,34.3773,34.4057,54877.0
2023-08-09 14:00:00,36.39,36.52,36.38,36.52,58842.0,34.3962,34.5191,34.3868,34.5191,58842.0
2023-08-09 14:30:00,36.54,36.57,36.45,36.5,60072.0,34.538,34.5663,34.4529,34.5002,60072.0
2023-08-09 15:00:00,36.51,36.52,36.4,36.49,55568.0,34.5096,34.5191,34.4057,34.4907,55568.0
2023-08-09 15:30:00,36.49,36.5,36.25,36.35,417350.0,34.4907,34.5002,34.2639,34.3584,417350.0
2023-08-10 09:30:00,36.45,36.75,36.45,36.53,101394.0,34.4529,34.7365,34.4529,34.5285,101394.0
2023-08-10 10:00:00,36.54,36.59,36.43,36.48,189643.0,34.538,34.5852,34.434,34.4813,189643.0
2023-08-10 10:30:00,36.48,36.5,36.36,36.39,74487.0,34.4813,34.5002,34.3678,34.3962,74487.0
2023-08-10 11:00:00,36.38,36.41,36.29,36.41,27474.0,34.3868,34.4151,34.3017,34.4151,27474.0
2023-08-10 11:30:00,36.41,36.46,36.24,36.27,87640.0,34.4151,34.4624,34.2544,34.2828,87640.0
2023-08-10 12:00:00,36.24,36.25,36.13,36.19,35045.0,34.2544,34.2639,34.1504,34.2072,35045.0
2023-08-10 12:30:00,36.18,36.2,36.1,36.14,36798.0,34.1977,34.2166,34.1221,34.1599,36798.0
2023-08-10 13:00:00,36.13,36.22,36.12,36.17,71575.0,34.1504,34.2355,34.141,34.1883,71575.0
2023-08-10 13:30:00,36.17,36.19,36.05,36.06,33757.0,34.1883,34.2072,34.0748,34.0843,33757.0
2023-08-10 14:00:00,36.06,36.17,36.02,36.11,41156.0,34.0843,34.1883,34.0465,34.1315,41156.0
2023-08-10 14:30:00,36.12,36.17,36.05,36.1,138301.0,34.141,34.1883,34.0748,34.1221,138301.0
2023-08-10 15:00:00,36.1,36.13,35.95,35.95,96619.0,34.1221,34.1504,33.9803,33.9803,96619.0
2023-08-10 15:30:00,35.95,35.99,35.85,35.94,402284.0,33.9803,34.0181,33.8858,33.9709,402284.0
2023-08-11 09:30:00,35.88,36.06,35.75,36.04,75036.0,33.9141,34.0843,33.7913,34.0654,75036.0
2023-08-11 10:00:00,36.07,36.22,36.05,36.09,94193.0,34.0937,34.2355,34.0748,34.1126,94193.0
2023-08-11 10:30:00,36.1,36.25,36.09,36.16,58976.0,34.1221,34.2639,34.1126,34.1788,58976.0
2023-08-11 11:00:00,36.17,36.28,36.17,36.28,32123.0,34.1883,34.2922,34.1883,34.2922,32123.0
2023-08-11 11:30:00,36.28,36.29,36.15,36.26,137928.0,34.2922,34.3017,34.1694,34.2733,137928.0
2023-08-11 12:00:00,36.26,36.3,36.23,36.29,55697.0,34.2733,34.3111,34.245,34.3017,55697.0
2023-08-11 12:30:00,36.29,36.33,36.21,36.22,26913.0,34.3017,34.3395,34.2261,34.2355,26913.0
2023-08-11 13:00:00,36.22,36.29,36.19,36.29,79965.0,34.2355,34.3017,34.2072,34.3017,79965.0
2023-08-11 13:30:00,36.29,36.35,36.25,36.31,64251.0,34.3017,34.3584,34.2639,34.3206,64251.0
2023-08-11 14:00:00,36.31,36.36,36.27,36.34,106623.0,34.3206,34.3678,34.2828,34.3489,106623.0
2023-08-11 14:30:00,36.34,36.39,36.31,36.38,56559.0,34.3489,34.3962,34.3206,34.3868,56559.0
2023-08-11 15:00:00,36.38,36.4,36.3,36.33,68980.0,34.3868,34.4057,34.3111,34.3395,68980.0
2023-08-11 15:30:00,36.33,36.42,36.32,36.35,280154.0,34.3395,34.4246,34.33,34.3584,280154.0
2023-08-14 09:30:00,36.35,36.45,35.98,35.99,57696.0,34.3584,34.4529,34.0087,34.0181,57696.0
2023-08-14 10:00:00,36.0,36.11,35.96,36.1,93234.0,34.0276,34.1315,33.9898,34.1221,93234.0
2023-08-14 10:30:00,36.11,36.27,36.06,36.2,113527.0,34.1315,34.2828,34.0843,34.2166,113527.0
2023-08-14 11:00:00,36.21,36.37,36.18,36.2,111369.0,34.2261,34.3773,34.1977,34.2166,111369.0
2023-08-14 11:30:00,36.21,36.31,36.19,36.23,68801.0,34.2261,34.3206,34.2072,34.245,68801.0
2023-08-14 12:00:00,36.23,36.26,36.14,36.22,39315.0,34.245,34.2733,34.1599,34.2355,39315.0
2023-08-14 12:30:00,36.22,36.29,36.17,36.23,81715.0,34.2355,34.3017,34.1883,34.245,81715.0
2023-08-14 13:00:00,36.23,36.24,36.19,36.24,89897.0,34.245,34.2544,34.2072,34.2544,89897.0
2023-08-14 13:30:00,36.23,36.27,36.14,36.18,52414.0,34.245,34.2828,34.1599,34.1977,52414.0
2023-08-14 14:00:00,36.18,36.19,36.08,36.12,40934.0,34.1977,34.2072,34.1032,34.141,40934.0
2023-08-14 14:30:00,36.12,36.18,36.08,36.13,74563.0,34.141,34.1977,34.1032,34.1504,74563.0
2023-08-14 15:00:00,36.14,36.16,36.05,36.09,81616.0,34.1599,34.1788,34.0748,34.1126,81616.0
2023-08-14 15:30:00,36.09,36.14,36.0,36.1,522977.0,34.1126,34.1599,34.0276,34.1221,522977.0
2023-08-15 09:30:00,35.95,36.05,35.85,35.95,73950.0,33.9803,34.0748,33.8858,33.9803,73950.0
2023-08-15 10:00:00,35.94,36.02,35.91,35.93,94445.0,33.9709,34.0465,33.9425,33.9614,94445.0
2023-08-15 10:30:00,35.93,36.01,35.86,35.96,68775.0,33.9614,34.037,33.8952,33.9898,68775.0
2023-08-15 11:00:00,35.96,36.09,35.95,36.01,88709.0,33.9898,34.1126,33.9803,34.037,88709.0
2023-08-15 11:30:00,36.02,36.08,35.99,36.02,53745.0,34.0465,34.1032,34.0181,34.0465,53745.0
2023-08-15 12:00:00,36.02,36.09,35.95,35.99,48517.0,34.0465,34.1126,33.9803,34.0181,48517.0
2023-08-15 12:30:00,36.0,36.0,35.84,35.88,85056.0,34.0276,34.0276,33.8763,33.9141,85056.0
2023-08-15 13:00:00,35.88,35.88,35.69,35.7,290667.0,33.9141,33.9141,33.7346,33.744,290667.0
2023-08-15 13:30:00,35.7,35.73,35.56,35.57,106896.0,33.744,33.7724,33.6117,33.6211,106896.0
2023-08-15 14:00:00,35.57,35.65,35.53,35.63,133129.0,33.6211,33.6967,33.5833,33.6778,133129.0
2023-08-15 14:30:00,35.63,35.71,35.61,35.7,169245.0,33.6778,33.7535,33.6589,33.744,169245.0
2023-08-15 15:00:00,35.7,35.75,35.63,35.63,171935.0,33.744,33.7913,33.6778,33.6778,171935.0
2023-08-15 15:30:00,35.61,35.64,35.5,35.62,731149.0,33.6589,33.6873,33.555,33.6684,731149.0
2023-08-16 09:30:00,35.75,35.77,35.49,35.52,67299.0,33.7913,33.8102,33.5455,33.5739,67299.0
2023-08-16 10:00:00,35.53,35.55,35.35,35.38,161127.0,33.5833,33.6022,33.4132,33.4415,161127.0
2023-08-16 10:30:00,35.38,35.55,35.35,35.53,70799.0,33.4415,33.6022,33.4132,33.5833,70799.0
2023-08-16 11:00:00,35.52,35.56,35.43,35.45,81752.0,33.5739,33.6117,33.4888,33.5077,81752.0
2023-08-16 11:30:00,35.45,35.52,35.43,35.46,56762.0,33.5077,33.5739,33.4888,33.5172,56762.0
2023-08-16 12:00:00,35.47,35.53,35.44,35.52,43982.0,33.5266,33.5833,33.4983,33.5739,43982.0
2023-08-16 12:30:00,35.53,35.53,35.42,35.45,68877.0,33.5833,33.5833,33.4793,33.5077,68877.0
2023-08-16 13:00:00,35.45,35.45,35.34,35.43,66881.0,33.5077,33.5077,33.4037,33.4888,66881.0
2023-08-16 13:30:00,35.43,35.54,35.41,35.5,109929.0,33.4888,33.5928,33.4699,33.555,109929.0
2023-08-16 14:00:00,35.49,35.51,35.41,35.43,103711.0,33.5455,33.5644,33.4699,33.4888,103711.0
2023-08-16 14:30:00,35.43,35.49,35.36,35.42,103176.0,33.4888,33.5455,33.4226,33.4793,103176.0
2023-08-16 15:00:00,35.41,35.42,35.2,35.33,211090.0,33.4699,33.4793,33.2714,33.3943,211090.0
2023-08-16 15:30:00,35.33,35.39,35.29,35.35,419546.0,33.3943,33.451,33.3565,33.4132,419546.0
2023-08-17 09:30:00,35.3,35.36,35.16,35.27,83033.0,33.3659,33.4226,33.2336,33.3376,83033.0
2023-08-17 10:00:00,35.26,35.46,35.24,35.4,65255.0,33.3281,33.5172,33.3092,33.4604,65255.0
2023-08-17 10:30:00,35.4,35.5,35.4,35.45,59700.0,33.4604,33.555,33.4604,33.5077,59700.0
2023-08-17 11:00:00,35.45,35.52,35.35,35.41,86481.0,33.5077,33.5739,33.4132,33.4699,86481.0
2023-08-17 11:30:00,35.42,35.45,35.37,35.41,54679.0,33.4793,33.5077,33.4321,33.4699,54679.0
2023-08-17 12:00:00,35.4,35.41,35.29,35.38,132912.0,33.4604,33.4699,33.3565,33.4415,132912.0
2023-08-17 12:30:00,35.38,35.39,35.31,35.38,55209.0,33.4415,33.451,33.3754,33.4415,55209.0
2023-08-17 13:00:00,35.38,35.47,35.29,35.31,101601.0,33.4415,33.5266,33.3565,33.3754,101601.0
2023-08-17 13:30:00,35.31,35.35,35.26,35.34,40993.0,33.3754,33.4132,33.3281,33.4037,40993.0
2023-08-17 14:00:00,35.34,35.4,35.3,35.33,72446.0,33.4037,33.4604,33.3659,33.3943,72446.0
2023-08-17 14:30:00,35.32,35.32,35.21,35.23,76006.0,33.3848,33.3848,33.2809,33.2998,76006.0
2023-08-17 15:00:00,35.23,35.28,35.16,35.23,208138.0,33.2998,33.347,33.2336,33.2998,208138.0
2023-08-17 15:30:00,35.23,35.26,35.02,35.05,338606.0,33.2998,33.3281,33.1013,33.1296,338606.0
2023-08-18 09:30:00,34.91,35.23,34.88,35.17,78529.0,32.9973,33.2998,32.9689,33.243,78529.0
2023-08-18 10:00:00,35.15,35.17,34.98,35.0,65584.0,33.2241,33.243,33.0635,33.0824,65584.0
2023-08-18 10:30:00,35.0,35.06,34.96,35.01,64449.0,33.0824,33.1391,33.0446,33.0918,64449.0
2023-08-18 11:00:00,35.02,35.1,34.99,35.05,46592.0,33.1013,33.1769,33.0729,33.1296,46592.0
2023-08-18 11:30:00,35.05,35.19,35.04,35.14,49663.0,33.1296,33.262,33.1202,33.2147,49663.0
2023-08-18 12:00:00,35.14,35.18,35.12,35.12,37292.0,33.2147,33.2525,33.1958,33.1958,37292.0
2023-08-18 12:30:00,35.11,35.15,35.06,35.09,44066.0,33.1863,33.2241,33.1391,33.1674,44066.0
2023-08-18 13:00:00,35.09,35.11,34.95,34.98,46547.0,33.1674,33.1863,33.0351,33.0635,46547.0
2023-08-18 13:30:00,34.98,35.07,34.97,35.02,47546.0,33.0635,33.1485,33.054,33.1013,47546.0
2023-08-18 14:00:00,35.02,35.04,34.97,35.01,56817.0,33.1013,33.1202,33.054,33.0918,56817.0
2023-08-18 14:30:00,35.0,35.06,34.99,35.02,73356.0,33.0824,33.1391,33.0729,33.1013,73356.0
2023-08-18 15:00:00,35.02,35.08,34.99,35.08,105616.0,33.1013,33.158,33.0729,33.158,105616.0
2023-08-18 15:30:00,35.08,35.15,35.02,35.11,389508.0,33.158,33.2241,33.1013,33.1863,389508.0
2023-08-21 09:30:00,35.06,35.06,34.72,34.9,54125.0,33.1391,33.1391,32.8177,32.9878,54125.0
2023-08-21 10:00:00,34.92,34.92,34.64,34.65,35647.0,33.0067,33.0067,32.7421,32.7515,35647.0
2023-08-21 10:30:00,34.64,34.7,34.55,34.59,58149.0,32.7421,32.7988,32.657,32.6948,58149.0
2023-08-21 11:00:00,34.59,34.62,34.39,34.43,48435.0,32.6948,32.7232,32.5058,32.5436,48435.0
2023-08-21 11:30:00,34.44,34.47,34.35,34.42,52811.0,32.553,32.5814,32.468,32.5341,52811.0
2023-08-21 12:00:00,34.42,34.46,34.38,34.45,41853.0,32.5341,32.5719,32.4963,32.5625,41853.0
2023-08-21 12:30:00,34.45,34.49,34.37,34.41,46388.0,32.5625,32.6003,32.4869,32.5247,46388.0
2023-08-21 13:00:00,34.41,34.48,34.38,34.47,36828.0,32.5247,32.5909,32.4963,32.5814,36828.0
2023-08-21 13:30:00,34.48,34.56,34.45,34.52,38057.0,32.5909,32.6665,32.5625,32.6287,38057.0
2023-08-21 14:00:00,34.53,34.58,34.51,34.56,35847.0,32.6381,32.6854,32.6192,32.6665,35847.0
2023-08-21 14:30:00,34.55,34.64,34.52,34.62,43799.0,32.657,32.7421,32.6287,32.7232,43799.0
2023-08-21 15:00:00,34.62,34.71,34.62,34.69,38807.0,32.7232,32.8083,32.7232,32.7893,38807.0
2023-08-21 15:30:00,34.69,34.76,34.53,34.55,249006.0,32.7893,32.8555,32.6381,32.657,249006.0
2023-08-22 09:30:00,34.79,34.92,34.71,34.74,34218.0,32.8839,33.0067,32.8083,32.8366,34218.0
2023-08-22 10:00:00,34.72,34.77,34.64,34.69,29319.0,32.8177,32.865,32.7421,32.7893,29319.0
2023-08-22 10:30:00,34.7,34.72,34.61,34.64,40006.0,32.7988,32.8177,32.7137,32.7421,40006.0
2023-08-22 11:00:00,34.64,34.65,34.56,34.61,23232.0,32.7421,32.7515,32.6665,32.7137,23232.0
2023-08-22 11:30:00,34.61,34.61,34.54,34.58,28376.0,32.7137,32.7137,32.6476,32.6854,28376.0
2023-08-22 12:00:00,34.58,34.66,34.55,34.66,34607.0,32.6854,32.761,32.657,32.761,34607.0
2023-08-22 12:30:00,34.66,34.68,34.59,34.59,32951.0,32.761,32.7799,32.6948,32.6948,32951.0
2023-08-22 13:00:00,34.59,34.6,34.48,34.53,53500.0,32.6948,32.7043,32.5909,32.6381,53500.0
2023-08-22 13:30:00,34.54,34.54,34.49,34.52,33975.0,32.6476,32.6476,32.6003,32.6287,33975.0
2023-08-22 14:00:00,34.52,34.61,34.5,34.6,38258.0,32.6287,32.7137,32.6098,32.7043,38258.0
2023-08-22 14:30:00,34.59,34.67,34.59,34.66,38915.0,32.6948,32.7704,32.6948,32.761,38915.0
2023-08-22 15:00:00,34.66,34.73,34.64,34.66,49378.0,32.761,32.8272,32.7421,32.761,49378.0
2023-08-22 15:30:00,34.66,34.69,34.61,34.66,227801.0,32.761,32.7893,32.7137,32.761,227801.0
2023-08-23 09:30:00,34.88,34.88,34.64,34.85,58947.0,32.9689,32.9689,32.7421,32.9406,58947.0
2023-08-23 10:00:00,34.88,35.03,34.85,35.0,35848.0,32.9689,33.1107,32.9406,33.0824,35848.0
2023-08-23 10:30:00,35.01,35.06,34.97,35.01,27612.0,33.0918,33.1391,33.054,33.0918,27612.0
2023-08-23 11:00:00,35.01,35.01,34.93,34.97,37107.0,33.0918,33.0918,33.0162,33.054,37107.0
2023-08-23 11:30:00,34.97,35.05,34.9,35.03,51400.0,33.054,33.1296,32.9878,33.1107,51400.0
2023-08-23 12:00:00,35.02,35.08,35.0,35.07,27706.0,33.1013,33.158,33.0824,33.1485,27706.0
2023-08-23 12:30:00,35.08,35.13,35.07,35.09,27311.0,33.158,33.2052,33.1485,33.1674,27311.0
2023-08-23 13:00:00,35.09,35.17,35.08,35.17,33057.0,33.1674,33.243,33.158,33.243,33057.0
2023-08-23 13:30:00,35.17,35.21,35.13,35.16,27123.0,33.243,33.2809,33.2052,33.2336,27123.0
2023-08-23 14:00:00,35.16,35.2,35.13,35.2,30550.0,33.2336,33.2714,33.2052,33.2714,30550.0
2023-08-23 14:30:00,35.2,35.25,35.19,35.23,37518.0,33.2714,33.3187,33.262,33.2998,37518.0
2023-08-23 15:00:00,35.24,35.29,35.2,35.27,58210.0,33.3092,33.3565,33.2714,33.3376,58210.0
2023-08-23 15:30:00,35.27,35.33,35.22,35.31,257983.0,33.3376,33.3943,33.2903,33.3754,257983.0
2023-08-24 09:30:00,35.36,35.8,35.33,35.76,61116.0,33.4226,33.8385,33.3943,33.8007,61116.0
2023-08-24 10:00:00,35.76,35.99,35.74,35.89,69433.0,33.8007,34.0181,33.7818,33.9236,69433.0
2023-08-24 10:30:00,35.9,35.9,35.69,35.72,52542.0,33.9331,33.9331,33.7346,33.7629,52542.0
2023-08-24 11:00:00,35.72,35.75,35.6,35.65,55266.0,33.7629,33.7913,33.6495,33.6967,55266.0
2023-08-24 11:30:00,35.66,35.67,35.51,35.52,32242.0,33.7062,33.7157,33.5644,33.5739,32242.0
2023-08-24 12:00:00,35.52,35.56,35.41,35.42,32161.0,33.5739,33.6117,33.4699,33.4793,32161.0
2023-08-24 12:30:00,35.41,35.49,35.38,35.41,31484.0,33.4699,33.5455,33.4415,33.4699,31484.0
2023-08-24 13:00:00,35.41,35.45,35.34,35.43,40567.0,33.4699,33.5077,33.4037,33.4888,40567.0
2023-08-24 13:30:00,35.43,35.48,35.39,35.39,49431.0,33.4888,33.5361,33.451,33.451,49431.0
2023-08-24 14:00:00,35.4,35.45,35.34,35.37,39652.0,33.4604,33.5077,33.4037,33.4321,39652.0
2023-08-24 14:30:00,35.37,35.4,35.3,35.38,35396.0,33.4321,33.4604,33.3659,33.4415,35396.0
2023-08-24 15:00:00,35.38,35.42,35.34,35.38,53196.0,33.4415,33.4793,33.4037,33.4415,53196.0
2023-08-24 15:30:00,35.38,35.46,35.32,35.34,285358.0,33.4415,33.5172,33.3848,33.4037,285358.0
2023-08-25 09:30:00,35.35,35.59,35.35,35.39,34840.0,33.4132,33.64,33.4132,33.451,34840.0
2023-08-25 10:00:00,35.43,35.56,35.38,35.42,34480.0,33.4888,33.6117,33.4415,33.4793,34480.0
2023-08-25 10:30:00,35.41,35.44,35.24,35.26,24603.0,33.4699,33.4983,33.3092,33.3281,24603.0
2023-08-25 11:00:00,35.27,35.5,35.24,35.5,39511.0,33.3376,33.555,33.3092,33.555,39511.0
2023-08-25 11:30:00,35.5,35.5,35.25,35.27,47324.0,33.555,33.555,33.3187,33.3376,47324.0
2023-08-25 12:00:00,35.27,35.37,35.24,35.36,23488.0,33.3376,33.4321,33.3092,33.4226,23488.0
2023-08-25 12:30:00,35.34,35.39,35.32,35.36,20598.0,33.4037,33.451,33.3848,33.4226,20598.0
2023-08-25 13:00:00,35.36,35.39,35.2,35.22,43643.0,33.4226,33.451,33.2714,33.2903,43643.0
2023-08-25 13:30:00,35.22,35.32,35.19,35.31,56064.0,33.2903,33.3848,33.262,33.3754,56064.0
2023-08-25 14:00:00,35.32,35.41,35.31,35.4,26089.0,33.3848,33.4699,33.3754,33.4604,26089.0
2023-08-25 14:30:00,35.41,35.44,35.37,35.42,29626.0,33.4699,33.4983,33.4321,33.4793,29626.0
2023-08-25 15:00:00,35.43,35.46,35.34,35.38,30198.0,33.4888,33.5172,33.4037,33.4415,30198.0
2023-08-25 15:30:00,35.39,35.46,35.3,35.32,248338.0,33.451,33.5172,33.3659,33.3848,248338.0
2023-08-28 09:30:00,35.54,35.82,35.53,35.76,43910.0,33.5928,33.8574,33.5833,33.8007,43910.0
2023-08-28 10:00:00,35.77,35.8,35.71,35.73,29902.0,33.8102,33.8385,33.7535,33.7724,29902.0
2023-08-28 10:30:00,35.74,35.79,35.59,35.63,56611.0,33.7818,33.8291,33.64,33.6778,56611.0
2023-08-28 11:00:00,35.62,35.63,35.53,35.56,28787.0,33.6684,33.6778,33.5833,33.6117,28787.0
2023-08-28 11:30:00,35.56,35.58,35.51,35.57,21301.0,33.6117,33.6306,33.5644,33.6211,21301.0
2023-08-28 12:00:00,35.57,35.59,35.47,35.5,18810.0,33.6211,33.64,33.5266,33.555,18810.0
2023-08-28 12:30:00,35.51,35.66,35.48,35.66,31179.0,33.5644,33.7062,33.5361,33.7062,31179.0
2023-08-28 13:00:00,35.66,35.69,35.59,35.61,62683.0,33.7062,33.7346,33.64,33.6589,62683.0
2023-08-28 13:30:00,35.62,35.65,35.52,35.54,27407.0,33.6684,33.6967,33.5739,33.5928,27407.0
2023-08-28 14:00:00,35.53,35.54,35.47,35.53,27280.0,33.5833,33.5928,33.5266,33.5833,27280.0
2023-08-28 14:30:00,35.53,35.54,35.49,35.52,40372.0,33.5833,33.5928,33.5455,33.5739,40372.0
2023-08-28 15:00:00,35.52,35.56,35.46,35.5,71707.0,33.5739,33.6117,33.5172,33.555,71707.0
2023-08-28 15:30:00,35.5,35.54,35.38,35.38,251709.0,33.555,33.5928,33.4415,33.4415,251709.0
2023-08-29 09:30:00,35.33,35.42,35.24,35.34,28851.0,33.3943,33.4793,33.3092,33.4037,28851.0
2023-08-29 10:00:00,35.35,35.67,35.35,35.62,37159.0,33.4132,33.7157,33.4132,33.6684,37159.0
2023-08-29 10:30:00,35.62,35.68,35.57,35.59,44957.0,33.6684,33.7251,33.6211,33.64,44957.0
2023-08-29 11:00:00,35.59,35.68,35.56,35.65,39399.0,33.64,33.7251,33.6117,33.6967,39399.0
2023-08-29 11:30:00,35.65,35.78,35.65,35.77,40843.0,33.6967,33.8196,33.6967,33.8102,40843.0
2023-08-29 12:00:00,35.77,35.98,35.77,35.96,69349.0,33.8102,34.0087,33.8102,33.9898,69349.0
2023-08-29 12:30:00,35.97,35.99,35.92,35.95,59620.0,33.9992,34.0181,33.952,33.9803,59620.0
2023-08-29 13:00:00,35.95,36.07,35.94,36.07,109737.0,33.9803,34.0937,33.9709,34.0937,109737.0
2023-08-29 13:30:00,36.06,36.1,36.0,36.03,58870.0,34.0843,34.1221,34.0276,34.0559,58870.0
2023-08-29 14:00:00,36.03,36.06,35.94,35.97,49161.0,34.0559,34.0843,33.9709,33.9992,49161.0
2023-08-29 14:30:00,35.97,36.0,35.92,35.96,51142.0,33.9992,34.0276,33.952,33.9898,51142.0
2023-08-29 15:00:00,35.95,36.01,35.86,35.89,87877.0,33.9803,34.037,33.8952,33.9236,87877.0
2023-08-29 15:30:00,35.88,36.11,35.87,36.05,520512.0,33.9141,34.1315,33.9047,34.0748,520512.0
2023-08-30 09:30:00,36.08,36.14,35.98,36.09,121261.0,34.1032,34.1599,34.0087,34.1126,121261.0
2023-08-30 10:00:00,36.1,36.2,35.95,35.95,282063.0,34.1221,34.2166,33.9803,33.9803,282063.0
2023-08-30 10:30:00,35.95,36.01,35.91,36.01,104064.0,33.9803,34.037,33.9425,34.037,104064.0
2023-08-30 11:00:00,36.01,36.02,35.92,35.97,45150.0,34.037,34.0465,33.952,33.9992,45150.0
2023-08-30 11:30:00,35.98,36.0,35.95,36.0,94683.0,34.0087,34.0276,33.9803,34.0276,94683.0
2023-08-30 12:00:00,35.99,36.0,35.85,35.85,54782.0,34.0181,34.0276,33.8858,33.8858,54782.0
2023-08-30 12:30:00,35.85,35.94,35.83,35.94,167123.0,33.8858,33.9709,33.8669,33.9709,167123.0
2023-08-30 13:00:00,35.93,35.95,35.86,35.94,50644.0,33.9614,33.9803,33.8952,33.9709,50644.0
2023-08-30 13:30:00,35.94,36.09,35.93,36.05,112603.0,33.9709,34.1126,33.9614,34.0748,112603.0
2023-08-30 14:00:00,36.06,36.13,36.01,36.07,101336.0,34.0843,34.1504,34.037,34.0937,101336.0
2023-08-30 14:30:00,36.07,36.19,36.06,36.19,46722.0,34.0937,34.2072,34.0843,34.2072,46722.0
2023-08-30 15:00:00,36.19,36.26,36.17,36.19,107995.0,34.2072,34.2733,34.1883,34.2072,107995.0
2023-08-30 15:30:00,36.2,36.25,36.17,36.23,262797.0,34.2166,34.2639,34.1883,34.245,262797.0
2023-08-31 09:30:00,36.35,36.35,36.05,36.09,37437.0,34.3584,34.3584,34.0748,34.1126,37437.0
2023-08-31 10:00:00,36.08,36.15,35.97,36.12,41308.0,34.1032,34.1694,33.9992,34.141,41308.0
2023-08-31 10:30:00,36.12,36.15,36.04,36.11,34686.0,34.141,34.1694,34.0654,34.1315,34686.0
2023-08-31 11:00:00,36.13,36.22,36.08,36.21,35824.0,34.1504,34.2355,34.1032,34.2261,35824.0
2023-08-31 11:30:00,36.22,36.22,36.13,36.2,35286.0,34.2355,34.2355,34.1504,34.2166,35286.0
2023-08-31 12:00:00,36.21,36.25,36.16,36.18,24017.0,34.2261,34.2639,34.1788,34.1977,24017.0
2023-08-31 12:30:00,36.18,36.25,36.15,36.23,27345.0,34.1977,34.2639,34.1694,34.245,27345.0
2023-08-31 13:00:00,36.23,36.23,36.16,36.18,19811.0,34.245,34.245,34.1788,34.1977,19811.0
2023-08-31 13:30:00,36.18,36.22,36.13,36.18,75880.0,34.1977,34.2355,34.1504,34.1977,75880.0
2023-08-31 14:00:00,36.19,36.23,36.13,36.14,23364.0,34.2072,34.245,34.1504,34.1599,23364.0
2023-08-31 14:30:00,36.13,36.14,35.98,35.98,30832.0,34.1504,34.1599,34.0087,34.0087,30832.0
2023-08-31 15:00:00,35.98,36.07,35.95,36.01,47348.0,34.0087,34.0937,33.9803,34.037,47348.0
2023-08-31 15:30:00,36.01,36.06,35.95,36.04,347529.0,34.037,34.0843,33.9803,34.0654,347529.0
2023-09-01 09:30:00,36.16,36.25,35.95,36.24,42873.0,34.1788,34.2639,33.9803,34.2544,42873.0
2023-09-01 10:00:00,36.13,36.25,36.09,36.11,25667.0,34.1504,34.2639,34.1126,34.1315,25667.0
2023-09-01 10:30:00,36.12,36.16,36.0,36.08,18529.0,34.141,34.1788,34.0276,34.1032,18529.0
2023-09-01 11:00:00,36.1,36.12,36.06,36.07,24145.0,34.1221,34.141,34.0843,34.0937,24145.0
2023-09-01 11:30:00,36.08,36.09,35.97,36.04,21689.0,34.1032,34.1126,33.9992,34.0654,21689.0
2023-09-01 12:00:00,36.04,36.09,36.0,36.02,25426.0,34.0654,34.1126,34.0276,34.0465,25426.0
2023-09-01 12:30:00,36.01,36.01,35.94,35.95,21708.0,34.037,34.037,33.9709,33.9803,21708.0
2023-09-01 13:00:00,35.96,35.99,35.93,35.98,20199.0,33.9898,34.0181,33.9614,34.0087,20199.0
2023-09-01 13:30:00,35.99,36.02,35.95,36.02,20047.0,34.0181,34.0465,33.9803,34.0465,20047.0
2023-09-01 14:00:00,36.03,36.09,35.98,36.05,26796.0,34.0559,34.1126,34.0087,34.0748,26796.0
2023-09-01 14:30:00,36.06,36.08,36.04,36.06,21693.0,34.0843,34.1032,34.0654,34.0843,21693.0
2023-09-01 15:00:00,36.06,36.11,36.05,36.09,52843.0,34.0843,34.1315,34.0748,34.1126,52843.0
2023-09-01 15:30:00,36.09,36.1,35.95,35.96,365775.0,34.1126,34.1221,33.9803,33.9898,365775.0
2023-09-05 09:30:00,35.94,36.05,35.57,35.68,82008.0,33.9709,34.0748,33.6211,33.7251,82008.0
2023-09-05 10:00:00,35.68,35.72,35.56,35.59,41988.0,33.7251,33.7629,33.6117,33.64,41988.0
2023-09-05 10:30:00,35.58,35.72,35.48,35.7,19465.0,33.6306,33.7629,33.5361,33.744,19465.0
2023-09-05 11:00:00,35.71,35.78,35.66,35.66,21955.0,33.7535,33.8196,33.7062,33.7062,21955.0
2023-09-05 11:30:00,35.67,35.73,35.57,35.73,17815.0,33.7157,33.7724,33.6211,33.7724,17815.0
2023-09-05 12:00:00,35.74,35.83,35.68,35.69,35004.0,33.7818,33.8669,33.7251,33.7346,35004.0
2023-09-05 12:30:00,35.68,35.71,35.55,35.56,28420.0,33.7251,33.7535,33.6022,33.6117,28420.0
2023-09-05 13:00:00,35.56,35.56,35.4,35.41,63424.0,33.6117,33.6117,33.4604,33.4699,63424.0
2023-09-05 13:30:00,35.41,35.51,35.41,35.45,36845.0,33.4699,33.5644,33.4699,33.5077,36845.0
2023-09-05 14:00:00,35.46,35.52,35.44,35.5,57680.0,33.5172,33.5739,33.4983,33.555,57680.0
2023-09-05 14:30:00,35.5,35.51,35.45,35.46,74685.0,33.555,33.5644,33.5077,33.5172,74685.0
2023-09-05 15:00:00,35.45,35.47,35.4,35.43,63455.0,33.5077,33.5266,33.4604,33.4888,63455.0
2023-09-05 15:30:00,35.43,35.48,35.39,35.41,292907.0,33.4888,33.5361,33.451,33.4699,292907.0
2023-09-06 09:30:00,35.44,35.62,35.32,35.58,19593.0,33.4983,33.6684,33.3848,33.6306,19593.0
2023-09-06 10:00:00,35.58,35.6,35.45,35.47,39358.0,33.6306,33.6495,33.5077,33.5266,39358.0
2023-09-06 10:30:00,35.46,35.56,35.42,35.51,27345.0,33.5172,33.6117,33.4793,33.5644,27345.0
2023-09-06 11:00:00,35.51,35.56,35.4,35.43,42626.0,33.5644,33.6117,33.4604,33.4888,42626.0
2023-09-06 11:30:00,35.42,35.44,35.3,35.35,112365.0,33.4793,33.4983,33.3659,33.4132,112365.0
2023-09-06 12:00:00,35.34,35.35,35.25,35.27,69724.0,33.4037,33.4132,33.3187,33.3376,69724.0
2023-09-06 12:30:00,35.27,35.33,35.25,35.33,31770.0,33.3376,33.3943,33.3187,33.3943,31770.0
2023-09-06 13:00:00,35.32,35.42,35.28,35.38,55754.0,33.3848,33.4793,33.347,33.4415,55754.0
2023-09-06 13:30:00,35.38,35.41,35.35,35.39,30914.0,33.4415,33.4699,33.4132,33.451,30914.0
2023-09-06 14:00:00,35.39,35.45,35.37,35.45,37937.0,33.451,33.5077,33.4321,33.5077,37937.0
2023-09-06 14:30:00,35.45,35.47,35.4,35.45,53503.0,33.5077,33.5266,33.4604,33.5077,53503.0
2023-09-06 15:00:00,35.45,35.48,35.38,35.45,45788.0,33.5077,33.5361,33.4415,33.5077,45788.0
2023-09-06 15:30:00,35.45,35.47,35.35,35.42,436911.0,33.5077,33.5266,33.4132,33.4793,436911.0
2023-09-07 09:30:00,35.3,35.65,35.3,35.64,163957.0,33.3659,33.6967,33.3659,33.6873,163957.0
2023-09-07 10:00:00,35.64,35.7,35.54,35.59,106500.0,33.6873,33.744,33.5928,33.64,106500.0
2023-09-07 10:30:00,35.58,35.68,35.55,35.67,43390.0,33.6306,33.7251,33.6022,33.7157,43390.0
2023-09-07 11:00:00,35.68,35.9,35.68,35.88,162191.0,33.7251,33.9331,33.7251,33.9141,162191.0
2023-09-07 11:30:00,35.88,36.11,35.88,36.11,83328.0,33.9141,34.1315,33.9141,34.1315,83328.0
2023-09-07 12:00:00,36.11,36.24,36.1,36.2,101951.0,34.1315,34.2544,34.1221,34.2166,101951.0
2023-09-07 12:30:00,36.2,36.28,36.18,36.24,83639.0,34.2166,34.2922,34.1977,34.2544,83639.0
2023-09-07 13:00:00,36.23,36.3,36.19,36.22,30620.0,34.245,34.3111,34.2072,34.2355,30620.0
2023-09-07 13:30:00,36.21,36.22,36.14,36.15,34821.0,34.2261,34.2355,34.1599,34.1694,34821.0
2023-09-07 14:00:00,36.14,36.15,36.07,36.11,37008.0,34.1599,34.1694,34.0937,34.1315,37008.0
2023-09-07 14:30:00,36.09,36.1,36.03,36.06,97004.0,34.1126,34.1221,34.0559,34.0843,97004.0
2023-09-07 15:00:00,36.07,36.17,36.04,36.14,77271.0,34.0937,34.1883,34.0654,34.1599,77271.0
2023-09-07 15:30:00,36.15,36.29,36.12,36.23,364571.0,34.1694,34.3017,34.141,34.245,364571.0
2023-09-08 09:30:00,36.24,36.42,36.21,36.37,49436.0,34.2544,34.4246,34.2261,34.3773,49436.0
2023-09-08 10:00:00,36.38,36.44,36.32,36.43,82084.0,34.3868,34.4435,34.33,34.434,82084.0
2023-09-08 10:30:00,36.44,36.46,36.37,36.42,55929.0,34.4435,34.4624,34.3773,34.4246,55929.0
2023-09-08 11:00:00,36.4,36.48,36.26,36.27,76317.0,34.4057,34.4813,34.2733,34.2828,76317.0
2023-09-08 11:30:00,36.26,36.31,36.12,36.17,59350.0,34.2733,34.3206,34.141,34.1883,59350.0
2023-09-08 12:00:00,36.19,36.19,36.05,36.06,32798.0,34.2072,34.2072,34.0748,34.0843,32798.0
2023-09-08 12:30:00,36.05,36.13,36.02,36.09,34682.0,34.0748,34.1504,34.0465,34.1126,34682.0
2023-09-08 13:00:00,36.09,36.09,35.95,35.95,39858.0,34.1126,34.1126,33.9803,33.9803,39858.0
2023-09-08 13:30:00,35.95,35.95,35.89,35.9,36793.0,33.9803,33.9803,33.9236,33.9331,36793.0
2023-09-08 14:00:00,35.91,36.06,35.91,36.01,53890.0,33.9425,34.0843,33.9425,34.037,53890.0
2023-09-08 14:30:00,36.01,36.03,35.95,36.02,50507.0,34.037,34.0559,33.9803,34.0465,50507.0
2023-09-08 15:00:00,36.02,36.07,36.0,36.06,89426.0,34.0465,34.0937,34.0276,34.0843,89426.0
2023-09-08 15:30:00,36.05,36.14,35.97,36.0,251652.0,34.0748,34.1599,33.9992,34.0276,251652.0
2023-09-11 09:30:00,36.06,36.23,36.0,36.01,51752.0,34.0843,34.245,34.0276,34.037,51752.0
2023-09-11 10:00:00,35.99,36.23,35.96,36.22,53214.0,34.0181,34.245,33.9898,34.2355,53214.0
2023-09-11 10:30:00,36.22,36.26,36.16,36.17,28557.0,34.2355,34.2733,34.1788,34.1883,28557.0
2023-09-11 11:00:00,36.16,36.16,36.1,36.12,36028.0,34.1788,34.1788,34.1221,34.141,36028.0
2023-09-11 11:30:00,36.12,36.32,36.07,36.3,44731.0,34.141,34.33,34.0937,34.3111,44731.0
2023-09-11 12:00:00,36.3,36.41,36.29,36.39,32182.0,34.3111,34.4151,34.3017,34.3962,32182.0
2023-09-11 12:30:00,36.39,36.39,36.33,36.34,25727.0,34.3962,34.3962,34.3395,34.3489,25727.0
2023-09-11 13:00:00,36.36,36.42,36.34,36.41,24358.0,34.3678,34.4246,34.3489,34.4151,24358.0
2023-09-11 13:30:00,36.41,36.43,36.32,36.33,26412.0,34.4151,34.434,34.33,34.3395,26412.0
2023-09-11 14:00:00,36.33,36.33,36.25,36.27,22692.0,34.3395,34.3395,34.2639,34.2828,22692.0
2023-09-11 14:30:00,36.27,36.29,36.23,36.26,34175.0,34.2828,34.3017,34.245,34.2733,34175.0
2023-09-11 15:00:00,36.26,36.38,36.26,36.32,74737.0,34.2733,34.3868,34.2733,34.33,74737.0
2023-09-11 15:30:00,36.31,36.43,36.24,36.42,316978.0,34.3206,34.434,34.2544,34.4246,316978.0
2023-09-12 09:30:00,36.34,36.5,36.24,36.5,72113.0,34.3489,34.5002,34.2544,34.5002,72113.0
2023-09-12 10:00:00,36.52,36.55,36.38,36.44,31624.0,34.5191,34.5474,34.3868,34.4435,31624.0
2023-09-12 10:30:00,36.44,36.48,36.43,36.46,65078.0,34.4435,34.4813,34.434,34.4624,65078.0
2023-09-12 11:00:00,36.46,36.58,36.45,36.57,30389.0,34.4624,34.5758,34.4529,34.5663,30389.0
2023-09-12 11:30:00,36.56,36.59,36.51,36.54,56100.0,34.5569,34.5852,34.5096,34.538,56100.0
2023-09-12 12:00:00,36.54,36.64,36.53,36.56,32705.0,34.538,34.6325,34.5285,34.5569,32705.0
2023-09-12 12:30:00,36.55,36.55,36.5,36.53,35341.0,34.5474,34.5474,34.5002,34.5285,35341.0
2023-09-12 13:00:00,36.53,36.62,36.52,36.59,40542.0,34.5285,34.6136,34.5191,34.5852,40542.0
2023-09-12 13:30:00,36.6,36.64,36.55,36.55,111145.0,34.5947,34.6325,34.5474,34.5474,111145.0
2023-09-12 14:00:00,36.55,36.56,36.48,36.48,38671.0,34.5474,34.5569,34.4813,34.4813,38671.0
2023-09-12 14:30:00,36.48,36.49,36.43,36.44,25428.0,34.4813,34.4907,34.434,34.4435,25428.0
2023-09-12 15:00:00,36.43,36.46,36.39,36.43,79795.0,34.434,34.4624,34.3962,34.434,79795.0
2023-09-12 15:30:00,36.43,36.47,36.31,36.31,320169.0,34.434,34.4718,34.3206,34.3206,320169.0
2023-09-13 09:30:00,36.31,36.45,36.25,36.45,43941.0,34.3206,34.4529,34.2639,34.4529,43941.0
2023-09-13 10:00:00,36.43,36.46,36.32,36.33,40409.0,34.434,34.4624,34.33,34.3395,40409.0
2023-09-13 10:30:00,36.33,36.39,36.3,36.37,42144.0,34.3395,34.3962,34.3111,34.3773,42144.0
2023-09-13 11:00:00,36.37,36.38,36.25,36.29,18044.0,34.3773,34.3868,34.2639,34.3017,18044.0
2023-09-13 11:30:00,36.29,36.31,36.23,36.24,21048.0,34.3017,34.3206,34.245,34.2544,21048.0
2023-09-13 12:00:00,36.22,36.22,36.16,36.18,19474.0,34.2355,34.2355,34.1788,34.1977,19474.0
2023-09-13 12:30:00,36.19,36.23,36.15,36.2,14270.0,34.2072,34.245,34.1694,34.2166,14270.0
2023-09-13 13:00:00,36.21,36.24,36.19,36.2,15685.0,34.2261,34.2544,34.2072,34.2166,15685.0
2023-09-13 13:30:00,36.19,36.22,36.12,36.12,23221.0,34.2072,34.2355,34.141,34.141,23221.0
2023-09-13 14:00:00,36.12,36.18,36.08,36.13,26638.0,34.141,34.1977,34.1032,34.1504,26638.0
2023-09-13 14:30:00,36.13,36.21,36.03,36.08,28756.0,34.1504,34.2261,34.0559,34.1032,28756.0
2023-09-13 15:00:00,36.08,36.08,35.98,36.02,31879.0,34.1032,34.1032,34.0087,34.0465,31879.0
2023-09-13 15:30:00,36.02,36.11,36.01,36.09,202582.0,34.0465,34.1315,34.037,34.1126,202582.0
2023-09-14 09:30:00,36.26,36.46,36.26,36.39,101661.0,34.4799,34.6701,34.4799,34.6035,101661.0
2023-09-14 10:00:00,36.39,36.47,36.36,36.45,56729.0,34.6035,34.6796,34.575,34.6606,56729.0
2023-09-14 10:30:00,36.45,36.46,36.24,36.31,42469.0,34.6606,34.6701,34.4609,34.5275,42469.0
2023-09-14 11:00:00,36.31,36.41,36.31,36.4,25508.0,34.5275,34.6225,34.5275,34.613,25508.0
2023-09-14 11:30:00,36.4,36.51,36.36,36.44,57877.0,34.613,34.7176,34.575,34.6511,57877.0
2023-09-14 12:00:00,36.44,36.47,36.43,36.45,46729.0,34.6511,34.6796,34.6416,34.6606,46729.0
2023-09-14 12:30:00,36.45,36.54,36.43,36.53,54316.0,34.6606,34.7462,34.6416,34.7367,54316.0
2023-09-14 13:00:00,36.52,36.53,36.43,36.47,15625.0,34.7271,34.7367,34.6416,34.6796,15625.0
2023-09-14 13:30:00,36.47,36.48,36.41,36.45,18536.0,34.6796,34.6891,34.6225,34.6606,18536.0
2023-09-14 14:00:00,36.45,36.45,36.39,36.45,31351.0,34.6606,34.6606,34.6035,34.6606,31351.0
2023-09-14 14:30:00,36.45,36.54,36.45,36.54,30683.0,34.6606,34.7462,34.6606,34.7462,30683.0
2023-09-14 15:00:00,36.54,36.58,36.5,36.52,112608.0,34.7462,34.7842,34.7081,34.7271,112608.0
2023-09-14 15:30:00,36.52,36.59,36.47,36.5,170455.0,34.7271,34.7937,34.6796,34.7081,170455.0
2023-09-15 09:30:00,36.73,36.77,36.42,36.45,425471.0,34.9268,34.9649,34.6321,34.6606,425471.0
2023-09-15 10:00:00,36.46,36.67,36.45,36.53,101282.0,34.6701,34.8698,34.6606,34.7367,101282.0
2023-09-15 10:30:00,36.52,36.55,36.38,36.39,155746.0,34.7271,34.7557,34.594,34.6035,155746.0
2023-09-15 11:00:00,36.41,36.54,36.36,36.54,27860.0,34.6225,34.7462,34.575,34.7462,27860.0
2023-09-15 11:30:00,36.54,36.64,36.49,36.56,245272.0,34.7462,34.8413,34.6986,34.7652,245272.0
2023-09-15 12:00:00,36.56,36.67,36.55,36.63,48852.0,34.7652,34.8698,34.7557,34.8317,48852.0
2023-09-15 12:30:00,36.63,36.67,36.61,36.63,34851.0,34.8317,34.8698,34.8127,34.8317,34851.0
2023-09-15 13:00:00,36.63,36.63,36.53,36.53,30370.0,34.8317,34.8317,34.7367,34.7367,30370.0
2023-09-15 13:30:00,36.52,36.56,36.42,36.5,181639.0,34.7271,34.7652,34.6321,34.7081,181639.0
2023-09-15 14:00:00,36.49,36.56,36.48,36.55,62037.0,34.6986,34.7652,34.6891,34.7557,62037.0
2023-09-15 14:30:00,36.55,36.66,36.54,36.65,74367.0,34.7557,34.8603,34.7462,34.8508,74367.0
2023-09-15 15:00:00,36.65,36.66,36.58,36.65,69931.0,34.8508,34.8603,34.7842,34.8508,69931.0
2023-09-15 15:30:00,36.65,36.66,36.45,36.53,386052.0,34.8508,34.8603,34.6606,34.7367,386052.0
2023-09-18 09:30:00,36.49,36.49,35.98,36.15,29794.0,34.6986,34.6986,34.2137,34.3753,29794.0
2023-09-18 10:00:00,36.16,36.16,36.02,36.09,40601.0,34.3848,34.3848,34.2517,34.3183,40601.0
2023-09-18 10:30:00,36.09,36.27,36.09,36.27,24906.0,34.3183,34.4894,34.3183,34.4894,24906.0
2023-09-18 11:00:00,36.28,36.38,36.23,36.25,41673.0,34.4989,34.594,34.4514,34.4704,41673.0
2023-09-18 11:30:00,36.24,36.26,36.16,36.16,20188.0,34.4609,34.4799,34.3848,34.3848,20188.0
2023-09-18 12:00:00,36.16,36.18,36.11,36.18,16462.0,34.3848,34.4038,34.3373,34.4038,16462.0
2023-09-18 12:30:00,36.18,36.21,36.15,36.18,13229.0,34.4038,34.4324,34.3753,34.4038,13229.0
2023-09-18 13:00:00,36.18,36.24,36.14,36.24,25721.0,34.4038,34.4609,34.3658,34.4609,25721.0
2023-09-18 13:30:00,36.24,36.26,36.14,36.17,19485.0,34.4609,34.4799,34.3658,34.3943,19485.0
2023-09-18 14:00:00,36.16,36.17,36.07,36.09,21325.0,34.3848,34.3943,34.2992,34.3183,21325.0
2023-09-18 14:30:00,36.08,36.13,36.05,36.07,20741.0,34.3087,34.3563,34.2802,34.2992,20741.0
2023-09-18 15:00:00,36.07,36.08,35.99,36.0,51551.0,34.2992,34.3087,34.2232,34.2327,51551.0
2023-09-18 15:30:00,36.0,36.13,36.0,36.04,196988.0,34.2327,34.3563,34.2327,34.2707,196988.0
2023-09-19 09:30:00,35.96,36.18,35.88,35.98,34875.0,34.1946,34.4038,34.1186,34.2137,34875.0
2023-09-19 10:00:00,35.96,35.96,35.81,35.82,66289.0,34.1946,34.1946,34.052,34.0615,66289.0
2023-09-19 10:30:00,35.82,35.9,35.78,35.9,40757.0,34.0615,34.1376,34.0235,34.1376,40757.0
2023-09-19 11:00:00,35.88,35.9,35.7,35.74,43602.0,34.1186,34.1376,33.9474,33.9854,43602.0
2023-09-19 11:30:00,35.74,35.75,35.58,35.61,59800.0,33.9854,33.9949,33.8333,33.8618,59800.0
2023-09-19 12:00:00,35.61,35.65,35.54,35.63,58266.0,33.8618,33.8999,33.7953,33.8808,58266.0
2023-09-19 12:30:00,35.63,35.68,35.61,35.68,13748.0,33.8808,33.9284,33.8618,33.9284,13748.0
2023-09-19 13:00:00,35.68,35.77,35.66,35.76,14783.0,33.9284,34.014,33.9094,34.0045,14783.0
2023-09-19 13:30:00,35.76,35.8,35.73,35.77,32111.0,34.0045,34.0425,33.9759,34.014,32111.0
2023-09-19 14:00:00,35.77,35.79,35.64,35.66,21141.0,34.014,34.033,33.8903,33.9094,21141.0
2023-09-19 14:30:00,35.65,35.71,35.63,35.66,14718.0,33.8999,33.9569,33.8808,33.9094,14718.0
2023-09-19 15:00:00,35.65,35.67,35.6,35.64,22102.0,33.8999,33.9189,33.8523,33.8903,22102.0
2023-09-19 15:30:00,35.63,35.66,35.57,35.63,187066.0,33.8808,33.9094,33.8238,33.8808,187066.0
2023-09-20 09:30:00,35.89,35.92,35.58,35.82,93963.0,34.1281,34.1566,33.8333,34.0615,93963.0
2023-09-20 10:00:00,35.83,35.97,35.81,35.95,163963.0,34.071,34.2041,34.052,34.1851,163963.0
2023-09-20 10:30:00,35.94,36.04,35.91,36.0,110281.0,34.1756,34.2707,34.1471,34.2327,110281.0
2023-09-20 11:00:00,36.0,36.07,35.98,36.02,38937.0,34.2327,34.2992,34.2137,34.2517,38937.0
2023-09-20 11:30:00,36.02,36.06,36.01,36.05,21819.0,34.2517,34.2897,34.2422,34.2802,21819.0
2023-09-20 12:00:00,36.05,36.1,36.04,36.07,43756.0,34.2802,34.3278,34.2707,34.2992,43756.0
2023-09-20 12:30:00,36.07,36.13,36.07,36.12,41526.0,34.2992,34.3563,34.2992,34.3468,41526.0
2023-09-20 13:00:00,36.11,36.17,36.1,36.16,51356.0,34.3373,34.3943,34.3278,34.3848,51356.0
2023-09-20 13:30:00,36.16,36.16,36.06,36.09,87004.0,34.3848,34.3848,34.2897,34.3183,87004.0
2023-09-20 14:00:00,36.08,36.08,35.93,35.97,89416.0,34.3087,34.3087,34.1661,34.2041,89416.0
2023-09-20 14:30:00,35.98,36.1,35.89,35.95,104290.0,34.2137,34.3278,34.1281,34.1851,104290.0
2023-09-20 15:00:00,35.95,35.99,35.88,35.94,67565.0,34.1851,34.2232,34.1186,34.1756,67565.0
2023-09-20 15:30:00,35.94,35.96,35.83,35.85,284111.0,34.1756,34.1946,34.071,34.09,284111.0
2023-09-21 09:30:00,35.59,35.8,35.49,35.64,118232.0,33.8428,34.0425,33.7477,33.8903,118232.0
2023-09-21 10:00:00,35.65,35.69,35.6,35.6,35288.0,33.8999,33.9379,33.8523,33.8523,35288.0
2023-09-21 10:30:00,35.59,35.62,35.42,35.45,83566.0,33.8428,33.8713,33.6811,33.7097,83566.0
2023-09-21 11:00:00,35.45,35.49,35.41,35.49,69754.0,33.7097,33.7477,33.6716,33.7477,69754.0
2023-09-21 11:30:00,35.49,35.64,35.47,35.61,72778.0,33.7477,33.8903,33.7287,33.8618,72778.0
2023-09-21 12:00:00,35.59,35.59,35.45,35.55,36891.0,33.8428,33.8428,33.7097,33.8048,36891.0
2023-09-21 12:30:00,35.55,35.57,35.31,35.34,94366.0,33.8048,33.8238,33.5765,33.6051,94366.0
2023-09-21 13:00:00,35.34,35.43,35.3,35.42,45325.0,33.6051,33.6907,33.567,33.6811,45325.0
2023-09-21 13:30:00,35.42,35.47,35.38,35.4,32192.0,33.6811,33.7287,33.6431,33.6621,32192.0
2023-09-21 14:00:00,35.4,35.42,35.22,35.23,63658.0,33.6621,33.6811,33.491,33.5005,63658.0
2023-09-21 14:30:00,35.23,35.25,35.1,35.12,97068.0,33.5005,33.5195,33.3769,33.3959,97068.0
2023-09-21 15:00:00,35.12,35.14,34.91,34.93,138455.0,33.3959,33.4149,33.1962,33.2152,138455.0
2023-09-21 15:30:00,34.93,35.0,34.82,34.85,446406.0,33.2152,33.2818,33.1106,33.1391,446406.0
2023-09-22 09:30:00,34.87,35.0,34.62,34.7,37737.0,33.1581,33.2818,32.9204,32.9965,37737.0
2023-09-22 10:00:00,34.7,34.83,34.66,34.81,38186.0,32.9965,33.1201,32.9585,33.1011,38186.0
2023-09-22 10:30:00,34.82,34.85,34.76,34.85,31149.0,33.1106,33.1391,33.0535,33.1391,31149.0
2023-09-22 11:00:00,34.86,34.95,34.81,34.93,43768.0,33.1486,33.2342,33.1011,33.2152,43768.0
2023-09-22 11:30:00,34.93,34.95,34.77,34.77,54720.0,33.2152,33.2342,33.0631,33.0631,54720.0
2023-09-22 12:00:00,34.76,34.8,34.71,34.78,24718.0,33.0535,33.0916,33.006,33.0726,24718.0
2023-09-22 12:30:00,34.78,34.96,34.78,34.9,50427.0,33.0726,33.2437,33.0726,33.1867,50427.0
2023-09-22 13:00:00,34.89,34.92,34.73,34.76,51521.0,33.1772,33.2057,33.025,33.0535,51521.0
2023-09-22 13:30:00,34.75,34.75,34.6,34.66,66732.0,33.044,33.044,32.9014,32.9585,66732.0
2023-09-22 14:00:00,34.67,34.69,34.57,34.59,43762.0,32.968,32.987,32.8729,32.8919,43762.0
2023-09-22 14:30:00,34.58,34.59,34.52,34.52,57485.0,32.8824,32.8919,32.8253,32.8253,57485.0
2023-09-22 15:00:00,34.52,34.67,34.52,34.62,87211.0,32.8253,32.968,32.8253,32.9204,87211.0
2023-09-22 15:30:00,34.61,34.63,34.3,34.31,389008.0,32.9109,32.9299,32.6161,32.6256,389008.0
2023-09-25 09:30:00,34.16,34.27,34.0,34.25,37511.0,32.483,32.5876,32.3309,32.5686,37511.0
2023-09-25 10:00:00,34.24,34.28,34.04,34.06,61694.0,32.5591,32.5971,32.3689,32.3879,61694.0
2023-09-25 10:30:00,34.04,34.14,34.02,34.06,56581.0,32.3689,32.464,32.3499,32.3879,56581.0
2023-09-25 11:00:00,34.06,34.12,34.01,34.05,61251.0,32.3879,32.445,32.3404,32.3784,61251.0
2023-09-25 11:30:00,34.06,34.18,34.0,34.17,64325.0,32.3879,32.502,32.3309,32.4925,64325.0
2023-09-25 12:00:00,34.17,34.27,34.16,34.24,66669.0,32.4925,32.5876,32.483,32.5591,66669.0
2023-09-25 12:30:00,34.23,34.26,34.19,34.25,39811.0,32.5496,32.5781,32.5115,32.5686,39811.0
2023-09-25 13:00:00,34.24,34.26,34.13,34.15,37420.0,32.5591,32.5781,32.4545,32.4735,37420.0
2023-09-25 13:30:00,34.15,34.17,34.09,34.16,60283.0,32.4735,32.4925,32.4164,32.483,60283.0
2023-09-25 14:00:00,34.16,34.27,34.15,34.24,51103.0,32.483,32.5876,32.4735,32.5591,51103.0
2023-09-25 14:30:00,34.23,34.31,34.23,34.24,75033.0,32.5496,32.6256,32.5496,32.5591,75033.0
2023-09-25 15:00:00,34.25,34.3,34.16,34.26,114946.0,32.5686,32.6161,32.483,32.5781,114946.0
2023-09-25 15:30:00,34.25,34.33,34.19,34.21,388751.0,32.5686,32.6447,32.5115,32.5305,388751.0
2023-09-26 09:30:00,33.94,34.16,33.86,34.08,106424.0,32.2738,32.483,32.1977,32.4069,106424.0
2023-09-26 10:00:00,34.08,34.16,33.93,34.07,83062.0,32.4069,32.483,32.2643,32.3974,83062.0
2023-09-26 10:30:00,34.07,34.21,34.05,34.2,63916.0,32.3974,32.5305,32.3784,32.521,63916.0
2023-09-26 11:00:00,34.2,34.23,34.07,34.09,55197.0,32.521,32.5496,32.3974,32.4164,55197.0
2023-09-26 11:30:00,34.09,34.17,34.04,34.16,64805.0,32.4164,32.4925,32.3689,32.483,64805.0
2023-09-26 12:00:00,34.15,34.15,33.99,34.01,54101.0,32.4735,32.4735,32.3213,32.3404,54101.0
2023-09-26 12:30:00,34.01,34.09,34.0,34.07,61752.0,32.3404,32.4164,32.3309,32.3974,61752.0
2023-09-26 13:00:00,34.07,34.14,34.05,34.09,67339.0,32.3974,32.464,32.3784,32.4164,67339.0
2023-09-26 13:30:00,34.09,34.09,33.95,34.02,61156.0,32.4164,32.4164,32.2833,32.3499,61156.0
2023-09-26 14:00:00,34.02,34.03,33.96,34.01,41591.0,32.3499,32.3594,32.2928,32.3404,41591.0
2023-09-26 14:30:00,34.02,34.02,33.94,33.97,72051.0,32.3499,32.3499,32.2738,32.3023,72051.0
2023-09-26 15:00:00,33.97,34.0,33.88,33.94,75631.0,32.3023,32.3309,32.2167,32.2738,75631.0
2023-09-26 15:30:00,33.94,34.1,33.93,34.03,473915.0,32.2738,32.4259,32.2643,32.3594,473915.0
2023-09-27 09:30:00,34.14,34.26,34.07,34.17,35396.0,32.464,32.5781,32.3974,32.4925,35396.0
2023-09-27 10:00:00,34.18,34.4,34.13,34.35,57465.0,32.502,32.7112,32.4545,32.6637,57465.0
2023-09-27 10:30:00,34.34,34.34,34.1,34.1,59466.0,32.6542,32.6542,32.4259,32.4259,59466.0
2023-09-27 11:00:00,34.1,34.11,33.97,34.0,59329.0,32.4259,32.4355,32.3023,32.3309,59329.0
2023-09-27 11:30:00,34.0,34.04,33.91,33.95,48243.0,32.3309,32.3689,32.2453,32.2833,48243.0
2023-09-27 12:00:00,33.95,33.95,33.74,33.86,63355.0,32.2833,32.2833,32.0836,32.1977,63355.0
2023-09-27 12:30:00,33.86,33.93,33.79,33.82,70326.0,32.1977,32.2643,32.1312,32.1597,70326.0
2023-09-27 13:00:00,33.81,33.82,33.61,33.64,54601.0,32.1502,32.1597,31.96,31.9885,54601.0
2023-09-27 13:30:00,33.64,33.76,33.63,33.76,45470.0,31.9885,32.1026,31.979,32.1026,45470.0
2023-09-27 14:00:00,33.76,33.92,33.73,33.91,215689.0,32.1026,32.2548,32.0741,32.2453,215689.0
2023-09-27 14:30:00,33.92,34.04,33.91,34.0,103956.0,32.2548,32.3689,32.2453,32.3309,103956.0
2023-09-27 15:00:00,33.99,34.1,33.96,34.07,109238.0,32.3213,32.4259,32.2928,32.3974,109238.0
2023-09-27 15:30:00,34.05,34.06,33.85,33.91,444470.0,32.3784,32.3879,32.1882,32.2453,444470.0
2023-09-28 09:30:00,33.92,34.22,33.82,34.19,82787.0,32.2548,32.5401,32.1597,32.5115,82787.0
2023-09-28 10:00:00,34.19,34.24,34.0,34.04,134887.0,32.5115,32.5591,32.3309,32.3689,134887.0
2023-09-28 10:30:00,34.04,34.1,33.97,34.1,55096.0,32.3689,32.4259,32.3023,32.4259,55096.0
2023-09-28 11:00:00,34.09,34.14,33.99,34.09,90332.0,32.4164,32.464,32.3213,32.4164,90332.0
2023-09-28 11:30:00,34.09,34.17,34.06,34.15,58620.0,32.4164,32.4925,32.3879,32.4735,58620.0
2023-09-28 12:00:00,34.15,34.15,33.96,34.02,227248.0,32.4735,32.4735,32.2928,32.3499,227248.0
2023-09-28 12:30:00,34.02,34.07,33.88,33.93,121453.0,32.3499,32.3974,32.2167,32.2643,121453.0
2023-09-28 13:00:00,33.92,34.0,33.89,33.91,36021.0,32.2548,32.3309,32.2263,32.2453,36021.0
2023-09-28 13:30:00,33.91,33.97,33.83,33.97,61478.0,32.2453,32.3023,32.1692,32.3023,61478.0
2023-09-28 14:00:00,33.98,34.04,33.93,34.01,48070.0,32.3118,32.3689,32.2643,32.3404,48070.0
2023-09-28 14:30:00,34.01,34.01,33.82,33.97,281635.0,32.3404,32.3404,32.1597,32.3023,281635.0
2023-09-28 15:00:00,33.97,34.07,33.93,34.01,215480.0,32.3023,32.3974,32.2643,32.3404,215480.0
2023-09-28 15:30:00,34.02,34.03,33.73,33.87,576000.0,32.3499,32.3594,32.0741,32.2072,576000.0
2023-09-29 09:30:00,34.28,34.39,33.75,33.83,120149.0,32.5971,32.7017,32.0931,32.1692,120149.0
2023-09-29 10:00:00,33.84,33.96,33.71,33.74,246964.0,32.1787,32.2928,32.0551,32.0836,246964.0
2023-09-29 10:30:00,33.74,33.88,33.71,33.82,108506.0,32.0836,32.2167,32.0551,32.1597,108506.0
2023-09-29 11:00:00,33.82,33.82,33.55,33.58,365903.0,32.1597,32.1597,31.9029,31.9315,365903.0
2023-09-29 11:30:00,33.57,33.59,33.42,33.46,130974.0,31.922,31.941,31.7793,31.8174,130974.0
2023-09-29 12:00:00,33.46,33.47,33.36,33.43,87865.0,31.8174,31.8269,31.7223,31.7888,87865.0
2023-09-29 12:30:00,33.43,33.5,33.26,33.3,138703.0,31.7888,31.8554,31.6272,31.6652,138703.0
2023-09-29 13:00:00,33.29,33.29,33.14,33.24,142066.0,31.6557,31.6557,31.5131,31.6082,142066.0
2023-09-29 13:30:00,33.24,33.39,33.2,33.2,237635.0,31.6082,31.7508,31.5701,31.5701,237635.0
2023-09-29 14:00:00,33.2,33.45,33.2,33.38,129638.0,31.5701,31.8079,31.5701,31.7413,129638.0
2023-09-29 14:30:00,33.39,33.68,33.38,33.67,151999.0,31.7508,32.0266,31.7413,32.0171,151999.0
2023-09-29 15:00:00,33.67,33.73,33.53,33.62,203392.0,32.0171,32.0741,31.8839,31.9695,203392.0
2023-09-29 15:30:00,33.62,33.82,33.55,33.69,724183.0,31.9695,32.1597,31.9029,32.0361,724183.0
2023-10-02 09:30:00,33.55,33.87,33.55,33.7,89518.0,31.9029,32.2072,31.9029,32.0456,89518.0
2023-10-02 10:00:00,33.67,33.74,33.57,33.61,71239.0,32.0171,32.0836,31.922,31.96,71239.0
2023-10-02 10:30:00,33.61,33.72,33.43,33.52,67992.0,31.96,32.0646,31.7888,31.8744,67992.0
2023-10-02 11:00:00,33.51,33.61,33.35,33.44,133572.0,31.8649,31.96,31.7128,31.7983,133572.0
2023-10-02 11:30:00,33.45,33.45,33.12,33.15,29361.0,31.8079,31.8079,31.4941,31.5226,29361.0
2023-10-02 12:00:00,33.14,33.2,33.06,33.07,50069.0,31.5131,31.5701,31.437,31.4465,50069.0
2023-10-02 12:30:00,33.07,33.08,32.94,32.98,37569.0,31.4465,31.456,31.3229,31.3609,37569.0
2023-10-02 13:00:00,32.99,33.08,32.98,33.05,77552.0,31.3704,31.456,31.3609,31.4275,77552.0
2023-10-02 13:30:00,33.05,33.11,33.0,33.09,74553.0,31.4275,31.4845,31.3799,31.4655,74553.0
2023-10-02 14:00:00,33.09,33.19,33.02,33.03,88138.0,31.4655,31.5606,31.399,31.4085,88138.0
2023-10-02 14:30:00,33.03,33.06,32.96,33.02,81290.0,31.4085,31.437,31.3419,31.399,81290.0
2023-10-02 15:00:00,33.02,33.13,32.95,33.09,175611.0,31.399,31.5036,31.3324,31.4655,175611.0
2023-10-02 15:30:00,33.09,33.17,33.04,33.09,332816.0,31.4655,31.5416,31.418,31.4655,332816.0
2023-10-03 09:30:00,32.92,33.11,32.78,33.05,45299.0,31.3039,31.4845,31.1707,31.4275,45299.0
2023-10-03 10:00:00,33.04,33.04,32.81,32.9,70716.0,31.418,31.418,31.1993,31.2849,70716.0
2023-10-03 10:30:00,32.89,32.91,32.64,32.65,50522.0,31.2753,31.2944,31.0376,31.0471,50522.0
2023-10-03 11:00:00,32.66,32.8,32.65,32.72,50768.0,31.0566,31.1898,31.0471,31.1137,50768.0
2023-10-03 11:30:00,32.71,32.73,32.6,32.66,42251.0,31.1042,31.1232,30.9996,31.0566,42251.0
2023-10-03 12:00:00,32.66,32.83,32.66,32.8,53822.0,31.0566,31.2183,31.0566,31.1898,53822.0
2023-10-03 12:30:00,32.8,32.81,32.65,32.75,73956.0,31.1898,31.1993,31.0471,31.1422,73956.0
2023-10-03 13:00:00,32.75,33.0,32.69,32.83,783731.0,31.1422,31.3799,31.0852,31.2183,783731.0
2023-10-03 13:30:00,32.83,32.88,32.81,32.86,98627.0,31.2183,31.2658,31.1993,31.2468,98627.0
2023-10-03 14:00:00,32.86,32.94,32.85,32.86,93385.0,31.2468,31.3229,31.2373,31.2468,93385.0
2023-10-03 14:30:00,32.86,32.96,32.85,32.9,74210.0,31.2468,31.3419,31.2373,31.2849,74210.0
2023-10-03 15:00:00,32.88,32.91,32.79,32.8,80248.0,31.2658,31.2944,31.1803,31.1898,80248.0
2023-10-03 15:30:00,32.8,32.86,32.72,32.8,407740.0,31.1898,31.2468,31.1137,31.1898,407740.0
2023-10-04 09:30:00,32.94,33.0,32.64,32.72,47698.0,31.3229,31.3799,31.0376,31.1137,47698.0
2023-10-04 10:00:00,32.7,32.8,32.63,32.69,82030.0,31.0947,31.1898,31.0281,31.0852,82030.0
2023-10-04 10:30:00,32.69,32.82,32.52,32.56,171023.0,31.0852,31.2088,30.9235,30.9615,171023.0
2023-10-04 11:00:00,32.55,32.9,32.54,32.86,81124.0,30.952,31.2849,30.9425,31.2468,81124.0
2023-10-04 11:30:00,32.86,32.89,32.67,32.86,69474.0,31.2468,31.2753,31.0661,31.2468,69474.0
2023-10-04 12:00:00,32.86,32.98,32.86,32.98,103313.0,31.2468,31.3609,31.2468,31.3609,103313.0
2023-10-04 12:30:00,32.98,32.99,32.91,32.93,42092.0,31.3609,31.3704,31.2944,31.3134,42092.0
2023-10-04 13:00:00,32.94,33.01,32.87,32.93,58404.0,31.3229,31.3895,31.2563,31.3134,58404.0
2023-10-04 13:30:00,32.93,33.03,32.9,33.02,56220.0,31.3134,31.4085,31.2849,31.399,56220.0
2023-10-04 14:00:00,33.01,33.07,32.98,33.05,37542.0,31.3895,31.4465,31.3609,31.4275,37542.0
2023-10-04 14:30:00,33.05,33.17,33.01,33.16,64070.0,31.4275,31.5416,31.3895,31.5321,64070.0
2023-10-04 15:00:00,33.17,33.29,33.15,33.2,69778.0,31.5416,31.6557,31.5226,31.5701,69778.0
2023-10-04 15:30:00,33.21,33.47,33.18,33.45,535485.0,31.5796,31.8269,31.5511,31.8079,535485.0
2023-10-05 09:30:00,33.28,33.5,33.26,33.49,43941.0,31.6462,31.8554,31.6272,31.8459,43941.0
2023-10-05 10:00:00,33.5,33.6,33.44,33.48,55151.0,31.8554,31.9505,31.7983,31.8364,55151.0
2023-10-05 10:30:00,33.49,33.49,33.31,33.4,31082.0,31.8459,31.8459,31.6747,31.7603,31082.0
2023-10-05 11:00:00,33.39,33.49,33.33,33.46,39906.0,31.7508,31.8459,31.6937,31.8174,39906.0
2023-10-05 11:30:00,33.47,33.59,33.44,33.5,54866.0,31.8269,31.941,31.7983,31.8554,54866.0
2023-10-05 12:00:00,33.49,33.67,33.48,33.66,28516.0,31.8459,32.0171,31.8364,32.0075,28516.0
2023-10-05 12:30:00,33.67,33.69,33.57,33.61,32074.0,32.0171,32.0361,31.922,31.96,32074.0
2023-10-05 13:00:00,33.63,33.63,33.48,33.5,61217.0,31.979,31.979,31.8364,31.8554,61217.0
2023-10-05 13:30:00,33.5,33.57,33.44,33.5,85329.0,31.8554,31.922,31.7983,31.8554,85329.0
2023-10-05 14:00:00,33.51,33.53,33.46,33.48,51587.0,31.8649,31.8839,31.8174,31.8364,51587.0
2023-10-05 14:30:00,33.48,33.57,33.46,33.51,57964.0,31.8364,31.922,31.8174,31.8649,57964.0
2023-10-05 15:00:00,33.51,33.59,33.46,33.56,121589.0,31.8649,31.941,31.8174,31.9125,121589.0
2023-10-05 15:30:00,33.56,33.7,33.55,33.59,322380.0,31.9125,32.0456,31.9029,31.941,322380.0
2023-10-06 09:30:00,33.37,33.48,33.2,33.41,114164.0,31.7318,31.8364,31.5701,31.7698,114164.0
2023-10-06 10:00:00,33.43,33.59,33.28,33.57,140667.0,31.7888,31.941,31.6462,31.922,140667.0
2023-10-06 10:30:00,33.59,33.69,33.41,33.46,156348.0,31.941,32.0361,31.7698,31.8174,156348.0
2023-10-06 11:00:00,33.46,33.71,33.46,33.65,129837.0,31.8174,32.0551,31.8174,31.998,129837.0
2023-10-06 11:30:00,33.66,33.98,33.62,33.97,221077.0,32.0075,32.3118,31.9695,32.3023,221077.0
2023-10-06 12:00:00,33.97,34.01,33.8,33.82,29984.0,32.3023,32.3404,32.1407,32.1597,29984.0
2023-10-06 12:30:00,33.82,33.86,33.74,33.83,84158.0,32.1597,32.1977,32.0836,32.1692,84158.0
2023-10-06 13:00:00,33.82,33.98,33.74,33.96,75504.0,32.1597,32.3118,32.0836,32.2928,75504.0
2023-10-06 13:30:00,33.97,34.05,33.91,34.05,32504.0,32.3023,32.3784,32.2453,32.3784,32504.0
2023-10-06 14:00:00,34.05,34.05,33.92,34.02,181134.0,32.3784,32.3784,32.2548,32.3499,181134.0
2023-10-06 14:30:00,34.02,34.05,33.92,33.95,142242.0,32.3499,32.3784,32.2548,32.2833,142242.0
2023-10-06 15:00:00,33.95,33.97,33.86,33.94,88604.0,32.2833,32.3023,32.1977,32.2738,88604.0
2023-10-06 15:30:00,33.94,34.06,33.9,33.96,506663.0,32.2738,32.3879,32.2358,32.2928,506663.0
2023-10-09 09:30:00,33.69,33.99,33.69,33.89,35338.0,32.0361,32.3213,32.0361,32.2263,35338.0
2023-10-09 10:00:00,33.91,34.08,33.84,34.03,30827.0,32.2453,32.4069,32.1787,32.3594,30827.0
2023-10-09 10:30:00,34.03,34.1,33.94,34.09,20436.0,32.3594,32.4259,32.2738,32.4164,20436.0
2023-10-09 11:00:00,34.09,34.31,34.07,34.3,25015.0,32.4164,32.6256,32.3974,32.6161,25015.0
2023-10-09 11:30:00,34.31,34.36,34.19,34.29,74977.0,32.6256,32.6732,32.5115,32.6066,74977.0
2023-10-09 12:00:00,34.28,34.28,34.16,34.18,37461.0,32.5971,32.5971,32.483,32.502,37461.0
2023-10-09 12:30:00,34.17,34.18,34.09,34.13,29832.0,32.4925,32.502,32.4164,32.4545,29832.0
2023-10-09 13:00:00,34.14,34.22,34.12,34.22,33480.0,32.464,32.5401,32.445,32.5401,33480.0
2023-10-09 13:30:00,34.22,34.34,34.21,34.34,23134.0,32.5401,32.6542,32.5305,32.6542,23134.0
2023-10-09 14:00:00,34.34,34.35,34.28,34.32,20312.0,32.6542,32.6637,32.5971,32.6351,20312.0
2023-10-09 14:30:00,34.32,34.42,34.28,34.41,17233.0,32.6351,32.7302,32.5971,32.7207,17233.0
2023-10-09 15:00:00,34.42,34.42,34.29,34.3,44617.0,32.7302,32.7302,32.6066,32.6161,44617.0
2023-10-09 15:30:00,34.3,34.35,34.23,34.33,199517.0,32.6161,32.6637,32.5496,32.6447,199517.0
2023-10-10 09:30:00,34.16,34.38,34.11,34.34,73078.0,32.483,32.6922,32.4355,32.6542,73078.0
2023-10-10 10:00:00,34.35,34.52,34.33,34.48,91598.0,32.6637,32.8253,32.6447,32.7873,91598.0
2023-10-10 10:30:00,34.49,34.52,34.37,34.43,84296.0,32.7968,32.8253,32.6827,32.7397,84296.0
2023-10-10 11:00:00,34.41,34.58,34.39,34.52,61680.0,32.7207,32.8824,32.7017,32.8253,61680.0
2023-10-10 11:30:00,34.52,34.61,34.51,34.59,35266.0,32.8253,32.9109,32.8158,32.8919,35266.0
2023-10-10 12:00:00,34.59,34.67,34.57,34.65,75255.0,32.8919,32.968,32.8729,32.9489,75255.0
2023-10-10 12:30:00,34.65,34.74,34.65,34.73,23591.0,32.9489,33.0345,32.9489,33.025,23591.0
2023-10-10 13:00:00,34.73,34.73,34.58,34.61,27587.0,33.025,33.025,32.8824,32.9109,27587.0
2023-10-10 13:30:00,34.62,34.63,34.54,34.58,36165.0,32.9204,32.9299,32.8443,32.8824,36165.0
2023-10-10 14:00:00,34.58,34.6,34.36,34.4,45237.0,32.8824,32.9014,32.6732,32.7112,45237.0
2023-10-10 14:30:00,34.4,34.46,34.34,34.36,45298.0,32.7112,32.7683,32.6542,32.6732,45298.0
2023-10-10 15:00:00,34.36,34.39,34.28,34.33,51354.0,32.6732,32.7017,32.5971,32.6447,51354.0
2023-10-10 15:30:00,34.33,34.42,34.29,34.37,257340.0,32.6447,32.7302,32.6066,32.6827,257340.0
2023-10-11 09:30:00,34.67,34.95,34.45,34.82,82145.0,32.968,33.2342,32.7588,33.1106,82145.0
2023-10-11 10:00:00,34.83,34.91,34.8,34.85,51755.0,33.1201,33.1962,33.0916,33.1391,51755.0
2023-10-11 10:30:00,34.86,34.88,34.71,34.81,42288.0,33.1486,33.1677,33.006,33.1011,42288.0
2023-10-11 11:00:00,34.83,34.91,34.72,34.78,40219.0,33.1201,33.1962,33.0155,33.0726,40219.0
2023-10-11 11:30:00,34.79,34.8,34.71,34.71,46116.0,33.0821,33.0916,33.006,33.006,46116.0
2023-10-11 12:00:00,34.71,34.75,34.62,34.64,47540.0,33.006,33.044,32.9204,32.9394,47540.0
2023-10-11 12:30:00,34.64,34.72,34.63,34.63,41582.0,32.9394,33.0155,32.9299,32.9299,41582.0
2023-10-11 13:00:00,34.61,34.65,34.56,34.64,36423.0,32.9109,32.9489,32.8634,32.9394,36423.0
2023-10-11 13:30:00,34.64,34.75,34.62,34.75,44451.0,32.9394,33.044,32.9204,33.044,44451.0
2023-10-11 14:00:00,34.75,34.96,34.74,34.9,123480.0,33.044,33.2437,33.0345,33.1867,123480.0
2023-10-11 14:30:00,34.9,35.07,34.9,35.06,34169.0,33.1867,33.3483,33.1867,33.3388,34169.0
2023-10-11 15:00:00,35.05,35.17,35.04,35.16,55163.0,33.3293,33.4434,33.3198,33.4339,55163.0
2023-10-11 15:30:00,35.15,35.2,35.09,35.12,305746.0,33.4244,33.4719,33.3673,33.3959,305746.0
2023-10-12 09:30:00,35.03,35.11,34.94,35.0,32222.0,33.3103,33.3864,33.2247,33.2818,32222.0
2023-10-12 10:00:00,34.99,35.02,34.78,34.84,24934.0,33.2723,33.3008,33.0726,33.1296,24934.0
2023-10-12 10:30:00,34.84,34.99,34.8,34.99,33214.0,33.1296,33.2723,33.0916,33.2723,33214.0
2023-10-12 11:00:00,35.0,35.07,34.92,35.05,67335.0,33.2818,33.3483,33.2057,33.3293,67335.0
2023-10-12 11:30:00,35.04,35.13,35.0,35.08,38420.0,33.3198,33.4054,33.2818,33.3578,38420.0
2023-10-12 12:00:00,35.08,35.2,35.06,35.17,35583.0,33.3578,33.4719,33.3388,33.4434,35583.0
2023-10-12 12:30:00,35.18,35.19,35.03,35.03,67505.0,33.4529,33.4624,33.3103,33.3103,67505.0
2023-10-12 13:00:00,35.04,35.04,34.83,34.83,40836.0,33.3198,33.3198,33.1201,33.1201,40836.0
2023-10-12 13:30:00,34.82,34.85,34.65,34.66,92291.0,33.1106,33.1391,32.9489,32.9585,92291.0
2023-10-12 14:00:00,34.66,34.77,34.63,34.74,33355.0,32.9585,33.0631,32.9299,33.0345,33355.0
2023-10-12 14:30:00,34.74,34.8,34.66,34.75,57904.0,33.0345,33.0916,32.9585,33.044,57904.0
2023-10-12 15:00:00,34.75,34.82,34.72,34.81,44539.0,33.044,33.1106,33.0155,33.1011,44539.0
2023-10-12 15:30:00,34.81,34.89,34.79,34.81,180091.0,33.1011,33.1772,33.0821,33.1011,180091.0
2023-10-13 09:30:00,34.95,35.02,34.43,34.43,57449.0,33.2342,33.3008,32.7397,32.7397,57449.0
2023-10-13 10:00:00,34.47,34.82,34.47,34.8,22067.0,32.7778,33.1106,32.7778,33.0916,22067.0
2023-10-13 10:30:00,34.8,34.9,34.62,34.63,31173.0,33.0916,33.1867,32.9204,32.9299,31173.0
2023-10-13 11:00:00,34.63,34.66,34.51,34.65,32141.0,32.9299,32.9585,32.8158,32.9489,32141.0
2023-10-13 11:30:00,34.61,34.67,34.53,34.56,28388.0,32.9109,32.968,32.8348,32.8634,28388.0
2023-10-13 12:00:00,34.56,34.82,34.55,34.79,74908.0,32.8634,33.1106,32.8539,33.0821,74908.0
2023-10-13 12:30:00,34.79,34.81,34.66,34.76,18096.0,33.0821,33.1011,32.9585,33.0535,18096.0
2023-10-13 13:00:00,34.75,34.79,34.7,34.71,15701.0,33.044,33.0821,32.9965,33.006,15701.0
2023-10-13 13:30:00,34.69,34.88,34.67,34.84,56662.0,32.987,33.1677,32.968,33.1296,56662.0
2023-10-13 14:00:00,34.84,34.93,34.83,34.86,61040.0,33.1296,33.2152,33.1201,33.1486,61040.0
2023-10-13 14:30:00,34.87,34.91,34.69,34.8,47516.0,33.1581,33.1962,32.987,33.0916,47516.0
2023-10-13 15:00:00,34.79,34.83,34.7,34.75,72084.0,33.0821,33.1201,32.9965,33.044,72084.0
2023-10-13 15:30:00,34.76,34.88,34.76,34.84,201349.0,33.0535,33.1677,33.0535,33.1296,201349.0
2023-10-16 09:30:00,34.9,35.0,34.59,34.69,53120.0,33.1867,33.2818,32.8919,32.987,53120.0
2023-10-16 10:00:00,34.67,34.78,34.5,34.78,71762.0,32.968,33.0726,32.8063,33.0726,71762.0
2023-10-16 10:30:00,34.79,34.98,34.79,34.95,77561.0,33.0821,33.2627,33.0821,33.2342,77561.0
2023-10-16 11:00:00,34.96,35.01,34.88,34.92,37139.0,33.2437,33.2913,33.1677,33.2057,37139.0
2023-10-16 11:30:00,34.92,34.97,34.86,34.94,44481.0,33.2057,33.2532,33.1486,33.2247,44481.0
2023-10-16 12:00:00,34.95,34.98,34.87,34.93,36939.0,33.2342,33.2627,33.1581,33.2152,36939.0
2023-10-16 12:30:00,34.94,34.96,34.86,34.93,62503.0,33.2247,33.2437,33.1486,33.2152,62503.0
2023-10-16 13:00:00,34.94,35.04,34.89,35.0,143592.0,33.2247,33.3198,33.1772,33.2818,143592.0
2023-10-16 13:30:00,34.99,35.08,34.96,35.05,46977.0,33.2723,33.3578,33.2437,33.3293,46977.0
2023-10-16 14:00:00,35.05,35.11,35.0,35.0,32716.0,33.3293,33.3864,33.2818,33.2818,32716.0
2023-10-16 14:30:00,34.99,35.04,34.94,35.04,38544.0,33.2723,33.3198,33.2247,33.3198,38544.0
2023-10-16 15:00:00,35.04,35.09,34.98,35.06,72037.0,33.3198,33.3673,33.2627,33.3388,72037.0
2023-10-16 15:30:00,35.05,35.06,34.88,34.92,221734.0,33.3293,33.3388,33.1677,33.2057,221734.0
2023-10-17 09:30:00,34.74,35.05,34.74,34.97,70337.0,33.0345,33.3293,33.0345,33.2532,70337.0
2023-10-17 10:00:00,34.99,35.3,34.95,35.24,88997.0,33.2723,33.567,33.2342,33.51,88997.0
2023-10-17 10:30:00,35.26,35.3,35.18,35.24,28391.0,33.529,33.567,33.4529,33.51,28391.0
2023-10-17 11:00:00,35.26,35.34,35.19,35.33,47609.0,33.529,33.6051,33.4624,33.5956,47609.0
2023-10-17 11:30:00,35.32,35.47,35.29,35.46,115945.0,33.5861,33.7287,33.5575,33.7192,115945.0
2023-10-17 12:00:00,35.45,35.53,35.41,35.45,32308.0,33.7097,33.7857,33.6716,33.7097,32308.0
2023-10-17 12:30:00,35.47,35.47,35.18,35.2,38948.0,33.7287,33.7287,33.4529,33.4719,38948.0
2023-10-17 13:00:00,35.19,35.22,35.11,35.16,44095.0,33.4624,33.491,33.3864,33.4339,44095.0
2023-10-17 13:30:00,35.16,35.21,35.09,35.15,125394.0,33.4339,33.4815,33.3673,33.4244,125394.0
2023-10-17 14:00:00,35.15,35.17,35.04,35.12,53151.0,33.4244,33.4434,33.3198,33.3959,53151.0
2023-10-17 14:30:00,35.12,35.14,34.99,35.07,99508.0,33.3959,33.4149,33.2723,33.3483,99508.0
2023-10-17 15:00:00,35.07,35.15,35.05,35.15,83022.0,33.3483,33.4244,33.3293,33.4244,83022.0
2023-10-17 15:30:00,35.15,35.17,34.95,35.01,572996.0,33.4244,33.4434,33.2342,33.2913,572996.0
2023-10-18 09:30:00,34.79,34.87,34.59,34.63,181583.0,33.0821,33.1581,32.8919,32.9299,181583.0
2023-10-18 10:00:00,34.62,34.77,34.49,34.57,89930.0,32.9204,33.0631,32.7968,32.8729,89930.0
2023-10-18 10:30:00,34.55,34.71,34.54,34.68,219775.0,32.8539,33.006,32.8443,32.9775,219775.0
2023-10-18 11:00:00,34.68,34.71,34.59,34.66,71225.0,32.9775,33.006,32.8919,32.9585,71225.0
2023-10-18 11:30:00,34.65,34.67,34.56,34.64,153790.0,32.9489,32.968,32.8634,32.9394,153790.0
2023-10-18 12:00:00,34.63,34.71,34.6,34.63,79784.0,32.9299,33.006,32.9014,32.9299,79784.0
2023-10-18 12:30:00,34.62,34.65,34.54,34.61,18573.0,32.9204,32.9489,32.8443,32.9109,18573.0
2023-10-18 13:00:00,34.61,34.8,34.6,34.67,140330.0,32.9109,33.0916,32.9014,32.968,140330.0
2023-10-18 13:30:00,34.67,34.81,34.59,34.81,68931.0,32.968,33.1011,32.8919,33.1011,68931.0
2023-10-18 14:00:00,34.81,34.91,34.73,34.76,22012.0,33.1011,33.1962,33.025,33.0535,22012.0
2023-10-18 14:30:00,34.75,34.82,34.69,34.77,44130.0,33.044,33.1106,32.987,33.0631,44130.0
2023-10-18 15:00:00,34.77,34.79,34.61,34.73,617782.0,33.0631,33.0821,32.9109,33.025,617782.0
2023-10-18 15:30:00,34.73,34.77,34.47,34.56,527256.0,33.025,33.0631,32.7778,32.8634,527256.0
2023-10-19 09:30:00,34.34,34.62,34.34,34.58,61505.0,32.6542,32.9204,32.6542,32.8824,61505.0
2023-10-19 10:00:00,34.58,34.66,34.46,34.47,61026.0,32.8824,32.9585,32.7683,32.7778,61026.0
2023-10-19 10:30:00,34.46,34.46,34.21,34.23,35857.0,32.7683,32.7683,32.5305,32.5496,35857.0
2023-10-19 11:00:00,34.23,34.54,34.22,34.49,53074.0,32.5496,32.8443,32.5401,32.7968,53074.0
2023-10-19 11:30:00,34.49,34.66,34.49,34.55,42167.0,32.7968,32.9585,32.7968,32.8539,42167.0
2023-10-19 12:00:00,34.55,34.85,34.5,34.52,60647.0,32.8539,33.1391,32.8063,32.8253,60647.0
2023-10-19 12:30:00,34.54,34.64,34.4,34.62,75395.0,32.8443,32.9394,32.7112,32.9204,75395.0
2023-10-19 13:00:00,34.61,34.72,34.54,34.61,52736.0,32.9109,33.0155,32.8443,32.9109,52736.0
2023-10-19 13:30:00,34.61,34.65,34.39,34.45,39602.0,32.9109,32.9489,32.7017,32.7588,39602.0
2023-10-19 14:00:00,34.45,34.49,34.29,34.31,24831.0,32.7588,32.7968,32.6066,32.6256,24831.0
2023-10-19 14:30:00,34.3,34.31,34.13,34.24,85680.0,32.6161,32.6256,32.4545,32.5591,85680.0
2023-10-19 15:00:00,34.23,34.29,34.07,34.09,92235.0,32.5496,32.6066,32.3974,32.4164,92235.0
2023-10-19 15:30:00,34.09,34.19,33.95,33.97,247855.0,32.4164,32.5115,32.2833,32.3023,247855.0
2023-10-20 09:30:00,34.02,34.34,33.98,34.13,72799.0,32.3499,32.6542,32.3118,32.4545,72799.0
2023-10-20 10:00:00,34.12,34.2,34.01,34.14,152125.0,32.445,32.521,32.3404,32.464,152125.0
2023-10-20 10:30:00,34.15,34.31,34.12,34.22,61353.0,32.4735,32.6256,32.445,32.5401,61353.0
2023-10-20 11:00:00,34.22,34.25,34.05,34.06,46656.0,32.5401,32.5686,32.3784,32.3879,46656.0
2023-10-20 11:30:00,34.06,34.15,34.03,34.11,50262.0,32.3879,32.4735,32.3594,32.4355,50262.0
2023-10-20 12:00:00,34.11,34.19,34.01,34.15,54686.0,32.4355,32.5115,32.3404,32.4735,54686.0
2023-10-20 12:30:00,34.15,34.19,34.08,34.14,51411.0,32.4735,32.5115,32.4069,32.464,51411.0
2023-10-20 13:00:00,34.14,34.18,34.01,34.11,83057.0,32.464,32.502,32.3404,32.4355,83057.0
2023-10-20 13:30:00,34.12,34.13,34.04,34.12,69962.0,32.445,32.4545,32.3689,32.445,69962.0
2023-10-20 14:00:00,34.12,34.12,34.04,34.05,65623.0,32.445,32.445,32.3689,32.3784,65623.0
2023-10-20 14:30:00,34.04,34.14,33.96,33.97,80803.0,32.3689,32.464,32.2928,32.3023,80803.0
2023-10-20 15:00:00,33.97,34.0,33.84,33.91,96221.0,32.3023,32.3309,32.1787,32.2453,96221.0
2023-10-20 15:30:00,33.91,33.94,33.69,33.69,549567.0,32.2453,32.2738,32.0361,32.0361,549567.0
2023-10-23 09:30:00,33.28,33.28,32.73,32.9,150728.0,31.6462,31.6462,31.1232,31.2849,150728.0
2023-10-23 10:00:00,32.88,33.16,32.88,32.92,132274.0,31.2658,31.5321,31.2658,31.3039,132274.0
2023-10-23 10:30:00,32.91,32.95,32.8,32.91,130210.0,31.2944,31.3324,31.1898,31.2944,130210.0
2023-10-23 11:00:00,32.9,33.03,32.87,33.01,177766.0,31.2849,31.4085,31.2563,31.3895,177766.0
2023-10-23 11:30:00,33.01,33.16,32.99,33.12,84647.0,31.3895,31.5321,31.3704,31.4941,84647.0
2023-10-23 12:00:00,33.12,33.16,33.03,33.09,120566.0,31.4941,31.5321,31.4085,31.4655,120566.0
2023-10-23 12:30:00,33.09,33.37,33.07,33.37,239918.0,31.4655,31.7318,31.4465,31.7318,239918.0
2023-10-23 13:00:00,33.37,33.39,33.27,33.29,86890.0,31.7318,31.7508,31.6367,31.6557,86890.0
2023-10-23 13:30:00,33.3,33.4,33.24,33.26,109074.0,31.6652,31.7603,31.6082,31.6272,109074.0
2023-10-23 14:00:00,33.25,33.26,33.01,33.09,128850.0,31.6177,31.6272,31.3895,31.4655,128850.0
2023-10-23 14:30:00,33.09,33.21,33.08,33.16,58804.0,31.4655,31.5796,31.456,31.5321,58804.0
2023-10-23 15:00:00,33.16,33.19,32.98,33.01,176467.0,31.5321,31.5606,31.3609,31.3895,176467.0
2023-10-23 15:30:00,33.01,33.1,32.94,32.94,524017.0,31.3895,31.475,31.3229,31.3229,524017.0
2023-10-24 09:30:00,33.06,33.49,33.06,33.45,106747.0,31.437,31.8459,31.437,31.8079,106747.0
2023-10-24 10:00:00,33.45,33.58,33.35,33.53,87705.0,31.8079,31.9315,31.7128,31.8839,87705.0
2023-10-24 10:30:00,33.55,33.56,33.45,33.51,121952.0,31.9029,31.9125,31.8079,31.8649,121952.0
2023-10-24 11:00:00,33.5,33.5,33.31,33.43,88701.0,31.8554,31.8554,31.6747,31.7888,88701.0
2023-10-24 11:30:00,33.43,33.45,33.23,33.31,69416.0,31.7888,31.8079,31.5987,31.6747,69416.0
2023-10-24 12:00:00,33.32,33.35,33.21,33.25,60661.0,31.6842,31.7128,31.5796,31.6177,60661.0
2023-10-24 12:30:00,33.25,33.29,33.2,33.25,48042.0,31.6177,31.6557,31.5701,31.6177,48042.0
2023-10-24 13:00:00,33.25,33.26,33.15,33.2,84617.0,31.6177,31.6272,31.5226,31.5701,84617.0
2023-10-24 13:30:00,33.2,33.33,33.19,33.29,51793.0,31.5701,31.6937,31.5606,31.6557,51793.0
2023-10-24 14:00:00,33.28,33.31,33.23,33.27,58759.0,31.6462,31.6747,31.5987,31.6367,58759.0
2023-10-24 14:30:00,33.27,33.4,33.26,33.4,56322.0,31.6367,31.7603,31.6272,31.7603,56322.0
2023-10-24 15:00:00,33.4,33.5,33.39,33.44,101930.0,31.7603,31.8554,31.7508,31.7983,101930.0
2023-10-24 15:30:00,33.44,33.46,33.32,33.39,422737.0,31.7983,31.8174,31.6842,31.7508,422737.0
2023-10-25 09:30:00,33.07,33.3,33.07,33.22,71510.0,31.4465,31.6652,31.4465,31.5891,71510.0
2023-10-25 10:00:00,33.22,33.23,32.97,33.05,81209.0,31.5891,31.5987,31.3514,31.4275,81209.0
2023-10-25 10:30:00,33.05,33.15,33.04,33.05,207404.0,31.4275,31.5226,31.418,31.4275,207404.0
2023-10-25 11:00:00,33.05,33.16,33.03,33.11,173626.0,31.4275,31.5321,31.4085,31.4845,173626.0
2023-10-25 11:30:00,33.1,33.1,32.98,32.98,131430.0,31.475,31.475,31.3609,31.3609,131430.0
2023-10-25 12:00:00,32.98,32.98,32.72,32.77,62671.0,31.3609,31.3609,31.1137,31.1612,62671.0
2023-10-25 12:30:00,32.77,32.84,32.7,32.73,57147.0,31.1612,31.2278,31.0947,31.1232,57147.0
2023-10-25 13:00:00,32.72,32.78,32.7,32.72,70390.0,31.1137,31.1707,31.0947,31.1137,70390.0
2023-10-25 13:30:00,32.71,32.86,32.67,32.86,69636.0,31.1042,31.2468,31.0661,31.2468,69636.0
2023-10-25 14:00:00,32.86,32.89,32.8,32.81,79249.0,31.2468,31.2753,31.1898,31.1993,79249.0
2023-10-25 14:30:00,32.8,32.81,32.66,32.67,65577.0,31.1898,31.1993,31.0566,31.0661,65577.0
2023-10-25 15:00:00,32.66,32.77,32.64,32.69,79067.0,31.0566,31.1612,31.0376,31.0852,79067.0
2023-10-25 15:30:00,32.7,32.77,32.65,32.7,292512.0,31.0947,31.1612,31.0471,31.0947,292512.0
2023-10-26 09:30:00,32.7,32.74,32.0,32.32,357366.0,31.0947,31.1327,30.429,30.7333,357366.0
2023-10-26 10:00:00,32.32,32.41,32.17,32.22,111167.0,30.7333,30.8189,30.5907,30.6382,111167.0
2023-10-26 10:30:00,32.22,32.38,32.07,32.29,121320.0,30.6382,30.7904,30.4956,30.7048,121320.0
2023-10-26 11:00:00,32.3,32.36,32.04,32.2,162827.0,30.7143,30.7714,30.4671,30.6192,162827.0
2023-10-26 11:30:00,32.2,32.2,32.05,32.09,115497.0,30.6192,30.6192,30.4766,30.5146,115497.0
2023-10-26 12:00:00,32.08,32.08,31.77,31.81,122103.0,30.5051,30.5051,30.2103,30.2484,122103.0
2023-10-26 12:30:00,31.82,31.9,31.76,31.79,79447.0,30.2579,30.3339,30.2008,30.2293,79447.0
2023-10-26 13:00:00,31.78,31.98,31.75,31.95,171823.0,30.2198,30.41,30.1913,30.3815,171823.0
2023-10-26 13:30:00,31.95,32.11,31.91,32.02,134651.0,30.3815,30.5336,30.3435,30.4481,134651.0
2023-10-26 14:00:00,32.02,32.16,31.94,32.02,287908.0,30.4481,30.5812,30.372,30.4481,287908.0
2023-10-26 14:30:00,32.03,32.19,31.97,32.19,267779.0,30.4576,30.6097,30.4005,30.6097,267779.0
2023-10-26 15:00:00,32.19,32.27,32.1,32.11,148429.0,30.6097,30.6858,30.5241,30.5336,148429.0
2023-10-26 15:30:00,32.11,32.24,32.08,32.1,622372.0,30.5336,30.6573,30.5051,30.5241,622372.0
2023-10-27 09:30:00,32.15,32.2,31.42,31.85,203514.0,30.5717,30.6192,29.8775,30.2864,203514.0
2023-10-27 10:00:00,31.84,32.0,31.76,31.8,292662.0,30.2769,30.429,30.2008,30.2389,292662.0
2023-10-27 10:30:00,31.8,31.82,31.64,31.77,178676.0,30.2389,30.2579,30.0867,30.2103,178676.0
2023-10-27 11:00:00,31.77,31.99,31.73,31.84,144440.0,30.2103,30.4195,30.1723,30.2769,144440.0
2023-10-27 11:30:00,31.83,31.88,31.69,31.83,72707.0,30.2674,30.3149,30.1343,30.2674,72707.0
2023-10-27 12:00:00,31.83,31.93,31.72,31.77,104105.0,30.2674,30.3625,30.1628,30.2103,104105.0
2023-10-27 12:30:00,31.77,31.78,31.67,31.72,45204.0,30.2103,30.2198,30.1152,30.1628,45204.0
2023-10-27 13:00:00,31.71,31.71,31.54,31.61,145098.0,30.1533,30.1533,29.9916,30.0582,145098.0
2023-10-27 13:30:00,31.6,31.65,31.55,31.63,287182.0,30.0487,30.0962,30.0011,30.0772,287182.0
2023-10-27 14:00:00,31.62,31.64,31.47,31.53,149831.0,30.0677,30.0867,29.9251,29.9821,149831.0
2023-10-27 14:30:00,31.53,31.57,31.38,31.4,131456.0,29.9821,30.0201,29.8395,29.8585,131456.0
2023-10-27 15:00:00,31.4,31.52,31.36,31.51,274595.0,29.8585,29.9726,29.8205,29.9631,274595.0
2023-10-27 15:30:00,31.51,31.6,31.36,31.47,661053.0,29.9631,30.0487,29.8205,29.9251,661053.0
2023-10-30 09:30:00,31.62,32.03,31.53,31.81,214823.0,30.0677,30.4576,29.9821,30.2484,214823.0
2023-10-30 10:00:00,31.8,31.94,31.72,31.94,145530.0,30.2389,30.372,30.1628,30.372,145530.0
2023-10-30 10:30:00,31.94,31.97,31.81,31.89,49956.0,30.372,30.4005,30.2484,30.3244,49956.0
2023-10-30 11:00:00,31.9,31.93,31.51,31.56,75672.0,30.3339,30.3625,29.9631,30.0106,75672.0
2023-10-30 11:30:00,31.56,31.75,31.55,31.74,349888.0,30.0106,30.1913,30.0011,30.1818,349888.0
2023-10-30 12:00:00,31.74,31.81,31.71,31.77,107811.0,30.1818,30.2484,30.1533,30.2103,107811.0
2023-10-30 12:30:00,31.77,31.78,31.65,31.74,231887.0,30.2103,30.2198,30.0962,30.1818,231887.0
2023-10-30 13:00:00,31.74,31.95,31.66,31.94,103819.0,30.1818,30.3815,30.1057,30.372,103819.0
2023-10-30 13:30:00,31.96,32.05,31.86,32.04,203998.0,30.391,30.4766,30.2959,30.4671,203998.0
2023-10-30 14:00:00,32.04,32.04,31.95,32.02,103232.0,30.4671,30.4671,30.3815,30.4481,103232.0
2023-10-30 14:30:00,32.02,32.11,31.92,31.95,262239.0,30.4481,30.5336,30.353,30.3815,262239.0
2023-10-30 15:00:00,31.95,32.07,31.91,32.04,305341.0,30.3815,30.4956,30.3435,30.4671,305341.0
2023-10-30 15:30:00,32.04,32.22,32.02,32.2,437602.0,30.4671,30.6382,30.4481,30.6192,437602.0
2023-10-31 09:30:00,32.3,32.39,32.08,32.21,248816.0,30.7143,30.7999,30.5051,30.6287,248816.0
2023-10-31 10:00:00,32.21,32.28,32.08,32.19,187396.0,30.6287,30.6953,30.5051,30.6097,187396.0
2023-10-31 10:30:00,32.18,32.5,32.17,32.5,209279.0,30.6002,30.9045,30.5907,30.9045,209279.0
2023-10-31 11:00:00,32.5,32.59,32.44,32.55,161714.0,30.9045,30.9901,30.8474,30.952,161714.0
2023-10-31 11:30:00,32.56,32.59,32.43,32.51,123612.0,30.9615,30.9901,30.8379,30.914,123612.0
2023-10-31 12:00:00,32.52,32.64,32.48,32.54,64590.0,30.9235,31.0376,30.8855,30.9425,64590.0
2023-10-31 12:30:00,32.54,32.6,32.49,32.54,72031.0,30.9425,30.9996,30.895,30.9425,72031.0
2023-10-31 13:00:00,32.54,32.61,32.5,32.55,98221.0,30.9425,31.0091,30.9045,30.952,98221.0
2023-10-31 13:30:00,32.54,32.61,32.48,32.52,90170.0,30.9425,31.0091,30.8855,30.9235,90170.0
2023-10-31 14:00:00,32.52,32.6,32.48,32.51,78925.0,30.9235,30.9996,30.8855,30.914,78925.0
2023-10-31 14:30:00,32.51,32.58,32.48,32.57,126420.0,30.914,30.9806,30.8855,30.9711,126420.0
2023-10-31 15:00:00,32.57,32.61,32.5,32.52,166462.0,30.9711,31.0091,30.9045,30.9235,166462.0
2023-10-31 15:30:00,32.52,32.75,32.51,32.74,711261.0,30.9235,31.1422,30.914,31.1327,711261.0
2023-11-01 09:30:00,32.71,32.89,32.63,32.76,109117.0,31.1042,31.2753,31.0281,31.1517,109117.0
2023-11-01 10:00:00,32.76,32.88,32.71,32.82,124194.0,31.1517,31.2658,31.1042,31.2088,124194.0
2023-11-01 10:30:00,32.83,32.84,32.64,32.69,67163.0,31.2183,31.2278,31.0376,31.0852,67163.0
2023-11-01 11:00:00,32.7,32.7,32.47,32.59,50911.0,31.0947,31.0947,30.876,30.9901,50911.0
2023-11-01 11:30:00,32.59,32.73,32.59,32.68,52102.0,30.9901,31.1232,30.9901,31.0757,52102.0
2023-11-01 12:00:00,32.66,32.77,32.64,32.77,42306.0,31.0566,31.1612,31.0376,31.1612,42306.0
2023-11-01 12:30:00,32.76,32.84,32.59,32.63,60904.0,31.1517,31.2278,30.9901,31.0281,60904.0
2023-11-01 13:00:00,32.63,32.63,32.42,32.47,85673.0,31.0281,31.0281,30.8284,30.876,85673.0
2023-11-01 13:30:00,32.46,32.53,32.44,32.48,39727.0,30.8665,30.933,30.8474,30.8855,39727.0
2023-11-01 14:00:00,32.5,32.62,32.4,32.59,97713.0,30.9045,31.0186,30.8094,30.9901,97713.0
2023-11-01 14:30:00,32.59,32.66,32.41,32.65,83731.0,30.9901,31.0566,30.8189,31.0471,83731.0
2023-11-01 15:00:00,32.65,32.82,32.65,32.75,104237.0,31.0471,31.2088,31.0471,31.1422,104237.0
2023-11-01 15:30:00,32.75,32.91,32.7,32.9,572887.0,31.1422,31.2944,31.0947,31.2849,572887.0
2023-11-02 09:30:00,33.43,33.82,33.34,33.44,66742.0,31.7888,32.1597,31.7033,31.7983,66742.0
2023-11-02 10:00:00,33.46,33.56,33.4,33.54,72607.0,31.8174,31.9125,31.7603,31.8934,72607.0
2023-11-02 10:30:00,33.53,33.66,33.5,33.64,67244.0,31.8839,32.0075,31.8554,31.9885,67244.0
2023-11-02 11:00:00,33.63,33.7,33.57,33.68,61067.0,31.979,32.0456,31.922,32.0266,61067.0
2023-11-02 11:30:00,33.69,33.81,33.68,33.75,67318.0,32.0361,32.1502,32.0266,32.0931,67318.0
2023-11-02 12:00:00,33.75,33.76,33.67,33.68,47657.0,32.0931,32.1026,32.0171,32.0266,47657.0
2023-11-02 12:30:00,33.68,33.82,33.66,33.78,123984.0,32.0266,32.1597,32.0075,32.1217,123984.0
2023-11-02 13:00:00,33.78,33.79,33.7,33.74,52832.0,32.1217,32.1312,32.0456,32.0836,52832.0
2023-11-02 13:30:00,33.73,33.77,33.7,33.76,49967.0,32.0741,32.1121,32.0456,32.1026,49967.0
2023-11-02 14:00:00,33.76,33.76,33.59,33.66,92917.0,32.1026,32.1026,31.941,32.0075,92917.0
2023-11-02 14:30:00,33.66,33.67,33.56,33.59,102239.0,32.0075,32.0171,31.9125,31.941,102239.0
2023-11-02 15:00:00,33.59,33.63,33.5,33.53,153155.0,31.941,31.979,31.8554,31.8839,153155.0
2023-11-02 15:30:00,33.54,33.64,33.47,33.48,563564.0,31.8934,31.9885,31.8269,31.8364,563564.0
2023-11-03 09:30:00,33.89,35.27,33.89,35.03,194736.0,32.2263,33.5385,32.2263,33.3103,194736.0
2023-11-03 10:00:00,35.03,35.1,34.64,34.75,201708.0,33.3103,33.3769,32.9394,33.044,201708.0
2023-11-03 10:30:00,34.74,34.99,34.71,34.76,82355.0,33.0345,33.2723,33.006,33.0535,82355.0
2023-11-03 11:00:00,34.77,34.77,34.6,34.66,259177.0,33.0631,33.0631,32.9014,32.9585,259177.0
2023-11-03 11:30:00,34.66,34.92,34.59,34.87,253830.0,32.9585,33.2057,32.8919,33.1581,253830.0
2023-11-03 12:00:00,34.86,35.0,34.85,34.95,126697.0,33.1486,33.2818,33.1391,33.2342,126697.0
2023-11-03 12:30:00,34.96,35.14,34.96,35.01,144778.0,33.2437,33.4149,33.2437,33.2913,144778.0
2023-11-03 13:00:00,35.01,35.1,34.92,35.0,87089.0,33.2913,33.3769,33.2057,33.2818,87089.0
2023-11-03 13:30:00,35.0,35.21,34.98,35.2,94211.0,33.2818,33.4815,33.2627,33.4719,94211.0
2023-11-03 14:00:00,35.21,35.25,35.13,35.23,67443.0,33.4815,33.5195,33.4054,33.5005,67443.0
2023-11-03 14:30:00,35.23,35.54,35.22,35.52,201741.0,33.5005,33.7953,33.491,33.7762,201741.0
2023-11-03 15:00:00,35.52,35.53,35.35,35.41,151790.0,33.7762,33.7857,33.6146,33.6716,151790.0
2023-11-03 15:30:00,35.41,35.51,35.37,35.41,386439.0,33.6716,33.7667,33.6336,33.6716,386439.0
2023-11-06 09:30:00,35.26,35.39,34.94,35.26,116070.0,33.529,33.6526,33.2247,33.529,116070.0
2023-11-06 10:00:00,35.27,35.31,35.04,35.08,107249.0,33.5385,33.5765,33.3198,33.3578,107249.0
2023-11-06 10:30:00,35.08,35.15,34.96,35.11,180980.0,33.3578,33.4244,33.2437,33.3864,180980.0
2023-11-06 11:00:00,35.11,35.14,34.98,35.01,90350.0,33.3864,33.4149,33.2627,33.2913,90350.0
2023-11-06 11:30:00,35.0,35.03,34.88,35.01,105615.0,33.2818,33.3103,33.1677,33.2913,105615.0
2023-11-06 12:00:00,35.02,35.08,34.91,34.93,144864.0,33.3008,33.3578,33.1962,33.2152,144864.0
2023-11-06 12:30:00,34.93,34.98,34.84,34.98,79100.0,33.2152,33.2627,33.1296,33.2627,79100.0
2023-11-06 13:00:00,34.98,35.01,34.91,35.01,67014.0,33.2627,33.2913,33.1962,33.2913,67014.0
2023-11-06 13:30:00,35.0,35.0,34.87,34.94,52370.0,33.2818,33.2818,33.1581,33.2247,52370.0
2023-11-06 14:00:00,34.94,35.0,34.92,34.99,50720.0,33.2247,33.2818,33.2057,33.2723,50720.0
2023-11-06 14:30:00,34.98,35.01,34.93,35.0,63259.0,33.2627,33.2913,33.2152,33.2818,63259.0
2023-11-06 15:00:00,35.0,35.09,34.97,35.04,70646.0,33.2818,33.3673,33.2532,33.3198,70646.0
2023-11-06 15:30:00,35.04,35.11,34.94,35.07,373581.0,33.3198,33.3864,33.2247,33.3483,373581.0
2023-11-07 09:30:00,35.15,35.22,34.95,35.08,59252.0,33.4244,33.491,33.2342,33.3578,59252.0
2023-11-07 10:00:00,35.09,35.2,35.04,35.15,67946.0,33.3673,33.4719,33.3198,33.4244,67946.0
2023-11-07 10:30:00,35.14,35.15,35.04,35.1,56196.0,33.4149,33.4244,33.3198,33.3769,56196.0
2023-11-07 11:00:00,35.11,35.22,35.03,35.05,115738.0,33.3864,33.491,33.3103,33.3293,115738.0
2023-11-07 11:30:00,35.05,35.12,34.95,34.96,159754.0,33.3293,33.3959,33.2342,33.2437,159754.0
2023-11-07 12:00:00,34.96,34.97,34.83,34.84,92656.0,33.2437,33.2532,33.1201,33.1296,92656.0
2023-11-07 12:30:00,34.84,34.85,34.73,34.78,108070.0,33.1296,33.1391,33.025,33.0726,108070.0
2023-11-07 13:00:00,34.77,34.88,34.76,34.77,74339.0,33.0631,33.1677,33.0535,33.0631,74339.0
2023-11-07 13:30:00,34.77,34.81,34.66,34.7,87592.0,33.0631,33.1011,32.9585,32.9965,87592.0
2023-11-07 14:00:00,34.7,34.77,34.66,34.72,94932.0,32.9965,33.0631,32.9585,33.0155,94932.0
2023-11-07 14:30:00,34.72,34.83,34.7,34.8,59908.0,33.0155,33.1201,32.9965,33.0916,59908.0
2023-11-07 15:00:00,34.79,34.86,34.67,34.69,423404.0,33.0821,33.1486,32.968,32.987,423404.0
2023-11-07 15:30:00,34.69,34.71,34.58,34.67,645235.0,32.987,33.006,32.8824,32.968,645235.0
2023-11-08 09:30:00,34.86,35.06,34.84,34.97,55065.0,33.1486,33.3388,33.1296,33.2532,55065.0
2023-11-08 10:00:00,34.98,35.19,34.97,35.11,55727.0,33.2627,33.4624,33.2532,33.3864,55727.0
2023-11-08 10:30:00,35.1,35.11,34.96,35.01,78516.0,33.3769,33.3864,33.2437,33.2913,78516.0
2023-11-08 11:00:00,35.01,35.12,34.9,34.94,42591.0,33.2913,33.3959,33.1867,33.2247,42591.0
2023-11-08 11:30:00,34.93,35.09,34.93,34.97,51621.0,33.2152,33.3673,33.2152,33.2532,51621.0
2023-11-08 12:00:00,34.97,35.01,34.9,34.93,60609.0,33.2532,33.2913,33.1867,33.2152,60609.0
2023-11-08 12:30:00,34.93,34.98,34.86,34.97,53797.0,33.2152,33.2627,33.1486,33.2532,53797.0
2023-11-08 13:00:00,34.96,35.02,34.86,34.95,52555.0,33.2437,33.3008,33.1486,33.2342,52555.0
2023-11-08 13:30:00,34.95,35.06,34.95,34.99,56513.0,33.2342,33.3388,33.2342,33.2723,56513.0
2023-11-08 14:00:00,34.99,35.02,34.96,34.96,112482.0,33.2723,33.3008,33.2437,33.2437,112482.0
2023-11-08 14:30:00,34.97,35.01,34.89,34.89,131704.0,33.2532,33.2913,33.1772,33.1772,131704.0
2023-11-08 15:00:00,34.89,34.9,34.79,34.89,422628.0,33.1772,33.1867,33.0821,33.1772,422628.0
2023-11-08 15:30:00,34.89,35.01,34.83,34.83,423382.0,33.1772,33.2913,33.1201,33.1201,423382.0
2023-11-09 09:30:00,34.97,35.07,34.74,34.98,110064.0,33.2532,33.3483,33.0345,33.2627,110064.0
2023-11-09 10:00:00,35.0,35.0,34.58,34.8,70295.0,33.2818,33.2818,32.8824,33.0916,70295.0
2023-11-09 10:30:00,34.83,34.9,34.75,34.82,71158.0,33.1201,33.1867,33.044,33.1106,71158.0
2023-11-09 11:00:00,34.82,34.95,34.78,34.89,43312.0,33.1106,33.2342,33.0726,33.1772,43312.0
2023-11-09 11:30:00,34.88,34.97,34.77,34.9,70058.0,33.1677,33.2532,33.0631,33.1867,70058.0
2023-11-09 12:00:00,34.88,34.91,34.83,34.9,64374.0,33.1677,33.1962,33.1201,33.1867,64374.0
2023-11-09 12:30:00,34.88,35.0,34.88,34.96,28656.0,33.1677,33.2818,33.1677,33.2437,28656.0
2023-11-09 13:00:00,34.95,34.96,34.66,34.72,49556.0,33.2342,33.2437,32.9585,33.0155,49556.0
2023-11-09 13:30:00,34.69,34.7,34.56,34.65,30587.0,32.987,32.9965,32.8634,32.9489,30587.0
2023-11-09 14:00:00,34.64,34.64,34.48,34.61,46725.0,32.9394,32.9394,32.7873,32.9109,46725.0
2023-11-09 14:30:00,34.6,34.63,34.51,34.58,59720.0,32.9014,32.9299,32.8158,32.8824,59720.0
2023-11-09 15:00:00,34.58,34.65,34.51,34.55,106889.0,32.8824,32.9489,32.8158,32.8539,106889.0
2023-11-09 15:30:00,34.56,34.61,34.47,34.47,269878.0,32.8634,32.9109,32.7778,32.7778,269878.0
2023-11-10 09:30:00,34.72,34.73,34.46,34.53,46692.0,33.0155,33.025,32.7683,32.8348,46692.0
2023-11-10 10:00:00,34.53,34.66,34.5,34.56,41766.0,32.8348,32.9585,32.8063,32.8634,41766.0
2023-11-10 10:30:00,34.55,34.6,34.52,34.59,35156.0,32.8539,32.9014,32.8253,32.8919,35156.0
2023-11-10 11:00:00,34.61,34.83,34.6,34.8,96622.0,32.9109,33.1201,32.9014,33.0916,96622.0
2023-11-10 11:30:00,34.81,34.87,34.72,34.75,82322.0,33.1011,33.1581,33.0155,33.044,82322.0
2023-11-10 12:00:00,34.75,34.82,34.74,34.78,38559.0,33.044,33.1106,33.0345,33.0726,38559.0
2023-11-10 12:30:00,34.78,34.79,34.68,34.75,36348.0,33.0726,33.0821,32.9775,33.044,36348.0
2023-11-10 13:00:00,34.76,34.87,34.72,34.82,38831.0,33.0535,33.1581,33.0155,33.1106,38831.0
2023-11-10 13:30:00,34.82,34.87,34.8,34.84,50555.0,33.1106,33.1581,33.0916,33.1296,50555.0
2023-11-10 14:00:00,34.84,34.88,34.8,34.84,38379.0,33.1296,33.1677,33.0916,33.1296,38379.0
2023-11-10 14:30:00,34.85,35.01,34.84,34.99,141089.0,33.1391,33.2913,33.1296,33.2723,141089.0
2023-11-10 15:00:00,35.0,35.11,34.99,35.04,329026.0,33.2818,33.3864,33.2723,33.3198,329026.0
2023-11-10 15:30:00,35.04,35.1,34.89,34.9,640058.0,33.3198,33.3769,33.1772,33.1867,640058.0
2023-11-13 09:30:00,34.66,34.68,34.48,34.52,112716.0,32.9585,32.9775,32.7873,32.8253,112716.0
2023-11-13 10:00:00,34.5,34.67,34.43,34.59,45643.0,32.8063,32.968,32.7397,32.8919,45643.0
2023-11-13 10:30:00,34.62,34.68,34.58,34.65,44269.0,32.9204,32.9775,32.8824,32.9489,44269.0
2023-11-13 11:00:00,34.65,34.78,34.63,34.77,73550.0,32.9489,33.0726,32.9299,33.0631,73550.0
2023-11-13 11:30:00,34.77,34.78,34.7,34.73,39424.0,33.0631,33.0726,32.9965,33.025,39424.0
2023-11-13 12:00:00,34.74,34.78,34.7,34.72,34322.0,33.0345,33.0726,32.9965,33.0155,34322.0
2023-11-13 12:30:00,34.71,34.71,34.65,34.71,22506.0,33.006,33.006,32.9489,33.006,22506.0
2023-11-13 13:00:00,34.72,34.74,34.64,34.7,32913.0,33.0155,33.0345,32.9394,32.9965,32913.0
2023-11-13 13:30:00,34.7,34.79,34.68,34.7,28963.0,32.9965,33.0821,32.9775,32.9965,28963.0
2023-11-13 14:00:00,34.7,34.72,34.62,34.69,26163.0,32.9965,33.0155,32.9204,32.987,26163.0
2023-11-13 14:30:00,34.69,34.73,34.67,34.68,35304.0,32.987,33.025,32.968,32.9775,35304.0
2023-11-13 15:00:00,34.68,34.79,34.66,34.76,35178.0,32.9775,33.0821,32.9585,33.0535,35178.0
2023-11-13 15:30:00,34.76,34.85,34.72,34.78,313590.0,33.0535,33.1391,33.0155,33.0726,313590.0
2023-11-14 09:30:00,35.9,36.37,35.68,36.28,115656.0,34.1376,34.5845,33.9284,34.4989,115656.0
2023-11-14 10:00:00,36.28,36.75,36.28,36.73,386181.0,34.4989,34.9459,34.4989,34.9268,386181.0
2023-11-14 10:30:00,36.74,37.03,36.71,36.99,213150.0,34.9363,35.2121,34.9078,35.1741,213150.0
2023-11-14 11:00:00,36.98,37.13,36.94,37.03,78470.0,35.1646,35.3072,35.1265,35.2121,78470.0
2023-11-14 11:30:00,37.03,37.04,36.68,36.7,227359.0,35.2121,35.2216,34.8793,34.8983,227359.0
2023-11-14 12:00:00,36.69,36.71,36.52,36.61,178574.0,34.8888,34.9078,34.7271,34.8127,178574.0
2023-11-14 12:30:00,36.6,36.65,36.38,36.39,109094.0,34.8032,34.8508,34.594,34.6035,109094.0
2023-11-14 13:00:00,36.39,36.4,36.24,36.33,67128.0,34.6035,34.613,34.4609,34.5465,67128.0
2023-11-14 13:30:00,36.34,36.49,36.34,36.42,53804.0,34.556,34.6986,34.556,34.6321,53804.0
2023-11-14 14:00:00,36.42,36.49,36.4,36.49,43084.0,34.6321,34.6986,34.613,34.6986,43084.0
2023-11-14 14:30:00,36.49,36.57,36.48,36.55,59047.0,34.6986,34.7747,34.6891,34.7557,59047.0
2023-11-14 15:00:00,36.55,36.73,36.51,36.7,112788.0,34.7557,34.9268,34.7176,34.8983,112788.0
2023-11-14 15:30:00,36.7,36.7,36.49,36.61,407734.0,34.8983,34.8983,34.6986,34.8127,407734.0
2023-11-15 09:30:00,36.55,36.93,36.51,36.92,62125.0,34.7557,35.117,34.7176,35.1075,62125.0
2023-11-15 10:00:00,36.94,36.98,36.59,36.61,246981.0,35.1265,35.1646,34.7937,34.8127,246981.0
2023-11-15 10:30:00,36.59,36.61,36.45,36.45,55793.0,34.7937,34.8127,34.6606,34.6606,55793.0
2023-11-15 11:00:00,36.46,36.5,36.17,36.26,176774.0,34.6701,34.7081,34.3943,34.4799,176774.0
2023-11-15 11:30:00,36.26,36.29,36.17,36.22,62288.0,34.4799,34.5084,34.3943,34.4419,62288.0
2023-11-15 12:00:00,36.22,36.28,36.14,36.27,34135.0,34.4419,34.4989,34.3658,34.4894,34135.0
2023-11-15 12:30:00,36.27,36.35,36.23,36.23,62585.0,34.4894,34.5655,34.4514,34.4514,62585.0
2023-11-15 13:00:00,36.23,36.25,36.16,36.19,41514.0,34.4514,34.4704,34.3848,34.4133,41514.0
2023-11-15 13:30:00,36.18,36.23,36.17,36.19,38495.0,34.4038,34.4514,34.3943,34.4133,38495.0
2023-11-15 14:00:00,36.2,36.34,36.18,36.33,56563.0,34.4229,34.556,34.4038,34.5465,56563.0
2023-11-15 14:30:00,36.33,36.36,36.25,36.3,37752.0,34.5465,34.575,34.4704,34.5179,37752.0
2023-11-15 15:00:00,36.3,36.36,36.23,36.3,164596.0,34.5179,34.575,34.4514,34.5179,164596.0
2023-11-15 15:30:00,36.3,36.34,36.15,36.33,396245.0,34.5179,34.556,34.3753,34.5465,396245.0
2023-11-16 09:30:00,36.53,36.65,36.29,36.39,38839.0,34.7367,34.8508,34.5084,34.6035,38839.0
2023-11-16 10:00:00,36.39,36.42,36.28,36.35,33362.0,34.6035,34.6321,34.4989,34.5655,33362.0
2023-11-16 10:30:00,36.37,36.4,36.21,36.29,48402.0,34.5845,34.613,34.4324,34.5084,48402.0
2023-11-16 11:00:00,36.29,36.6,36.27,36.54,78525.0,34.5084,34.8032,34.4894,34.7462,78525.0
2023-11-16 11:30:00,36.55,36.57,36.49,36.55,28225.0,34.7557,34.7747,34.6986,34.7557,28225.0
2023-11-16 12:00:00,36.55,36.59,36.45,36.5,34613.0,34.7557,34.7937,34.6606,34.7081,34613.0
2023-11-16 12:30:00,36.49,36.54,36.43,36.48,41353.0,34.6986,34.7462,34.6416,34.6891,41353.0
2023-11-16 13:00:00,36.48,36.55,36.46,36.5,23969.0,34.6891,34.7557,34.6701,34.7081,23969.0
2023-11-16 13:30:00,36.5,36.54,36.45,36.53,24877.0,34.7081,34.7462,34.6606,34.7367,24877.0
2023-11-16 14:00:00,36.53,36.56,36.46,36.51,24915.0,34.7367,34.7652,34.6701,34.7176,24915.0
2023-11-16 14:30:00,36.5,36.59,36.5,36.57,27750.0,34.7081,34.7937,34.7081,34.7747,27750.0
2023-11-16 15:00:00,36.57,36.58,36.46,36.48,69340.0,34.7747,34.7842,34.6701,34.6891,69340.0
2023-11-16 15:30:00,36.47,36.48,36.3,36.3,216455.0,34.6796,34.6891,34.5179,34.5179,216455.0
2023-11-17 09:30:00,36.48,36.53,36.21,36.24,42614.0,34.6891,34.7367,34.4324,34.4609,42614.0
2023-11-17 10:00:00,36.26,36.29,36.19,36.29,27775.0,34.4799,34.5084,34.4133,34.5084,27775.0
2023-11-17 10:30:00,36.28,36.28,36.14,36.21,50452.0,34.4989,34.4989,34.3658,34.4324,50452.0
2023-11-17 11:00:00,36.23,36.23,36.05,36.05,35291.0,34.4514,34.4514,34.2802,34.2802,35291.0
2023-11-17 11:30:00,36.05,36.15,35.98,36.13,42093.0,34.2802,34.3753,34.2137,34.3563,42093.0
2023-11-17 12:00:00,36.12,36.23,36.12,36.16,41492.0,34.3468,34.4514,34.3468,34.3848,41492.0
2023-11-17 12:30:00,36.17,36.29,36.17,36.25,24287.0,34.3943,34.5084,34.3943,34.4704,24287.0
2023-11-17 13:00:00,36.25,36.27,36.14,36.23,29249.0,34.4704,34.4894,34.3658,34.4514,29249.0
2023-11-17 13:30:00,36.22,36.26,36.18,36.19,51492.0,34.4419,34.4799,34.4038,34.4133,51492.0
2023-11-17 14:00:00,36.19,36.2,36.07,36.13,50373.0,34.4133,34.4229,34.2992,34.3563,50373.0
2023-11-17 14:30:00,36.13,36.16,36.06,36.12,33192.0,34.3563,34.3848,34.2897,34.3468,33192.0
2023-11-17 15:00:00,36.12,36.16,36.05,36.14,78246.0,34.3468,34.3848,34.2802,34.3658,78246.0
2023-11-17 15:30:00,36.14,36.17,36.07,36.11,329942.0,34.3658,34.3943,34.2992,34.3373,329942.0
2023-11-20 09:30:00,35.96,36.08,35.85,36.05,45487.0,34.1946,34.3087,34.09,34.2802,45487.0
2023-11-20 10:00:00,36.05,36.14,35.99,36.09,106062.0,34.2802,34.3658,34.2232,34.3183,106062.0
2023-11-20 10:30:00,36.09,36.13,35.96,35.99,647066.0,34.3183,34.3563,34.1946,34.2232,647066.0
2023-11-20 11:00:00,36.0,36.08,35.94,36.06,264255.0,34.2327,34.3087,34.1756,34.2897,264255.0
2023-11-20 11:30:00,36.06,36.1,35.98,36.0,166085.0,34.2897,34.3278,34.2137,34.2327,166085.0
2023-11-20 12:00:00,36.0,36.0,35.91,35.96,53140.0,34.2327,34.2327,34.1471,34.1946,53140.0
2023-11-20 12:30:00,35.96,35.97,35.89,35.94,81650.0,34.1946,34.2041,34.1281,34.1756,81650.0
2023-11-20 13:00:00,35.94,36.0,35.86,35.89,57466.0,34.1756,34.2327,34.0995,34.1281,57466.0
2023-11-20 13:30:00,35.89,35.91,35.83,35.84,132813.0,34.1281,34.1471,34.071,34.0805,132813.0
2023-11-20 14:00:00,35.85,35.96,35.85,35.95,108705.0,34.09,34.1946,34.09,34.1851,108705.0
2023-11-20 14:30:00,35.95,36.0,35.92,36.0,88742.0,34.1851,34.2327,34.1566,34.2327,88742.0
2023-11-20 15:00:00,36.0,36.08,35.98,36.07,178455.0,34.2327,34.3087,34.2137,34.2992,178455.0
2023-11-20 15:30:00,36.06,36.09,35.97,36.09,588099.0,34.2897,34.3183,34.2041,34.3183,588099.0
2023-11-21 09:30:00,36.01,36.14,35.89,36.08,106068.0,34.2422,34.3658,34.1281,34.3087,106068.0
2023-11-21 10:00:00,36.1,36.21,36.05,36.11,60645.0,34.3278,34.4324,34.2802,34.3373,60645.0
2023-11-21 10:30:00,36.12,36.18,36.07,36.08,63959.0,34.3468,34.4038,34.2992,34.3087,63959.0
2023-11-21 11:00:00,36.07,36.1,35.87,35.94,60768.0,34.2992,34.3278,34.1091,34.1756,60768.0
2023-11-21 11:30:00,35.93,35.94,35.73,35.8,58599.0,34.1661,34.1756,33.9759,34.0425,58599.0
2023-11-21 12:00:00,35.8,35.87,35.77,35.84,63928.0,34.0425,34.1091,34.014,34.0805,63928.0
2023-11-21 12:30:00,35.84,35.94,35.81,35.92,61739.0,34.0805,34.1756,34.052,34.1566,61739.0
2023-11-21 13:00:00,35.92,35.99,35.87,35.98,25719.0,34.1566,34.2232,34.1091,34.2137,25719.0
2023-11-21 13:30:00,35.99,36.06,35.94,35.95,52156.0,34.2232,34.2897,34.1756,34.1851,52156.0
2023-11-21 14:00:00,35.94,35.97,35.82,35.85,32950.0,34.1756,34.2041,34.0615,34.09,32950.0
2023-11-21 14:30:00,35.86,35.87,35.79,35.85,83025.0,34.0995,34.1091,34.033,34.09,83025.0
2023-11-21 15:00:00,35.85,35.98,35.84,35.9,70176.0,34.09,34.2137,34.0805,34.1376,70176.0
2023-11-21 15:30:00,35.9,35.93,35.81,35.81,221733.0,34.1376,34.1661,34.052,34.052,221733.0
2023-11-22 09:30:00,36.27,36.27,35.82,35.88,139060.0,34.4894,34.4894,34.0615,34.1186,139060.0
2023-11-22 10:00:00,35.9,36.07,35.81,36.0,86969.0,34.1376,34.2992,34.052,34.2327,86969.0
2023-11-22 10:30:00,36.01,36.04,35.89,35.98,88130.0,34.2422,34.2707,34.1281,34.2137,88130.0
2023-11-22 11:00:00,35.98,36.0,35.91,35.94,92199.0,34.2137,34.2327,34.1471,34.1756,92199.0
2023-11-22 11:30:00,35.95,36.02,35.93,36.01,105817.0,34.1851,34.2517,34.1661,34.2422,105817.0
2023-11-22 12:00:00,36.02,36.05,35.93,35.97,69128.0,34.2517,34.2802,34.1661,34.2041,69128.0
2023-11-22 12:30:00,35.97,35.98,35.91,35.96,33799.0,34.2041,34.2137,34.1471,34.1946,33799.0
2023-11-22 13:00:00,35.95,36.0,35.9,35.9,51156.0,34.1851,34.2327,34.1376,34.1376,51156.0
2023-11-22 13:30:00,35.91,35.94,35.86,35.87,43543.0,34.1471,34.1756,34.0995,34.1091,43543.0
2023-11-22 14:00:00,35.87,35.94,35.86,35.93,53623.0,34.1091,34.1756,34.0995,34.1661,53623.0
2023-11-22 14:30:00,35.94,35.97,35.81,35.92,53552.0,34.1756,34.2041,34.052,34.1566,53552.0
2023-11-22 15:00:00,35.91,35.99,35.9,35.97,121515.0,34.1471,34.2232,34.1376,34.2041,121515.0
2023-11-22 15:30:00,35.98,36.02,35.93,35.93,274903.0,34.2137,34.2517,34.1661,34.1661,274903.0
2023-11-24 09:30:00,35.87,36.06,35.81,36.01,34714.0,34.1091,34.2897,34.052,34.2422,34714.0
2023-11-24 10:00:00,36.0,36.12,35.95,36.12,44689.0,34.2327,34.3468,34.1851,34.3468,44689.0
2023-11-24 10:30:00,36.1,36.14,36.01,36.04,41224.0,34.3278,34.3658,34.2422,34.2707,41224.0
2023-11-24 11:00:00,36.05,36.12,36.01,36.05,34101.0,34.2802,34.3468,34.2422,34.2802,34101.0
2023-11-24 11:30:00,36.06,36.13,36.03,36.09,30910.0,34.2897,34.3563,34.2612,34.3183,30910.0
2023-11-24 12:00:00,36.09,36.16,36.07,36.11,36024.0,34.3183,34.3848,34.2992,34.3373,36024.0
2023-11-24 12:30:00,36.11,36.14,36.05,36.09,81110.0,34.3373,34.3658,34.2802,34.3183,81110.0
2023-11-27 09:30:00,36.05,36.18,35.96,36.15,157265.0,34.2802,34.4038,34.1946,34.3753,157265.0
2023-11-27 10:00:00,36.15,36.25,36.12,36.25,100292.0,34.3753,34.4704,34.3468,34.4704,100292.0
2023-11-27 10:30:00,36.24,36.28,36.12,36.18,88523.0,34.4609,34.4989,34.3468,34.4038,88523.0
2023-11-27 11:00:00,36.18,36.31,36.14,36.25,66048.0,34.4038,34.5275,34.3658,34.4704,66048.0
2023-11-27 11:30:00,36.25,36.3,36.2,36.28,73860.0,34.4704,34.5179,34.4229,34.4989,73860.0
2023-11-27 12:00:00,36.27,36.41,36.26,36.4,85816.0,34.4894,34.6225,34.4799,34.613,85816.0
2023-11-27 12:30:00,36.38,36.39,36.32,36.35,36410.0,34.594,34.6035,34.537,34.5655,36410.0
2023-11-27 13:00:00,36.34,36.37,36.25,36.32,150127.0,34.556,34.5845,34.4704,34.537,150127.0
2023-11-27 13:30:00,36.32,36.32,36.17,36.22,187195.0,34.537,34.537,34.3943,34.4419,187195.0
2023-11-27 14:00:00,36.22,36.28,36.17,36.22,193470.0,34.4419,34.4989,34.3943,34.4419,193470.0
2023-11-27 14:30:00,36.21,36.22,36.07,36.09,182556.0,34.4324,34.4419,34.2992,34.3183,182556.0
2023-11-27 15:00:00,36.09,36.13,36.0,36.04,153730.0,34.3183,34.3563,34.2327,34.2707,153730.0
2023-11-27 15:30:00,36.04,36.11,35.94,36.01,398123.0,34.2707,34.3373,34.1756,34.2422,398123.0
2023-11-28 09:30:00,35.88,36.01,35.7,35.76,115680.0,34.1186,34.2422,33.9474,34.0045,115680.0
2023-11-28 10:00:00,35.76,35.9,35.71,35.84,78857.0,34.0045,34.1376,33.9569,34.0805,78857.0
2023-11-28 10:30:00,35.85,36.01,35.84,35.95,40979.0,34.09,34.2422,34.0805,34.1851,40979.0
2023-11-28 11:00:00,35.99,36.09,35.93,36.04,35389.0,34.2232,34.3183,34.1661,34.2707,35389.0
2023-11-28 11:30:00,36.04,36.13,35.99,36.09,70695.0,34.2707,34.3563,34.2232,34.3183,70695.0
2023-11-28 12:00:00,36.09,36.13,36.07,36.12,59770.0,34.3183,34.3563,34.2992,34.3468,59770.0
2023-11-28 12:30:00,36.12,36.25,36.07,36.24,47860.0,34.3468,34.4704,34.2992,34.4609,47860.0
2023-11-28 13:00:00,36.23,36.25,36.14,36.25,61909.0,34.4514,34.4704,34.3658,34.4704,61909.0
2023-11-28 13:30:00,36.26,36.26,36.13,36.13,66727.0,34.4799,34.4799,34.3563,34.3563,66727.0
2023-11-28 14:00:00,36.14,36.14,36.02,36.03,89349.0,34.3658,34.3658,34.2517,34.2612,89349.0
2023-11-28 14:30:00,36.03,36.04,35.99,36.02,166290.0,34.2612,34.2707,34.2232,34.2517,166290.0
2023-11-28 15:00:00,36.02,36.1,35.98,36.02,142040.0,34.2517,34.3278,34.2137,34.2517,142040.0
2023-11-28 15:30:00,36.02,36.1,35.98,36.01,575697.0,34.2517,34.3278,34.2137,34.2422,575697.0
2023-11-29 09:30:00,36.29,36.46,36.23,36.46,47010.0,34.5084,34.6701,34.4514,34.6701,47010.0
2023-11-29 10:00:00,36.46,36.46,36.28,36.3,46280.0,34.6701,34.6701,34.4989,34.5179,46280.0
2023-11-29 10:30:00,36.3,36.41,36.29,36.31,93715.0,34.5179,34.6225,34.5084,34.5275,93715.0
2023-11-29 11:00:00,36.3,36.35,36.15,36.15,34598.0,34.5179,34.5655,34.3753,34.3753,34598.0
2023-11-29 11:30:00,36.16,36.2,36.12,36.16,62174.0,34.3848,34.4229,34.3468,34.3848,62174.0
2023-11-29 12:00:00,36.16,36.17,36.08,36.11,49986.0,34.3848,34.3943,34.3087,34.3373,49986.0
2023-11-29 12:30:00,36.11,36.15,36.04,36.06,34884.0,34.3373,34.3753,34.2707,34.2897,34884.0
2023-11-29 13:00:00,36.05,36.11,36.04,36.09,53264.0,34.2802,34.3373,34.2707,34.3183,53264.0
2023-11-29 13:30:00,36.08,36.11,35.96,36.02,93605.0,34.3087,34.3373,34.1946,34.2517,93605.0
2023-11-29 14:00:00,36.02,36.08,35.99,35.99,136629.0,34.2517,34.3087,34.2232,34.2232,136629.0
2023-11-29 14:30:00,35.99,36.0,35.9,35.95,60182.0,34.2232,34.2327,34.1376,34.1851,60182.0
2023-11-29 15:00:00,35.95,35.97,35.82,35.83,89003.0,34.1851,34.2041,34.0615,34.071,89003.0
2023-11-29 15:30:00,35.83,35.83,35.73,35.8,385246.0,34.071,34.071,33.9759,34.0425,385246.0
2023-11-30 09:30:00,35.75,35.86,35.67,35.82,44127.0,33.9949,34.0995,33.9189,34.0615,44127.0
2023-11-30 10:00:00,35.83,35.96,35.7,35.91,84270.0,34.071,34.1946,33.9474,34.1471,84270.0
2023-11-30 10:30:00,35.92,36.04,35.91,36.02,78051.0,34.1566,34.2707,34.1471,34.2517,78051.0
2023-11-30 11:00:00,36.02,36.05,35.93,35.99,198813.0,34.2517,34.2802,34.1661,34.2232,198813.0
2023-11-30 11:30:00,35.99,36.13,35.96,36.07,148047.0,34.2232,34.3563,34.1946,34.2992,148047.0
2023-11-30 12:00:00,36.07,36.1,35.95,36.01,97722.0,34.2992,34.3278,34.1851,34.2422,97722.0
2023-11-30 12:30:00,36.0,36.05,35.95,36.0,61333.0,34.2327,34.2802,34.1851,34.2327,61333.0
2023-11-30 13:00:00,36.0,36.19,36.0,36.16,197230.0,34.2327,34.4133,34.2327,34.3848,197230.0
2023-11-30 13:30:00,36.16,36.28,36.16,36.18,188702.0,34.3848,34.4989,34.3848,34.4038,188702.0
2023-11-30 14:00:00,36.19,36.25,36.13,36.18,255491.0,34.4133,34.4704,34.3563,34.4038,255491.0
2023-11-30 14:30:00,36.17,36.27,36.16,36.25,134001.0,34.3943,34.4894,34.3848,34.4704,134001.0
2023-11-30 15:00:00,36.24,36.26,36.15,36.22,166374.0,34.4609,34.4799,34.3753,34.4419,166374.0
2023-11-30 15:30:00,36.22,36.31,36.12,36.26,588622.0,34.4419,34.5275,34.3468,34.4799,588622.0
2023-12-01 09:30:00,36.29,36.39,36.17,36.29,96545.0,34.5084,34.6035,34.3943,34.5084,96545.0
2023-12-01 10:00:00,36.3,36.44,36.27,36.38,172453.0,34.5179,34.6511,34.4894,34.594,172453.0
2023-12-01 10:30:00,36.39,36.71,36.33,36.68,332598.0,34.6035,34.9078,34.5465,34.8793,332598.0
2023-12-01 11:00:00,36.68,36.89,36.6,36.88,168016.0,34.8793,35.079,34.8032,35.0695,168016.0
2023-12-01 11:30:00,36.88,36.91,36.74,36.76,332183.0,35.0695,35.098,34.9363,34.9554,332183.0
2023-12-01 12:00:00,36.76,36.92,36.72,36.87,241275.0,34.9554,35.1075,34.9173,35.06,241275.0
2023-12-01 12:30:00,36.86,37.01,36.86,36.98,101088.0,35.0504,35.1931,35.0504,35.1646,101088.0
2023-12-01 13:00:00,36.98,36.98,36.86,36.88,125523.0,35.1646,35.1646,35.0504,35.0695,125523.0
2023-12-01 13:30:00,36.87,36.9,36.81,36.86,89411.0,35.06,35.0885,35.0029,35.0504,89411.0
2023-12-01 14:00:00,36.86,36.92,36.78,36.86,182184.0,35.0504,35.1075,34.9744,35.0504,182184.0
2023-12-01 14:30:00,36.86,36.87,36.73,36.77,197229.0,35.0504,35.06,34.9268,34.9649,197229.0
2023-12-01 15:00:00,36.77,36.83,36.69,36.8,139049.0,34.9649,35.0219,34.8888,34.9934,139049.0
2023-12-01 15:30:00,36.79,36.98,36.79,36.98,691147.0,34.9839,35.1646,34.9839,35.1646,691147.0
2023-12-04 09:30:00,36.45,36.53,35.36,35.48,928347.0,34.6606,34.7367,33.6241,33.7382,928347.0
2023-12-04 10:00:00,35.48,36.03,35.47,35.93,191188.0,33.7382,34.2612,33.7287,34.1661,191188.0
2023-12-04 10:30:00,35.94,35.98,35.71,35.75,138916.0,34.1756,34.2137,33.9569,33.9949,138916.0
2023-12-04 11:00:00,35.74,35.89,35.66,35.68,162861.0,33.9854,34.1281,33.9094,33.9284,162861.0
2023-12-04 11:30:00,35.67,35.84,35.55,35.76,222920.0,33.9189,34.0805,33.8048,34.0045,222920.0
2023-12-04 12:00:00,35.76,35.79,35.66,35.7,172551.0,34.0045,34.033,33.9094,33.9474,172551.0
2023-12-04 12:30:00,35.7,35.74,35.55,35.58,167950.0,33.9474,33.9854,33.8048,33.8333,167950.0
2023-12-04 13:00:00,35.58,35.61,35.49,35.61,172841.0,33.8333,33.8618,33.7477,33.8618,172841.0
2023-12-04 13:30:00,35.61,35.67,35.48,35.5,124867.0,33.8618,33.9189,33.7382,33.7572,124867.0
2023-12-04 14:00:00,35.5,35.63,35.47,35.61,179323.0,33.7572,33.8808,33.7287,33.8618,179323.0
2023-12-04 14:30:00,35.61,35.76,35.58,35.72,160875.0,33.8618,34.0045,33.8333,33.9664,160875.0
2023-12-04 15:00:00,35.72,35.8,35.69,35.76,223633.0,33.9664,34.0425,33.9379,34.0045,223633.0
2023-12-04 15:30:00,35.76,35.95,35.73,35.89,650724.0,34.0045,34.1851,33.9759,34.1281,650724.0
2023-12-05 09:30:00,35.62,35.76,35.22,35.24,209763.0,33.8713,34.0045,33.491,33.51,209763.0
2023-12-05 10:00:00,35.25,35.49,35.25,35.45,156943.0,33.5195,33.7477,33.5195,33.7097,156943.0
2023-12-05 10:30:00,35.45,35.56,35.42,35.54,179200.0,33.7097,33.8143,33.6811,33.7953,179200.0
2023-12-05 11:00:00,35.53,35.59,35.41,35.49,134526.0,33.7857,33.8428,33.6716,33.7477,134526.0
2023-12-05 11:30:00,35.49,35.51,35.38,35.39,126752.0,33.7477,33.7667,33.6431,33.6526,126752.0
2023-12-05 12:00:00,35.39,35.42,35.33,35.34,98684.0,33.6526,33.6811,33.5956,33.6051,98684.0
2023-12-05 12:30:00,35.34,35.36,35.21,35.21,263840.0,33.6051,33.6241,33.4815,33.4815,263840.0
2023-12-05 13:00:00,35.2,35.21,35.06,35.08,333356.0,33.4719,33.4815,33.3388,33.3578,333356.0
2023-12-05 13:30:00,35.08,35.21,35.08,35.14,225740.0,33.3578,33.4815,33.3578,33.4149,225740.0
2023-12-05 14:00:00,35.14,35.33,35.14,35.27,100780.0,33.4149,33.5956,33.4149,33.5385,100780.0
2023-12-05 14:30:00,35.27,35.32,35.22,35.3,148822.0,33.5385,33.5861,33.491,33.567,148822.0
2023-12-05 15:00:00,35.3,35.41,35.26,35.32,173385.0,33.567,33.6716,33.529,33.5861,173385.0
2023-12-05 15:30:00,35.32,35.49,35.31,35.43,515977.0,33.5861,33.7477,33.5765,33.6907,515977.0
2023-12-06 09:30:00,35.54,35.67,35.29,35.36,89591.0,33.7953,33.9189,33.5575,33.6241,89591.0
2023-12-06 10:00:00,35.38,35.52,35.33,35.34,128610.0,33.6431,33.7762,33.5956,33.6051,128610.0
2023-12-06 10:30:00,35.34,35.39,35.21,35.21,102228.0,33.6051,33.6526,33.4815,33.4815,102228.0
2023-12-06 11:00:00,35.22,35.27,35.12,35.19,258861.0,33.491,33.5385,33.3959,33.4624,258861.0
2023-12-06 11:30:00,35.19,35.21,35.03,35.12,197862.0,33.4624,33.4815,33.3103,33.3959,197862.0
2023-12-06 12:00:00,35.11,35.11,34.96,34.98,153712.0,33.3864,33.3864,33.2437,33.2627,153712.0
2023-12-06 12:30:00,34.98,35.03,34.93,34.94,154153.0,33.2627,33.3103,33.2152,33.2247,154153.0
2023-12-06 13:00:00,34.95,34.98,34.88,34.98,96674.0,33.2342,33.2627,33.1677,33.2627,96674.0
2023-12-06 13:30:00,34.98,35.0,34.92,34.97,98575.0,33.2627,33.2818,33.2057,33.2532,98575.0
2023-12-06 14:00:00,34.97,34.98,34.86,34.92,132125.0,33.2532,33.2627,33.1486,33.2057,132125.0
2023-12-06 14:30:00,34.93,35.0,34.92,34.96,198269.0,33.2152,33.2818,33.2057,33.2437,198269.0
2023-12-06 15:00:00,34.96,35.06,34.92,34.94,208783.0,33.2437,33.3388,33.2057,33.2247,208783.0
2023-12-06 15:30:00,34.93,35.05,34.93,34.99,481924.0,33.2152,33.3293,33.2152,33.2723,481924.0
2023-12-07 09:30:00,34.95,34.98,34.4,34.64,222017.0,33.2342,33.2627,32.7112,32.9394,222017.0
2023-12-07 10:00:00,34.64,34.74,34.61,34.62,124446.0,32.9394,33.0345,32.9109,32.9204,124446.0
2023-12-07 10:30:00,34.63,34.71,34.58,34.68,156027.0,32.9299,33.006,32.8824,32.9775,156027.0
2023-12-07 11:00:00,34.68,34.7,34.5,34.51,184215.0,32.9775,32.9965,32.8063,32.8158,184215.0
2023-12-07 11:30:00,34.51,34.54,34.49,34.5,146224.0,32.8158,32.8443,32.7968,32.8063,146224.0
2023-12-07 12:00:00,34.51,34.53,34.44,34.48,163541.0,32.8158,32.8348,32.7493,32.7873,163541.0
2023-12-07 12:30:00,34.49,34.5,34.39,34.41,73255.0,32.7968,32.8063,32.7017,32.7207,73255.0
2023-12-07 13:00:00,34.41,34.53,34.41,34.45,192462.0,32.7207,32.8348,32.7207,32.7588,192462.0
2023-12-07 13:30:00,34.45,34.67,34.44,34.64,189814.0,32.7588,32.968,32.7493,32.9394,189814.0
2023-12-07 14:00:00,34.64,34.74,34.6,34.74,104490.0,32.9394,33.0345,32.9014,33.0345,104490.0
2023-12-07 14:30:00,34.74,34.82,34.72,34.77,164960.0,33.0345,33.1106,33.0155,33.0631,164960.0
2023-12-07 15:00:00,34.77,34.92,34.76,34.84,232448.0,33.0631,33.2057,33.0535,33.1296,232448.0
2023-12-07 15:30:00,34.84,34.84,34.6,34.62,575012.0,33.1296,33.1296,32.9014,32.9204,575012.0
2023-12-08 09:30:00,34.39,34.61,34.32,34.57,106431.0,32.7017,32.9109,32.6351,32.8729,106431.0
2023-12-08 10:00:00,34.58,34.64,34.54,34.57,132573.0,32.8824,32.9394,32.8443,32.8729,132573.0
2023-12-08 10:30:00,34.57,34.58,34.4,34.48,100562.0,32.8729,32.8824,32.7112,32.7873,100562.0
2023-12-08 11:00:00,34.48,34.57,34.43,34.45,108476.0,32.7873,32.8729,32.7397,32.7588,108476.0
2023-12-08 11:30:00,34.45,34.5,34.41,34.49,67188.0,32.7588,32.8063,32.7207,32.7968,67188.0
2023-12-08 12:00:00,34.49,34.51,34.4,34.48,96921.0,32.7968,32.8158,32.7112,32.7873,96921.0
2023-12-08 12:30:00,34.52,34.7,34.52,34.69,103392.0,32.8253,32.9965,32.8253,32.987,103392.0
2023-12-08 13:00:00,34.68,34.74,34.64,34.72,180694.0,32.9775,33.0345,32.9394,33.0155,180694.0
2023-12-08 13:30:00,34.71,34.78,34.71,34.77,72239.0,33.006,33.0726,33.006,33.0631,72239.0
2023-12-08 14:00:00,34.76,34.89,34.76,34.88,68712.0,33.0535,33.1772,33.0535,33.1677,68712.0
2023-12-08 14:30:00,34.88,34.94,34.84,34.94,100702.0,33.1677,33.2247,33.1296,33.2247,100702.0
2023-12-08 15:00:00,34.94,34.98,34.9,34.94,142284.0,33.2247,33.2627,33.1867,33.2247,142284.0
2023-12-08 15:30:00,34.94,35.08,34.91,35.08,424427.0,33.2247,33.3578,33.1962,33.3578,424427.0
2023-12-11 09:30:00,34.95,35.15,34.95,35.05,118625.0,33.2342,33.4244,33.2342,33.3293,118625.0
2023-12-11 10:00:00,35.07,35.13,35.0,35.01,110829.0,33.3483,33.4054,33.2818,33.2913,110829.0
2023-12-11 10:30:00,35.01,35.12,34.97,35.05,368240.0,33.2913,33.3959,33.2532,33.3293,368240.0
2023-12-11 11:00:00,35.04,35.12,35.0,35.01,169426.0,33.3198,33.3959,33.2818,33.2913,169426.0
2023-12-11 11:30:00,35.02,35.16,35.01,35.13,58901.0,33.3008,33.4339,33.2913,33.4054,58901.0
2023-12-11 12:00:00,35.13,35.17,35.09,35.12,96037.0,33.4054,33.4434,33.3673,33.3959,96037.0
2023-12-11 12:30:00,35.12,35.14,35.03,35.04,180417.0,33.3959,33.4149,33.3103,33.3198,180417.0
2023-12-11 13:00:00,35.04,35.07,34.98,35.07,58975.0,33.3198,33.3483,33.2627,33.3483,58975.0
2023-12-11 13:30:00,35.07,35.14,35.06,35.09,62922.0,33.3483,33.4149,33.3388,33.3673,62922.0
2023-12-11 14:00:00,35.09,35.13,35.06,35.11,70342.0,33.3673,33.4054,33.3388,33.3864,70342.0
2023-12-11 14:30:00,35.11,35.19,35.09,35.18,82903.0,33.3864,33.4624,33.3673,33.4529,82903.0
2023-12-11 15:00:00,35.19,35.21,35.14,35.16,89022.0,33.4624,33.4815,33.4149,33.4339,89022.0
2023-12-11 15:30:00,35.16,35.2,35.1,35.2,391336.0,33.4339,33.4719,33.3769,33.4719,391336.0
2023-12-12 09:30:00,35.18,35.27,34.91,35.16,61437.0,33.4529,33.5385,33.1962,33.4339,61437.0
2023-12-12 10:00:00,35.16,35.2,35.07,35.2,25940.0,33.4339,33.4719,33.3483,33.4719,25940.0
2023-12-12 10:30:00,35.21,35.37,35.21,35.36,46167.0,33.4815,33.6336,33.4815,33.6241,46167.0
2023-12-12 11:00:00,35.35,35.45,35.34,35.39,32601.0,33.6146,33.7097,33.6051,33.6526,32601.0
2023-12-12 11:30:00,35.38,35.38,35.26,35.29,70384.0,33.6431,33.6431,33.529,33.5575,70384.0
2023-12-12 12:00:00,35.29,35.4,35.22,35.39,50315.0,33.5575,33.6621,33.491,33.6526,50315.0
2023-12-12 12:30:00,35.4,35.42,35.36,35.39,127089.0,33.6621,33.6811,33.6241,33.6526,127089.0
2023-12-12 13:00:00,35.4,35.5,35.39,35.48,44494.0,33.6621,33.7572,33.6526,33.7382,44494.0
2023-12-12 13:30:00,35.48,35.55,35.48,35.55,53929.0,33.7382,33.8048,33.7382,33.8048,53929.0
2023-12-12 14:00:00,35.54,35.55,35.51,35.53,48079.0,33.7953,33.8048,33.7667,33.7857,48079.0
2023-12-12 14:30:00,35.53,35.6,35.48,35.51,77032.0,33.7857,33.8523,33.7382,33.7667,77032.0
2023-12-12 15:00:00,35.52,35.61,35.48,35.6,99995.0,33.7762,33.8618,33.7382,33.8523,99995.0
2023-12-12 15:30:00,35.61,35.63,35.45,35.5,284017.0,33.8618,33.8808,33.7097,33.7572,284017.0
2023-12-13 09:30:00,35.59,35.65,35.45,35.55,61677.0,33.8428,33.8999,33.7097,33.8048,61677.0
2023-12-13 10:00:00,35.55,35.87,35.55,35.84,103037.0,33.8048,34.1091,33.8048,34.0805,103037.0
2023-12-13 10:30:00,35.83,35.9,35.79,35.85,117604.0,34.071,34.1376,34.033,34.09,117604.0
2023-12-13 11:00:00,35.84,35.99,35.81,35.94,58846.0,34.0805,34.2232,34.052,34.1756,58846.0
2023-12-13 11:30:00,35.95,36.02,35.92,36.01,55846.0,34.1851,34.2517,34.1566,34.2422,55846.0
2023-12-13 12:00:00,36.0,36.03,35.94,36.01,60425.0,34.2327,34.2612,34.1756,34.2422,60425.0
2023-12-13 12:30:00,36.01,36.09,35.97,36.08,140009.0,34.2422,34.3183,34.2041,34.3087,140009.0
2023-12-13 13:00:00,36.07,36.08,35.97,35.98,135325.0,34.2992,34.3087,34.2041,34.2137,135325.0
2023-12-13 13:30:00,35.99,36.02,35.91,35.94,93407.0,34.2232,34.2517,34.1471,34.1756,93407.0
2023-12-13 14:00:00,35.94,36.27,35.94,36.24,168679.0,34.1756,34.4894,34.1756,34.4609,168679.0
2023-12-13 14:30:00,36.24,36.58,36.2,36.54,116108.0,34.4609,34.7842,34.4229,34.7462,116108.0
2023-12-13 15:00:00,36.54,36.76,36.5,36.55,165186.0,34.7462,34.9554,34.7081,34.7557,165186.0
2023-12-13 15:30:00,36.55,36.61,36.47,36.59,924378.0,34.7557,34.8127,34.6796,34.7937,924378.0
2023-12-14 09:30:00,37.03,37.03,36.39,36.84,552850.0,35.4245,35.4245,34.8122,35.2427,552850.0
2023-12-14 10:00:00,36.85,37.13,36.65,36.86,695479.0,35.2523,35.5201,35.0609,35.2618,695479.0
2023-12-14 10:30:00,36.87,37.0,36.66,36.69,468501.0,35.2714,35.3958,35.0705,35.0992,468501.0
2023-12-14 11:00:00,36.69,36.81,36.51,36.52,294658.0,35.0992,35.214,34.927,34.9366,294658.0
2023-12-14 11:30:00,36.52,36.77,36.51,36.7,407036.0,34.9366,35.1757,34.927,35.1088,407036.0
2023-12-14 12:00:00,36.7,36.88,36.56,36.57,238127.0,35.1088,35.281,34.9748,34.9844,238127.0
2023-12-14 12:30:00,36.56,36.6,36.43,36.51,356805.0,34.9748,35.0131,34.8505,34.927,356805.0
2023-12-14 13:00:00,36.5,36.69,36.43,36.44,637798.0,34.9174,35.0992,34.8505,34.86,637798.0
2023-12-14 13:30:00,36.43,36.46,36.26,36.33,343060.0,34.8505,34.8792,34.6878,34.7548,343060.0
2023-12-14 14:00:00,36.32,36.45,36.31,36.37,336488.0,34.7452,34.8696,34.7357,34.7931,336488.0
2023-12-14 14:30:00,36.38,36.45,36.32,36.41,277181.0,34.8026,34.8696,34.7452,34.8313,277181.0
2023-12-14 15:00:00,36.41,36.55,36.37,36.49,320846.0,34.8313,34.9653,34.7931,34.9079,320846.0
2023-12-14 15:30:00,36.48,36.51,36.3,36.46,1044862.0,34.8983,34.927,34.7261,34.8792,1044862.0
2023-12-15 09:30:00,36.04,36.45,35.69,35.72,440081.0,34.4774,34.8696,34.1426,34.1713,440081.0
2023-12-15 10:00:00,35.73,35.85,35.69,35.78,310002.0,34.1808,34.2956,34.1426,34.2287,310002.0
2023-12-15 10:30:00,35.78,35.9,35.65,35.75,117796.0,34.2287,34.3435,34.1043,34.2,117796.0
2023-12-15 11:00:00,35.76,35.8,35.5,35.55,256732.0,34.2095,34.2478,33.9608,34.0086,256732.0
2023-12-15 11:30:00,35.55,35.66,35.53,35.62,141617.0,34.0086,34.1139,33.9895,34.0756,141617.0
2023-12-15 12:00:00,35.63,35.68,35.49,35.56,101880.0,34.0852,34.133,33.9512,34.0182,101880.0
2023-12-15 12:30:00,35.56,35.61,35.36,35.37,132743.0,34.0182,34.066,33.8269,33.8364,132743.0
2023-12-15 13:00:00,35.36,35.36,35.22,35.34,97826.0,33.8269,33.8269,33.6929,33.8077,97826.0
2023-12-15 13:30:00,35.34,35.44,35.3,35.3,129174.0,33.8077,33.9034,33.7695,33.7695,129174.0
2023-12-15 14:00:00,35.3,35.35,35.2,35.3,157806.0,33.7695,33.8173,33.6738,33.7695,157806.0
2023-12-15 14:30:00,35.3,35.37,35.28,35.3,101524.0,33.7695,33.8364,33.7503,33.7695,101524.0
2023-12-15 15:00:00,35.31,35.44,35.3,35.43,121617.0,33.779,33.9034,33.7695,33.8938,121617.0
2023-12-15 15:30:00,35.43,35.63,35.3,35.53,497852.0,33.8938,34.0852,33.7695,33.9895,497852.0
2023-12-18 09:30:00,35.78,36.1,35.59,36.06,190187.0,34.2287,34.5348,34.0469,34.4965,190187.0
2023-12-18 10:00:00,36.06,36.11,35.97,36.1,79712.0,34.4965,34.5443,34.4104,34.5348,79712.0
2023-12-18 10:30:00,36.1,36.15,36.01,36.02,78480.0,34.5348,34.5826,34.4487,34.4582,78480.0
2023-12-18 11:00:00,36.02,36.1,35.93,36.08,90513.0,34.4582,34.5348,34.3722,34.5156,90513.0
2023-12-18 11:30:00,36.08,36.11,35.99,36.1,85316.0,34.5156,34.5443,34.4296,34.5348,85316.0
2023-12-18 12:00:00,36.1,36.15,36.08,36.09,107067.0,34.5348,34.5826,34.5156,34.5252,107067.0
2023-12-18 12:30:00,36.1,36.12,35.98,36.1,116887.0,34.5348,34.5539,34.42,34.5348,116887.0
2023-12-18 13:00:00,36.09,36.1,35.99,36.02,72824.0,34.5252,34.5348,34.4296,34.4582,72824.0
2023-12-18 13:30:00,36.02,36.08,36.01,36.05,52397.0,34.4582,34.5156,34.4487,34.4869,52397.0
2023-12-18 14:00:00,36.05,36.06,35.98,36.04,60676.0,34.4869,34.4965,34.42,34.4774,60676.0
2023-12-18 14:30:00,36.03,36.07,35.99,36.02,97321.0,34.4678,34.5061,34.4296,34.4582,97321.0
2023-12-18 15:00:00,36.02,36.08,35.97,36.05,195147.0,34.4582,34.5156,34.4104,34.4869,195147.0
2023-12-18 15:30:00,36.05,36.11,35.9,35.92,609144.0,34.4869,34.5443,34.3435,34.3626,609144.0
2023-12-19 09:30:00,36.18,36.35,36.07,36.09,146458.0,34.6113,34.7739,34.5061,34.5252,146458.0
2023-12-19 10:00:00,36.09,36.1,35.89,35.9,141698.0,34.5252,34.5348,34.3339,34.3435,141698.0
2023-12-19 10:30:00,35.9,36.0,35.85,35.94,188231.0,34.3435,34.4391,34.2956,34.3817,188231.0
2023-12-19 11:00:00,35.93,35.99,35.86,35.95,414022.0,34.3722,34.4296,34.3052,34.3913,414022.0
2023-12-19 11:30:00,35.95,35.96,35.77,35.82,160456.0,34.3913,34.4009,34.2191,34.2669,160456.0
2023-12-19 12:00:00,35.81,35.94,35.79,35.93,104405.0,34.2574,34.3817,34.2382,34.3722,104405.0
2023-12-19 12:30:00,35.92,36.0,35.91,35.97,63426.0,34.3626,34.4391,34.353,34.4104,63426.0
2023-12-19 13:00:00,35.97,36.0,35.94,35.98,97124.0,34.4104,34.4391,34.3817,34.42,97124.0
2023-12-19 13:30:00,35.98,36.02,35.95,35.97,97168.0,34.42,34.4582,34.3913,34.4104,97168.0
2023-12-19 14:00:00,35.97,35.98,35.9,35.94,122647.0,34.4104,34.42,34.3435,34.3817,122647.0
2023-12-19 14:30:00,35.95,36.01,35.92,36.0,97496.0,34.3913,34.4487,34.3626,34.4391,97496.0
2023-12-19 15:00:00,36.01,36.13,36.01,36.13,120075.0,34.4487,34.5635,34.4487,34.5635,120075.0
2023-12-19 15:30:00,36.13,36.19,36.11,36.14,521439.0,34.5635,34.6209,34.5443,34.573,521439.0
2023-12-20 09:30:00,36.07,36.37,36.06,36.2,154234.0,34.5061,34.7931,34.4965,34.6304,154234.0
2023-12-20 10:00:00,36.21,36.27,36.14,36.2,124085.0,34.64,34.6974,34.573,34.6304,124085.0
2023-12-20 10:30:00,36.2,36.3,36.2,36.26,164464.0,34.6304,34.7261,34.6304,34.6878,164464.0
2023-12-20 11:00:00,36.26,36.32,36.14,36.19,77632.0,34.6878,34.7452,34.573,34.6209,77632.0
2023-12-20 11:30:00,36.19,36.34,36.17,36.25,81716.0,34.6209,34.7644,34.6017,34.6783,81716.0
2023-12-20 12:00:00,36.25,36.27,36.17,36.23,90660.0,34.6783,34.6974,34.6017,34.6591,90660.0
2023-12-20 12:30:00,36.23,36.25,36.17,36.23,125065.0,34.6591,34.6783,34.6017,34.6591,125065.0
2023-12-20 13:00:00,36.22,36.27,36.17,36.23,113781.0,34.6496,34.6974,34.6017,34.6591,113781.0
2023-12-20 13:30:00,36.23,36.24,36.1,36.1,161096.0,34.6591,34.6687,34.5348,34.5348,161096.0
2023-12-20 14:00:00,36.1,36.21,36.08,36.18,56241.0,34.5348,34.64,34.5156,34.6113,56241.0
2023-12-20 14:30:00,36.17,36.19,35.81,35.82,90553.0,34.6017,34.6209,34.2574,34.2669,90553.0
2023-12-20 15:00:00,35.8,36.01,35.7,35.91,106013.0,34.2478,34.4487,34.1521,34.353,106013.0
2023-12-20 15:30:00,35.91,35.94,35.6,35.6,333093.0,34.353,34.3817,34.0565,34.0565,333093.0
2023-12-21 09:30:00,35.76,35.76,35.39,35.52,226609.0,34.2095,34.2095,33.8556,33.9799,226609.0
2023-12-21 10:00:00,35.52,35.56,35.31,35.36,241810.0,33.9799,34.0182,33.779,33.8269,241810.0
2023-12-21 10:30:00,35.36,35.43,35.23,35.23,226886.0,33.8269,33.8938,33.7025,33.7025,226886.0
2023-12-21 11:00:00,35.23,35.27,35.12,35.18,166773.0,33.7025,33.7408,33.5973,33.6547,166773.0
2023-12-21 11:30:00,35.18,35.21,35.08,35.2,245560.0,33.6547,33.6834,33.559,33.6738,245560.0
2023-12-21 12:00:00,35.2,35.26,35.14,35.16,68534.0,33.6738,33.7312,33.6164,33.6355,68534.0
2023-12-21 12:30:00,35.16,35.41,35.15,35.41,69985.0,33.6355,33.8747,33.626,33.8747,69985.0
2023-12-21 13:00:00,35.41,35.49,35.21,35.38,71686.0,33.8747,33.9512,33.6834,33.846,71686.0
2023-12-21 13:30:00,35.38,35.5,35.35,35.49,46216.0,33.846,33.9608,33.8173,33.9512,46216.0
2023-12-21 14:00:00,35.48,35.52,35.41,35.48,44135.0,33.9417,33.9799,33.8747,33.9417,44135.0
2023-12-21 14:30:00,35.49,35.59,35.46,35.52,102956.0,33.9512,34.0469,33.9225,33.9799,102956.0
2023-12-21 15:00:00,35.52,35.68,35.5,35.65,122366.0,33.9799,34.133,33.9608,34.1043,122366.0
2023-12-21 15:30:00,35.66,35.87,35.64,35.87,634593.0,34.1139,34.3148,34.0947,34.3148,634593.0
2023-12-22 09:30:00,36.09,36.22,36.0,36.1,50265.0,34.5252,34.6496,34.4391,34.5348,50265.0
2023-12-22 10:00:00,36.11,36.2,36.04,36.18,228067.0,34.5443,34.6304,34.4774,34.6113,228067.0
2023-12-22 10:30:00,36.18,36.24,36.13,36.22,80924.0,34.6113,34.6687,34.5635,34.6496,80924.0
2023-12-22 11:00:00,36.21,36.22,36.14,36.16,67485.0,34.64,34.6496,34.573,34.5922,67485.0
2023-12-22 11:30:00,36.16,36.21,36.08,36.16,103627.0,34.5922,34.64,34.5156,34.5922,103627.0
2023-12-22 12:00:00,36.16,36.17,36.06,36.14,111578.0,34.5922,34.6017,34.4965,34.573,111578.0
2023-12-22 12:30:00,36.14,36.17,36.11,36.12,81513.0,34.573,34.6017,34.5443,34.5539,81513.0
2023-12-22 13:00:00,36.12,36.19,36.07,36.08,122333.0,34.5539,34.6209,34.5061,34.5156,122333.0
2023-12-22 13:30:00,36.08,36.08,35.93,35.95,134555.0,34.5156,34.5156,34.3722,34.3913,134555.0
2023-12-22 14:00:00,35.95,36.01,35.89,35.9,230020.0,34.3913,34.4487,34.3339,34.3435,230020.0
2023-12-22 14:30:00,35.9,35.96,35.8,35.92,134631.0,34.3435,34.4009,34.2478,34.3626,134631.0
2023-12-22 15:00:00,35.92,35.98,35.9,35.95,159959.0,34.3626,34.42,34.3435,34.3913,159959.0
2023-12-22 15:30:00,35.96,35.99,35.85,35.86,401521.0,34.4009,34.4296,34.2956,34.3052,401521.0
2023-12-26 09:30:00,35.76,35.92,35.76,35.8,51096.0,34.2095,34.3626,34.2095,34.2478,51096.0
2023-12-26 10:00:00,35.8,35.93,35.79,35.9,51253.0,34.2478,34.3722,34.2382,34.3435,51253.0
2023-12-26 10:30:00,35.9,36.02,35.9,36.01,88859.0,34.3435,34.4582,34.3435,34.4487,88859.0
2023-12-26 11:00:00,36.02,36.04,35.97,36.0,41316.0,34.4582,34.4774,34.4104,34.4391,41316.0
2023-12-26 11:30:00,36.01,36.04,35.94,35.97,35117.0,34.4487,34.4774,34.3817,34.4104,35117.0
2023-12-26 12:00:00,35.96,36.04,35.94,36.01,62216.0,34.4009,34.4774,34.3817,34.4487,62216.0
2023-12-26 12:30:00,36.02,36.04,35.94,35.96,43218.0,34.4582,34.4774,34.3817,34.4009,43218.0
2023-12-26 13:00:00,35.97,35.98,35.91,35.96,95727.0,34.4104,34.42,34.353,34.4009,95727.0
2023-12-26 13:30:00,35.95,36.02,35.93,36.01,99438.0,34.3913,34.4582,34.3722,34.4487,99438.0
2023-12-26 14:00:00,36.01,36.11,36.01,36.09,47647.0,34.4487,34.5443,34.4487,34.5252,47647.0
2023-12-26 14:30:00,36.09,36.13,36.07,36.08,60202.0,34.5252,34.5635,34.5061,34.5156,60202.0
2023-12-26 15:00:00,36.08,36.15,36.07,36.12,200528.0,34.5156,34.5826,34.5061,34.5539,200528.0
2023-12-26 15:30:00,36.12,36.13,35.98,35.98,268037.0,34.5539,34.5635,34.42,34.42,268037.0
2023-12-27 09:30:00,35.97,35.99,35.79,35.91,40901.0,34.4104,34.4296,34.2382,34.353,40901.0
2023-12-27 10:00:00,35.9,36.08,35.89,36.03,39265.0,34.3435,34.5156,34.3339,34.4678,39265.0
2023-12-27 10:30:00,36.04,36.1,35.99,36.04,74481.0,34.4774,34.5348,34.4296,34.4774,74481.0
2023-12-27 11:00:00,36.02,36.12,35.99,36.12,29808.0,34.4582,34.5539,34.4296,34.5539,29808.0
2023-12-27 11:30:00,36.12,36.14,36.07,36.08,24679.0,34.5539,34.573,34.5061,34.5156,24679.0
2023-12-27 12:00:00,36.09,36.13,36.08,36.12,23618.0,34.5252,34.5635,34.5156,34.5539,23618.0
2023-12-27 12:30:00,36.12,36.14,36.08,36.12,26314.0,34.5539,34.573,34.5156,34.5539,26314.0
2023-12-27 13:00:00,36.12,36.16,36.07,36.09,98427.0,34.5539,34.5922,34.5061,34.5252,98427.0
2023-12-27 13:30:00,36.09,36.1,36.02,36.03,59868.0,34.5252,34.5348,34.4582,34.4678,59868.0
2023-12-27 14:00:00,36.02,36.03,35.91,36.01,76544.0,34.4582,34.4678,34.353,34.4487,76544.0
2023-12-27 14:30:00,36.01,36.01,35.95,35.97,47455.0,34.4487,34.4487,34.3913,34.4104,47455.0
2023-12-27 15:00:00,35.97,36.02,35.93,35.98,86186.0,34.4104,34.4582,34.3722,34.42,86186.0
2023-12-27 15:30:00,35.99,36.0,35.89,35.94,352846.0,34.4296,34.4391,34.3339,34.3817,352846.0
2023-12-28 09:30:00,35.88,36.06,35.88,36.03,32255.0,34.3243,34.4965,34.3243,34.4678,32255.0
2023-12-28 10:00:00,36.04,36.2,35.98,36.19,41598.0,34.4774,34.6304,34.42,34.6209,41598.0
2023-12-28 10:30:00,36.22,36.26,36.02,36.06,127318.0,34.6496,34.6878,34.4582,34.4965,127318.0
2023-12-28 11:00:00,36.06,36.09,36.0,36.09,35764.0,34.4965,34.5252,34.4391,34.5252,35764.0
2023-12-28 11:30:00,36.09,36.21,36.08,36.2,66719.0,34.5252,34.64,34.5156,34.6304,66719.0
2023-12-28 12:00:00,36.2,36.24,36.18,36.19,26721.0,34.6304,34.6687,34.6113,34.6209,26721.0
2023-12-28 12:30:00,36.2,36.23,36.16,36.21,35815.0,34.6304,34.6591,34.5922,34.64,35815.0
2023-12-28 13:00:00,36.21,36.22,36.11,36.18,100657.0,34.64,34.6496,34.5443,34.6113,100657.0
2023-12-28 13:30:00,36.19,36.26,36.12,36.14,39767.0,34.6209,34.6878,34.5539,34.573,39767.0
2023-12-28 14:00:00,36.14,36.16,36.11,36.14,44202.0,34.573,34.5922,34.5443,34.573,44202.0
2023-12-28 14:30:00,36.14,36.19,36.12,36.19,44379.0,34.573,34.6209,34.5539,34.6209,44379.0
2023-12-28 15:00:00,36.19,36.23,36.14,36.17,126711.0,34.6209,34.6591,34.573,34.6017,126711.0
2023-12-28 15:30:00,36.17,36.31,36.17,36.3,310428.0,34.6017,34.7357,34.6017,34.7261,310428.0
2023-12-29 09:30:00,36.0,36.18,35.98,36.16,167693.0,34.4391,34.6113,34.42,34.5922,167693.0
2023-12-29 10:00:00,36.15,36.21,36.08,36.09,103748.0,34.5826,34.64,34.5156,34.5252,103748.0
2023-12-29 10:30:00,36.09,36.16,35.99,36.02,159405.0,34.5252,34.5922,34.4296,34.4582,159405.0
2023-12-29 11:00:00,36.03,36.05,35.96,35.96,35305.0,34.4678,34.4869,34.4009,34.4009,35305.0
2023-12-29 11:30:00,35.95,36.02,35.91,35.93,52067.0,34.3913,34.4582,34.353,34.3722,52067.0
2023-12-29 12:00:00,35.93,36.0,35.86,35.96,64012.0,34.3722,34.4391,34.3052,34.4009,64012.0
2023-12-29 12:30:00,35.96,36.07,35.95,36.06,52268.0,34.4009,34.5061,34.3913,34.4965,52268.0
2023-12-29 13:00:00,36.05,36.05,35.97,36.01,50367.0,34.4869,34.4869,34.4104,34.4487,50367.0
2023-12-29 13:30:00,36.01,36.08,35.99,36.04,52746.0,34.4487,34.5156,34.4296,34.4774,52746.0
2023-12-29 14:00:00,36.04,36.07,36.01,36.04,63455.0,34.4774,34.5061,34.4487,34.4774,63455.0
2023-12-29 14:30:00,36.05,36.09,36.03,36.08,75200.0,34.4869,34.5252,34.4678,34.5156,75200.0
2023-12-29 15:00:00,36.08,36.12,36.03,36.07,95457.0,34.5156,34.5539,34.4678,34.5061,95457.0
2023-12-29 15:30:00,36.06,36.06,35.93,35.96,589934.0,34.4965,34.4965,34.3722,34.4009,589934.0
2024-01-02 09:30:00,36.18,36.43,35.93,36.39,78952.0,34.6113,34.8505,34.3722,34.8122,78952.0
2024-01-02 10:00:00,36.39,36.62,36.34,36.59,86082.0,34.8122,35.0322,34.7644,35.0035,86082.0
2024-01-02 10:30:00,36.6,36.7,36.55,36.68,74025.0,35.0131,35.1088,34.9653,35.0896,74025.0
2024-01-02 11:00:00,36.68,36.7,36.51,36.51,56873.0,35.0896,35.1088,34.927,34.927,56873.0
2024-01-02 11:30:00,36.5,36.62,36.41,36.6,90410.0,34.9174,35.0322,34.8313,35.0131,90410.0
2024-01-02 12:00:00,36.61,36.61,36.51,36.55,101010.0,35.0227,35.0227,34.927,34.9653,101010.0
2024-01-02 12:30:00,36.56,36.6,36.44,36.48,51880.0,34.9748,35.0131,34.86,34.8983,51880.0
2024-01-02 13:00:00,36.48,36.49,36.42,36.44,44696.0,34.8983,34.9079,34.8409,34.86,44696.0
2024-01-02 13:30:00,36.43,36.51,36.41,36.48,47949.0,34.8505,34.927,34.8313,34.8983,47949.0
2024-01-02 14:00:00,36.47,36.51,36.44,36.46,55648.0,34.8887,34.927,34.86,34.8792,55648.0
2024-01-02 14:30:00,36.46,36.48,36.44,36.45,58990.0,34.8792,34.8983,34.86,34.8696,58990.0
2024-01-02 15:00:00,36.45,36.52,36.44,36.48,158894.0,34.8696,34.9366,34.86,34.8983,158894.0
2024-01-02 15:30:00,36.47,36.55,36.45,36.54,305890.0,34.8887,34.9653,34.8696,34.9557,305890.0
2024-01-03 09:30:00,36.36,36.5,35.98,36.02,190022.0,34.7835,34.9174,34.42,34.4582,190022.0
2024-01-03 10:00:00,36.02,36.22,35.96,36.05,60601.0,34.4582,34.6496,34.4009,34.4869,60601.0
2024-01-03 10:30:00,36.04,36.04,35.84,35.91,58278.0,34.4774,34.4774,34.2861,34.353,58278.0
2024-01-03 11:00:00,35.92,36.04,35.92,36.02,93734.0,34.3626,34.4774,34.3626,34.4582,93734.0
2024-01-03 11:30:00,36.03,36.08,36.01,36.04,80929.0,34.4678,34.5156,34.4487,34.4774,80929.0
2024-01-03 12:00:00,36.04,36.04,35.93,35.98,62475.0,34.4774,34.4774,34.3722,34.42,62475.0
2024-01-03 12:30:00,35.99,36.13,35.97,36.12,55005.0,34.4296,34.5635,34.4104,34.5539,55005.0
2024-01-03 13:00:00,36.12,36.19,36.1,36.14,57274.0,34.5539,34.6209,34.5348,34.573,57274.0
2024-01-03 13:30:00,36.14,36.18,36.13,36.17,63611.0,34.573,34.6113,34.5635,34.6017,63611.0
2024-01-03 14:00:00,36.16,36.23,36.07,36.21,96061.0,34.5922,34.6591,34.5061,34.64,96061.0
2024-01-03 14:30:00,36.22,36.22,36.07,36.13,105933.0,34.6496,34.6496,34.5061,34.5635,105933.0
2024-01-03 15:00:00,36.13,36.14,36.03,36.09,153106.0,34.5635,34.573,34.4678,34.5252,153106.0
2024-01-03 15:30:00,36.09,36.15,35.98,36.07,411592.0,34.5252,34.5826,34.42,34.5061,411592.0
2024-01-04 09:30:00,35.94,36.14,35.84,36.08,80662.0,34.3817,34.573,34.2861,34.5156,80662.0
2024-01-04 10:00:00,36.06,36.1,36.0,36.1,79718.0,34.4965,34.5348,34.4391,34.5348,79718.0
2024-01-04 10:30:00,36.09,36.11,36.0,36.01,73044.0,34.5252,34.5443,34.4391,34.4487,73044.0
2024-01-04 11:00:00,36.02,36.04,35.92,35.99,73002.0,34.4582,34.4774,34.3626,34.4296,73002.0
2024-01-04 11:30:00,36.0,36.01,35.78,35.79,53660.0,34.4391,34.4487,34.2287,34.2382,53660.0
2024-01-04 12:00:00,35.79,35.79,35.69,35.72,82187.0,34.2382,34.2382,34.1426,34.1713,82187.0
2024-01-04 12:30:00,35.71,35.71,35.64,35.66,75713.0,34.1617,34.1617,34.0947,34.1139,75713.0
2024-01-04 13:00:00,35.65,35.77,35.64,35.77,74520.0,34.1043,34.2191,34.0947,34.2191,74520.0
2024-01-04 13:30:00,35.77,35.94,35.77,35.9,106268.0,34.2191,34.3817,34.2191,34.3435,106268.0
2024-01-04 14:00:00,35.9,35.92,35.85,35.89,69296.0,34.3435,34.3626,34.2956,34.3339,69296.0
2024-01-04 14:30:00,35.89,35.89,35.82,35.83,56847.0,34.3339,34.3339,34.2669,34.2765,56847.0
2024-01-04 15:00:00,35.83,35.91,35.77,35.8,102317.0,34.2765,34.353,34.2191,34.2478,102317.0
2024-01-04 15:30:00,35.8,35.93,35.75,35.78,267248.0,34.2478,34.3722,34.2,34.2287,267248.0
2024-01-05 09:30:00,35.55,35.6,35.33,35.55,42945.0,34.0086,34.0565,33.7982,34.0086,42945.0
2024-01-05 10:00:00,35.55,35.89,35.55,35.81,58924.0,34.0086,34.3339,34.0086,34.2574,58924.0
2024-01-05 10:30:00,35.82,35.87,35.78,35.79,48803.0,34.2669,34.3148,34.2287,34.2382,48803.0
2024-01-05 11:00:00,35.78,35.8,35.63,35.65,81639.0,34.2287,34.2478,34.0852,34.1043,81639.0
2024-01-05 11:30:00,35.64,35.66,35.53,35.56,55430.0,34.0947,34.1139,33.9895,34.0182,55430.0
2024-01-05 12:00:00,35.55,35.55,35.33,35.33,65254.0,34.0086,34.0086,33.7982,33.7982,65254.0
2024-01-05 12:30:00,35.34,35.35,35.26,35.27,54149.0,33.8077,33.8173,33.7312,33.7408,54149.0
2024-01-05 13:00:00,35.26,35.28,35.16,35.28,70350.0,33.7312,33.7503,33.6355,33.7503,70350.0
2024-01-05 13:30:00,35.29,35.41,35.28,35.39,53814.0,33.7599,33.8747,33.7503,33.8556,53814.0
2024-01-05 14:00:00,35.4,35.49,35.38,35.39,68362.0,33.8651,33.9512,33.846,33.8556,68362.0
2024-01-05 14:30:00,35.38,35.4,35.29,35.3,132389.0,33.846,33.8651,33.7599,33.7695,132389.0
2024-01-05 15:00:00,35.3,35.51,35.28,35.48,120249.0,33.7695,33.9704,33.7503,33.9417,120249.0
2024-01-05 15:30:00,35.48,35.61,35.41,35.41,556655.0,33.9417,34.066,33.8747,33.8747,556655.0
2024-01-08 09:30:00,35.37,35.78,35.32,35.75,86998.0,33.8364,34.2287,33.7886,34.2,86998.0
2024-01-08 10:00:00,35.76,35.78,35.67,35.71,46924.0,34.2095,34.2287,34.1234,34.1617,46924.0
2024-01-08 10:30:00,35.72,35.8,35.68,35.78,111905.0,34.1713,34.2478,34.133,34.2287,111905.0
2024-01-08 11:00:00,35.78,35.87,35.7,35.85,76840.0,34.2287,34.3148,34.1521,34.2956,76840.0
2024-01-08 11:30:00,35.87,35.92,35.78,35.82,63436.0,34.3148,34.3626,34.2287,34.2669,63436.0
2024-01-08 12:00:00,35.84,35.85,35.71,35.72,44595.0,34.2861,34.2956,34.1617,34.1713,44595.0
2024-01-08 12:30:00,35.72,35.81,35.71,35.77,48691.0,34.1713,34.2574,34.1617,34.2191,48691.0
2024-01-08 13:00:00,35.76,35.85,35.75,35.78,101122.0,34.2095,34.2956,34.2,34.2287,101122.0
2024-01-08 13:30:00,35.78,35.8,35.73,35.77,262692.0,34.2287,34.2478,34.1808,34.2191,262692.0
2024-01-08 14:00:00,35.76,35.83,35.74,35.83,81817.0,34.2095,34.2765,34.1904,34.2765,81817.0
2024-01-08 14:30:00,35.82,36.03,35.82,36.02,101530.0,34.2669,34.4678,34.2669,34.4582,101530.0
2024-01-08 15:00:00,36.03,36.05,35.95,36.05,159241.0,34.4678,34.4869,34.3913,34.4869,159241.0
2024-01-08 15:30:00,36.05,36.14,35.99,36.14,590449.0,34.4869,34.573,34.4296,34.573,590449.0
2024-01-09 09:30:00,35.88,35.99,35.49,35.62,138732.0,34.3243,34.4296,33.9512,34.0756,138732.0
2024-01-09 10:00:00,35.64,35.76,35.61,35.69,51290.0,34.0947,34.2095,34.066,34.1426,51290.0
2024-01-09 10:30:00,35.7,35.78,35.67,35.73,82329.0,34.1521,34.2287,34.1234,34.1808,82329.0
2024-01-09 11:00:00,35.72,35.82,35.71,35.8,54270.0,34.1713,34.2669,34.1617,34.2478,54270.0
2024-01-09 11:30:00,35.79,35.9,35.79,35.9,43513.0,34.2382,34.3435,34.2382,34.3435,43513.0
2024-01-09 12:00:00,35.91,35.92,35.8,35.86,53929.0,34.353,34.3626,34.2478,34.3052,53929.0
2024-01-09 12:30:00,35.87,35.91,35.85,35.86,73600.0,34.3148,34.353,34.2956,34.3052,73600.0
2024-01-09 13:00:00,35.86,35.88,35.75,35.77,48394.0,34.3052,34.3243,34.2,34.2191,48394.0
2024-01-09 13:30:00,35.77,35.9,35.72,35.87,73446.0,34.2191,34.3435,34.1713,34.3148,73446.0
2024-01-09 14:00:00,35.87,35.9,35.81,35.83,89034.0,34.3148,34.3435,34.2574,34.2765,89034.0
2024-01-09 14:30:00,35.82,35.86,35.78,35.86,106767.0,34.2669,34.3052,34.2287,34.3052,106767.0
2024-01-09 15:00:00,35.86,35.92,35.83,35.89,138355.0,34.3052,34.3626,34.2765,34.3339,138355.0
2024-01-09 15:30:00,35.89,35.99,35.86,35.98,439360.0,34.3339,34.4296,34.3052,34.42,439360.0
2024-01-10 09:30:00,36.2,36.22,36.04,36.19,84900.0,34.6304,34.6496,34.4774,34.6209,84900.0
2024-01-10 10:00:00,36.18,36.21,36.05,36.11,84323.0,34.6113,34.64,34.4869,34.5443,84323.0
2024-01-10 10:30:00,36.11,36.21,36.11,36.12,94695.0,34.5443,34.64,34.5443,34.5539,94695.0
2024-01-10 11:00:00,36.12,36.12,36.01,36.09,55053.0,34.5539,34.5539,34.4487,34.5252,55053.0
2024-01-10 11:30:00,36.09,36.16,36.05,36.15,49610.0,34.5252,34.5922,34.4869,34.5826,49610.0
2024-01-10 12:00:00,36.14,36.21,36.12,36.18,103783.0,34.573,34.64,34.5539,34.6113,103783.0
2024-01-10 12:30:00,36.19,36.2,36.17,36.19,35656.0,34.6209,34.6304,34.6017,34.6209,35656.0
2024-01-10 13:00:00,36.2,36.27,36.16,36.19,91208.0,34.6304,34.6974,34.5922,34.6209,91208.0
2024-01-10 13:30:00,36.19,36.23,36.17,36.21,44863.0,34.6209,34.6591,34.6017,34.64,44863.0
2024-01-10 14:00:00,36.2,36.23,36.16,36.22,55766.0,34.6304,34.6591,34.5922,34.6496,55766.0
2024-01-10 14:30:00,36.22,36.25,36.15,36.2,73738.0,34.6496,34.6783,34.5826,34.6304,73738.0
2024-01-10 15:00:00,36.2,36.22,36.07,36.11,108718.0,34.6304,34.6496,34.5061,34.5443,108718.0
2024-01-10 15:30:00,36.11,36.16,36.01,36.16,263061.0,34.5443,34.5922,34.4487,34.5922,263061.0
2024-01-11 09:30:00,35.98,36.1,35.8,36.03,61155.0,34.42,34.5348,34.2478,34.4678,61155.0
2024-01-11 10:00:00,36.01,36.03,35.82,35.93,50942.0,34.4487,34.4678,34.2669,34.3722,50942.0
2024-01-11 10:30:00,35.93,36.05,35.93,36.01,67724.0,34.3722,34.4869,34.3722,34.4487,67724.0
2024-01-11 11:00:00,36.02,36.04,35.95,36.0,48655.0,34.4582,34.4774,34.3913,34.4391,48655.0
2024-01-11 11:30:00,36.0,36.01,35.92,35.96,50991.0,34.4391,34.4487,34.3626,34.4009,50991.0
2024-01-11 12:00:00,35.97,36.04,35.96,35.98,93340.0,34.4104,34.4774,34.4009,34.42,93340.0
2024-01-11 12:30:00,35.98,36.05,35.97,36.05,93455.0,34.42,34.4869,34.4104,34.4869,93455.0
2024-01-11 13:00:00,36.04,36.09,36.04,36.05,125735.0,34.4774,34.5252,34.4774,34.4869,125735.0
2024-01-11 13:30:00,36.05,36.06,35.99,36.06,60042.0,34.4869,34.4965,34.4296,34.4965,60042.0
2024-01-11 14:00:00,36.05,36.09,36.01,36.08,133009.0,34.4869,34.5252,34.4487,34.5156,133009.0
2024-01-11 14:30:00,36.08,36.11,36.04,36.08,58849.0,34.5156,34.5443,34.4774,34.5156,58849.0
2024-01-11 15:00:00,36.08,36.08,35.9,35.91,194343.0,34.5156,34.5156,34.3435,34.353,194343.0
2024-01-11 15:30:00,35.9,35.92,35.75,35.77,372650.0,34.3435,34.3626,34.2,34.2191,372650.0
2024-01-12 09:30:00,36.13,36.21,35.93,35.98,171786.0,34.5635,34.64,34.3722,34.42,171786.0
2024-01-12 10:00:00,35.99,35.99,35.79,35.91,104977.0,34.4296,34.4296,34.2382,34.353,104977.0
2024-01-12 10:30:00,35.93,35.98,35.84,35.86,62646.0,34.3722,34.42,34.2861,34.3052,62646.0
2024-01-12 11:00:00,35.86,35.99,35.81,35.95,59740.0,34.3052,34.4296,34.2574,34.3913,59740.0
2024-01-12 11:30:00,35.95,35.99,35.88,35.94,53206.0,34.3913,34.4296,34.3243,34.3817,53206.0
2024-01-12 12:00:00,35.94,35.96,35.87,35.91,42466.0,34.3817,34.4009,34.3148,34.353,42466.0
2024-01-12 12:30:00,35.92,35.93,35.85,35.89,40703.0,34.3626,34.3722,34.2956,34.3339,40703.0
2024-01-12 13:00:00,35.9,35.94,35.78,35.87,140449.0,34.3435,34.3817,34.2287,34.3148,140449.0
2024-01-12 13:30:00,35.87,35.92,35.84,35.9,83319.0,34.3148,34.3626,34.2861,34.3435,83319.0
2024-01-12 14:00:00,35.91,35.97,35.89,35.91,113904.0,34.353,34.4104,34.3339,34.353,113904.0
2024-01-12 14:30:00,35.91,35.93,35.72,35.73,132724.0,34.353,34.3722,34.1713,34.1808,132724.0
2024-01-12 15:00:00,35.73,35.75,35.57,35.67,478785.0,34.1808,34.2,34.0278,34.1234,478785.0
2024-01-12 15:30:00,35.67,35.78,35.61,35.75,582539.0,34.1234,34.2287,34.066,34.2,582539.0
2024-01-16 09:30:00,35.49,35.59,35.37,35.51,54433.0,33.9512,34.0469,33.8364,33.9704,54433.0
2024-01-16 10:00:00,35.51,35.59,35.48,35.52,70307.0,33.9704,34.0469,33.9417,33.9799,70307.0
2024-01-16 10:30:00,35.52,35.55,35.47,35.48,55352.0,33.9799,34.0086,33.9321,33.9417,55352.0
2024-01-16 11:00:00,35.48,35.51,35.38,35.44,91316.0,33.9417,33.9704,33.846,33.9034,91316.0
2024-01-16 11:30:00,35.43,35.46,35.36,35.38,89883.0,33.8938,33.9225,33.8269,33.846,89883.0
2024-01-16 12:00:00,35.38,35.39,35.24,35.26,81268.0,33.846,33.8556,33.7121,33.7312,81268.0
2024-01-16 12:30:00,35.26,35.29,35.17,35.19,42210.0,33.7312,33.7599,33.6451,33.6642,42210.0
2024-01-16 13:00:00,35.18,35.28,35.18,35.24,77064.0,33.6547,33.7503,33.6547,33.7121,77064.0
2024-01-16 13:30:00,35.25,35.27,35.1,35.1,112510.0,33.7216,33.7408,33.5781,33.5781,112510.0
2024-01-16 14:00:00,35.1,35.13,35.05,35.08,100361.0,33.5781,33.6068,33.5303,33.559,100361.0
2024-01-16 14:30:00,35.07,35.17,35.04,35.14,137529.0,33.5494,33.6451,33.5207,33.6164,137529.0
2024-01-16 15:00:00,35.13,35.22,35.12,35.2,164990.0,33.6068,33.6929,33.5973,33.6738,164990.0
2024-01-16 15:30:00,35.19,35.34,35.1,35.29,550157.0,33.6642,33.8077,33.5781,33.7599,550157.0
2024-01-17 09:30:00,34.9,35.24,34.83,35.23,99481.0,33.3868,33.7121,33.3198,33.7025,99481.0
2024-01-17 10:00:00,35.23,35.43,35.22,35.26,141001.0,33.7025,33.8938,33.6929,33.7312,141001.0
2024-01-17 10:30:00,35.26,35.26,35.06,35.13,112633.0,33.7312,33.7312,33.5399,33.6068,112633.0
2024-01-17 11:00:00,35.13,35.21,34.95,34.95,229190.0,33.6068,33.6834,33.4346,33.4346,229190.0
2024-01-17 11:30:00,34.95,35.12,34.85,35.02,218194.0,33.4346,33.5973,33.339,33.5016,218194.0
2024-01-17 12:00:00,35.02,35.03,34.86,34.89,144509.0,33.5016,33.5112,33.3485,33.3772,144509.0
2024-01-17 12:30:00,34.9,35.0,34.85,34.88,126661.0,33.3868,33.4825,33.339,33.3677,126661.0
2024-01-17 13:00:00,34.88,34.92,34.69,34.76,150179.0,33.3677,33.4059,33.1859,33.2529,150179.0
2024-01-17 13:30:00,34.76,34.89,34.75,34.84,177828.0,33.2529,33.3772,33.2433,33.3294,177828.0
2024-01-17 14:00:00,34.84,35.03,34.83,35.0,165157.0,33.3294,33.5112,33.3198,33.4825,165157.0
2024-01-17 14:30:00,35.0,35.04,34.97,35.01,362833.0,33.4825,33.5207,33.4538,33.492,362833.0
2024-01-17 15:00:00,35.01,35.16,34.98,35.09,271788.0,33.492,33.6355,33.4633,33.5686,271788.0
2024-01-17 15:30:00,35.1,35.32,35.1,35.21,1153518.0,33.5781,33.7886,33.5781,33.6834,1153518.0
2024-01-18 09:30:00,35.35,35.43,34.95,34.98,223624.0,33.8173,33.8938,33.4346,33.4633,223624.0
2024-01-18 10:00:00,34.98,35.0,34.74,34.85,256599.0,33.4633,33.4825,33.2337,33.339,256599.0
2024-01-18 10:30:00,34.84,34.94,34.78,34.85,149926.0,33.3294,33.4251,33.272,33.339,149926.0
2024-01-18 11:00:00,34.84,34.85,34.73,34.78,182907.0,33.3294,33.339,33.2242,33.272,182907.0
2024-01-18 11:30:00,34.77,34.91,34.77,34.8,71689.0,33.2624,33.3964,33.2624,33.2911,71689.0
2024-01-18 12:00:00,34.8,34.82,34.73,34.77,90413.0,33.2911,33.3103,33.2242,33.2624,90413.0
2024-01-18 12:30:00,34.76,34.82,34.75,34.79,50529.0,33.2529,33.3103,33.2433,33.2816,50529.0
2024-01-18 13:00:00,34.79,34.8,34.74,34.78,108303.0,33.2816,33.2911,33.2337,33.272,108303.0
2024-01-18 13:30:00,34.78,34.93,34.77,34.87,61414.0,33.272,33.4155,33.2624,33.3581,61414.0
2024-01-18 14:00:00,34.88,35.01,34.88,34.96,91196.0,33.3677,33.492,33.3677,33.4442,91196.0
2024-01-18 14:30:00,34.96,35.01,34.91,34.94,79305.0,33.4442,33.492,33.3964,33.4251,79305.0
2024-01-18 15:00:00,34.94,35.03,34.9,35.01,140629.0,33.4251,33.5112,33.3868,33.492,140629.0
2024-01-18 15:30:00,35.0,35.03,34.83,34.83,767916.0,33.4825,33.5112,33.3198,33.3198,767916.0
2024-01-19 09:30:00,35.12,35.88,35.08,35.74,386920.0,33.5973,34.3243,33.559,34.1904,386920.0
2024-01-19 10:00:00,35.76,36.04,35.73,35.93,397532.0,34.2095,34.4774,34.1808,34.3722,397532.0
2024-01-19 10:30:00,35.92,35.93,35.63,35.67,311166.0,34.3626,34.3722,34.0852,34.1234,311166.0
2024-01-19 11:00:00,35.68,35.75,35.59,35.69,253591.0,34.133,34.2,34.0469,34.1426,253591.0
2024-01-19 11:30:00,35.69,35.72,35.59,35.7,193620.0,34.1426,34.1713,34.0469,34.1521,193620.0
2024-01-19 12:00:00,35.7,35.78,35.66,35.75,126545.0,34.1521,34.2287,34.1139,34.2,126545.0
2024-01-19 12:30:00,35.76,35.81,35.68,35.72,166062.0,34.2095,34.2574,34.133,34.1713,166062.0
2024-01-19 13:00:00,35.72,35.86,35.71,35.85,162313.0,34.1713,34.3052,34.1617,34.2956,162313.0
2024-01-19 13:30:00,35.86,35.87,35.74,35.8,142953.0,34.3052,34.3148,34.1904,34.2478,142953.0
2024-01-19 14:00:00,35.8,35.89,35.75,35.84,117622.0,34.2478,34.3339,34.2,34.2861,117622.0
2024-01-19 14:30:00,35.84,35.86,35.66,35.7,199747.0,34.2861,34.3052,34.1139,34.1521,199747.0
2024-01-19 15:00:00,35.7,35.73,35.56,35.6,111038.0,34.1521,34.1808,34.0182,34.0565,111038.0
2024-01-19 15:30:00,35.6,35.65,35.53,35.61,482445.0,34.0565,34.1043,33.9895,34.066,482445.0
2024-01-22 09:30:00,35.85,36.18,35.8,36.0,94153.0,34.2956,34.6113,34.2478,34.4391,94153.0
2024-01-22 10:00:00,35.98,36.08,35.9,36.02,79221.0,34.42,34.5156,34.3435,34.4582,79221.0
2024-01-22 10:30:00,36.02,36.03,35.84,35.98,67800.0,34.4582,34.4678,34.2861,34.42,67800.0
2024-01-22 11:00:00,35.98,36.0,35.89,36.0,63759.0,34.42,34.4391,34.3339,34.4391,63759.0
2024-01-22 11:30:00,36.0,36.03,35.95,36.0,53259.0,34.4391,34.4678,34.3913,34.4391,53259.0
2024-01-22 12:00:00,36.0,36.02,35.93,36.0,42878.0,34.4391,34.4582,34.3722,34.4391,42878.0
2024-01-22 12:30:00,36.0,36.01,35.93,35.98,46178.0,34.4391,34.4487,34.3722,34.42,46178.0
2024-01-22 13:00:00,35.97,35.99,35.87,35.89,38994.0,34.4104,34.4296,34.3148,34.3339,38994.0
2024-01-22 13:30:00,35.89,35.96,35.87,35.91,47647.0,34.3339,34.4009,34.3148,34.353,47647.0
2024-01-22 14:00:00,35.93,36.03,35.92,36.02,53505.0,34.3722,34.4678,34.3626,34.4582,53505.0
2024-01-22 14:30:00,36.01,36.07,35.98,36.07,80322.0,34.4487,34.5061,34.42,34.5061,80322.0
2024-01-22 15:00:00,36.07,36.21,36.06,36.2,192517.0,34.5061,34.64,34.4965,34.6304,192517.0
2024-01-22 15:30:00,36.21,36.26,36.16,36.18,409211.0,34.64,34.6878,34.5922,34.6113,409211.0
2024-01-23 09:30:00,36.28,36.31,35.71,35.76,96578.0,34.707,34.7357,34.1617,34.2095,96578.0
2024-01-23 10:00:00,35.75,35.83,35.6,35.62,84657.0,34.2,34.2765,34.0565,34.0756,84657.0
2024-01-23 10:30:00,35.61,35.65,35.45,35.58,78156.0,34.066,34.1043,33.913,34.0373,78156.0
2024-01-23 11:00:00,35.58,35.58,35.38,35.4,77481.0,34.0373,34.0373,33.846,33.8651,77481.0
2024-01-23 11:30:00,35.4,35.42,35.34,35.4,55893.0,33.8651,33.8843,33.8077,33.8651,55893.0
2024-01-23 12:00:00,35.4,35.42,35.34,35.38,45497.0,33.8651,33.8843,33.8077,33.846,45497.0
2024-01-23 12:30:00,35.38,35.47,35.34,35.41,53363.0,33.846,33.9321,33.8077,33.8747,53363.0
2024-01-23 13:00:00,35.38,35.38,35.29,35.35,49786.0,33.846,33.846,33.7599,33.8173,49786.0
2024-01-23 13:30:00,35.36,35.44,35.31,35.42,38808.0,33.8269,33.9034,33.779,33.8843,38808.0
2024-01-23 14:00:00,35.42,35.45,35.37,35.45,43282.0,33.8843,33.913,33.8364,33.913,43282.0
2024-01-23 14:30:00,35.45,35.5,35.4,35.49,49057.0,33.913,33.9608,33.8651,33.9512,49057.0
2024-01-23 15:00:00,35.48,35.54,35.41,35.45,89291.0,33.9417,33.9991,33.8747,33.913,89291.0
2024-01-23 15:30:00,35.45,35.53,35.39,35.44,304581.0,33.913,33.9895,33.8556,33.9034,304581.0
2024-01-24 09:30:00,35.73,35.78,35.24,35.3,80784.0,34.1808,34.2287,33.7121,33.7695,80784.0
2024-01-24 10:00:00,35.3,35.36,35.03,35.08,115545.0,33.7695,33.8269,33.5112,33.559,115545.0
2024-01-24 10:30:00,35.08,35.29,35.02,35.12,67039.0,33.559,33.7599,33.5016,33.5973,67039.0
2024-01-24 11:00:00,35.13,35.18,35.05,35.13,118973.0,33.6068,33.6547,33.5303,33.6068,118973.0
2024-01-24 11:30:00,35.12,35.16,35.0,35.04,76427.0,33.5973,33.6355,33.4825,33.5207,76427.0
2024-01-24 12:00:00,35.04,35.13,34.99,35.09,129885.0,33.5207,33.6068,33.4729,33.5686,129885.0
2024-01-24 12:30:00,35.1,35.14,35.06,35.13,48633.0,33.5781,33.6164,33.5399,33.6068,48633.0
2024-01-24 13:00:00,35.13,35.15,35.03,35.11,126677.0,33.6068,33.626,33.5112,33.5877,126677.0
2024-01-24 13:30:00,35.11,35.16,35.05,35.12,73337.0,33.5877,33.6355,33.5303,33.5973,73337.0
2024-01-24 14:00:00,35.11,35.17,35.07,35.12,96664.0,33.5877,33.6451,33.5494,33.5973,96664.0
2024-01-24 14:30:00,35.12,35.19,35.08,35.18,98011.0,33.5973,33.6642,33.559,33.6547,98011.0
2024-01-24 15:00:00,35.18,35.23,35.03,35.05,176034.0,33.6547,33.7025,33.5112,33.5303,176034.0
2024-01-24 15:30:00,35.05,35.13,35.0,35.05,338173.0,33.5303,33.6068,33.4825,33.5303,338173.0
2024-01-25 09:30:00,35.32,35.36,35.14,35.29,41107.0,33.7886,33.8269,33.6164,33.7599,41107.0
2024-01-25 10:00:00,35.29,35.3,34.97,35.0,222022.0,33.7599,33.7695,33.4538,33.4825,222022.0
2024-01-25 10:30:00,35.01,35.03,34.73,34.77,247559.0,33.492,33.5112,33.2242,33.2624,247559.0
2024-01-25 11:00:00,34.76,34.98,34.72,34.95,150986.0,33.2529,33.4633,33.2146,33.4346,150986.0
2024-01-25 11:30:00,34.96,35.0,34.89,34.91,80400.0,33.4442,33.4825,33.3772,33.3964,80400.0
2024-01-25 12:00:00,34.92,34.93,34.8,34.88,109053.0,33.4059,33.4155,33.2911,33.3677,109053.0
2024-01-25 12:30:00,34.87,34.93,34.84,34.9,75301.0,33.3581,33.4155,33.3294,33.3868,75301.0
2024-01-25 13:00:00,34.9,34.97,34.85,34.85,114018.0,33.3868,33.4538,33.339,33.339,114018.0
2024-01-25 13:30:00,34.85,34.94,34.85,34.91,85886.0,33.339,33.4251,33.339,33.3964,85886.0
2024-01-25 14:00:00,34.91,34.99,34.88,34.88,84336.0,33.3964,33.4729,33.3677,33.3677,84336.0
2024-01-25 14:30:00,34.88,34.9,34.72,34.79,75393.0,33.3677,33.3868,33.2146,33.2816,75393.0
2024-01-25 15:00:00,34.78,34.79,34.73,34.74,109990.0,33.272,33.2816,33.2242,33.2337,109990.0
2024-01-25 15:30:00,34.74,34.87,34.73,34.84,288739.0,33.2337,33.3581,33.2242,33.3294,288739.0
2024-01-26 09:30:00,34.84,34.92,34.7,34.78,75548.0,33.3294,33.4059,33.1955,33.272,75548.0
2024-01-26 10:00:00,34.77,34.77,34.67,34.73,62073.0,33.2624,33.2624,33.1668,33.2242,62073.0
2024-01-26 10:30:00,34.73,34.88,34.71,34.88,97763.0,33.2242,33.3677,33.205,33.3677,97763.0
2024-01-26 11:00:00,34.88,34.96,34.8,34.88,63483.0,33.3677,33.4442,33.2911,33.3677,63483.0
2024-01-26 11:30:00,34.88,34.95,34.81,34.93,43280.0,33.3677,33.4346,33.3007,33.4155,43280.0
2024-01-26 12:00:00,34.93,34.93,34.84,34.84,35058.0,33.4155,33.4155,33.3294,33.3294,35058.0
2024-01-26 12:30:00,34.84,34.95,34.81,34.95,84156.0,33.3294,33.4346,33.3007,33.4346,84156.0
2024-01-26 13:00:00,34.95,35.06,34.93,35.05,69813.0,33.4346,33.5399,33.4155,33.5303,69813.0
2024-01-26 13:30:00,35.06,35.08,34.96,35.02,89955.0,33.5399,33.559,33.4442,33.5016,89955.0
2024-01-26 14:00:00,35.02,35.07,35.0,35.02,66194.0,33.5016,33.5494,33.4825,33.5016,66194.0
2024-01-26 14:30:00,35.02,35.11,35.01,35.09,86484.0,33.5016,33.5877,33.492,33.5686,86484.0
2024-01-26 15:00:00,35.1,35.11,34.99,35.06,201429.0,33.5781,33.5877,33.4729,33.5399,201429.0
2024-01-26 15:30:00,35.06,35.11,35.02,35.07,374118.0,33.5399,33.5877,33.5016,33.5494,374118.0
2024-01-29 09:30:00,34.9,35.06,34.85,35.06,100114.0,33.3868,33.5399,33.339,33.5399,100114.0
2024-01-29 10:00:00,35.06,35.12,34.97,34.98,132767.0,33.5399,33.5973,33.4538,33.4633,132767.0
2024-01-29 10:30:00,34.98,35.17,34.97,35.14,131299.0,33.4633,33.6451,33.4538,33.6164,131299.0
2024-01-29 11:00:00,35.14,35.16,35.06,35.15,106588.0,33.6164,33.6355,33.5399,33.626,106588.0
2024-01-29 11:30:00,35.15,35.31,35.13,35.29,172454.0,33.626,33.779,33.6068,33.7599,172454.0
2024-01-29 12:00:00,35.29,35.29,35.13,35.18,95966.0,33.7599,33.7599,33.6068,33.6547,95966.0
2024-01-29 12:30:00,35.18,35.23,35.12,35.17,98934.0,33.6547,33.7025,33.5973,33.6451,98934.0
2024-01-29 13:00:00,35.17,35.2,35.14,35.15,90590.0,33.6451,33.6738,33.6164,33.626,90590.0
2024-01-29 13:30:00,35.14,35.14,35.07,35.07,165217.0,33.6164,33.6164,33.5494,33.5494,165217.0
2024-01-29 14:00:00,35.07,35.13,35.04,35.05,152035.0,33.5494,33.6068,33.5207,33.5303,152035.0
2024-01-29 14:30:00,35.04,35.14,35.03,35.06,184223.0,33.5207,33.6164,33.5112,33.5399,184223.0
2024-01-29 15:00:00,35.06,35.44,35.06,35.43,323313.0,33.5399,33.9034,33.5399,33.8938,323313.0
2024-01-29 15:30:00,35.42,35.47,35.21,35.31,600254.0,33.8843,33.9321,33.6834,33.779,600254.0
2024-01-30 09:30:00,35.39,35.57,35.24,35.52,113241.0,33.8556,34.0278,33.7121,33.9799,113241.0
2024-01-30 10:00:00,35.52,35.55,35.3,35.35,122149.0,33.9799,34.0086,33.7695,33.8173,122149.0
2024-01-30 10:30:00,35.36,35.36,35.24,35.28,75861.0,33.8269,33.8269,33.7121,33.7503,75861.0
2024-01-30 11:00:00,35.27,35.43,35.26,35.41,53738.0,33.7408,33.8938,33.7312,33.8747,53738.0
2024-01-30 11:30:00,35.41,35.56,35.38,35.55,64658.0,33.8747,34.0182,33.846,34.0086,64658.0
2024-01-30 12:00:00,35.55,35.55,35.43,35.44,71412.0,34.0086,34.0086,33.8938,33.9034,71412.0
2024-01-30 12:30:00,35.44,35.51,35.42,35.43,66248.0,33.9034,33.9704,33.8843,33.8938,66248.0
2024-01-30 13:00:00,35.43,35.47,35.39,35.42,56819.0,33.8938,33.9321,33.8556,33.8843,56819.0
2024-01-30 13:30:00,35.42,35.54,35.41,35.52,67263.0,33.8843,33.9991,33.8747,33.9799,67263.0
2024-01-30 14:00:00,35.52,35.64,35.52,35.62,88828.0,33.9799,34.0947,33.9799,34.0756,88828.0
2024-01-30 14:30:00,35.61,35.62,35.41,35.41,111781.0,34.066,34.0756,33.8747,33.8747,111781.0
2024-01-30 15:00:00,35.41,35.43,35.24,35.27,190713.0,33.8747,33.8938,33.7121,33.7408,190713.0
2024-01-30 15:30:00,35.27,35.33,35.19,35.28,310889.0,33.7408,33.7982,33.6642,33.7503,310889.0
2024-01-31 09:30:00,35.43,35.5,35.24,35.29,43861.0,33.8938,33.9608,33.7121,33.7599,43861.0
2024-01-31 10:00:00,35.29,35.48,35.29,35.46,73695.0,33.7599,33.9417,33.7599,33.9225,73695.0
2024-01-31 10:30:00,35.47,35.63,35.46,35.59,84347.0,33.9321,34.0852,33.9225,34.0469,84347.0
2024-01-31 11:00:00,35.58,35.72,35.56,35.66,58929.0,34.0373,34.1713,34.0182,34.1139,58929.0
2024-01-31 11:30:00,35.65,35.65,35.43,35.52,100523.0,34.1043,34.1043,33.8938,33.9799,100523.0
2024-01-31 12:00:00,35.51,35.69,35.5,35.65,43179.0,33.9704,34.1426,33.9608,34.1043,43179.0
2024-01-31 12:30:00,35.65,35.67,35.54,35.63,90482.0,34.1043,34.1234,33.9991,34.0852,90482.0
2024-01-31 13:00:00,35.62,35.64,35.52,35.53,79939.0,34.0756,34.0947,33.9799,33.9895,79939.0
2024-01-31 13:30:00,35.53,35.64,35.48,35.61,87977.0,33.9895,34.0947,33.9417,34.066,87977.0
2024-01-31 14:00:00,35.61,35.62,35.32,35.38,121119.0,34.066,34.0756,33.7886,33.846,121119.0
2024-01-31 14:30:00,35.36,35.72,35.3,35.33,247484.0,33.8269,34.1713,33.7695,33.7982,247484.0
2024-01-31 15:00:00,35.32,35.34,34.89,35.0,197096.0,33.7886,33.8077,33.3772,33.4825,197096.0
2024-01-31 15:30:00,34.99,35.17,34.98,35.04,462521.0,33.4729,33.6451,33.4633,33.5207,462521.0
2024-02-01 09:30:00,34.87,34.96,34.68,34.72,74119.0,33.3581,33.4442,33.1763,33.2146,74119.0
2024-02-01 10:00:00,34.72,34.73,34.55,34.69,94373.0,33.2146,33.2242,33.052,33.1859,94373.0
2024-02-01 10:30:00,34.68,34.98,34.66,34.82,138804.0,33.1763,33.4633,33.1572,33.3103,138804.0
2024-02-01 11:00:00,34.83,34.92,34.8,34.81,137215.0,33.3198,33.4059,33.2911,33.3007,137215.0
2024-02-01 11:30:00,34.83,35.02,34.78,34.97,169834.0,33.3198,33.5016,33.272,33.4538,169834.0
2024-02-01 12:00:00,34.97,35.2,34.97,35.15,89400.0,33.4538,33.6738,33.4538,33.626,89400.0
2024-02-01 12:30:00,35.14,35.45,35.14,35.43,67095.0,33.6164,33.913,33.6164,33.8938,67095.0
2024-02-01 13:00:00,35.43,35.47,35.32,35.39,133134.0,33.8938,33.9321,33.7886,33.8556,133134.0
2024-02-01 13:30:00,35.39,35.5,35.36,35.48,128581.0,33.8556,33.9608,33.8269,33.9417,128581.0
2024-02-01 14:00:00,35.49,35.56,35.42,35.43,119850.0,33.9512,34.0182,33.8843,33.8938,119850.0
2024-02-01 14:30:00,35.44,35.57,35.4,35.55,76773.0,33.9034,34.0278,33.8651,34.0086,76773.0
2024-02-01 15:00:00,35.55,35.65,35.51,35.57,365108.0,34.0086,34.1043,33.9704,34.0278,365108.0
2024-02-01 15:30:00,35.57,35.73,35.55,35.73,462468.0,34.0278,34.1808,34.0086,34.1808,462468.0
2024-02-02 09:30:00,35.31,35.44,35.14,35.19,99283.0,33.779,33.9034,33.6164,33.6642,99283.0
2024-02-02 10:00:00,35.19,35.19,34.94,35.05,65304.0,33.6642,33.6642,33.4251,33.5303,65304.0
2024-02-02 10:30:00,35.05,35.16,34.95,35.0,67742.0,33.5303,33.6355,33.4346,33.4825,67742.0
2024-02-02 11:00:00,35.0,35.06,34.93,35.06,75830.0,33.4825,33.5399,33.4155,33.5399,75830.0
2024-02-02 11:30:00,35.06,35.18,35.06,35.08,58110.0,33.5399,33.6547,33.5399,33.559,58110.0
2024-02-02 12:00:00,35.08,35.14,35.05,35.14,54016.0,33.559,33.6164,33.5303,33.6164,54016.0
2024-02-02 12:30:00,35.14,35.21,35.1,35.2,124988.0,33.6164,33.6834,33.5781,33.6738,124988.0
2024-02-02 13:00:00,35.2,35.3,35.16,35.23,81481.0,33.6738,33.7695,33.6355,33.7025,81481.0
2024-02-02 13:30:00,35.22,35.28,35.18,35.26,74908.0,33.6929,33.7503,33.6547,33.7312,74908.0
2024-02-02 14:00:00,35.26,35.43,35.26,35.42,157858.0,33.7312,33.8938,33.7312,33.8843,157858.0
2024-02-02 14:30:00,35.42,35.61,35.42,35.6,157071.0,33.8843,34.066,33.8843,34.0565,157071.0
2024-02-02 15:00:00,35.6,35.69,35.57,35.69,181856.0,34.0565,34.1426,34.0278,34.1426,181856.0
2024-02-02 15:30:00,35.69,35.7,35.4,35.42,329137.0,34.1426,34.1521,33.8651,33.8843,329137.0
2024-02-05 09:30:00,34.99,34.99,34.6,34.92,67303.0,33.4729,33.4729,33.0998,33.4059,67303.0
2024-02-05 10:00:00,34.88,34.94,34.71,34.81,88935.0,33.3677,33.4251,33.205,33.3007,88935.0
2024-02-05 10:30:00,34.82,34.92,34.77,34.83,68223.0,33.3103,33.4059,33.2624,33.3198,68223.0
2024-02-05 11:00:00,34.85,34.88,34.78,34.8,53345.0,33.339,33.3677,33.272,33.2911,53345.0
2024-02-05 11:30:00,34.81,34.91,34.78,34.78,50855.0,33.3007,33.3964,33.272,33.272,50855.0
2024-02-05 12:00:00,34.8,34.85,34.71,34.83,64496.0,33.2911,33.339,33.205,33.3198,64496.0
2024-02-05 12:30:00,34.84,34.86,34.72,34.77,33632.0,33.3294,33.3485,33.2146,33.2624,33632.0
2024-02-05 13:00:00,34.76,34.91,34.71,34.85,108839.0,33.2529,33.3964,33.205,33.339,108839.0
2024-02-05 13:30:00,34.85,34.99,34.78,34.97,68854.0,33.339,33.4729,33.272,33.4538,68854.0
2024-02-05 14:00:00,34.97,34.97,34.74,34.74,89069.0,33.4538,33.4538,33.2337,33.2337,89069.0
2024-02-05 14:30:00,34.75,34.82,34.71,34.71,119927.0,33.2433,33.3103,33.205,33.205,119927.0
2024-02-05 15:00:00,34.7,34.71,34.57,34.7,107138.0,33.1955,33.205,33.0711,33.1955,107138.0
2024-02-05 15:30:00,34.7,34.73,34.52,34.53,257362.0,33.1955,33.2242,33.0233,33.0329,257362.0
2024-02-06 09:30:00,34.57,34.86,34.44,34.77,79692.0,33.0711,33.3485,32.9468,33.2624,79692.0
2024-02-06 10:00:00,34.77,34.94,34.75,34.8,92260.0,33.2624,33.4251,33.2433,33.2911,92260.0
2024-02-06 10:30:00,34.8,34.82,34.67,34.7,35400.0,33.2911,33.3103,33.1668,33.1955,35400.0
2024-02-06 11:00:00,34.7,34.81,34.68,34.77,20515.0,33.1955,33.3007,33.1763,33.2624,20515.0
2024-02-06 11:30:00,34.77,34.8,34.6,34.7,74263.0,33.2624,33.2911,33.0998,33.1955,74263.0
2024-02-06 12:00:00,34.69,34.78,34.66,34.68,94003.0,33.1859,33.272,33.1572,33.1763,94003.0
2024-02-06 12:30:00,34.68,34.77,34.65,34.74,51311.0,33.1763,33.2624,33.1476,33.2337,51311.0
2024-02-06 13:00:00,34.74,34.81,34.73,34.77,20417.0,33.2337,33.3007,33.2242,33.2624,20417.0
2024-02-06 13:30:00,34.77,34.87,34.76,34.79,34226.0,33.2624,33.3581,33.2529,33.2816,34226.0
2024-02-06 14:00:00,34.8,34.8,34.65,34.7,70103.0,33.2911,33.2911,33.1476,33.1955,70103.0
2024-02-06 14:30:00,34.69,34.8,34.68,34.79,62254.0,33.1859,33.2911,33.1763,33.2816,62254.0
2024-02-06 15:00:00,34.79,34.87,34.77,34.8,81672.0,33.2816,33.3581,33.2624,33.2911,81672.0
2024-02-06 15:30:00,34.8,34.86,34.73,34.86,288517.0,33.2911,33.3485,33.2242,33.3485,288517.0
2024-02-07 09:30:00,34.97,34.97,34.48,34.63,71559.0,33.4538,33.4538,32.985,33.1285,71559.0
2024-02-07 10:00:00,34.63,34.8,34.58,34.78,33251.0,33.1285,33.2911,33.0807,33.272,33251.0
2024-02-07 10:30:00,34.79,34.79,34.66,34.7,60004.0,33.2816,33.2816,33.1572,33.1955,60004.0
2024-02-07 11:00:00,34.7,34.71,34.58,34.66,81328.0,33.1955,33.205,33.0807,33.1572,81328.0
2024-02-07 11:30:00,34.65,34.78,34.64,34.75,28583.0,33.1476,33.272,33.1381,33.2433,28583.0
2024-02-07 12:00:00,34.76,34.81,34.75,34.77,32948.0,33.2529,33.3007,33.2433,33.2624,32948.0
2024-02-07 12:30:00,34.76,34.85,34.69,34.83,30852.0,33.2529,33.339,33.1859,33.3198,30852.0
2024-02-07 13:00:00,34.84,34.86,34.77,34.82,99666.0,33.3294,33.3485,33.2624,33.3103,99666.0
2024-02-07 13:30:00,34.83,34.94,34.8,34.9,65933.0,33.3198,33.4251,33.2911,33.3868,65933.0
2024-02-07 14:00:00,34.91,34.94,34.85,34.85,44038.0,33.3964,33.4251,33.339,33.339,44038.0
2024-02-07 14:30:00,34.86,34.96,34.85,34.93,44048.0,33.3485,33.4442,33.339,33.4155,44048.0
2024-02-07 15:00:00,34.93,34.95,34.86,34.88,63919.0,33.4155,33.4346,33.3485,33.3677,63919.0
2024-02-07 15:30:00,34.88,34.91,34.75,34.77,372244.0,33.3677,33.3964,33.2433,33.2624,372244.0
2024-02-08 09:30:00,34.69,34.89,34.58,34.87,66357.0,33.1859,33.3772,33.0807,33.3581,66357.0
2024-02-08 10:00:00,34.87,34.93,34.82,34.86,65832.0,33.3581,33.4155,33.3103,33.3485,65832.0
2024-02-08 10:30:00,34.86,34.86,34.59,34.69,86505.0,33.3485,33.3485,33.0903,33.1859,86505.0
2024-02-08 11:00:00,34.68,34.69,34.49,34.56,64130.0,33.1763,33.1859,32.9946,33.0616,64130.0
2024-02-08 11:30:00,34.56,34.79,34.55,34.76,84443.0,33.0616,33.2816,33.052,33.2529,84443.0
2024-02-08 12:00:00,34.77,34.85,34.74,34.84,42479.0,33.2624,33.339,33.2337,33.3294,42479.0
2024-02-08 12:30:00,34.84,34.86,34.82,34.84,43141.0,33.3294,33.3485,33.3103,33.3294,43141.0
2024-02-08 13:00:00,34.85,34.93,34.85,34.88,42321.0,33.339,33.4155,33.339,33.3677,42321.0
2024-02-08 13:30:00,34.87,34.98,34.83,34.98,50099.0,33.3581,33.4633,33.3198,33.4633,50099.0
2024-02-08 14:00:00,34.98,35.03,34.94,35.0,54432.0,33.4633,33.5112,33.4251,33.4825,54432.0
2024-02-08 14:30:00,34.99,35.03,34.97,35.03,57082.0,33.4729,33.5112,33.4538,33.5112,57082.0
2024-02-08 15:00:00,35.04,35.05,34.94,35.01,121933.0,33.5207,33.5303,33.4251,33.492,121933.0
2024-02-08 15:30:00,35.0,35.03,34.91,35.02,322448.0,33.4825,33.5112,33.3964,33.5016,322448.0
2024-02-09 09:30:00,35.01,35.11,34.94,35.06,48524.0,33.492,33.5877,33.4251,33.5399,48524.0
2024-02-09 10:00:00,35.08,35.08,34.88,34.89,61841.0,33.559,33.559,33.3677,33.3772,61841.0
2024-02-09 10:30:00,34.87,35.08,34.85,35.07,92130.0,33.3581,33.559,33.339,33.5494,92130.0
2024-02-09 11:00:00,35.08,35.09,34.93,34.98,75201.0,33.559,33.5686,33.4155,33.4633,75201.0
2024-02-09 11:30:00,34.97,35.03,34.94,35.02,66163.0,33.4538,33.5112,33.4251,33.5016,66163.0
2024-02-09 12:00:00,35.02,35.06,34.99,35.06,68013.0,33.5016,33.5399,33.4729,33.5399,68013.0
2024-02-09 12:30:00,35.05,35.13,35.04,35.12,77880.0,33.5303,33.6068,33.5207,33.5973,77880.0
2024-02-09 13:00:00,35.12,35.17,35.11,35.15,71208.0,33.5973,33.6451,33.5877,33.626,71208.0
2024-02-09 13:30:00,35.15,35.19,35.12,35.16,78310.0,33.626,33.6642,33.5973,33.6355,78310.0
2024-02-09 14:00:00,35.16,35.25,35.15,35.25,103233.0,33.6355,33.7216,33.626,33.7216,103233.0
2024-02-09 14:30:00,35.25,35.26,35.17,35.2,121422.0,33.7216,33.7312,33.6451,33.6738,121422.0
2024-02-09 15:00:00,35.21,35.25,35.14,35.23,150937.0,33.6834,33.7216,33.6164,33.7025,150937.0
2024-02-09 15:30:00,35.23,35.27,35.17,35.22,457866.0,33.7025,33.7408,33.6451,33.6929,457866.0
2024-02-12 09:30:00,35.3,35.43,35.16,35.29,60976.0,33.7695,33.8938,33.6355,33.7599,60976.0
2024-02-12 10:00:00,35.3,35.31,35.12,35.12,57379.0,33.7695,33.779,33.5973,33.5973,57379.0
2024-02-12 10:30:00,35.12,35.15,34.91,34.94,75915.0,33.5973,33.626,33.3964,33.4251,75915.0
2024-02-12 11:00:00,34.94,35.25,34.92,35.21,197454.0,33.4251,33.7216,33.4059,33.6834,197454.0
2024-02-12 11:30:00,35.22,35.24,34.99,35.03,72749.0,33.6929,33.7121,33.4729,33.5112,72749.0
2024-02-12 12:00:00,35.04,35.12,35.02,35.05,33110.0,33.5207,33.5973,33.5016,33.5303,33110.0
2024-02-12 12:30:00,35.03,35.07,34.99,35.05,44812.0,33.5112,33.5494,33.4729,33.5303,44812.0
2024-02-12 13:00:00,35.06,35.09,34.94,35.05,70720.0,33.5399,33.5686,33.4251,33.5303,70720.0
2024-02-12 13:30:00,35.05,35.18,35.03,35.03,127838.0,33.5303,33.6547,33.5112,33.5112,127838.0
2024-02-12 14:00:00,35.03,35.06,34.83,34.86,92240.0,33.5112,33.5399,33.3198,33.3485,92240.0
2024-02-12 14:30:00,34.87,34.93,34.82,34.85,67423.0,33.3581,33.4155,33.3103,33.339,67423.0
2024-02-12 15:00:00,34.86,34.89,34.7,34.7,127035.0,33.3485,33.3772,33.1955,33.1955,127035.0
2024-02-12 15:30:00,34.7,34.81,34.65,34.67,425124.0,33.1955,33.3007,33.1476,33.1668,425124.0
2024-02-13 09:30:00,33.96,34.06,33.75,33.9,131135.0,32.4876,32.5832,32.2867,32.4302,131135.0
2024-02-13 10:00:00,33.91,33.96,33.8,33.89,166151.0,32.4397,32.4876,32.3345,32.4206,166151.0
2024-02-13 10:30:00,33.89,34.03,33.83,34.03,127606.0,32.4206,32.5545,32.3632,32.5545,127606.0
2024-02-13 11:00:00,34.03,34.29,34.0,34.23,176228.0,32.5545,32.8033,32.5258,32.7459,176228.0
2024-02-13 11:30:00,34.24,34.28,34.15,34.2,59810.0,32.7554,32.7937,32.6693,32.7172,59810.0
2024-02-13 12:00:00,34.2,34.23,34.16,34.19,106618.0,32.7172,32.7459,32.6789,32.7076,106618.0
2024-02-13 12:30:00,34.19,34.2,34.08,34.11,99647.0,32.7076,32.7172,32.6024,32.6311,99647.0
2024-02-13 13:00:00,34.1,34.15,34.0,34.14,70615.0,32.6215,32.6693,32.5258,32.6598,70615.0
2024-02-13 13:30:00,34.13,34.14,34.0,34.08,70236.0,32.6502,32.6598,32.5258,32.6024,70236.0
2024-02-13 14:00:00,34.08,34.14,33.98,33.98,58846.0,32.6024,32.6598,32.5067,32.5067,58846.0
2024-02-13 14:30:00,33.98,34.05,33.81,33.86,119708.0,32.5067,32.5737,32.3441,32.3919,119708.0
2024-02-13 15:00:00,33.86,33.91,33.81,33.9,168376.0,32.3919,32.4397,32.3441,32.4302,168376.0
2024-02-13 15:30:00,33.9,34.17,33.86,34.09,572465.0,32.4302,32.6885,32.3919,32.6119,572465.0
2024-02-14 09:30:00,34.2,34.21,34.0,34.12,171378.0,32.7172,32.7267,32.5258,32.6406,171378.0
2024-02-14 10:00:00,34.13,34.28,34.03,34.25,300810.0,32.6502,32.7937,32.5545,32.765,300810.0
2024-02-14 10:30:00,34.26,34.39,34.22,34.27,129018.0,32.7746,32.8989,32.7363,32.7841,129018.0
2024-02-14 11:00:00,34.26,34.28,34.14,34.15,221715.0,32.7746,32.7937,32.6598,32.6693,221715.0
2024-02-14 11:30:00,34.15,34.15,34.01,34.04,163181.0,32.6693,32.6693,32.5354,32.5641,163181.0
2024-02-14 12:00:00,34.03,34.15,33.95,34.15,250493.0,32.5545,32.6693,32.478,32.6693,250493.0
2024-02-14 12:30:00,34.15,34.17,34.05,34.08,158698.0,32.6693,32.6885,32.5737,32.6024,158698.0
2024-02-14 13:00:00,34.07,34.14,34.02,34.05,201020.0,32.5928,32.6598,32.545,32.5737,201020.0
2024-02-14 13:30:00,34.06,34.17,34.05,34.09,187240.0,32.5832,32.6885,32.5737,32.6119,187240.0
2024-02-14 14:00:00,34.09,34.1,34.02,34.08,327345.0,32.6119,32.6215,32.545,32.6024,327345.0
2024-02-14 14:30:00,34.08,34.18,34.06,34.15,295734.0,32.6024,32.698,32.5832,32.6693,295734.0
2024-02-14 15:00:00,34.15,34.3,34.1,34.2,174120.0,32.6693,32.8128,32.6215,32.7172,174120.0
2024-02-14 15:30:00,34.19,34.21,33.96,34.03,652770.0,32.7076,32.7267,32.4876,32.5545,652770.0
2024-02-15 09:30:00,34.35,34.63,34.22,34.52,161729.0,32.8607,33.1285,32.7363,33.0233,161729.0
2024-02-15 10:00:00,34.53,34.54,34.36,34.48,155684.0,33.0329,33.0424,32.8702,32.985,155684.0
2024-02-15 10:30:00,34.48,34.48,34.29,34.33,139155.0,32.985,32.985,32.8033,32.8415,139155.0
2024-02-15 11:00:00,34.34,34.45,34.27,34.27,134989.0,32.8511,32.9563,32.7841,32.7841,134989.0
2024-02-15 11:30:00,34.27,34.39,34.27,34.34,82249.0,32.7841,32.8989,32.7841,32.8511,82249.0
2024-02-15 12:00:00,34.34,34.39,34.32,34.36,66156.0,32.8511,32.8989,32.832,32.8702,66156.0
2024-02-15 12:30:00,34.36,34.39,34.33,34.37,71719.0,32.8702,32.8989,32.8415,32.8798,71719.0
2024-02-15 13:00:00,34.37,34.58,34.35,34.56,105575.0,32.8798,33.0807,32.8607,33.0616,105575.0
2024-02-15 13:30:00,34.57,34.63,34.54,34.62,123896.0,33.0711,33.1285,33.0424,33.119,123896.0
2024-02-15 14:00:00,34.62,34.7,34.59,34.7,107820.0,33.119,33.1955,33.0903,33.1955,107820.0
2024-02-15 14:30:00,34.7,34.74,34.67,34.73,109440.0,33.1955,33.2337,33.1668,33.2242,109440.0
2024-02-15 15:00:00,34.74,34.75,34.63,34.68,164064.0,33.2337,33.2433,33.1285,33.1763,164064.0
2024-02-15 15:30:00,34.67,34.71,34.58,34.63,416375.0,33.1668,33.205,33.0807,33.1285,416375.0
2024-02-16 09:30:00,34.34,34.43,34.15,34.36,79700.0,32.8511,32.9372,32.6693,32.8702,79700.0
2024-02-16 10:00:00,34.37,34.56,34.31,34.48,76436.0,32.8798,33.0616,32.8224,32.985,76436.0
2024-02-16 10:30:00,34.48,34.53,34.41,34.5,88007.0,32.985,33.0329,32.9181,33.0042,88007.0
2024-02-16 11:00:00,34.5,34.61,34.48,34.59,77030.0,33.0042,33.1094,32.985,33.0903,77030.0
2024-02-16 11:30:00,34.6,34.62,34.47,34.55,69720.0,33.0998,33.119,32.9755,33.052,69720.0
2024-02-16 12:00:00,34.56,34.58,34.48,34.55,38996.0,33.0616,33.0807,32.985,33.052,38996.0
2024-02-16 12:30:00,34.55,34.56,34.51,34.52,42285.0,33.052,33.0616,33.0137,33.0233,42285.0
2024-02-16 13:00:00,34.52,34.57,34.49,34.56,49494.0,33.0233,33.0711,32.9946,33.0616,49494.0
2024-02-16 13:30:00,34.56,34.56,34.48,34.54,62193.0,33.0616,33.0616,32.985,33.0424,62193.0
2024-02-16 14:00:00,34.54,34.61,34.53,34.61,61047.0,33.0424,33.1094,33.0329,33.1094,61047.0
2024-02-16 14:30:00,34.61,34.61,34.44,34.51,108632.0,33.1094,33.1094,32.9468,33.0137,108632.0
2024-02-16 15:00:00,34.5,34.57,34.46,34.51,106490.0,33.0042,33.0711,32.9659,33.0137,106490.0
2024-02-16 15:30:00,34.52,34.57,34.37,34.43,320025.0,33.0233,33.0711,32.8798,32.9372,320025.0
2024-02-20 09:30:00,34.32,34.64,34.13,34.59,208414.0,32.832,33.1381,32.6502,33.0903,208414.0
2024-02-20 10:00:00,34.61,34.79,34.6,34.75,181180.0,33.1094,33.2816,33.0998,33.2433,181180.0
2024-02-20 10:30:00,34.75,34.78,34.58,34.59,104073.0,33.2433,33.272,33.0807,33.0903,104073.0
2024-02-20 11:00:00,34.6,34.61,34.49,34.53,123486.0,33.0998,33.1094,32.9946,33.0329,123486.0
2024-02-20 11:30:00,34.53,34.57,34.49,34.52,169507.0,33.0329,33.0711,32.9946,33.0233,169507.0
2024-02-20 12:00:00,34.51,34.52,34.38,34.42,100200.0,33.0137,33.0233,32.8894,32.9276,100200.0
2024-02-20 12:30:00,34.42,34.47,34.38,34.46,128185.0,32.9276,32.9755,32.8894,32.9659,128185.0
2024-02-20 13:00:00,34.46,34.52,34.44,34.45,69098.0,32.9659,33.0233,32.9468,32.9563,69098.0
2024-02-20 13:30:00,34.45,34.5,34.39,34.41,117627.0,32.9563,33.0042,32.8989,32.9181,117627.0
2024-02-20 14:00:00,34.4,34.45,34.33,34.44,156244.0,32.9085,32.9563,32.8415,32.9468,156244.0
2024-02-20 14:30:00,34.45,34.52,34.37,34.52,131061.0,32.9563,33.0233,32.8798,33.0233,131061.0
2024-02-20 15:00:00,34.52,34.54,34.44,34.45,164676.0,33.0233,33.0424,32.9468,32.9563,164676.0
2024-02-20 15:30:00,34.46,34.47,34.29,34.4,505503.0,32.9659,32.9755,32.8033,32.9085,505503.0
2024-02-21 09:30:00,34.42,34.66,34.31,34.62,57116.0,32.9276,33.1572,32.8224,33.119,57116.0
2024-02-21 10:00:00,34.62,34.79,34.58,34.74,83215.0,33.119,33.2816,33.0807,33.2337,83215.0
2024-02-21 10:30:00,34.75,34.78,34.64,34.7,91968.0,33.2433,33.272,33.1381,33.1955,91968.0
2024-02-21 11:00:00,34.71,34.8,34.67,34.71,107576.0,33.205,33.2911,33.1668,33.205,107576.0
2024-02-21 11:30:00,34.71,34.75,34.64,34.7,61231.0,33.205,33.2433,33.1381,33.1955,61231.0
2024-02-21 12:00:00,34.69,34.83,34.68,34.75,76404.0,33.1859,33.3198,33.1763,33.2433,76404.0
2024-02-21 12:30:00,34.74,34.8,34.71,34.77,66524.0,33.2337,33.2911,33.205,33.2624,66524.0
2024-02-21 13:00:00,34.77,34.79,34.7,34.72,116727.0,33.2624,33.2816,33.1955,33.2146,116727.0
2024-02-21 13:30:00,34.73,34.8,34.7,34.77,134529.0,33.2242,33.2911,33.1955,33.2624,134529.0
2024-02-21 14:00:00,34.76,34.87,34.75,34.79,95800.0,33.2529,33.3581,33.2433,33.2816,95800.0
2024-02-21 14:30:00,34.78,34.81,34.74,34.8,162086.0,33.272,33.3007,33.2337,33.2911,162086.0
2024-02-21 15:00:00,34.8,34.8,34.65,34.7,146849.0,33.2911,33.2911,33.1476,33.1955,146849.0
2024-02-21 15:30:00,34.71,34.8,34.66,34.73,552807.0,33.205,33.2911,33.1572,33.2242,552807.0
2024-02-22 09:30:00,34.98,34.98,34.67,34.8,194874.0,33.4633,33.4633,33.1668,33.2911,194874.0
2024-02-22 10:00:00,34.81,34.86,34.63,34.68,195639.0,33.3007,33.3485,33.1285,33.1763,195639.0
2024-02-22 10:30:00,34.67,34.79,34.62,34.77,183053.0,33.1668,33.2816,33.119,33.2624,183053.0
2024-02-22 11:00:00,34.76,34.83,34.68,34.83,160032.0,33.2529,33.3198,33.1763,33.3198,160032.0
2024-02-22 11:30:00,34.83,34.89,34.78,34.85,140665.0,33.3198,33.3772,33.272,33.339,140665.0
2024-02-22 12:00:00,34.86,34.86,34.7,34.81,105413.0,33.3485,33.3485,33.1955,33.3007,105413.0
2024-02-22 12:30:00,34.81,34.83,34.76,34.82,78278.0,33.3007,33.3198,33.2529,33.3103,78278.0
2024-02-22 13:00:00,34.82,34.84,34.71,34.81,89051.0,33.3103,33.3294,33.205,33.3007,89051.0
2024-02-22 13:30:00,34.82,34.85,34.76,34.77,77429.0,33.3103,33.339,33.2529,33.2624,77429.0
2024-02-22 14:00:00,34.77,34.78,34.7,34.73,99131.0,33.2624,33.272,33.1955,33.2242,99131.0
2024-02-22 14:30:00,34.73,34.74,34.58,34.59,119956.0,33.2242,33.2337,33.0807,33.0903,119956.0
2024-02-22 15:00:00,34.58,34.78,34.57,34.77,171565.0,33.0807,33.272,33.0711,33.2624,171565.0
2024-02-22 15:30:00,34.77,34.81,34.65,34.79,677574.0,33.2624,33.3007,33.1476,33.2816,677574.0
2024-02-23 09:30:00,34.74,34.87,34.06,34.31,259293.0,33.2337,33.3581,32.5832,32.8224,259293.0
2024-02-23 10:00:00,34.35,34.65,34.35,34.44,98897.0,32.8607,33.1476,32.8607,32.9468,98897.0
2024-02-23 10:30:00,34.44,34.85,34.42,34.85,582917.0,32.9468,33.339,32.9276,33.339,582917.0
2024-02-23 11:00:00,34.86,34.88,34.47,34.55,201228.0,33.3485,33.3677,32.9755,33.052,201228.0
2024-02-23 11:30:00,34.55,34.56,34.36,34.45,205721.0,33.052,33.0616,32.8702,32.9563,205721.0
2024-02-23 12:00:00,34.45,34.5,34.28,34.48,177622.0,32.9563,33.0042,32.7937,32.985,177622.0
2024-02-23 12:30:00,34.5,35.37,34.49,35.21,849157.0,33.0042,33.8364,32.9946,33.6834,849157.0
2024-02-23 13:00:00,35.2,35.25,35.06,35.07,100592.0,33.6738,33.7216,33.5399,33.5494,100592.0
2024-02-23 13:30:00,35.06,35.15,35.04,35.06,81912.0,33.5399,33.626,33.5207,33.5399,81912.0
2024-02-23 14:00:00,35.07,35.29,35.01,35.29,200770.0,33.5494,33.7599,33.492,33.7599,200770.0
2024-02-23 14:30:00,35.29,35.42,35.23,35.37,232630.0,33.7599,33.8843,33.7025,33.8364,232630.0
2024-02-23 15:00:00,35.37,35.49,35.35,35.46,128523.0,33.8364,33.9512,33.8173,33.9225,128523.0
2024-02-23 15:30:00,35.47,35.53,35.22,35.23,522271.0,33.9321,33.9895,33.6929,33.7025,522271.0
2024-02-26 09:30:00,35.15,35.67,35.13,35.66,126294.0,33.626,34.1234,33.6068,34.1139,126294.0
2024-02-26 10:00:00,35.66,35.69,35.43,35.49,133995.0,34.1139,34.1426,33.8938,33.9512,133995.0
2024-02-26 10:30:00,35.49,35.57,35.24,35.25,237343.0,33.9512,34.0278,33.7121,33.7216,237343.0
2024-02-26 11:00:00,35.25,35.64,35.24,35.59,702769.0,33.7216,34.0947,33.7121,34.0469,702769.0
2024-02-26 11:30:00,35.59,35.6,35.34,35.53,125289.0,34.0469,34.0565,33.8077,33.9895,125289.0
2024-02-26 12:00:00,35.53,35.61,35.52,35.56,193696.0,33.9895,34.066,33.9799,34.0182,193696.0
2024-02-26 12:30:00,35.56,35.61,35.52,35.59,132173.0,34.0182,34.066,33.9799,34.0469,132173.0
2024-02-26 13:00:00,35.59,35.63,35.43,35.44,219886.0,34.0469,34.0852,33.8938,33.9034,219886.0
2024-02-26 13:30:00,35.43,35.43,35.24,35.31,221857.0,33.8938,33.8938,33.7121,33.779,221857.0
2024-02-26 14:00:00,35.32,35.42,35.26,35.41,187169.0,33.7886,33.8843,33.7312,33.8747,187169.0
2024-02-26 14:30:00,35.41,35.41,35.33,35.38,116561.0,33.8747,33.8747,33.7982,33.846,116561.0
2024-02-26 15:00:00,35.38,35.55,35.38,35.54,327701.0,33.846,34.0086,33.846,33.9991,327701.0
2024-02-26 15:30:00,35.54,35.7,35.49,35.55,702868.0,33.9991,34.1521,33.9512,34.0086,702868.0
2024-02-27 09:30:00,37.31,37.74,36.9,37.0,1298926.0,35.6923,36.1037,35.3001,35.3958,1298926.0
2024-02-27 10:00:00,37.0,37.01,36.66,36.95,680833.0,35.3958,35.4053,35.0705,35.3479,680833.0
2024-02-27 10:30:00,36.95,37.01,36.81,36.87,497193.0,35.3479,35.4053,35.214,35.2714,497193.0
2024-02-27 11:00:00,36.87,36.88,36.62,36.75,627810.0,35.2714,35.281,35.0322,35.1566,627810.0
2024-02-27 11:30:00,36.75,36.83,36.71,36.79,396722.0,35.1566,35.2331,35.1183,35.1949,396722.0
2024-02-27 12:00:00,36.78,36.82,36.69,36.81,372788.0,35.1853,35.2236,35.0992,35.214,372788.0
2024-02-27 12:30:00,36.81,36.9,36.75,36.83,370348.0,35.214,35.3001,35.1566,35.2331,370348.0
2024-02-27 13:00:00,36.83,37.0,36.83,36.87,372570.0,35.2331,35.3958,35.2331,35.2714,372570.0
2024-02-27 13:30:00,36.86,36.89,36.67,36.71,480343.0,35.2618,35.2905,35.0801,35.1183,480343.0
2024-02-27 14:00:00,36.71,36.71,36.47,36.55,789464.0,35.1183,35.1183,34.8887,34.9653,789464.0
2024-02-27 14:30:00,36.55,36.6,36.36,36.48,590998.0,34.9653,35.0131,34.7835,34.8983,590998.0
2024-02-27 15:00:00,36.48,36.51,36.25,36.31,887226.0,34.8983,34.927,34.6783,34.7357,887226.0
2024-02-27 15:30:00,36.31,36.36,36.12,36.17,2861891.0,34.7357,34.7835,34.5539,34.6017,2861891.0
2024-02-28 09:30:00,35.96,36.55,35.94,36.55,380698.0,34.4009,34.9653,34.3817,34.9653,380698.0
2024-02-28 10:00:00,36.55,36.64,36.45,36.6,533461.0,34.9653,35.0514,34.8696,35.0131,533461.0
2024-02-28 10:30:00,36.6,36.66,36.5,36.55,403984.0,35.0131,35.0705,34.9174,34.9653,403984.0
2024-02-28 11:00:00,36.56,36.57,36.24,36.4,332359.0,34.9748,34.9844,34.6687,34.8218,332359.0
2024-02-28 11:30:00,36.41,36.63,36.39,36.58,294724.0,34.8313,35.0418,34.8122,34.994,294724.0
2024-02-28 12:00:00,36.58,36.62,36.51,36.6,281072.0,34.994,35.0322,34.927,35.0131,281072.0
2024-02-28 12:30:00,36.6,36.63,36.48,36.52,270328.0,35.0131,35.0418,34.8983,34.9366,270328.0
2024-02-28 13:00:00,36.52,36.69,36.46,36.67,302785.0,34.9366,35.0992,34.8792,35.0801,302785.0
2024-02-28 13:30:00,36.67,36.67,36.55,36.6,239178.0,35.0801,35.0801,34.9653,35.0131,239178.0
2024-02-28 14:00:00,36.6,36.61,36.44,36.46,317988.0,35.0131,35.0227,34.86,34.8792,317988.0
2024-02-28 14:30:00,36.46,36.46,36.27,36.37,319429.0,34.8792,34.8792,34.6974,34.7931,319429.0
2024-02-28 15:00:00,36.37,36.44,36.2,36.22,688224.0,34.7931,34.86,34.6304,34.6496,688224.0
2024-02-28 15:30:00,36.22,36.28,36.16,36.19,1505773.0,34.6496,34.707,34.5922,34.6209,1505773.0
2024-02-29 09:30:00,36.56,37.07,36.47,36.75,593763.0,34.9748,35.4627,34.8887,35.1566,593763.0
2024-02-29 10:00:00,36.76,37.01,36.72,37.01,428691.0,35.1662,35.4053,35.1279,35.4053,428691.0
2024-02-29 10:30:00,37.0,37.03,36.82,36.92,463524.0,35.3958,35.4245,35.2236,35.3192,463524.0
2024-02-29 11:00:00,36.91,37.02,36.91,36.97,463986.0,35.3097,35.4149,35.3097,35.3671,463986.0
2024-02-29 11:30:00,36.97,37.05,36.95,37.05,477124.0,35.3671,35.4436,35.3479,35.4436,477124.0
2024-02-29 12:00:00,37.05,37.1,36.98,37.01,307723.0,35.4436,35.4914,35.3766,35.4053,307723.0
2024-02-29 12:30:00,37.02,37.07,36.96,37.0,313439.0,35.4149,35.4627,35.3575,35.3958,313439.0
2024-02-29 13:00:00,37.0,37.13,36.96,37.09,538318.0,35.3958,35.5201,35.3575,35.4819,538318.0
2024-02-29 13:30:00,37.09,37.17,36.96,37.11,668412.0,35.4819,35.5584,35.3575,35.501,668412.0
2024-02-29 14:00:00,37.11,37.11,36.92,37.04,589903.0,35.501,35.501,35.3192,35.434,589903.0
2024-02-29 14:30:00,37.03,37.13,36.82,36.93,878564.0,35.4245,35.5201,35.2236,35.3288,878564.0
2024-02-29 15:00:00,36.92,37.05,36.89,37.04,681889.0,35.3192,35.4436,35.2905,35.434,681889.0
2024-02-29 15:30:00,37.04,37.18,36.94,36.98,4563187.0,35.434,35.568,35.3384,35.3766,4563187.0
2024-03-01 09:30:00,36.72,36.94,36.58,36.7,436577.0,35.1279,35.3384,34.994,35.1088,436577.0
2024-03-01 10:00:00,36.71,37.0,36.58,36.99,261870.0,35.1183,35.3958,34.994,35.3862,261870.0
2024-03-01 10:30:00,36.99,37.03,36.8,36.8,238308.0,35.3862,35.4245,35.2044,35.2044,238308.0
2024-03-01 11:00:00,36.8,36.84,36.73,36.76,269356.0,35.2044,35.2427,35.1375,35.1662,269356.0
2024-03-01 11:30:00,36.74,36.83,36.69,36.82,190312.0,35.147,35.2331,35.0992,35.2236,190312.0
2024-03-01 12:00:00,36.82,36.86,36.76,36.8,161990.0,35.2236,35.2618,35.1662,35.2044,161990.0
2024-03-01 12:30:00,36.8,36.83,36.71,36.71,136638.0,35.2044,35.2331,35.1183,35.1183,136638.0
2024-03-01 13:00:00,36.72,36.75,36.66,36.7,174529.0,35.1279,35.1566,35.0705,35.1088,174529.0
2024-03-01 13:30:00,36.7,36.7,36.6,36.65,177137.0,35.1088,35.1088,35.0131,35.0609,177137.0
2024-03-01 14:00:00,36.65,36.74,36.65,36.7,183462.0,35.0609,35.147,35.0609,35.1088,183462.0
2024-03-01 14:30:00,36.7,36.77,36.68,36.74,196451.0,35.1088,35.1757,35.0896,35.147,196451.0
2024-03-01 15:00:00,36.74,36.78,36.66,36.77,318910.0,35.147,35.1853,35.0705,35.1757,318910.0
2024-03-01 15:30:00,36.77,36.82,36.69,36.79,906829.0,35.1757,35.2236,35.0992,35.1949,906829.0
2024-03-04 09:30:00,37.12,37.33,36.77,36.85,205762.0,35.5106,35.7115,35.1757,35.2523,205762.0
2024-03-04 10:00:00,36.85,36.95,36.76,36.94,97506.0,35.2523,35.3479,35.1662,35.3384,97506.0
2024-03-04 10:30:00,36.94,36.96,36.85,36.86,143572.0,35.3384,35.3575,35.2523,35.2618,143572.0
2024-03-04 11:00:00,36.87,36.99,36.84,36.92,80034.0,35.2714,35.3862,35.2427,35.3192,80034.0
2024-03-04 11:30:00,36.93,36.99,36.85,36.98,58864.0,35.3288,35.3862,35.2523,35.3766,58864.0
2024-03-04 12:00:00,36.98,37.06,36.97,37.05,97566.0,35.3766,35.4532,35.3671,35.4436,97566.0
2024-03-04 12:30:00,37.05,37.06,36.92,36.97,103283.0,35.4436,35.4532,35.3192,35.3671,103283.0
2024-03-04 13:00:00,36.98,37.06,36.97,37.02,95586.0,35.3766,35.4532,35.3671,35.4149,95586.0
2024-03-04 13:30:00,37.02,37.05,36.99,37.04,82232.0,35.4149,35.4436,35.3862,35.434,82232.0
2024-03-04 14:00:00,37.03,37.17,37.03,37.11,147750.0,35.4245,35.5584,35.4245,35.501,147750.0
2024-03-04 14:30:00,37.11,37.2,37.05,37.15,189313.0,35.501,35.5871,35.4436,35.5393,189313.0
2024-03-04 15:00:00,37.15,37.23,37.11,37.19,271783.0,35.5393,35.6158,35.501,35.5775,271783.0
2024-03-04 15:30:00,37.19,37.26,37.11,37.25,599708.0,35.5775,35.6445,35.501,35.6349,599708.0
2024-03-05 09:30:00,37.1,37.21,36.91,37.2,172865.0,35.4914,35.5967,35.3097,35.5871,172865.0
2024-03-05 10:00:00,37.21,37.31,37.08,37.13,215727.0,35.5967,35.6923,35.4723,35.5201,215727.0
2024-03-05 10:30:00,37.12,37.13,37.03,37.05,106854.0,35.5106,35.5201,35.4245,35.4436,106854.0
2024-03-05 11:00:00,37.04,37.07,36.96,37.04,76921.0,35.434,35.4627,35.3575,35.434,76921.0
2024-03-05 11:30:00,37.03,37.07,36.91,36.95,110746.0,35.4245,35.4627,35.3097,35.3479,110746.0
2024-03-05 12:00:00,36.96,36.98,36.88,36.89,118169.0,35.3575,35.3766,35.281,35.2905,118169.0
2024-03-05 12:30:00,36.88,36.91,36.82,36.85,124433.0,35.281,35.3097,35.2236,35.2523,124433.0
2024-03-05 13:00:00,36.85,36.86,36.72,36.79,152588.0,35.2523,35.2618,35.1279,35.1949,152588.0
2024-03-05 13:30:00,36.8,36.86,36.68,36.69,156159.0,35.2044,35.2618,35.0896,35.0992,156159.0
2024-03-05 14:00:00,36.69,36.76,36.68,36.75,144574.0,35.0992,35.1662,35.0896,35.1566,144574.0
2024-03-05 14:30:00,36.76,36.76,36.6,36.61,158109.0,35.1662,35.1662,35.0131,35.0227,158109.0
2024-03-05 15:00:00,36.62,36.66,36.57,36.59,168068.0,35.0322,35.0705,34.9844,35.0035,168068.0
2024-03-05 15:30:00,36.59,36.75,36.57,36.6,738278.0,35.0035,35.1566,34.9844,35.0131,738278.0
2024-03-06 09:30:00,36.76,36.9,36.57,36.64,98799.0,35.1662,35.3001,34.9844,35.0514,98799.0
2024-03-06 10:00:00,36.63,36.63,36.44,36.58,111436.0,35.0418,35.0418,34.86,34.994,111436.0
2024-03-06 10:30:00,36.58,36.61,36.45,36.48,100535.0,34.994,35.0227,34.8696,34.8983,100535.0
2024-03-06 11:00:00,36.48,36.61,36.47,36.54,76594.0,34.8983,35.0227,34.8887,34.9557,76594.0
2024-03-06 11:30:00,36.55,36.63,36.54,36.58,68998.0,34.9653,35.0418,34.9557,34.994,68998.0
2024-03-06 12:00:00,36.58,36.68,36.57,36.61,66551.0,34.994,35.0896,34.9844,35.0227,66551.0
2024-03-06 12:30:00,36.6,36.68,36.6,36.64,65621.0,35.0131,35.0896,35.0131,35.0514,65621.0
2024-03-06 13:00:00,36.64,36.65,36.56,36.64,45908.0,35.0514,35.0609,34.9748,35.0514,45908.0
2024-03-06 13:30:00,36.63,36.63,36.38,36.43,77838.0,35.0418,35.0418,34.8026,34.8505,77838.0
2024-03-06 14:00:00,36.42,36.5,36.37,36.48,73631.0,34.8409,34.9174,34.7931,34.8983,73631.0
2024-03-06 14:30:00,36.48,36.61,36.42,36.59,107551.0,34.8983,35.0227,34.8409,35.0035,107551.0
2024-03-06 15:00:00,36.57,36.58,36.46,36.57,90342.0,34.9844,34.994,34.8792,34.9844,90342.0
2024-03-06 15:30:00,36.57,36.59,36.49,36.53,412054.0,34.9844,35.0035,34.9079,34.9461,412054.0
2024-03-07 09:30:00,36.75,36.76,36.46,36.59,77291.0,35.1566,35.1662,34.8792,35.0035,77291.0
2024-03-07 10:00:00,36.58,36.6,36.43,36.6,111682.0,34.994,35.0131,34.8505,35.0131,111682.0
2024-03-07 10:30:00,36.59,36.6,36.46,36.52,96091.0,35.0035,35.0131,34.8792,34.9366,96091.0
2024-03-07 11:00:00,36.53,36.54,36.31,36.35,98605.0,34.9461,34.9557,34.7357,34.7739,98605.0
2024-03-07 11:30:00,36.34,36.46,36.26,36.45,122644.0,34.7644,34.8792,34.6878,34.8696,122644.0
2024-03-07 12:00:00,36.46,36.47,36.37,36.41,328037.0,34.8792,34.8887,34.7931,34.8313,328037.0
2024-03-07 12:30:00,36.41,36.47,36.36,36.45,178206.0,34.8313,34.8887,34.7835,34.8696,178206.0
2024-03-07 13:00:00,36.45,36.51,36.41,36.48,62406.0,34.8696,34.927,34.8313,34.8983,62406.0
2024-03-07 13:30:00,36.49,36.54,36.49,36.51,67658.0,34.9079,34.9557,34.9079,34.927,67658.0
2024-03-07 14:00:00,36.51,36.51,36.37,36.38,85238.0,34.927,34.927,34.7931,34.8026,85238.0
2024-03-07 14:30:00,36.38,36.47,36.37,36.47,95681.0,34.8026,34.8887,34.7931,34.8887,95681.0
2024-03-07 15:00:00,36.47,36.51,36.36,36.46,158378.0,34.8887,34.927,34.7835,34.8792,158378.0
2024-03-07 15:30:00,36.47,36.52,36.44,36.52,392834.0,34.8887,34.9366,34.86,34.9366,392834.0
2024-03-08 09:30:00,36.77,36.91,36.64,36.77,87198.0,35.1757,35.3097,35.0514,35.1757,87198.0
2024-03-08 10:00:00,36.77,36.8,36.69,36.79,82414.0,35.1757,35.2044,35.0992,35.1949,82414.0
2024-03-08 10:30:00,36.8,36.82,36.74,36.77,84748.0,35.2044,35.2236,35.147,35.1757,84748.0
2024-03-08 11:00:00,36.77,36.79,36.66,36.76,80122.0,35.1757,35.1949,35.0705,35.1662,80122.0
2024-03-08 11:30:00,36.76,36.82,36.72,36.77,71903.0,35.1662,35.2236,35.1279,35.1757,71903.0
2024-03-08 12:00:00,36.77,36.79,36.72,36.73,67352.0,35.1757,35.1949,35.1279,35.1375,67352.0
2024-03-08 12:30:00,36.74,36.78,36.72,36.77,75309.0,35.147,35.1853,35.1279,35.1757,75309.0
2024-03-08 13:00:00,36.76,36.8,36.72,36.76,53608.0,35.1662,35.2044,35.1279,35.1662,53608.0
2024-03-08 13:30:00,36.75,36.83,36.7,36.83,45876.0,35.1566,35.2331,35.1088,35.2331,45876.0
2024-03-08 14:00:00,36.83,36.97,36.82,36.97,161957.0,35.2331,35.3671,35.2236,35.3671,161957.0
2024-03-08 14:30:00,36.97,36.98,36.88,36.94,65204.0,35.3671,35.3766,35.281,35.3384,65204.0
2024-03-08 15:00:00,36.94,36.96,36.86,36.9,93064.0,35.3384,35.3575,35.2618,35.3001,93064.0
2024-03-08 15:30:00,36.9,36.98,36.85,36.85,371176.0,35.3001,35.3766,35.2523,35.2523,371176.0
2024-03-11 09:30:00,36.83,37.02,36.78,36.79,52804.0,35.2331,35.4149,35.1853,35.1949,52804.0
2024-03-11 10:00:00,36.78,36.78,36.63,36.73,47917.0,35.1853,35.1853,35.0418,35.1375,47917.0
2024-03-11 10:30:00,36.73,36.81,36.67,36.81,93836.0,35.1375,35.214,35.0801,35.214,93836.0
2024-03-11 11:00:00,36.81,36.81,36.53,36.55,40000.0,35.214,35.214,34.9461,34.9653,40000.0
2024-03-11 11:30:00,36.55,36.61,36.52,36.61,39128.0,34.9653,35.0227,34.9366,35.0227,39128.0
2024-03-11 12:00:00,36.61,36.65,36.58,36.62,63749.0,35.0227,35.0609,34.994,35.0322,63749.0
2024-03-11 12:30:00,36.62,36.71,36.6,36.7,45848.0,35.0322,35.1183,35.0131,35.1088,45848.0
2024-03-11 13:00:00,36.69,36.79,36.69,36.76,71517.0,35.0992,35.1949,35.0992,35.1662,71517.0
2024-03-11 13:30:00,36.76,36.82,36.72,36.75,123595.0,35.1662,35.2236,35.1279,35.1566,123595.0
2024-03-11 14:00:00,36.75,36.76,36.69,36.72,47278.0,35.1566,35.1662,35.0992,35.1279,47278.0
2024-03-11 14:30:00,36.72,36.74,36.69,36.72,48247.0,35.1279,35.147,35.0992,35.1279,48247.0
2024-03-11 15:00:00,36.73,36.76,36.68,36.71,76645.0,35.1375,35.1662,35.0896,35.1183,76645.0
2024-03-11 15:30:00,36.71,36.75,36.63,36.65,372925.0,35.1183,35.1566,35.0418,35.0609,372925.0
2024-03-12 09:30:00,36.58,36.8,36.54,36.73,109911.0,34.994,35.2044,34.9557,35.1375,109911.0
2024-03-12 10:00:00,36.74,36.77,36.69,36.73,42168.0,35.147,35.1757,35.0992,35.1375,42168.0
2024-03-12 10:30:00,36.73,36.87,36.71,36.84,79015.0,35.1375,35.2714,35.1183,35.2427,79015.0
2024-03-12 11:00:00,36.84,36.9,36.77,36.87,55161.0,35.2427,35.3001,35.1757,35.2714,55161.0
2024-03-12 11:30:00,36.86,36.87,36.76,36.83,72882.0,35.2618,35.2714,35.1662,35.2331,72882.0
2024-03-12 12:00:00,36.83,36.84,36.65,36.66,99720.0,35.2331,35.2427,35.0609,35.0705,99720.0
2024-03-12 12:30:00,36.66,36.66,36.54,36.65,42998.0,35.0705,35.0705,34.9557,35.0609,42998.0
2024-03-12 13:00:00,36.65,36.66,36.52,36.6,100713.0,35.0609,35.0705,34.9366,35.0131,100713.0
2024-03-12 13:30:00,36.6,36.7,36.59,36.7,40782.0,35.0131,35.1088,35.0035,35.1088,40782.0
2024-03-12 14:00:00,36.7,36.78,36.67,36.77,42167.0,35.1088,35.1853,35.0801,35.1757,42167.0
2024-03-12 14:30:00,36.78,36.82,36.72,36.8,78974.0,35.1853,35.2236,35.1279,35.2044,78974.0
2024-03-12 15:00:00,36.8,36.83,36.76,36.83,87100.0,35.2044,35.2331,35.1662,35.2331,87100.0
2024-03-12 15:30:00,36.83,36.92,36.78,36.83,336986.0,35.2331,35.3192,35.1853,35.2331,336986.0
2024-03-13 09:30:00,36.73,36.91,36.71,36.91,67659.0,35.1375,35.3097,35.1183,35.3097,67659.0
2024-03-13 10:00:00,36.9,37.01,36.86,36.99,84268.0,35.3001,35.4053,35.2618,35.3862,84268.0
2024-03-13 10:30:00,37.0,37.01,36.85,36.91,42852.0,35.3958,35.4053,35.2523,35.3097,42852.0
2024-03-13 11:00:00,36.93,36.99,36.9,36.95,40523.0,35.3288,35.3862,35.3001,35.3479,40523.0
2024-03-13 11:30:00,36.95,37.05,36.93,37.02,44526.0,35.3479,35.4436,35.3288,35.4149,44526.0
2024-03-13 12:00:00,37.02,37.07,36.99,37.05,49699.0,35.4149,35.4627,35.3862,35.4436,49699.0
2024-03-13 12:30:00,37.04,37.09,37.02,37.05,40544.0,35.434,35.4819,35.4149,35.4436,40544.0
2024-03-13 13:00:00,37.05,37.05,36.96,37.0,85552.0,35.4436,35.4436,35.3575,35.3958,85552.0
2024-03-13 13:30:00,37.0,37.0,36.91,37.0,46179.0,35.3958,35.3958,35.3097,35.3958,46179.0
2024-03-13 14:00:00,36.99,37.01,36.97,36.97,43218.0,35.3862,35.4053,35.3671,35.3671,43218.0
2024-03-13 14:30:00,36.97,37.0,36.75,36.8,161001.0,35.3671,35.3958,35.1566,35.2044,161001.0
2024-03-13 15:00:00,36.8,36.83,36.71,36.73,83700.0,35.2044,35.2331,35.1183,35.1375,83700.0
2024-03-13 15:30:00,36.74,36.9,36.73,36.84,241755.0,35.147,35.3001,35.1375,35.2427,241755.0
2024-03-14 09:30:00,36.49,36.54,36.27,36.28,64150.0,35.1578,35.2059,34.9458,34.9554,64150.0
2024-03-14 10:00:00,36.27,36.37,36.23,36.29,97842.0,34.9458,35.0421,34.9073,34.9651,97842.0
2024-03-14 10:30:00,36.3,36.42,36.27,36.4,82361.0,34.9747,35.0903,34.9458,35.071,82361.0
2024-03-14 11:00:00,36.4,36.48,36.32,36.35,63404.0,35.071,35.1481,34.994,35.0229,63404.0
2024-03-14 11:30:00,36.34,36.42,36.31,36.41,44170.0,35.0132,35.0903,34.9843,35.0807,44170.0
2024-03-14 12:00:00,36.42,36.45,36.33,36.43,63429.0,35.0903,35.1192,35.0036,35.1,63429.0
2024-03-14 12:30:00,36.42,36.46,36.31,36.34,40404.0,35.0903,35.1289,34.9843,35.0132,40404.0
2024-03-14 13:00:00,36.33,36.34,36.23,36.24,43791.0,35.0036,35.0132,34.9073,34.9169,43791.0
2024-03-14 13:30:00,36.23,36.25,36.17,36.25,45237.0,34.9073,34.9265,34.8494,34.9265,45237.0
2024-03-14 14:00:00,36.25,36.29,36.22,36.27,64286.0,34.9265,34.9651,34.8976,34.9458,64286.0
2024-03-14 14:30:00,36.27,36.34,36.25,36.29,70078.0,34.9458,35.0132,34.9265,34.9651,70078.0
2024-03-14 15:00:00,36.28,36.28,36.14,36.2,87168.0,34.9554,34.9554,34.8205,34.8784,87168.0
2024-03-14 15:30:00,36.2,36.46,36.14,36.32,616612.0,34.8784,35.1289,34.8205,34.994,616612.0
2024-03-15 09:30:00,35.96,36.31,35.96,36.24,402063.0,34.6471,34.9843,34.6471,34.9169,402063.0
2024-03-15 10:00:00,36.24,36.26,36.14,36.23,105808.0,34.9169,34.9362,34.8205,34.9073,105808.0
2024-03-15 10:30:00,36.23,36.42,36.21,36.42,72230.0,34.9073,35.0903,34.888,35.0903,72230.0
2024-03-15 11:00:00,36.44,36.44,36.23,36.3,59487.0,35.1096,35.1096,34.9073,34.9747,59487.0
2024-03-15 11:30:00,36.3,36.32,36.19,36.2,52942.0,34.9747,34.994,34.8687,34.8784,52942.0
2024-03-15 12:00:00,36.19,36.2,36.09,36.14,104974.0,34.8687,34.8784,34.7724,34.8205,104974.0
2024-03-15 12:30:00,36.14,36.18,36.06,36.16,70480.0,34.8205,34.8591,34.7435,34.8398,70480.0
2024-03-15 13:00:00,36.16,36.26,36.14,36.26,54021.0,34.8398,34.9362,34.8205,34.9362,54021.0
2024-03-15 13:30:00,36.26,36.27,36.18,36.26,92686.0,34.9362,34.9458,34.8591,34.9362,92686.0
2024-03-15 14:00:00,36.26,36.28,36.16,36.28,115733.0,34.9362,34.9554,34.8398,34.9554,115733.0
2024-03-15 14:30:00,36.29,36.35,36.23,36.31,152755.0,34.9651,35.0229,34.9073,34.9843,152755.0
2024-03-15 15:00:00,36.32,36.43,36.28,36.4,194871.0,34.994,35.1,34.9554,35.071,194871.0
2024-03-15 15:30:00,36.4,36.4,36.25,36.3,545639.0,35.071,35.071,34.9265,34.9747,545639.0
2024-03-18 09:30:00,36.32,36.34,36.17,36.22,65257.0,34.994,35.0132,34.8494,34.8976,65257.0
2024-03-18 10:00:00,36.23,36.31,36.19,36.21,64220.0,34.9073,34.9843,34.8687,34.888,64220.0
2024-03-18 10:30:00,36.2,36.23,36.11,36.19,35836.0,34.8784,34.9073,34.7916,34.8687,35836.0
2024-03-18 11:00:00,36.19,36.19,36.12,36.16,37991.0,34.8687,34.8687,34.8013,34.8398,37991.0
2024-03-18 11:30:00,36.16,36.27,36.12,36.14,126292.0,34.8398,34.9458,34.8013,34.8205,126292.0
2024-03-18 12:00:00,36.14,36.14,36.05,36.09,48705.0,34.8205,34.8205,34.7338,34.7724,48705.0
2024-03-18 12:30:00,36.09,36.15,36.05,36.15,32394.0,34.7724,34.8302,34.7338,34.8302,32394.0
2024-03-18 13:00:00,36.15,36.2,36.09,36.1,54917.0,34.8302,34.8784,34.7724,34.782,54917.0
2024-03-18 13:30:00,36.11,36.13,36.08,36.13,42780.0,34.7916,34.8109,34.7627,34.8109,42780.0
2024-03-18 14:00:00,36.13,36.13,35.97,36.04,89953.0,34.8109,34.8109,34.6567,34.7242,89953.0
2024-03-18 14:30:00,36.04,36.06,35.98,36.0,67019.0,34.7242,34.7435,34.6664,34.6857,67019.0
2024-03-18 15:00:00,36.01,36.05,35.99,36.0,135106.0,34.6953,34.7338,34.676,34.6857,135106.0
2024-03-18 15:30:00,36.0,36.01,35.84,35.87,555451.0,34.6857,34.6953,34.5315,34.5604,555451.0
2024-03-19 09:30:00,35.96,36.12,35.88,36.09,52891.0,34.6471,34.8013,34.57,34.7724,52891.0
2024-03-19 10:00:00,36.08,36.1,35.77,35.79,127598.0,34.7627,34.782,34.464,34.4833,127598.0
2024-03-19 10:30:00,35.79,35.86,35.66,35.85,147593.0,34.4833,34.5508,34.3581,34.5411,147593.0
2024-03-19 11:00:00,35.84,36.03,35.83,35.98,78248.0,34.5315,34.7146,34.5219,34.6664,78248.0
2024-03-19 11:30:00,35.98,36.09,35.97,36.07,40846.0,34.6664,34.7724,34.6567,34.7531,40846.0
2024-03-19 12:00:00,36.08,36.13,36.06,36.12,33335.0,34.7627,34.8109,34.7435,34.8013,33335.0
2024-03-19 12:30:00,36.12,36.14,36.08,36.11,56248.0,34.8013,34.8205,34.7627,34.7916,56248.0
2024-03-19 13:00:00,36.11,36.12,35.99,36.01,32237.0,34.7916,34.8013,34.676,34.6953,32237.0
2024-03-19 13:30:00,36.02,36.05,35.98,36.03,34941.0,34.7049,34.7338,34.6664,34.7146,34941.0
2024-03-19 14:00:00,36.02,36.03,35.92,35.95,43662.0,34.7049,34.7146,34.6086,34.6375,43662.0
2024-03-19 14:30:00,35.95,36.09,35.95,35.98,99983.0,34.6375,34.7724,34.6375,34.6664,99983.0
2024-03-19 15:00:00,35.98,36.0,35.93,35.94,62325.0,34.6664,34.6857,34.6182,34.6278,62325.0
2024-03-19 15:30:00,35.94,35.97,35.85,35.93,314542.0,34.6278,34.6567,34.5411,34.6182,314542.0
2024-03-20 09:30:00,35.91,36.0,35.73,35.93,43451.0,34.5989,34.6857,34.4255,34.6182,43451.0
2024-03-20 10:00:00,35.95,35.96,35.83,35.91,77459.0,34.6375,34.6471,34.5219,34.5989,77459.0
2024-03-20 10:30:00,35.91,36.02,35.9,36.01,48592.0,34.5989,34.7049,34.5893,34.6953,48592.0
2024-03-20 11:00:00,36.02,36.05,35.97,36.02,43488.0,34.7049,34.7338,34.6567,34.7049,43488.0
2024-03-20 11:30:00,36.02,36.11,35.98,36.08,58808.0,34.7049,34.7916,34.6664,34.7627,58808.0
2024-03-20 12:00:00,36.08,36.16,36.07,36.13,38521.0,34.7627,34.8398,34.7531,34.8109,38521.0
2024-03-20 12:30:00,36.11,36.13,36.03,36.04,39824.0,34.7916,34.8109,34.7146,34.7242,39824.0
2024-03-20 13:00:00,36.04,36.04,35.96,36.0,30073.0,34.7242,34.7242,34.6471,34.6857,30073.0
2024-03-20 13:30:00,35.99,36.0,35.93,35.94,21540.0,34.676,34.6857,34.6182,34.6278,21540.0
2024-03-20 14:00:00,35.94,36.15,35.94,36.0,84564.0,34.6278,34.8302,34.6278,34.6857,84564.0
2024-03-20 14:30:00,36.02,36.3,35.91,36.23,99349.0,34.7049,34.9747,34.5989,34.9073,99349.0
2024-03-20 15:00:00,36.23,36.32,36.21,36.27,94317.0,34.9073,34.994,34.888,34.9458,94317.0
2024-03-20 15:30:00,36.27,36.28,36.05,36.24,559996.0,34.9458,34.9554,34.7338,34.9169,559996.0
2024-03-21 09:30:00,36.25,36.57,36.17,36.56,73797.0,34.9265,35.2348,34.8494,35.2252,73797.0
2024-03-21 10:00:00,36.57,36.59,36.27,36.29,68316.0,35.2348,35.2541,34.9458,34.9651,68316.0
2024-03-21 10:30:00,36.29,36.4,36.26,36.38,86850.0,34.9651,35.071,34.9362,35.0518,86850.0
2024-03-21 11:00:00,36.37,36.45,36.25,36.28,67691.0,35.0421,35.1192,34.9265,34.9554,67691.0
2024-03-21 11:30:00,36.27,36.33,36.25,36.31,44836.0,34.9458,35.0036,34.9265,34.9843,44836.0
2024-03-21 12:00:00,36.3,36.36,36.25,36.35,53979.0,34.9747,35.0325,34.9265,35.0229,53979.0
2024-03-21 12:30:00,36.35,36.36,36.28,36.34,39779.0,35.0229,35.0325,34.9554,35.0132,39779.0
2024-03-21 13:00:00,36.34,36.34,36.25,36.27,46817.0,35.0132,35.0132,34.9265,34.9458,46817.0
2024-03-21 13:30:00,36.27,36.27,36.17,36.2,54250.0,34.9458,34.9458,34.8494,34.8784,54250.0
2024-03-21 14:00:00,36.2,36.25,36.18,36.25,61629.0,34.8784,34.9265,34.8591,34.9265,61629.0
2024-03-21 14:30:00,36.25,36.37,36.24,36.37,85819.0,34.9265,35.0421,34.9169,35.0421,85819.0
2024-03-21 15:00:00,36.37,36.46,36.36,36.44,94572.0,35.0421,35.1289,35.0325,35.1096,94572.0
2024-03-21 15:30:00,36.44,36.59,36.41,36.59,476803.0,35.1096,35.2541,35.0807,35.2541,476803.0
2024-03-22 09:30:00,36.95,36.96,36.55,36.55,154700.0,35.601,35.6106,35.2156,35.2156,154700.0
2024-03-22 10:00:00,36.55,36.69,36.55,36.61,100827.0,35.2156,35.3505,35.2156,35.2734,100827.0
2024-03-22 10:30:00,36.6,36.73,36.53,36.56,122658.0,35.2637,35.389,35.1963,35.2252,122658.0
2024-03-22 11:00:00,36.57,36.63,36.5,36.55,84700.0,35.2348,35.2927,35.1674,35.2156,84700.0
2024-03-22 11:30:00,36.55,36.63,36.49,36.5,59102.0,35.2156,35.2927,35.1578,35.1674,59102.0
2024-03-22 12:00:00,36.49,36.49,36.33,36.36,72417.0,35.1578,35.1578,35.0036,35.0325,72417.0
2024-03-22 12:30:00,36.36,36.4,36.31,36.32,53828.0,35.0325,35.071,34.9843,34.994,53828.0
2024-03-22 13:00:00,36.32,36.37,36.27,36.34,48500.0,34.994,35.0421,34.9458,35.0132,48500.0
2024-03-22 13:30:00,36.34,36.4,36.33,36.38,62429.0,35.0132,35.071,35.0036,35.0518,62429.0
2024-03-22 14:00:00,36.38,36.48,36.37,36.4,79352.0,35.0518,35.1481,35.0421,35.071,79352.0
2024-03-22 14:30:00,36.4,36.49,36.37,36.45,85219.0,35.071,35.1578,35.0421,35.1192,85219.0
2024-03-22 15:00:00,36.45,36.47,36.36,36.41,89523.0,35.1192,35.1385,35.0325,35.0807,89523.0
2024-03-22 15:30:00,36.4,36.41,36.29,36.32,417815.0,35.071,35.0807,34.9651,34.994,417815.0
2024-03-25 09:30:00,36.45,36.46,36.34,36.39,45276.0,35.1192,35.1289,35.0132,35.0614,45276.0
2024-03-25 10:00:00,36.39,36.4,36.21,36.27,32222.0,35.0614,35.071,34.888,34.9458,32222.0
2024-03-25 10:30:00,36.26,36.29,36.23,36.24,45553.0,34.9362,34.9651,34.9073,34.9169,45553.0
2024-03-25 11:00:00,36.24,36.26,36.2,36.22,43943.0,34.9169,34.9362,34.8784,34.8976,43943.0
2024-03-25 11:30:00,36.21,36.21,36.09,36.14,50134.0,34.888,34.888,34.7724,34.8205,50134.0
2024-03-25 12:00:00,36.14,36.15,36.06,36.11,63518.0,34.8205,34.8302,34.7435,34.7916,63518.0
2024-03-25 12:30:00,36.11,36.12,36.02,36.04,41950.0,34.7916,34.8013,34.7049,34.7242,41950.0
2024-03-25 13:00:00,36.04,36.04,35.97,36.01,62657.0,34.7242,34.7242,34.6567,34.6953,62657.0
2024-03-25 13:30:00,36.01,36.05,35.95,36.04,60704.0,34.6953,34.7338,34.6375,34.7242,60704.0
2024-03-25 14:00:00,36.04,36.08,35.99,36.04,202490.0,34.7242,34.7627,34.676,34.7242,202490.0
2024-03-25 14:30:00,36.04,36.11,35.98,36.01,136484.0,34.7242,34.7916,34.6664,34.6953,136484.0
2024-03-25 15:00:00,36.01,36.06,35.98,36.02,107226.0,34.6953,34.7435,34.6664,34.7049,107226.0
2024-03-25 15:30:00,36.03,36.1,35.97,36.02,320810.0,34.7146,34.782,34.6567,34.7049,320810.0
2024-03-26 09:30:00,36.01,36.02,35.82,35.83,65204.0,34.6953,34.7049,34.5122,34.5219,65204.0
2024-03-26 10:00:00,35.84,35.92,35.76,35.89,85929.0,34.5315,34.6086,34.4544,34.5797,85929.0
2024-03-26 10:30:00,35.89,36.03,35.87,36.0,86645.0,34.5797,34.7146,34.5604,34.6857,86645.0
2024-03-26 11:00:00,36.01,36.01,35.82,35.87,79265.0,34.6953,34.6953,34.5122,34.5604,79265.0
2024-03-26 11:30:00,35.87,35.91,35.86,35.9,70264.0,34.5604,34.5989,34.5508,34.5893,70264.0
2024-03-26 12:00:00,35.89,35.9,35.79,35.8,99468.0,34.5797,34.5893,34.4833,34.493,99468.0
2024-03-26 12:30:00,35.8,35.91,35.79,35.9,74448.0,34.493,34.5989,34.4833,34.5893,74448.0
2024-03-26 13:00:00,35.9,36.0,35.89,36.0,50777.0,34.5893,34.6857,34.5797,34.6857,50777.0
2024-03-26 13:30:00,36.0,36.0,35.89,35.92,56982.0,34.6857,34.6857,34.5797,34.6086,56982.0
2024-03-26 14:00:00,35.92,35.97,35.88,35.88,48881.0,34.6086,34.6567,34.57,34.57,48881.0
2024-03-26 14:30:00,35.88,35.96,35.88,35.95,49681.0,34.57,34.6471,34.57,34.6375,49681.0
2024-03-26 15:00:00,35.95,35.95,35.8,35.83,153751.0,34.6375,34.6375,34.493,34.5219,153751.0
2024-03-26 15:30:00,35.84,35.85,35.6,35.62,471365.0,34.5315,34.5411,34.3003,34.3195,471365.0
2024-03-27 09:30:00,36.02,36.16,35.87,36.16,45910.0,34.7049,34.8398,34.5604,34.8398,45910.0
2024-03-27 10:00:00,36.16,36.33,36.14,36.33,74416.0,34.8398,35.0036,34.8205,35.0036,74416.0
2024-03-27 10:30:00,36.34,36.4,36.16,36.24,67988.0,35.0132,35.071,34.8398,34.9169,67988.0
2024-03-27 11:00:00,36.25,36.33,36.23,36.31,40685.0,34.9265,35.0036,34.9073,34.9843,40685.0
2024-03-27 11:30:00,36.31,36.32,36.23,36.29,42824.0,34.9843,34.994,34.9073,34.9651,42824.0
2024-03-27 12:00:00,36.29,36.3,36.24,36.26,40855.0,34.9651,34.9747,34.9169,34.9362,40855.0
2024-03-27 12:30:00,36.26,36.33,36.25,36.28,50150.0,34.9362,35.0036,34.9265,34.9554,50150.0
2024-03-27 13:00:00,36.27,36.3,36.22,36.27,43920.0,34.9458,34.9747,34.8976,34.9458,43920.0
2024-03-27 13:30:00,36.28,36.28,36.16,36.16,51515.0,34.9554,34.9554,34.8398,34.8398,51515.0
2024-03-27 14:00:00,36.17,36.17,36.11,36.13,114972.0,34.8494,34.8494,34.7916,34.8109,114972.0
2024-03-27 14:30:00,36.14,36.19,36.1,36.15,128952.0,34.8205,34.8687,34.782,34.8302,128952.0
2024-03-27 15:00:00,36.15,36.32,36.12,36.3,109423.0,34.8302,34.994,34.8013,34.9747,109423.0
2024-03-27 15:30:00,36.29,36.32,36.23,36.27,459805.0,34.9651,34.994,34.9073,34.9458,459805.0
2024-03-28 09:30:00,36.42,36.8,36.31,36.78,89775.0,35.0903,35.4564,34.9843,35.4372,89775.0
2024-03-28 10:00:00,36.8,36.95,36.8,36.95,61354.0,35.4564,35.601,35.4564,35.601,61354.0
2024-03-28 10:30:00,36.95,36.95,36.79,36.83,54724.0,35.601,35.601,35.4468,35.4853,54724.0
2024-03-28 11:00:00,36.83,36.84,36.75,36.76,33139.0,35.4853,35.495,35.4083,35.4179,33139.0
2024-03-28 11:30:00,36.75,36.78,36.72,36.73,42832.0,35.4083,35.4372,35.3794,35.389,42832.0
2024-03-28 12:00:00,36.73,36.82,36.69,36.82,48681.0,35.389,35.4757,35.3505,35.4757,48681.0
2024-03-28 12:30:00,36.81,36.81,36.74,36.77,38389.0,35.4661,35.4661,35.3986,35.4275,38389.0
2024-03-28 13:00:00,36.77,36.82,36.76,36.77,32405.0,35.4275,35.4757,35.4179,35.4275,32405.0
2024-03-28 13:30:00,36.76,36.76,36.66,36.71,76522.0,35.4179,35.4179,35.3216,35.3697,76522.0
2024-03-28 14:00:00,36.72,36.87,36.71,36.82,58085.0,35.3794,35.5239,35.3697,35.4757,58085.0
2024-03-28 14:30:00,36.81,36.83,36.77,36.82,67358.0,35.4661,35.4853,35.4275,35.4757,67358.0
2024-03-28 15:00:00,36.82,36.85,36.75,36.84,87547.0,35.4757,35.5046,35.4083,35.495,87547.0
2024-03-28 15:30:00,36.85,36.86,36.69,36.78,381984.0,35.5046,35.5143,35.3505,35.4372,381984.0
2024-04-01 09:30:00,36.71,36.87,36.38,36.41,38780.0,35.3697,35.5239,35.0518,35.0807,38780.0
2024-04-01 10:00:00,36.39,36.42,36.11,36.12,28167.0,35.0614,35.0903,34.7916,34.8013,28167.0
2024-04-01 10:30:00,36.13,36.31,36.07,36.29,60402.0,34.8109,34.9843,34.7531,34.9651,60402.0
2024-04-01 11:00:00,36.3,36.37,36.29,36.36,47102.0,34.9747,35.0421,34.9651,35.0325,47102.0
2024-04-01 11:30:00,36.35,36.35,36.25,36.27,79526.0,35.0229,35.0229,34.9265,34.9458,79526.0
2024-04-01 12:00:00,36.26,36.26,36.09,36.18,50053.0,34.9362,34.9362,34.7724,34.8591,50053.0
2024-04-01 12:30:00,36.17,36.24,36.13,36.22,25033.0,34.8494,34.9169,34.8109,34.8976,25033.0
2024-04-01 13:00:00,36.21,36.21,36.11,36.13,25447.0,34.888,34.888,34.7916,34.8109,25447.0
2024-04-01 13:30:00,36.13,36.25,36.12,36.22,23413.0,34.8109,34.9265,34.8013,34.8976,23413.0
2024-04-01 14:00:00,36.22,36.23,36.16,36.21,23057.0,34.8976,34.9073,34.8398,34.888,23057.0
2024-04-01 14:30:00,36.22,36.27,36.21,36.23,36084.0,34.8976,34.9458,34.888,34.9073,36084.0
2024-04-01 15:00:00,36.23,36.29,36.2,36.23,49439.0,34.9073,34.9651,34.8784,34.9073,49439.0
2024-04-01 15:30:00,36.22,36.37,36.19,36.33,318104.0,34.8976,35.0421,34.8687,35.0036,318104.0
2024-04-02 09:30:00,36.04,36.17,35.91,36.08,57320.0,34.7242,34.8494,34.5989,34.7627,57320.0
2024-04-02 10:00:00,36.07,36.08,35.89,35.9,56625.0,34.7531,34.7627,34.5797,34.5893,56625.0
2024-04-02 10:30:00,35.89,35.99,35.88,35.97,82377.0,34.5797,34.676,34.57,34.6567,82377.0
2024-04-02 11:00:00,35.98,36.06,35.93,36.02,58575.0,34.6664,34.7435,34.6182,34.7049,58575.0
2024-04-02 11:30:00,36.02,36.06,35.96,35.98,42242.0,34.7049,34.7435,34.6471,34.6664,42242.0
2024-04-02 12:00:00,35.98,36.1,35.98,36.09,29886.0,34.6664,34.782,34.6664,34.7724,29886.0
2024-04-02 12:30:00,36.08,36.12,36.05,36.11,24559.0,34.7627,34.8013,34.7338,34.7916,24559.0
2024-04-02 13:00:00,36.1,36.1,36.04,36.05,49484.0,34.782,34.782,34.7242,34.7338,49484.0
2024-04-02 13:30:00,36.05,36.09,36.0,36.09,34205.0,34.7338,34.7724,34.6857,34.7724,34205.0
2024-04-02 14:00:00,36.09,36.18,36.07,36.18,66910.0,34.7724,34.8591,34.7531,34.8591,66910.0
2024-04-02 14:30:00,36.18,36.2,36.11,36.12,90279.0,34.8591,34.8784,34.7916,34.8013,90279.0
2024-04-02 15:00:00,36.11,36.14,36.07,36.13,60726.0,34.7916,34.8205,34.7531,34.8109,60726.0
2024-04-02 15:30:00,36.14,36.15,36.02,36.08,356717.0,34.8205,34.8302,34.7049,34.7627,356717.0
2024-04-03 09:30:00,35.95,36.0,35.79,35.96,61071.0,34.6375,34.6857,34.4833,34.6471,61071.0
2024-04-03 10:00:00,35.96,36.15,35.96,36.08,56655.0,34.6471,34.8302,34.6471,34.7627,56655.0
2024-04-03 10:30:00,36.09,36.13,35.93,35.93,53756.0,34.7724,34.8109,34.6182,34.6182,53756.0
2024-04-03 11:00:00,35.93,35.93,35.86,35.86,36992.0,34.6182,34.6182,34.5508,34.5508,36992.0
2024-04-03 11:30:00,35.85,35.91,35.82,35.87,36030.0,34.5411,34.5989,34.5122,34.5604,36030.0
2024-04-03 12:00:00,35.87,35.96,35.85,35.96,22919.0,34.5604,34.6471,34.5411,34.6471,22919.0
2024-04-03 12:30:00,35.97,35.97,35.9,35.93,20968.0,34.6567,34.6567,34.5893,34.6182,20968.0
2024-04-03 13:00:00,35.93,35.94,35.88,35.9,28821.0,34.6182,34.6278,34.57,34.5893,28821.0
2024-04-03 13:30:00,35.9,35.91,35.87,35.89,32149.0,34.5893,34.5989,34.5604,34.5797,32149.0
2024-04-03 14:00:00,35.89,35.94,35.87,35.94,34207.0,34.5797,34.6278,34.5604,34.6278,34207.0
2024-04-03 14:30:00,35.93,35.99,35.9,35.95,56108.0,34.6182,34.676,34.5893,34.6375,56108.0
2024-04-03 15:00:00,35.96,35.98,35.81,35.84,59531.0,34.6471,34.6664,34.5026,34.5315,59531.0
2024-04-03 15:30:00,35.85,35.94,35.82,35.93,220411.0,34.5411,34.6278,34.5122,34.6182,220411.0
2024-04-04 09:30:00,36.24,36.37,36.09,36.2,39145.0,34.9169,35.0421,34.7724,34.8784,39145.0
2024-04-04 10:00:00,36.2,36.23,36.06,36.08,49517.0,34.8784,34.9073,34.7435,34.7627,49517.0
2024-04-04 10:30:00,36.08,36.15,36.07,36.11,63668.0,34.7627,34.8302,34.7531,34.7916,63668.0
2024-04-04 11:00:00,36.11,36.29,36.06,36.29,31844.0,34.7916,34.9651,34.7435,34.9651,31844.0
2024-04-04 11:30:00,36.3,36.34,36.27,36.27,29549.0,34.9747,35.0132,34.9458,34.9458,29549.0
2024-04-04 12:00:00,36.27,36.31,36.24,36.29,33266.0,34.9458,34.9843,34.9169,34.9651,33266.0
2024-04-04 12:30:00,36.29,36.29,36.21,36.23,39231.0,34.9651,34.9651,34.888,34.9073,39231.0
2024-04-04 13:00:00,36.23,36.3,36.22,36.3,23094.0,34.9073,34.9747,34.8976,34.9747,23094.0
2024-04-04 13:30:00,36.3,36.3,36.07,36.08,34497.0,34.9747,34.9747,34.7531,34.7627,34497.0
2024-04-04 14:00:00,36.07,36.07,35.75,35.76,64462.0,34.7531,34.7531,34.4448,34.4544,64462.0
2024-04-04 14:30:00,35.75,35.81,35.69,35.73,70490.0,34.4448,34.5026,34.387,34.4255,70490.0
2024-04-04 15:00:00,35.73,35.84,35.69,35.75,100134.0,34.4255,34.5315,34.387,34.4448,100134.0
2024-04-04 15:30:00,35.75,35.8,35.65,35.65,268021.0,34.4448,34.493,34.3484,34.3484,268021.0
2024-04-05 09:30:00,35.54,35.7,35.48,35.66,34559.0,34.2424,34.3966,34.1846,34.3581,34559.0
2024-04-05 10:00:00,35.66,35.71,35.56,35.57,18556.0,34.3581,34.4062,34.2617,34.2714,18556.0
2024-04-05 10:30:00,35.57,35.89,35.56,35.88,29976.0,34.2714,34.5797,34.2617,34.57,29976.0
2024-04-05 11:00:00,35.88,35.89,35.79,35.89,28326.0,34.57,34.5797,34.4833,34.5797,28326.0
2024-04-05 11:30:00,35.89,35.98,35.84,35.95,23296.0,34.5797,34.6664,34.5315,34.6375,23296.0
2024-04-05 12:00:00,35.95,35.99,35.93,35.98,25589.0,34.6375,34.676,34.6182,34.6664,25589.0
2024-04-05 12:30:00,35.98,36.07,35.96,36.06,25536.0,34.6664,34.7531,34.6471,34.7435,25536.0
2024-04-05 13:00:00,36.05,36.05,35.97,36.02,25462.0,34.7338,34.7338,34.6567,34.7049,25462.0
2024-04-05 13:30:00,36.03,36.05,35.86,35.88,47806.0,34.7146,34.7338,34.5508,34.57,47806.0
2024-04-05 14:00:00,35.89,35.98,35.82,35.82,45506.0,34.5797,34.6664,34.5122,34.5122,45506.0
2024-04-05 14:30:00,35.81,35.92,35.8,35.88,47048.0,34.5026,34.6086,34.493,34.57,47048.0
2024-04-05 15:00:00,35.88,35.94,35.85,35.91,40178.0,34.57,34.6278,34.5411,34.5989,40178.0
2024-04-05 15:30:00,35.91,36.02,35.88,35.97,173971.0,34.5989,34.7049,34.57,34.6567,173971.0
2024-04-08 09:30:00,36.1,36.28,36.07,36.22,117132.0,34.782,34.9554,34.7531,34.8976,117132.0
2024-04-08 10:00:00,36.2,36.42,36.18,36.4,33113.0,34.8784,35.0903,34.8591,35.071,33113.0
2024-04-08 10:30:00,36.39,36.52,36.39,36.42,39980.0,35.0614,35.1867,35.0614,35.0903,39980.0
2024-04-08 11:00:00,36.42,36.51,36.42,36.47,48822.0,35.0903,35.177,35.0903,35.1385,48822.0
2024-04-08 11:30:00,36.46,36.54,36.42,36.52,85161.0,35.1289,35.2059,35.0903,35.1867,85161.0
2024-04-08 12:00:00,36.52,36.58,36.5,36.54,159914.0,35.1867,35.2445,35.1674,35.2059,159914.0
2024-04-08 12:30:00,36.54,36.58,36.49,36.56,100411.0,35.2059,35.2445,35.1578,35.2252,100411.0
2024-04-08 13:00:00,36.57,36.57,36.35,36.45,140756.0,35.2348,35.2348,35.0229,35.1192,140756.0
2024-04-08 13:30:00,36.45,36.52,36.44,36.48,31674.0,35.1192,35.1867,35.1096,35.1481,31674.0
2024-04-08 14:00:00,36.47,36.48,36.34,36.35,120281.0,35.1385,35.1481,35.0132,35.0229,120281.0
2024-04-08 14:30:00,36.34,36.44,36.33,36.43,226398.0,35.0132,35.1096,35.0036,35.1,226398.0
2024-04-08 15:00:00,36.44,36.5,36.38,36.49,108983.0,35.1096,35.1674,35.0518,35.1578,108983.0
2024-04-08 15:30:00,36.48,36.56,36.44,36.56,680018.0,35.1481,35.2252,35.1096,35.2252,680018.0
2024-04-09 09:30:00,36.71,36.87,36.62,36.67,39661.0,35.3697,35.5239,35.283,35.3312,39661.0
2024-04-09 10:00:00,36.66,36.66,36.47,36.51,89793.0,35.3216,35.3216,35.1385,35.177,89793.0
2024-04-09 10:30:00,36.5,36.5,36.34,36.38,143523.0,35.1674,35.1674,35.0132,35.0518,143523.0
2024-04-09 11:00:00,36.38,36.6,36.35,36.44,59518.0,35.0518,35.2637,35.0229,35.1096,59518.0
2024-04-09 11:30:00,36.45,36.5,36.38,36.47,44470.0,35.1192,35.1674,35.0518,35.1385,44470.0
2024-04-09 12:00:00,36.47,36.55,36.46,36.52,53451.0,35.1385,35.2156,35.1289,35.1867,53451.0
2024-04-09 12:30:00,36.52,36.57,36.46,36.48,41253.0,35.1867,35.2348,35.1289,35.1481,41253.0
2024-04-09 13:00:00,36.48,36.49,36.38,36.4,32215.0,35.1481,35.1578,35.0518,35.071,32215.0
2024-04-09 13:30:00,36.4,36.4,36.33,36.37,38907.0,35.071,35.071,35.0036,35.0421,38907.0
2024-04-09 14:00:00,36.38,36.4,36.3,36.38,87312.0,35.0518,35.071,34.9747,35.0518,87312.0
2024-04-09 14:30:00,36.37,36.39,36.34,36.37,58791.0,35.0421,35.0614,35.0132,35.0421,58791.0
2024-04-09 15:00:00,36.36,36.57,36.28,36.55,145522.0,35.0325,35.2348,34.9554,35.2156,145522.0
2024-04-09 15:30:00,36.55,36.56,36.39,36.55,322259.0,35.2156,35.2252,35.0614,35.2156,322259.0
2024-04-10 09:30:00,35.85,35.93,35.54,35.61,179383.0,34.5411,34.6182,34.2424,34.3099,179383.0
2024-04-10 10:00:00,35.63,35.89,35.59,35.77,70005.0,34.3292,34.5797,34.2906,34.464,70005.0
2024-04-10 10:30:00,35.77,35.85,35.72,35.74,54171.0,34.464,34.5411,34.4159,34.4351,54171.0
2024-04-10 11:00:00,35.75,35.91,35.73,35.89,52021.0,34.4448,34.5989,34.4255,34.5797,52021.0
2024-04-10 11:30:00,35.88,35.9,35.78,35.83,33569.0,34.57,34.5893,34.4737,34.5219,33569.0
2024-04-10 12:00:00,35.83,36.06,35.8,36.04,48237.0,34.5219,34.7435,34.493,34.7242,48237.0
2024-04-10 12:30:00,36.03,36.03,35.96,36.01,42474.0,34.7146,34.7146,34.6471,34.6953,42474.0
2024-04-10 13:00:00,36.01,36.16,35.87,36.03,86184.0,34.6953,34.8398,34.5604,34.7146,86184.0
2024-04-10 13:30:00,36.03,36.14,35.92,36.07,58936.0,34.7146,34.8205,34.6086,34.7531,58936.0
2024-04-10 14:00:00,36.08,36.12,35.97,35.97,139573.0,34.7627,34.8013,34.6567,34.6567,139573.0
2024-04-10 14:30:00,35.97,36.01,35.88,35.9,60030.0,34.6567,34.6953,34.57,34.5893,60030.0
2024-04-10 15:00:00,35.89,36.07,35.85,36.04,83818.0,34.5797,34.7531,34.5411,34.7242,83818.0
2024-04-10 15:30:00,36.05,36.16,36.01,36.06,472154.0,34.7338,34.8398,34.6953,34.7435,472154.0
2024-04-11 09:30:00,36.34,36.35,35.78,35.79,80633.0,35.0132,35.0229,34.4737,34.4833,80633.0
2024-04-11 10:00:00,35.8,35.83,35.7,35.76,60071.0,34.493,34.5219,34.3966,34.4544,60071.0
2024-04-11 10:30:00,35.76,35.83,35.72,35.73,60084.0,34.4544,34.5219,34.4159,34.4255,60084.0
2024-04-11 11:00:00,35.73,35.75,35.61,35.69,35829.0,34.4255,34.4448,34.3099,34.387,35829.0
2024-04-11 11:30:00,35.68,35.9,35.66,35.89,26801.0,34.3773,34.5893,34.3581,34.5797,26801.0
2024-04-11 12:00:00,35.89,35.92,35.84,35.87,30720.0,34.5797,34.6086,34.5315,34.5604,30720.0
2024-04-11 12:30:00,35.86,35.9,35.81,35.89,61594.0,34.5508,34.5893,34.5026,34.5797,61594.0
2024-04-11 13:00:00,35.9,36.13,35.88,36.09,108556.0,34.5893,34.8109,34.57,34.7724,108556.0
2024-04-11 13:30:00,36.09,36.2,36.07,36.13,95253.0,34.7724,34.8784,34.7531,34.8109,95253.0
2024-04-11 14:00:00,36.14,36.24,36.12,36.2,80954.0,34.8205,34.9169,34.8013,34.8784,80954.0
2024-04-11 14:30:00,36.2,36.32,36.17,36.23,115244.0,34.8784,34.994,34.8494,34.9073,115244.0
2024-04-11 15:00:00,36.24,36.25,36.08,36.12,109736.0,34.9169,34.9265,34.7627,34.8013,109736.0
2024-04-11 15:30:00,36.12,36.16,36.03,36.09,281637.0,34.8013,34.8398,34.7146,34.7724,281637.0
2024-04-12 09:30:00,36.07,36.07,35.76,35.8,47158.0,34.7531,34.7531,34.4544,34.493,47158.0
2024-04-12 10:00:00,35.77,35.81,35.61,35.79,48019.0,34.464,34.5026,34.3099,34.4833,48019.0
2024-04-12 10:30:00,35.79,35.82,35.73,35.76,27467.0,34.4833,34.5122,34.4255,34.4544,27467.0
2024-04-12 11:00:00,35.76,35.79,35.65,35.71,25577.0,34.4544,34.4833,34.3484,34.4062,25577.0
2024-04-12 11:30:00,35.71,35.73,35.68,35.7,25829.0,34.4062,34.4255,34.3773,34.3966,25829.0
2024-04-12 12:00:00,35.7,35.75,35.65,35.73,50519.0,34.3966,34.4448,34.3484,34.4255,50519.0
2024-04-12 12:30:00,35.73,35.77,35.65,35.66,48483.0,34.4255,34.464,34.3484,34.3581,48483.0
2024-04-12 13:00:00,35.66,35.73,35.65,35.66,45403.0,34.3581,34.4255,34.3484,34.3581,45403.0
2024-04-12 13:30:00,35.65,35.74,35.57,35.69,69634.0,34.3484,34.4351,34.2714,34.387,69634.0
2024-04-12 14:00:00,35.68,35.73,35.64,35.66,36630.0,34.3773,34.4255,34.3388,34.3581,36630.0
2024-04-12 14:30:00,35.65,35.65,35.51,35.59,133223.0,34.3484,34.3484,34.2135,34.2906,133223.0
2024-04-12 15:00:00,35.59,35.59,35.43,35.52,174063.0,34.2906,34.2906,34.1365,34.2232,174063.0
2024-04-12 15:30:00,35.52,35.6,35.44,35.56,234822.0,34.2232,34.3003,34.1461,34.2617,234822.0
2024-04-15 09:30:00,35.79,35.79,35.63,35.7,30530.0,34.4833,34.4833,34.3292,34.3966,30530.0
2024-04-15 10:00:00,35.68,35.68,35.35,35.39,26003.0,34.3773,34.3773,34.0594,34.0979,26003.0
2024-04-15 10:30:00,35.39,35.45,35.23,35.23,43071.0,34.0979,34.1557,33.9438,33.9438,43071.0
2024-04-15 11:00:00,35.24,35.33,35.21,35.33,45285.0,33.9534,34.0401,33.9245,34.0401,45285.0
2024-04-15 11:30:00,35.33,35.44,35.32,35.42,31942.0,34.0401,34.1461,34.0305,34.1268,31942.0
2024-04-15 12:00:00,35.41,35.46,35.34,35.35,48139.0,34.1172,34.1654,34.0497,34.0594,48139.0
2024-04-15 12:30:00,35.34,35.36,35.28,35.3,24182.0,34.0497,34.069,33.9919,34.0112,24182.0
2024-04-15 13:00:00,35.3,35.31,35.13,35.15,39180.0,34.0112,34.0208,33.8474,33.8667,39180.0
2024-04-15 13:30:00,35.14,35.17,35.07,35.15,39011.0,33.8571,33.886,33.7896,33.8667,39011.0
2024-04-15 14:00:00,35.14,35.17,35.03,35.04,45333.0,33.8571,33.886,33.7511,33.7607,45333.0
2024-04-15 14:30:00,35.03,35.07,34.91,34.97,43954.0,33.7511,33.7896,33.6354,33.6933,43954.0
2024-04-15 15:00:00,34.98,34.99,34.85,34.98,49972.0,33.7029,33.7125,33.5776,33.7029,49972.0
2024-04-15 15:30:00,34.98,35.13,34.98,35.06,230724.0,33.7029,33.8474,33.7029,33.78,230724.0
2024-04-16 09:30:00,35.02,35.02,34.63,34.66,52814.0,33.7414,33.7414,33.3657,33.3946,52814.0
2024-04-16 10:00:00,34.66,34.77,34.65,34.69,119513.0,33.3946,33.5006,33.3849,33.4235,119513.0
2024-04-16 10:30:00,34.68,34.72,34.59,34.67,40966.0,33.4138,33.4524,33.3271,33.4042,40966.0
2024-04-16 11:00:00,34.66,34.73,34.64,34.69,28684.0,33.3946,33.462,33.3753,33.4235,28684.0
2024-04-16 11:30:00,34.7,34.91,34.69,34.83,38514.0,33.4331,33.6354,33.4235,33.5584,38514.0
2024-04-16 12:00:00,34.83,34.95,34.81,34.91,72330.0,33.5584,33.674,33.5391,33.6354,72330.0
2024-04-16 12:30:00,34.91,34.93,34.87,34.92,27589.0,33.6354,33.6547,33.5969,33.6451,27589.0
2024-04-16 13:00:00,34.93,34.96,34.83,34.83,37278.0,33.6547,33.6836,33.5584,33.5584,37278.0
2024-04-16 13:30:00,34.83,34.85,34.68,34.76,131585.0,33.5584,33.5776,33.4138,33.4909,131585.0
2024-04-16 14:00:00,34.76,34.96,34.71,34.74,48037.0,33.4909,33.6836,33.4427,33.4717,48037.0
2024-04-16 14:30:00,34.75,34.91,34.73,34.89,66964.0,33.4813,33.6354,33.462,33.6162,66964.0
2024-04-16 15:00:00,34.89,34.9,34.8,34.89,47473.0,33.6162,33.6258,33.5295,33.6162,47473.0
2024-04-16 15:30:00,34.87,34.88,34.67,34.67,212637.0,33.5969,33.6065,33.4042,33.4042,212637.0
2024-04-17 09:30:00,34.77,34.77,34.6,34.7,33728.0,33.5006,33.5006,33.3368,33.4331,33728.0
2024-04-17 10:00:00,34.72,34.77,34.62,34.62,26355.0,33.4524,33.5006,33.356,33.356,26355.0
2024-04-17 10:30:00,34.62,34.64,34.54,34.58,31056.0,33.356,33.3753,33.279,33.3175,31056.0
2024-04-17 11:00:00,34.59,34.63,34.47,34.48,31608.0,33.3271,33.3657,33.2115,33.2211,31608.0
2024-04-17 11:30:00,34.48,34.58,34.44,34.55,35015.0,33.2211,33.3175,33.1826,33.2886,35015.0
2024-04-17 12:00:00,34.55,34.61,34.46,34.58,24845.0,33.2886,33.3464,33.2019,33.3175,24845.0
2024-04-17 12:30:00,34.57,34.63,34.53,34.58,53930.0,33.3079,33.3657,33.2693,33.3175,53930.0
2024-04-17 13:00:00,34.57,34.74,34.56,34.73,46561.0,33.3079,33.4717,33.2982,33.462,46561.0
2024-04-17 13:30:00,34.73,34.92,34.7,34.89,184497.0,33.462,33.6451,33.4331,33.6162,184497.0
2024-04-17 14:00:00,34.88,34.97,34.82,34.85,112381.0,33.6065,33.6933,33.5487,33.5776,112381.0
2024-04-17 14:30:00,34.86,34.98,34.76,34.79,74799.0,33.5873,33.7029,33.4909,33.5198,74799.0
2024-04-17 15:00:00,34.79,34.81,34.7,34.77,166505.0,33.5198,33.5391,33.4331,33.5006,166505.0
2024-04-17 15:30:00,34.78,34.84,34.66,34.66,356954.0,33.5102,33.568,33.3946,33.3946,356954.0
2024-04-18 09:30:00,34.74,34.88,34.56,34.88,58678.0,33.4717,33.6065,33.2982,33.6065,58678.0
2024-04-18 10:00:00,34.88,34.89,34.76,34.88,59994.0,33.6065,33.6162,33.4909,33.6065,59994.0
2024-04-18 10:30:00,34.88,35.02,34.84,35.0,33639.0,33.6065,33.7414,33.568,33.7222,33639.0
2024-04-18 11:00:00,34.99,35.06,34.97,35.02,95528.0,33.7125,33.78,33.6933,33.7414,95528.0
2024-04-18 11:30:00,35.02,35.09,34.97,35.06,109360.0,33.7414,33.8089,33.6933,33.78,109360.0
2024-04-18 12:00:00,35.07,35.1,35.03,35.07,43824.0,33.7896,33.8185,33.7511,33.7896,43824.0
2024-04-18 12:30:00,35.07,35.07,34.96,35.02,106011.0,33.7896,33.7896,33.6836,33.7414,106011.0
2024-04-18 13:00:00,35.03,35.11,35.0,35.05,200807.0,33.7511,33.8281,33.7222,33.7703,200807.0
2024-04-18 13:30:00,35.05,35.14,35.02,35.14,163836.0,33.7703,33.8571,33.7414,33.8571,163836.0
2024-04-18 14:00:00,35.14,35.14,35.03,35.05,60026.0,33.8571,33.8571,33.7511,33.7703,60026.0
2024-04-18 14:30:00,35.05,35.1,35.03,35.09,75677.0,33.7703,33.8185,33.7511,33.8089,75677.0
2024-04-18 15:00:00,35.09,35.21,35.07,35.14,167343.0,33.8089,33.9245,33.7896,33.8571,167343.0
2024-04-18 15:30:00,35.14,35.17,34.95,35.04,653289.0,33.8571,33.886,33.674,33.7607,653289.0
2024-04-19 09:30:00,35.18,35.37,35.18,35.32,126256.0,33.8956,34.0787,33.8956,34.0305,126256.0
2024-04-19 10:00:00,35.34,35.36,35.2,35.36,131849.0,34.0497,34.069,33.9149,34.069,131849.0
2024-04-19 10:30:00,35.36,35.4,35.26,35.35,57815.0,34.069,34.1076,33.9727,34.0594,57815.0
2024-04-19 11:00:00,35.35,35.38,35.31,35.36,86884.0,34.0594,34.0883,34.0208,34.069,86884.0
2024-04-19 11:30:00,35.36,35.36,35.26,35.3,220847.0,34.069,34.069,33.9727,34.0112,220847.0
2024-04-19 12:00:00,35.3,35.3,35.11,35.16,365014.0,34.0112,34.0112,33.8281,33.8763,365014.0
2024-04-19 12:30:00,35.16,35.24,35.06,35.22,147381.0,33.8763,33.9534,33.78,33.9341,147381.0
2024-04-19 13:00:00,35.23,35.3,35.22,35.25,43162.0,33.9438,34.0112,33.9341,33.963,43162.0
2024-04-19 13:30:00,35.24,35.27,35.15,35.2,41802.0,33.9534,33.9823,33.8667,33.9149,41802.0
2024-04-19 14:00:00,35.2,35.21,35.07,35.08,155115.0,33.9149,33.9245,33.7896,33.7992,155115.0
2024-04-19 14:30:00,35.08,35.11,34.99,35.08,68027.0,33.7992,33.8281,33.7125,33.7992,68027.0
2024-04-19 15:00:00,35.08,35.19,35.03,35.14,80798.0,33.7992,33.9052,33.7511,33.8571,80798.0
2024-04-19 15:30:00,35.15,35.3,35.14,35.25,379431.0,33.8667,34.0112,33.8571,33.963,379431.0
2024-04-22 09:30:00,35.36,35.45,35.15,35.34,34247.0,34.069,34.1557,33.8667,34.0497,34247.0
2024-04-22 10:00:00,35.36,35.4,35.31,35.39,24904.0,34.069,34.1076,34.0208,34.0979,24904.0
2024-04-22 10:30:00,35.38,35.43,35.34,35.35,28552.0,34.0883,34.1365,34.0497,34.0594,28552.0
2024-04-22 11:00:00,35.34,35.36,35.25,35.27,39576.0,34.0497,34.069,33.963,33.9823,39576.0
2024-04-22 11:30:00,35.27,35.3,35.18,35.18,50872.0,33.9823,34.0112,33.8956,33.8956,50872.0
2024-04-22 12:00:00,35.19,35.28,35.18,35.22,57000.0,33.9052,33.9919,33.8956,33.9341,57000.0
2024-04-22 12:30:00,35.22,35.28,35.18,35.23,182608.0,33.9341,33.9919,33.8956,33.9438,182608.0
2024-04-22 13:00:00,35.23,35.29,35.21,35.24,170816.0,33.9438,34.0016,33.9245,33.9534,170816.0
2024-04-22 13:30:00,35.23,35.44,35.23,35.38,175751.0,33.9438,34.1461,33.9438,34.0883,175751.0
2024-04-22 14:00:00,35.38,35.47,35.35,35.44,155270.0,34.0883,34.175,34.0594,34.1461,155270.0
2024-04-22 14:30:00,35.45,35.45,35.32,35.44,137803.0,34.1557,34.1557,34.0305,34.1461,137803.0
2024-04-22 15:00:00,35.44,35.45,35.34,35.37,95556.0,34.1461,34.1557,34.0497,34.0787,95556.0
2024-04-22 15:30:00,35.36,35.51,35.28,35.5,482232.0,34.069,34.2135,33.9919,34.2039,482232.0
2024-04-23 09:30:00,35.58,35.74,35.5,35.69,43694.0,34.281,34.4351,34.2039,34.387,43694.0
2024-04-23 10:00:00,35.7,35.79,35.61,35.68,105201.0,34.3966,34.4833,34.3099,34.3773,105201.0
2024-04-23 10:30:00,35.68,35.77,35.64,35.77,47406.0,34.3773,34.464,34.3388,34.464,47406.0
2024-04-23 11:00:00,35.77,35.78,35.57,35.59,100723.0,34.464,34.4737,34.2714,34.2906,100723.0
2024-04-23 11:30:00,35.59,35.63,35.54,35.54,48938.0,34.2906,34.3292,34.2424,34.2424,48938.0
2024-04-23 12:00:00,35.54,35.54,35.42,35.52,54152.0,34.2424,34.2424,34.1268,34.2232,54152.0
2024-04-23 12:30:00,35.52,35.71,35.47,35.69,110282.0,34.2232,34.4062,34.175,34.387,110282.0
2024-04-23 13:00:00,35.7,35.79,35.68,35.72,138141.0,34.3966,34.4833,34.3773,34.4159,138141.0
2024-04-23 13:30:00,35.72,35.74,35.63,35.73,55503.0,34.4159,34.4351,34.3292,34.4255,55503.0
2024-04-23 14:00:00,35.74,35.8,35.71,35.73,81343.0,34.4351,34.493,34.4062,34.4255,81343.0
2024-04-23 14:30:00,35.73,35.73,35.58,35.61,141298.0,34.4255,34.4255,34.281,34.3099,141298.0
2024-04-23 15:00:00,35.61,35.61,35.47,35.48,153020.0,34.3099,34.3099,34.175,34.1846,153020.0
2024-04-23 15:30:00,35.48,35.68,35.47,35.61,433769.0,34.1846,34.3773,34.175,34.3099,433769.0
2024-04-24 09:30:00,35.41,35.42,35.19,35.33,95256.0,34.1172,34.1268,33.9052,34.0401,95256.0
2024-04-24 10:00:00,35.33,35.61,35.28,35.47,123458.0,34.0401,34.3099,33.9919,34.175,123458.0
2024-04-24 10:30:00,35.47,35.54,35.36,35.52,220933.0,34.175,34.2424,34.069,34.2232,220933.0
2024-04-24 11:00:00,35.53,35.56,35.43,35.51,108594.0,34.2328,34.2617,34.1365,34.2135,108594.0
2024-04-24 11:30:00,35.5,35.69,35.5,35.66,442761.0,34.2039,34.387,34.2039,34.3581,442761.0
2024-04-24 12:00:00,35.66,35.73,35.51,35.57,104266.0,34.3581,34.4255,34.2135,34.2714,104266.0
2024-04-24 12:30:00,35.57,35.57,35.44,35.57,157101.0,34.2714,34.2714,34.1461,34.2714,157101.0
2024-04-24 13:00:00,35.56,35.65,35.54,35.59,62972.0,34.2617,34.3484,34.2424,34.2906,62972.0
2024-04-24 13:30:00,35.59,35.63,35.55,35.6,133419.0,34.2906,34.3292,34.2521,34.3003,133419.0
2024-04-24 14:00:00,35.61,35.67,35.53,35.65,127688.0,34.3099,34.3677,34.2328,34.3484,127688.0
2024-04-24 14:30:00,35.65,35.75,35.63,35.72,100093.0,34.3484,34.4448,34.3292,34.4159,100093.0
2024-04-24 15:00:00,35.72,35.72,35.64,35.66,100507.0,34.4159,34.4159,34.3388,34.3581,100507.0
2024-04-24 15:30:00,35.66,35.66,35.54,35.56,328641.0,34.3581,34.3581,34.2424,34.2617,328641.0
2024-04-25 09:30:00,35.28,35.38,35.16,35.29,87739.0,33.9919,34.0883,33.8763,34.0016,87739.0
2024-04-25 10:00:00,35.27,35.31,35.11,35.29,62939.0,33.9823,34.0208,33.8281,34.0016,62939.0
2024-04-25 10:30:00,35.29,35.41,35.27,35.38,91740.0,34.0016,34.1172,33.9823,34.0883,91740.0
2024-04-25 11:00:00,35.38,35.46,35.35,35.44,105930.0,34.0883,34.1654,34.0594,34.1461,105930.0
2024-04-25 11:30:00,35.45,35.57,35.4,35.57,60945.0,34.1557,34.2714,34.1076,34.2714,60945.0
2024-04-25 12:00:00,35.57,35.63,35.53,35.61,60707.0,34.2714,34.3292,34.2328,34.3099,60707.0
2024-04-25 12:30:00,35.61,35.67,35.6,35.64,65933.0,34.3099,34.3677,34.3003,34.3388,65933.0
2024-04-25 13:00:00,35.65,35.65,35.57,35.59,63717.0,34.3484,34.3484,34.2714,34.2906,63717.0
2024-04-25 13:30:00,35.58,35.76,35.57,35.76,64887.0,34.281,34.4544,34.2714,34.4544,64887.0
2024-04-25 14:00:00,35.75,35.77,35.67,35.67,106698.0,34.4448,34.464,34.3677,34.3677,106698.0
2024-04-25 14:30:00,35.66,35.73,35.61,35.7,172118.0,34.3581,34.4255,34.3099,34.3966,172118.0
2024-04-25 15:00:00,35.7,35.76,35.68,35.75,101452.0,34.3966,34.4544,34.3773,34.4448,101452.0
2024-04-25 15:30:00,35.75,35.79,35.61,35.77,325614.0,34.4448,34.4833,34.3099,34.464,325614.0
2024-04-26 09:30:00,35.91,36.45,35.86,36.35,95672.0,34.5989,35.1192,34.5508,35.0229,95672.0
2024-04-26 10:00:00,36.35,36.49,36.23,36.45,95598.0,35.0229,35.1578,34.9073,35.1192,95598.0
2024-04-26 10:30:00,36.45,36.58,36.43,36.5,43994.0,35.1192,35.2445,35.1,35.1674,43994.0
2024-04-26 11:00:00,36.51,36.52,36.38,36.46,31592.0,35.177,35.1867,35.0518,35.1289,31592.0
2024-04-26 11:30:00,36.47,36.56,36.44,36.55,23434.0,35.1385,35.2252,35.1096,35.2156,23434.0
2024-04-26 12:00:00,36.55,36.56,36.49,36.53,49829.0,35.2156,35.2252,35.1578,35.1963,49829.0
2024-04-26 12:30:00,36.54,36.6,36.51,36.59,31667.0,35.2059,35.2637,35.177,35.2541,31667.0
2024-04-26 13:00:00,36.59,36.61,36.56,36.58,61769.0,35.2541,35.2734,35.2252,35.2445,61769.0
2024-04-26 13:30:00,36.57,36.58,36.47,36.52,40988.0,35.2348,35.2445,35.1385,35.1867,40988.0
2024-04-26 14:00:00,36.52,36.52,36.46,36.49,51360.0,35.1867,35.1867,35.1289,35.1578,51360.0
2024-04-26 14:30:00,36.48,36.53,36.46,36.52,57103.0,35.1481,35.1963,35.1289,35.1867,57103.0
2024-04-26 15:00:00,36.51,36.51,36.43,36.45,58196.0,35.177,35.177,35.1,35.1192,58196.0
2024-04-26 15:30:00,36.45,36.47,36.35,36.38,237869.0,35.1192,35.1385,35.0229,35.0518,237869.0
2024-04-29 09:30:00,36.69,36.85,36.51,36.52,73991.0,35.3505,35.5046,35.177,35.1867,73991.0
2024-04-29 10:00:00,36.52,36.53,36.32,36.5,59995.0,35.1867,35.1963,34.994,35.1674,59995.0
2024-04-29 10:30:00,36.5,36.54,36.42,36.42,41435.0,35.1674,35.2059,35.0903,35.0903,41435.0
2024-04-29 11:00:00,36.41,36.41,36.19,36.26,104167.0,35.0807,35.0807,34.8687,34.9362,104167.0
2024-04-29 11:30:00,36.25,36.42,36.25,36.37,127645.0,34.9265,35.0903,34.9265,35.0421,127645.0
2024-04-29 12:00:00,36.36,36.38,36.33,36.33,23781.0,35.0325,35.0518,35.0036,35.0036,23781.0
2024-04-29 12:30:00,36.34,36.4,36.29,36.31,67237.0,35.0132,35.071,34.9651,34.9843,67237.0
2024-04-29 13:00:00,36.31,36.34,36.26,36.28,53799.0,34.9843,35.0132,34.9362,34.9554,53799.0
2024-04-29 13:30:00,36.28,36.28,36.22,36.25,50299.0,34.9554,34.9554,34.8976,34.9265,50299.0
2024-04-29 14:00:00,36.25,36.28,36.21,36.21,56031.0,34.9265,34.9554,34.888,34.888,56031.0
2024-04-29 14:30:00,36.21,36.22,36.13,36.18,71144.0,34.888,34.8976,34.8109,34.8591,71144.0
2024-04-29 15:00:00,36.17,36.17,35.94,35.98,123795.0,34.8494,34.8494,34.6278,34.6664,123795.0
2024-04-29 15:30:00,35.98,36.13,35.92,36.1,351448.0,34.6664,34.8109,34.6086,34.782,351448.0
2024-04-30 09:30:00,35.77,36.03,35.69,35.95,59779.0,34.464,34.7146,34.387,34.6375,59779.0
2024-04-30 10:00:00,35.95,36.16,35.95,35.98,105845.0,34.6375,34.8398,34.6375,34.6664,105845.0
2024-04-30 10:30:00,35.98,36.07,35.92,36.0,69822.0,34.6664,34.7531,34.6086,34.6857,69822.0
2024-04-30 11:00:00,35.99,36.04,35.96,36.0,187751.0,34.676,34.7242,34.6471,34.6857,187751.0
2024-04-30 11:30:00,36.01,36.17,35.99,36.16,59861.0,34.6953,34.8494,34.676,34.8398,59861.0
2024-04-30 12:00:00,36.16,36.24,36.1,36.11,106601.0,34.8398,34.9169,34.782,34.7916,106601.0
2024-04-30 12:30:00,36.1,36.11,36.04,36.08,75131.0,34.782,34.7916,34.7242,34.7627,75131.0
2024-04-30 13:00:00,36.07,36.11,36.05,36.09,62305.0,34.7531,34.7916,34.7338,34.7724,62305.0
2024-04-30 13:30:00,36.09,36.14,36.06,36.11,106409.0,34.7724,34.8205,34.7435,34.7916,106409.0
2024-04-30 14:00:00,36.11,36.12,35.98,35.98,68929.0,34.7916,34.8013,34.6664,34.6664,68929.0
2024-04-30 14:30:00,35.98,36.13,35.96,36.01,164924.0,34.6664,34.8109,34.6471,34.6953,164924.0
2024-04-30 15:00:00,36.0,36.03,35.83,35.91,148785.0,34.6857,34.7146,34.5219,34.5989,148785.0
2024-04-30 15:30:00,35.91,36.07,35.76,35.8,574115.0,34.5989,34.7531,34.4544,34.493,574115.0
2024-05-01 09:30:00,35.66,36.03,35.45,36.0,93044.0,34.3581,34.7146,34.1557,34.6857,93044.0
2024-05-01 10:00:00,36.0,36.08,35.9,36.06,98073.0,34.6857,34.7627,34.5893,34.7435,98073.0
2024-05-01 10:30:00,36.05,36.22,35.94,36.19,96519.0,34.7338,34.8976,34.6278,34.8687,96519.0
2024-05-01 11:00:00,36.18,36.23,36.08,36.23,89072.0,34.8591,34.9073,34.7627,34.9073,89072.0
2024-05-01 11:30:00,36.23,36.25,36.14,36.16,68181.0,34.9073,34.9265,34.8205,34.8398,68181.0
2024-05-01 12:00:00,36.16,36.28,36.14,36.26,75906.0,34.8398,34.9554,34.8205,34.9362,75906.0
2024-05-01 12:30:00,36.26,36.27,36.21,36.25,56714.0,34.9362,34.9458,34.888,34.9265,56714.0
2024-05-01 13:00:00,36.25,36.27,36.1,36.12,75277.0,34.9265,34.9458,34.782,34.8013,75277.0
2024-05-01 13:30:00,36.12,36.18,36.08,36.08,43085.0,34.8013,34.8591,34.7627,34.7627,43085.0
2024-05-01 14:00:00,36.08,36.16,35.96,36.08,124055.0,34.7627,34.8398,34.6471,34.7627,124055.0
2024-05-01 14:30:00,36.09,36.45,35.98,36.37,209659.0,34.7724,35.1192,34.6664,35.0421,209659.0
2024-05-01 15:00:00,36.37,36.45,36.19,36.23,146854.0,35.0421,35.1192,34.8687,34.9073,146854.0
2024-05-01 15:30:00,36.23,36.23,35.9,35.91,367610.0,34.9073,34.9073,34.5893,34.5989,367610.0
2024-05-02 09:30:00,36.2,36.28,35.88,36.13,81510.0,34.8784,34.9554,34.57,34.8109,81510.0
2024-05-02 10:00:00,36.13,36.18,36.03,36.18,54137.0,34.8109,34.8591,34.7146,34.8591,54137.0
2024-05-02 10:30:00,36.18,36.19,35.99,36.16,63448.0,34.8591,34.8687,34.676,34.8398,63448.0
2024-05-02 11:00:00,36.15,36.23,36.11,36.14,44455.0,34.8302,34.9073,34.7916,34.8205,44455.0
2024-05-02 11:30:00,36.12,36.29,36.1,36.29,62177.0,34.8013,34.9651,34.782,34.9651,62177.0
2024-05-02 12:00:00,36.29,36.31,36.13,36.19,50784.0,34.9651,34.9843,34.8109,34.8687,50784.0
2024-05-02 12:30:00,36.19,36.24,36.13,36.2,96363.0,34.8687,34.9169,34.8109,34.8784,96363.0
2024-05-02 13:00:00,36.2,36.35,36.13,36.34,106112.0,34.8784,35.0229,34.8109,35.0132,106112.0
2024-05-02 13:30:00,36.34,36.36,36.27,36.35,60921.0,35.0132,35.0325,34.9458,35.0229,60921.0
2024-05-02 14:00:00,36.36,36.41,36.31,36.4,82623.0,35.0325,35.0807,34.9843,35.071,82623.0
2024-05-02 14:30:00,36.4,36.52,36.39,36.47,84534.0,35.071,35.1867,35.0614,35.1385,84534.0
2024-05-02 15:00:00,36.48,36.5,36.41,36.47,78989.0,35.1481,35.1674,35.0807,35.1385,78989.0
2024-05-02 15:30:00,36.47,36.49,36.32,36.38,411454.0,35.1385,35.1578,34.994,35.0518,411454.0
2024-05-03 09:30:00,37.17,37.49,36.33,36.66,113484.0,35.8129,36.1213,35.0036,35.3216,113484.0
2024-05-03 10:00:00,36.68,36.7,36.15,36.33,97788.0,35.3408,35.3601,34.8302,35.0036,97788.0
2024-05-03 10:30:00,36.33,36.54,36.29,36.32,70602.0,35.0036,35.2059,34.9651,34.994,70602.0
2024-05-03 11:00:00,36.32,36.49,36.31,36.47,79577.0,34.994,35.1578,34.9843,35.1385,79577.0
2024-05-03 11:30:00,36.47,36.51,36.16,36.3,104063.0,35.1385,35.177,34.8398,34.9747,104063.0
2024-05-03 12:00:00,36.3,36.38,36.12,36.15,84371.0,34.9747,35.0518,34.8013,34.8302,84371.0
2024-05-03 12:30:00,36.16,36.2,36.0,36.01,58691.0,34.8398,34.8784,34.6857,34.6953,58691.0
2024-05-03 13:00:00,36.01,36.01,35.73,35.79,115417.0,34.6953,34.6953,34.4255,34.4833,115417.0
2024-05-03 13:30:00,35.77,35.92,35.74,35.91,68506.0,34.464,34.6086,34.4351,34.5989,68506.0
2024-05-03 14:00:00,35.9,35.95,35.85,35.9,69201.0,34.5893,34.6375,34.5411,34.5893,69201.0
2024-05-03 14:30:00,35.9,35.96,35.85,35.92,66470.0,34.5893,34.6471,34.5411,34.6086,66470.0
2024-05-03 15:00:00,35.91,35.92,35.81,35.84,63954.0,34.5989,34.6086,34.5026,34.5315,63954.0
2024-05-03 15:30:00,35.84,35.89,35.69,35.74,463473.0,34.5315,34.5797,34.387,34.4351,463473.0
2024-05-06 09:30:00,35.97,36.13,35.77,35.99,103119.0,34.6567,34.8109,34.464,34.676,103119.0
2024-05-06 10:00:00,35.99,36.01,35.92,35.95,76284.0,34.676,34.6953,34.6086,34.6375,76284.0
2024-05-06 10:30:00,35.96,36.02,35.91,35.97,121854.0,34.6471,34.7049,34.5989,34.6567,121854.0
2024-05-06 11:00:00,35.98,36.0,35.9,35.93,87786.0,34.6664,34.6857,34.5893,34.6182,87786.0
2024-05-06 11:30:00,35.93,35.99,35.89,35.95,66553.0,34.6182,34.676,34.5797,34.6375,66553.0
2024-05-06 12:00:00,35.95,35.98,35.88,35.93,79517.0,34.6375,34.6664,34.57,34.6182,79517.0
2024-05-06 12:30:00,35.92,36.1,35.92,36.02,89542.0,34.6086,34.782,34.6086,34.7049,89542.0
2024-05-06 13:00:00,36.02,36.06,35.84,35.89,89414.0,34.7049,34.7435,34.5315,34.5797,89414.0
2024-05-06 13:30:00,35.88,35.95,35.85,35.88,120870.0,34.57,34.6375,34.5411,34.57,120870.0
2024-05-06 14:00:00,35.87,35.96,35.86,35.9,146613.0,34.5604,34.6471,34.5508,34.5893,146613.0
2024-05-06 14:30:00,35.9,35.99,35.86,35.94,138559.0,34.5893,34.676,34.5508,34.6278,138559.0
2024-05-06 15:00:00,35.93,35.96,35.87,35.94,105881.0,34.6182,34.6471,34.5604,34.6278,105881.0
2024-05-06 15:30:00,35.94,36.1,35.92,36.06,483540.0,34.6278,34.782,34.6086,34.7435,483540.0
2024-05-07 09:30:00,36.34,36.51,36.25,36.45,88903.0,35.0132,35.177,34.9265,35.1192,88903.0
2024-05-07 10:00:00,36.44,36.45,36.33,36.41,163717.0,35.1096,35.1192,35.0036,35.0807,163717.0
2024-05-07 10:30:00,36.41,36.54,36.39,36.52,144229.0,35.0807,35.2059,35.0614,35.1867,144229.0
2024-05-07 11:00:00,36.51,36.59,36.48,36.55,50736.0,35.177,35.2541,35.1481,35.2156,50736.0
2024-05-07 11:30:00,36.56,36.57,36.46,36.48,54186.0,35.2252,35.2348,35.1289,35.1481,54186.0
2024-05-07 12:00:00,36.47,36.54,36.45,36.53,107418.0,35.1385,35.2059,35.1192,35.1963,107418.0
2024-05-07 12:30:00,36.54,36.55,36.42,36.43,66520.0,35.2059,35.2156,35.0903,35.1,66520.0
2024-05-07 13:00:00,36.42,36.47,36.39,36.45,67528.0,35.0903,35.1385,35.0614,35.1192,67528.0
2024-05-07 13:30:00,36.45,36.46,36.35,36.37,62995.0,35.1192,35.1289,35.0229,35.0421,62995.0
2024-05-07 14:00:00,36.37,36.43,36.35,36.4,58899.0,35.0421,35.1,35.0229,35.071,58899.0
2024-05-07 14:30:00,36.41,36.52,36.36,36.51,68040.0,35.0807,35.1867,35.0325,35.177,68040.0
2024-05-07 15:00:00,36.51,36.52,36.47,36.51,109077.0,35.177,35.1867,35.1385,35.177,109077.0
2024-05-07 15:30:00,36.51,36.56,36.44,36.48,415909.0,35.177,35.2252,35.1096,35.1481,415909.0
2024-05-08 09:30:00,36.32,36.47,36.29,36.37,65725.0,34.994,35.1385,34.9651,35.0421,65725.0
2024-05-08 10:00:00,36.37,36.49,36.37,36.48,46827.0,35.0421,35.1578,35.0421,35.1481,46827.0
2024-05-08 10:30:00,36.49,36.5,36.37,36.41,36596.0,35.1578,35.1674,35.0421,35.0807,36596.0
2024-05-08 11:00:00,36.42,36.51,36.4,36.45,45697.0,35.0903,35.177,35.071,35.1192,45697.0
2024-05-08 11:30:00,36.44,36.5,36.42,36.43,30435.0,35.1096,35.1674,35.0903,35.1,30435.0
2024-05-08 12:00:00,36.43,36.49,36.3,36.33,35020.0,35.1,35.1578,34.9747,35.0036,35020.0
2024-05-08 12:30:00,36.34,36.41,36.31,36.33,45021.0,35.0132,35.0807,34.9843,35.0036,45021.0
2024-05-08 13:00:00,36.34,36.34,36.24,36.24,34499.0,35.0132,35.0132,34.9169,34.9169,34499.0
2024-05-08 13:30:00,36.23,36.3,36.23,36.29,32505.0,34.9073,34.9747,34.9073,34.9651,32505.0
2024-05-08 14:00:00,36.29,36.34,36.27,36.34,36253.0,34.9651,35.0132,34.9458,35.0132,36253.0
2024-05-08 14:30:00,36.33,36.34,36.25,36.27,60898.0,35.0036,35.0132,34.9265,34.9458,60898.0
2024-05-08 15:00:00,36.27,36.27,36.2,36.21,50866.0,34.9458,34.9458,34.8784,34.888,50866.0
2024-05-08 15:30:00,36.22,36.23,36.13,36.17,236952.0,34.8976,34.9073,34.8109,34.8494,236952.0
2024-05-09 09:30:00,36.36,36.36,36.2,36.24,41644.0,35.0325,35.0325,34.8784,34.9169,41644.0
2024-05-09 10:00:00,36.22,36.25,36.16,36.16,49155.0,34.8976,34.9265,34.8398,34.8398,49155.0
2024-05-09 10:30:00,36.16,36.24,36.11,36.12,103731.0,34.8398,34.9169,34.7916,34.8013,103731.0
2024-05-09 11:00:00,36.12,36.12,35.91,36.02,88291.0,34.8013,34.8013,34.5989,34.7049,88291.0
2024-05-09 11:30:00,36.02,36.07,35.95,36.01,90072.0,34.7049,34.7531,34.6375,34.6953,90072.0
2024-05-09 12:00:00,36.01,36.06,35.98,36.01,59856.0,34.6953,34.7435,34.6664,34.6953,59856.0
2024-05-09 12:30:00,36.02,36.14,36.01,36.1,81332.0,34.7049,34.8205,34.6953,34.782,81332.0
2024-05-09 13:00:00,36.11,36.26,36.1,36.19,59572.0,34.7916,34.9362,34.782,34.8687,59572.0
2024-05-09 13:30:00,36.19,36.24,36.17,36.18,22207.0,34.8687,34.9169,34.8494,34.8591,22207.0
2024-05-09 14:00:00,36.18,36.29,36.18,36.28,50869.0,34.8591,34.9651,34.8591,34.9554,50869.0
2024-05-09 14:30:00,36.28,36.34,36.25,36.3,58508.0,34.9554,35.0132,34.9265,34.9747,58508.0
2024-05-09 15:00:00,36.3,36.34,36.26,36.33,46761.0,34.9747,35.0132,34.9362,35.0036,46761.0
2024-05-09 15:30:00,36.32,36.44,36.3,36.4,320514.0,34.994,35.1096,34.9747,35.071,320514.0
2024-05-10 09:30:00,36.71,36.71,36.36,36.37,56041.0,35.3697,35.3697,35.0325,35.0421,56041.0
2024-05-10 10:00:00,36.36,36.36,36.25,36.29,38621.0,35.0325,35.0325,34.9265,34.9651,38621.0
2024-05-10 10:30:00,36.29,36.33,36.16,36.17,35764.0,34.9651,35.0036,34.8398,34.8494,35764.0
2024-05-10 11:00:00,36.16,36.22,36.15,36.2,36409.0,34.8398,34.8976,34.8302,34.8784,36409.0
2024-05-10 11:30:00,36.22,36.31,36.21,36.23,35249.0,34.8976,34.9843,34.888,34.9073,35249.0
2024-05-10 12:00:00,36.23,36.24,36.15,36.17,39928.0,34.9073,34.9169,34.8302,34.8494,39928.0
2024-05-10 12:30:00,36.18,36.18,36.1,36.1,21848.0,34.8591,34.8591,34.782,34.782,21848.0
2024-05-10 13:00:00,36.11,36.11,36.01,36.02,41139.0,34.7916,34.7916,34.6953,34.7049,41139.0
2024-05-10 13:30:00,36.03,36.05,36.0,36.04,29824.0,34.7146,34.7338,34.6857,34.7242,29824.0
2024-05-10 14:00:00,36.04,36.07,36.0,36.02,89256.0,34.7242,34.7531,34.6857,34.7049,89256.0
2024-05-10 14:30:00,36.02,36.03,35.96,36.01,40081.0,34.7049,34.7146,34.6471,34.6953,40081.0
2024-05-10 15:00:00,36.0,36.0,35.93,35.93,43155.0,34.6857,34.6857,34.6182,34.6182,43155.0
2024-05-10 15:30:00,35.94,36.09,35.93,36.09,391855.0,34.6278,34.7724,34.6182,34.7724,391855.0
2024-05-13 09:30:00,36.2,36.25,36.04,36.21,40650.0,34.8784,34.9265,34.7242,34.888,40650.0
2024-05-13 10:00:00,36.19,36.19,35.99,36.01,33151.0,34.8687,34.8687,34.676,34.6953,33151.0
2024-05-13 10:30:00,36.02,36.02,35.92,35.95,27612.0,34.7049,34.7049,34.6086,34.6375,27612.0
2024-05-13 11:00:00,35.95,35.96,35.87,35.87,22904.0,34.6375,34.6471,34.5604,34.5604,22904.0
2024-05-13 11:30:00,35.86,35.87,35.82,35.83,28989.0,34.5508,34.5604,34.5122,34.5219,28989.0
2024-05-13 12:00:00,35.84,35.92,35.83,35.91,17559.0,34.5315,34.6086,34.5219,34.5989,17559.0
2024-05-13 12:30:00,35.91,35.92,35.87,35.89,14229.0,34.5989,34.6086,34.5604,34.5797,14229.0
2024-05-13 13:00:00,35.88,35.89,35.81,35.86,16534.0,34.57,34.5797,34.5026,34.5508,16534.0
2024-05-13 13:30:00,35.85,35.85,35.79,35.82,18899.0,34.5411,34.5411,34.4833,34.5122,18899.0
2024-05-13 14:00:00,35.8,35.85,35.79,35.82,19666.0,34.493,34.5411,34.4833,34.5122,19666.0
2024-05-13 14:30:00,35.82,35.85,35.81,35.83,19827.0,34.5122,34.5411,34.5026,34.5219,19827.0
2024-05-13 15:00:00,35.83,35.86,35.8,35.83,31780.0,34.5219,34.5508,34.493,34.5219,31780.0
2024-05-13 15:30:00,35.82,35.96,35.82,35.93,208417.0,34.5122,34.6471,34.5122,34.6182,208417.0
2024-05-14 09:30:00,36.18,36.23,35.91,36.02,50366.0,34.8591,34.9073,34.5989,34.7049,50366.0
2024-05-14 10:00:00,36.02,36.04,35.9,35.91,62273.0,34.7049,34.7242,34.5893,34.5989,62273.0
2024-05-14 10:30:00,35.9,35.9,35.77,35.8,38231.0,34.5893,34.5893,34.464,34.493,38231.0
2024-05-14 11:00:00,35.79,35.83,35.78,35.82,19158.0,34.4833,34.5219,34.4737,34.5122,19158.0
2024-05-14 11:30:00,35.82,35.88,35.74,35.74,30590.0,34.5122,34.57,34.4351,34.4351,30590.0
2024-05-14 12:00:00,35.74,35.75,35.71,35.73,16837.0,34.4351,34.4448,34.4062,34.4255,16837.0
2024-05-14 12:30:00,35.71,35.81,35.68,35.76,35014.0,34.4062,34.5026,34.3773,34.4544,35014.0
2024-05-14 13:00:00,35.76,35.8,35.74,35.8,26654.0,34.4544,34.493,34.4351,34.493,26654.0
2024-05-14 13:30:00,35.8,35.92,35.8,35.9,22204.0,34.493,34.6086,34.493,34.5893,22204.0
2024-05-14 14:00:00,35.9,36.06,35.9,36.06,51479.0,34.5893,34.7435,34.5893,34.7435,51479.0
2024-05-14 14:30:00,36.05,36.1,36.04,36.09,31503.0,34.7338,34.782,34.7242,34.7724,31503.0
2024-05-14 15:00:00,36.09,36.1,36.01,36.01,30214.0,34.7724,34.782,34.6953,34.6953,30214.0
2024-05-14 15:30:00,36.01,36.09,35.94,36.06,225879.0,34.6953,34.7724,34.6278,34.7435,225879.0
2024-05-15 09:30:00,36.65,36.72,36.46,36.67,68806.0,35.3119,35.3794,35.1289,35.3312,68806.0
2024-05-15 10:00:00,36.66,36.69,36.56,36.57,59486.0,35.3216,35.3505,35.2252,35.2348,59486.0
2024-05-15 10:30:00,36.56,36.58,36.41,36.48,33938.0,35.2252,35.2445,35.0807,35.1481,33938.0
2024-05-15 11:00:00,36.48,36.52,36.44,36.49,37638.0,35.1481,35.1867,35.1096,35.1578,37638.0
2024-05-15 11:30:00,36.5,36.54,36.48,36.51,41789.0,35.1674,35.2059,35.1481,35.177,41789.0
2024-05-15 12:00:00,36.51,36.51,36.44,36.5,23217.0,35.177,35.177,35.1096,35.1674,23217.0
2024-05-15 12:30:00,36.5,36.56,36.49,36.55,15719.0,35.1674,35.2252,35.1578,35.2156,15719.0
2024-05-15 13:00:00,36.55,36.7,36.54,36.63,65957.0,35.2156,35.3601,35.2059,35.2927,65957.0
2024-05-15 13:30:00,36.64,36.64,36.57,36.59,18306.0,35.3023,35.3023,35.2348,35.2541,18306.0
2024-05-15 14:00:00,36.58,36.6,36.53,36.58,25107.0,35.2445,35.2637,35.1963,35.2445,25107.0
2024-05-15 14:30:00,36.58,36.62,36.54,36.56,34898.0,35.2445,35.283,35.2059,35.2252,34898.0
2024-05-15 15:00:00,36.56,36.66,36.52,36.63,59900.0,35.2252,35.3216,35.1867,35.2927,59900.0
2024-05-15 15:30:00,36.64,36.7,36.58,36.64,527076.0,35.3023,35.3601,35.2445,35.3023,527076.0
2024-05-16 09:30:00,36.62,36.75,36.52,36.73,35712.0,35.283,35.4083,35.1867,35.389,35712.0
2024-05-16 10:00:00,36.73,36.77,36.5,36.56,47376.0,35.389,35.4275,35.1674,35.2252,47376.0
2024-05-16 10:30:00,36.56,36.59,36.48,36.53,49866.0,35.2252,35.2541,35.1481,35.1963,49866.0
2024-05-16 11:00:00,36.53,36.66,36.5,36.66,39314.0,35.1963,35.3216,35.1674,35.3216,39314.0
2024-05-16 11:30:00,36.65,36.69,36.62,36.67,22951.0,35.3119,35.3505,35.283,35.3312,22951.0
2024-05-16 12:00:00,36.66,36.67,36.58,36.58,18767.0,35.3216,35.3312,35.2445,35.2445,18767.0
2024-05-16 12:30:00,36.56,36.58,36.53,36.55,15830.0,35.2252,35.2445,35.1963,35.2156,15830.0
2024-05-16 13:00:00,36.54,36.59,36.49,36.52,17981.0,35.2059,35.2541,35.1578,35.1867,17981.0
2024-05-16 13:30:00,36.52,36.61,36.5,36.61,21618.0,35.1867,35.2734,35.1674,35.2734,21618.0
2024-05-16 14:00:00,36.6,36.64,36.56,36.64,40756.0,35.2637,35.3023,35.2252,35.3023,40756.0
2024-05-16 14:30:00,36.64,36.66,36.62,36.64,27456.0,35.3023,35.3216,35.283,35.3023,27456.0
2024-05-16 15:00:00,36.64,36.64,36.52,36.53,37967.0,35.3023,35.3023,35.1867,35.1963,37967.0
2024-05-16 15:30:00,36.53,36.54,36.39,36.45,274355.0,35.1963,35.2059,35.0614,35.1192,274355.0
2024-05-17 09:30:00,36.44,36.44,36.31,36.38,33237.0,35.1096,35.1096,34.9843,35.0518,33237.0
2024-05-17 10:00:00,36.38,36.51,36.37,36.48,20427.0,35.0518,35.177,35.0421,35.1481,20427.0
2024-05-17 10:30:00,36.47,36.5,36.42,36.44,25862.0,35.1385,35.1674,35.0903,35.1096,25862.0
2024-05-17 11:00:00,36.43,36.46,36.39,36.44,20443.0,35.1,35.1289,35.0614,35.1096,20443.0
2024-05-17 11:30:00,36.43,36.52,36.4,36.52,45473.0,35.1,35.1867,35.071,35.1867,45473.0
2024-05-17 12:00:00,36.52,36.64,36.52,36.6,29256.0,35.1867,35.3023,35.1867,35.2637,29256.0
2024-05-17 12:30:00,36.6,36.64,36.59,36.61,16722.0,35.2637,35.3023,35.2541,35.2734,16722.0
2024-05-17 13:00:00,36.61,36.67,36.6,36.67,22708.0,35.2734,35.3312,35.2637,35.3312,22708.0
2024-05-17 13:30:00,36.67,36.71,36.62,36.69,32907.0,35.3312,35.3697,35.283,35.3505,32907.0
2024-05-17 14:00:00,36.69,36.77,36.65,36.75,36674.0,35.3505,35.4275,35.3119,35.4083,36674.0
2024-05-17 14:30:00,36.75,36.84,36.75,36.83,38376.0,35.4083,35.495,35.4083,35.4853,38376.0
2024-05-17 15:00:00,36.84,36.84,36.75,36.82,123740.0,35.495,35.495,35.4083,35.4757,123740.0
2024-05-17 15:30:00,36.82,36.83,36.74,36.78,266037.0,35.4757,35.4853,35.3986,35.4372,266037.0
2024-05-20 09:30:00,36.7,36.9,36.6,36.87,59691.0,35.3601,35.5528,35.2637,35.5239,59691.0
2024-05-20 10:00:00,36.87,36.87,36.71,36.87,117126.0,35.5239,35.5239,35.3697,35.5239,117126.0
2024-05-20 10:30:00,36.88,36.91,36.81,36.9,34660.0,35.5335,35.5624,35.4661,35.5528,34660.0
2024-05-20 11:00:00,36.91,36.95,36.86,36.92,72534.0,35.5624,35.601,35.5143,35.5721,72534.0
2024-05-20 11:30:00,36.91,36.95,36.9,36.93,33304.0,35.5624,35.601,35.5528,35.5817,33304.0
2024-05-20 12:00:00,36.92,36.93,36.81,36.83,22650.0,35.5721,35.5817,35.4661,35.4853,22650.0
2024-05-20 12:30:00,36.83,36.86,36.72,36.73,86654.0,35.4853,35.5143,35.3794,35.389,86654.0
2024-05-20 13:00:00,36.73,36.83,36.71,36.8,56959.0,35.389,35.4853,35.3697,35.4564,56959.0
2024-05-20 13:30:00,36.79,36.84,36.73,36.77,133926.0,35.4468,35.495,35.389,35.4275,133926.0
2024-05-20 14:00:00,36.77,36.82,36.7,36.82,57651.0,35.4275,35.4757,35.3601,35.4757,57651.0
2024-05-20 14:30:00,36.82,36.83,36.77,36.77,42013.0,35.4757,35.4853,35.4275,35.4275,42013.0
2024-05-20 15:00:00,36.77,36.85,36.76,36.83,48309.0,35.4275,35.5046,35.4179,35.4853,48309.0
2024-05-20 15:30:00,36.83,36.83,36.72,36.75,241355.0,35.4853,35.4853,35.3794,35.4083,241355.0
2024-05-21 09:30:00,36.67,36.84,36.58,36.73,44659.0,35.3312,35.495,35.2445,35.389,44659.0
2024-05-21 10:00:00,36.73,36.9,36.7,36.84,34041.0,35.389,35.5528,35.3601,35.495,34041.0
2024-05-21 10:30:00,36.85,36.86,36.77,36.8,22233.0,35.5046,35.5143,35.4275,35.4564,22233.0
2024-05-21 11:00:00,36.81,36.86,36.77,36.77,35804.0,35.4661,35.5143,35.4275,35.4275,35804.0
2024-05-21 11:30:00,36.75,36.77,36.71,36.72,21985.0,35.4083,35.4275,35.3697,35.3794,21985.0
2024-05-21 12:00:00,36.71,36.76,36.69,36.72,18269.0,35.3697,35.4179,35.3505,35.3794,18269.0
2024-05-21 12:30:00,36.72,36.79,36.71,36.78,10498.0,35.3794,35.4468,35.3697,35.4372,10498.0
2024-05-21 13:00:00,36.77,36.8,36.76,36.77,9046.0,35.4275,35.4564,35.4179,35.4275,9046.0
2024-05-21 13:30:00,36.77,36.81,36.75,36.8,17629.0,35.4275,35.4661,35.4083,35.4564,17629.0
2024-05-21 14:00:00,36.8,36.8,36.75,36.77,11503.0,35.4564,35.4564,35.4083,35.4275,11503.0
2024-05-21 14:30:00,36.77,36.77,36.69,36.7,18610.0,35.4275,35.4275,35.3505,35.3601,18610.0
2024-05-21 15:00:00,36.7,36.71,36.61,36.61,31147.0,35.3601,35.3697,35.2734,35.2734,31147.0
2024-05-21 15:30:00,36.62,36.73,36.61,36.72,208643.0,35.283,35.389,35.2734,35.3794,208643.0
2024-05-22 09:30:00,36.65,36.87,36.63,36.81,18515.0,35.3119,35.5239,35.2927,35.4661,18515.0
2024-05-22 10:00:00,36.81,36.85,36.75,36.8,31552.0,35.4661,35.5046,35.4083,35.4564,31552.0
2024-05-22 10:30:00,36.8,36.94,36.79,36.94,34122.0,35.4564,35.5913,35.4468,35.5913,34122.0
2024-05-22 11:00:00,36.94,36.95,36.87,36.88,10264.0,35.5913,35.601,35.5239,35.5335,10264.0
2024-05-22 11:30:00,36.87,36.88,36.78,36.82,11384.0,35.5239,35.5335,35.4372,35.4757,11384.0
2024-05-22 12:00:00,36.83,36.9,36.82,36.9,8127.0,35.4853,35.5528,35.4757,35.5528,8127.0
2024-05-22 12:30:00,36.91,36.94,36.88,36.88,9183.0,35.5624,35.5913,35.5335,35.5335,9183.0
2024-05-22 13:00:00,36.88,36.9,36.83,36.84,31207.0,35.5335,35.5528,35.4853,35.495,31207.0
2024-05-22 13:30:00,36.84,36.87,36.78,36.87,22935.0,35.495,35.5239,35.4372,35.5239,22935.0
2024-05-22 14:00:00,36.86,36.86,36.54,36.54,57159.0,35.5143,35.5143,35.2059,35.2059,57159.0
2024-05-22 14:30:00,36.54,36.56,36.44,36.45,31242.0,35.2059,35.2252,35.1096,35.1192,31242.0
2024-05-22 15:00:00,36.45,36.45,36.35,36.38,44929.0,35.1192,35.1192,35.0229,35.0518,44929.0
2024-05-22 15:30:00,36.39,36.43,36.27,36.39,223787.0,35.0614,35.1,34.9458,35.0614,223787.0
2024-05-23 09:30:00,36.37,36.39,36.05,36.07,41145.0,35.0421,35.0614,34.7338,34.7531,41145.0
2024-05-23 10:00:00,36.09,36.38,36.06,36.3,33263.0,34.7724,35.0518,34.7435,34.9747,33263.0
2024-05-23 10:30:00,36.3,36.36,36.27,36.28,38126.0,34.9747,35.0325,34.9458,34.9554,38126.0
2024-05-23 11:00:00,36.29,36.37,36.24,36.3,43122.0,34.9651,35.0421,34.9169,34.9747,43122.0
2024-05-23 11:30:00,36.31,36.37,36.3,36.35,41245.0,34.9843,35.0421,34.9747,35.0229,41245.0
2024-05-23 12:00:00,36.34,36.4,36.31,36.39,26615.0,35.0132,35.071,34.9843,35.0614,26615.0
2024-05-23 12:30:00,36.39,36.47,36.33,36.33,57400.0,35.0614,35.1385,35.0036,35.0036,57400.0
2024-05-23 13:00:00,36.33,36.34,36.22,36.23,25932.0,35.0036,35.0132,34.8976,34.9073,25932.0
2024-05-23 13:30:00,36.22,36.22,36.15,36.17,63354.0,34.8976,34.8976,34.8302,34.8494,63354.0
2024-05-23 14:00:00,36.17,36.18,36.09,36.1,49457.0,34.8494,34.8591,34.7724,34.782,49457.0
2024-05-23 14:30:00,36.09,36.12,36.04,36.05,22049.0,34.7724,34.8013,34.7242,34.7338,22049.0
2024-05-23 15:00:00,36.05,36.13,36.05,36.09,37378.0,34.7338,34.8109,34.7338,34.7724,37378.0
2024-05-23 15:30:00,36.09,36.12,36.02,36.07,270825.0,34.7724,34.8013,34.7049,34.7531,270825.0
2024-05-24 09:30:00,36.26,36.38,36.06,36.13,50492.0,34.9362,35.0518,34.7435,34.8109,50492.0
2024-05-24 10:00:00,36.16,36.2,36.09,36.13,27751.0,34.8398,34.8784,34.7724,34.8109,27751.0
2024-05-24 10:30:00,36.14,36.14,35.99,36.12,34415.0,34.8205,34.8205,34.676,34.8013,34415.0
2024-05-24 11:00:00,36.12,36.21,36.11,36.16,33452.0,34.8013,34.888,34.7916,34.8398,33452.0
2024-05-24 11:30:00,36.17,36.24,36.16,36.22,45896.0,34.8494,34.9169,34.8398,34.8976,45896.0
2024-05-24 12:00:00,36.2,36.3,36.17,36.23,23352.0,34.8784,34.9747,34.8494,34.9073,23352.0
2024-05-24 12:30:00,36.23,36.25,36.18,36.2,28261.0,34.9073,34.9265,34.8591,34.8784,28261.0
2024-05-24 13:00:00,36.2,36.25,36.17,36.22,34726.0,34.8784,34.9265,34.8494,34.8976,34726.0
2024-05-24 13:30:00,36.21,36.24,36.17,36.18,26692.0,34.888,34.9169,34.8494,34.8591,26692.0
2024-05-24 14:00:00,36.17,36.2,36.09,36.1,23182.0,34.8494,34.8784,34.7724,34.782,23182.0
2024-05-24 14:30:00,36.11,36.19,36.09,36.18,27237.0,34.7916,34.8687,34.7724,34.8591,27237.0
2024-05-24 15:00:00,36.18,36.24,36.17,36.19,39944.0,34.8591,34.9169,34.8494,34.8687,39944.0
2024-05-24 15:30:00,36.19,36.22,36.13,36.15,140190.0,34.8687,34.8976,34.8109,34.8302,140190.0
2024-05-28 09:30:00,36.34,36.39,36.17,36.3,56046.0,35.0132,35.0614,34.8494,34.9747,56046.0
2024-05-28 10:00:00,36.31,36.33,36.19,36.2,27669.0,34.9843,35.0036,34.8687,34.8784,27669.0
2024-05-28 10:30:00,36.2,36.2,36.06,36.08,27869.0,34.8784,34.8784,34.7435,34.7627,27869.0
2024-05-28 11:00:00,36.08,36.13,36.05,36.11,27363.0,34.7627,34.8109,34.7338,34.7916,27363.0
2024-05-28 11:30:00,36.1,36.16,36.05,36.1,23664.0,34.782,34.8398,34.7338,34.782,23664.0
2024-05-28 12:00:00,36.1,36.13,36.05,36.08,28023.0,34.782,34.8109,34.7338,34.7627,28023.0
2024-05-28 12:30:00,36.08,36.11,35.95,35.98,31753.0,34.7627,34.7916,34.6375,34.6664,31753.0
2024-05-28 13:00:00,35.97,35.99,35.88,35.89,17912.0,34.6567,34.676,34.57,34.5797,17912.0
2024-05-28 13:30:00,35.88,35.91,35.82,35.86,28130.0,34.57,34.5989,34.5122,34.5508,28130.0
2024-05-28 14:00:00,35.85,35.87,35.72,35.72,16632.0,34.5411,34.5604,34.4159,34.4159,16632.0
2024-05-28 14:30:00,35.73,35.81,35.71,35.81,40047.0,34.4255,34.5026,34.4062,34.5026,40047.0
2024-05-28 15:00:00,35.8,35.81,35.7,35.72,49561.0,34.493,34.5026,34.3966,34.4159,49561.0
2024-05-28 15:30:00,35.73,35.87,35.66,35.71,227867.0,34.4255,34.5604,34.3581,34.4062,227867.0
2024-05-29 09:30:00,35.23,35.29,35.0,35.25,96789.0,33.9438,34.0016,33.7222,33.963,96789.0
2024-05-29 10:00:00,35.26,35.29,35.13,35.15,64046.0,33.9727,34.0016,33.8474,33.8667,64046.0
2024-05-29 10:30:00,35.14,35.25,35.06,35.18,70395.0,33.8571,33.963,33.78,33.8956,70395.0
2024-05-29 11:00:00,35.17,35.23,35.08,35.2,59743.0,33.886,33.9438,33.7992,33.9149,59743.0
2024-05-29 11:30:00,35.2,35.3,35.19,35.28,76443.0,33.9149,34.0112,33.9052,33.9919,76443.0
2024-05-29 12:00:00,35.27,35.3,35.19,35.3,64644.0,33.9823,34.0112,33.9052,34.0112,64644.0
2024-05-29 12:30:00,35.3,35.36,35.26,35.34,58379.0,34.0112,34.069,33.9727,34.0497,58379.0
2024-05-29 13:00:00,35.34,35.34,35.2,35.27,113665.0,34.0497,34.0497,33.9149,33.9823,113665.0
2024-05-29 13:30:00,35.27,35.3,35.2,35.29,50823.0,33.9823,34.0112,33.9149,34.0016,50823.0
2024-05-29 14:00:00,35.29,35.3,35.2,35.24,96497.0,34.0016,34.0112,33.9149,33.9534,96497.0
2024-05-29 14:30:00,35.24,35.35,35.19,35.24,89630.0,33.9534,34.0594,33.9052,33.9534,89630.0
2024-05-29 15:00:00,35.24,35.35,35.22,35.33,75705.0,33.9534,34.0594,33.9341,34.0401,75705.0
2024-05-29 15:30:00,35.32,35.48,35.27,35.45,406719.0,34.0305,34.1846,33.9823,34.1557,406719.0
2024-05-30 09:30:00,35.66,35.78,35.57,35.77,39825.0,34.3581,34.4737,34.2714,34.464,39825.0
2024-05-30 10:00:00,35.76,35.76,35.59,35.59,28278.0,34.4544,34.4544,34.2906,34.2906,28278.0
2024-05-30 10:30:00,35.58,35.66,35.57,35.64,32835.0,34.281,34.3581,34.2714,34.3388,32835.0
2024-05-30 11:00:00,35.64,35.66,35.58,35.61,46408.0,34.3388,34.3581,34.281,34.3099,46408.0
2024-05-30 11:30:00,35.6,35.63,35.42,35.47,57883.0,34.3003,34.3292,34.1268,34.175,57883.0
2024-05-30 12:00:00,35.47,35.61,35.45,35.6,31134.0,34.175,34.3099,34.1557,34.3003,31134.0
2024-05-30 12:30:00,35.61,35.65,35.57,35.62,30447.0,34.3099,34.3484,34.2714,34.3195,30447.0
2024-05-30 13:00:00,35.62,35.63,35.55,35.61,35021.0,34.3195,34.3292,34.2521,34.3099,35021.0
2024-05-30 13:30:00,35.61,35.66,35.56,35.65,114736.0,34.3099,34.3581,34.2617,34.3484,114736.0
2024-05-30 14:00:00,35.65,35.72,35.62,35.68,45644.0,34.3484,34.4159,34.3195,34.3773,45644.0
2024-05-30 14:30:00,35.68,35.72,35.66,35.67,55829.0,34.3773,34.4159,34.3581,34.3677,55829.0
2024-05-30 15:00:00,35.68,35.68,35.61,35.66,58983.0,34.3773,34.3773,34.3099,34.3581,58983.0
2024-05-30 15:30:00,35.67,35.69,35.56,35.65,294121.0,34.3677,34.387,34.2617,34.3484,294121.0
2024-05-31 09:30:00,35.86,35.93,35.6,35.82,41600.0,34.5508,34.6182,34.3003,34.5122,41600.0
2024-05-31 10:00:00,35.82,35.83,35.61,35.7,208964.0,34.5122,34.5219,34.3099,34.3966,208964.0
2024-05-31 10:30:00,35.69,35.72,35.51,35.54,66746.0,34.387,34.4159,34.2135,34.2424,66746.0
2024-05-31 11:00:00,35.54,35.78,35.54,35.7,235932.0,34.2424,34.4737,34.2424,34.3966,235932.0
2024-05-31 11:30:00,35.7,35.7,35.54,35.66,82607.0,34.3966,34.3966,34.2424,34.3581,82607.0
2024-05-31 12:00:00,35.66,35.71,35.61,35.65,79810.0,34.3581,34.4062,34.3099,34.3484,79810.0
2024-05-31 12:30:00,35.65,35.74,35.64,35.73,20113.0,34.3484,34.4351,34.3388,34.4255,20113.0
2024-05-31 13:00:00,35.73,35.83,35.71,35.79,39482.0,34.4255,34.5219,34.4062,34.4833,39482.0
2024-05-31 13:30:00,35.8,35.86,35.78,35.84,28318.0,34.493,34.5508,34.4737,34.5315,28318.0
2024-05-31 14:00:00,35.84,35.86,35.78,35.8,35060.0,34.5315,34.5508,34.4737,34.493,35060.0
2024-05-31 14:30:00,35.81,35.87,35.81,35.86,26979.0,34.5026,34.5604,34.5026,34.5508,26979.0
2024-05-31 15:00:00,35.85,35.9,35.81,35.89,42551.0,34.5411,34.5893,34.5026,34.5797,42551.0
2024-05-31 15:30:00,35.88,36.07,35.85,36.06,312324.0,34.57,34.7531,34.5411,34.7435,312324.0
2024-06-03 09:30:00,36.13,36.25,35.95,35.97,87330.0,34.8109,34.9265,34.6375,34.6567,87330.0
2024-06-03 10:00:00,35.99,36.16,35.99,36.13,50666.0,34.676,34.8398,34.676,34.8109,50666.0
2024-06-03 10:30:00,36.12,36.12,35.86,35.87,70822.0,34.8013,34.8013,34.5508,34.5604,70822.0
2024-06-03 11:00:00,35.86,35.92,35.75,35.77,62005.0,34.5508,34.6086,34.4448,34.464,62005.0
2024-06-03 11:30:00,35.77,35.91,35.67,35.86,75238.0,34.464,34.5989,34.3677,34.5508,75238.0
2024-06-03 12:00:00,35.85,35.92,35.8,35.8,27159.0,34.5411,34.6086,34.493,34.493,27159.0
2024-06-03 12:30:00,35.8,35.81,35.73,35.77,20399.0,34.493,34.5026,34.4255,34.464,20399.0
2024-06-03 13:00:00,35.77,35.78,35.66,35.72,27309.0,34.464,34.4737,34.3581,34.4159,27309.0
2024-06-03 13:30:00,35.72,35.77,35.7,35.75,30224.0,34.4159,34.464,34.3966,34.4448,30224.0
2024-06-03 14:00:00,35.76,35.85,35.75,35.79,39236.0,34.4544,34.5411,34.4448,34.4833,39236.0
2024-06-03 14:30:00,35.79,35.82,35.76,35.79,39660.0,34.4833,34.5122,34.4544,34.4833,39660.0
2024-06-03 15:00:00,35.79,35.84,35.74,35.75,35664.0,34.4833,34.5315,34.4351,34.4448,35664.0
2024-06-03 15:30:00,35.75,36.02,35.66,35.98,415171.0,34.4448,34.7049,34.3581,34.6664,415171.0
2024-06-04 09:30:00,35.89,36.06,35.89,36.05,28146.0,34.5797,34.7435,34.5797,34.7338,28146.0
2024-06-04 10:00:00,36.1,36.19,36.03,36.19,25051.0,34.782,34.8687,34.7146,34.8687,25051.0
2024-06-04 10:30:00,36.18,36.36,36.18,36.26,36444.0,34.8591,35.0325,34.8591,34.9362,36444.0
2024-06-04 11:00:00,36.24,36.3,36.21,36.3,14612.0,34.9169,34.9747,34.888,34.9747,14612.0
2024-06-04 11:30:00,36.29,36.3,36.24,36.28,28350.0,34.9651,34.9747,34.9169,34.9554,28350.0
2024-06-04 12:00:00,36.27,36.33,36.24,36.32,22574.0,34.9458,35.0036,34.9169,34.994,22574.0
2024-06-04 12:30:00,36.33,36.4,36.31,36.34,15675.0,35.0036,35.071,34.9843,35.0132,15675.0
2024-06-04 13:00:00,36.35,36.36,36.31,36.34,20349.0,35.0229,35.0325,34.9843,35.0132,20349.0
2024-06-04 13:30:00,36.34,36.36,36.28,36.29,22176.0,35.0132,35.0325,34.9554,34.9651,22176.0
2024-06-04 14:00:00,36.28,36.37,36.25,36.35,36378.0,34.9554,35.0421,34.9265,35.0229,36378.0
2024-06-04 14:30:00,36.34,36.39,36.32,36.37,30134.0,35.0132,35.0614,34.994,35.0421,30134.0
2024-06-04 15:00:00,36.37,36.37,36.3,36.34,58407.0,35.0421,35.0421,34.9747,35.0132,58407.0
2024-06-04 15:30:00,36.34,36.49,36.33,36.39,366702.0,35.0132,35.1578,35.0036,35.0614,366702.0
2024-06-05 09:30:00,36.26,36.26,35.85,35.92,128479.0,34.9362,34.9362,34.5411,34.6086,128479.0
2024-06-05 10:00:00,35.9,36.08,35.85,36.03,47064.0,34.5893,34.7627,34.5411,34.7146,47064.0
2024-06-05 10:30:00,36.04,36.14,36.03,36.11,45263.0,34.7242,34.8205,34.7146,34.7916,45263.0
2024-06-05 11:00:00,36.11,36.27,36.11,36.2,30057.0,34.7916,34.9458,34.7916,34.8784,30057.0
2024-06-05 11:30:00,36.19,36.25,36.17,36.19,23193.0,34.8687,34.9265,34.8494,34.8687,23193.0
2024-06-05 12:00:00,36.18,36.18,36.03,36.06,57262.0,34.8591,34.8591,34.7146,34.7435,57262.0
2024-06-05 12:30:00,36.07,36.07,35.92,35.98,86056.0,34.7531,34.7531,34.6086,34.6664,86056.0
2024-06-05 13:00:00,35.98,36.08,35.97,36.05,50065.0,34.6664,34.7627,34.6567,34.7338,50065.0
2024-06-05 13:30:00,36.05,36.07,35.94,35.95,55063.0,34.7338,34.7531,34.6278,34.6375,55063.0
2024-06-05 14:00:00,35.94,35.99,35.89,35.98,34263.0,34.6278,34.676,34.5797,34.6664,34263.0
2024-06-05 14:30:00,35.98,36.01,35.95,35.97,51287.0,34.6664,34.6953,34.6375,34.6567,51287.0
2024-06-05 15:00:00,35.97,36.0,35.88,35.88,46245.0,34.6567,34.6857,34.57,34.57,46245.0
2024-06-05 15:30:00,35.89,36.0,35.86,35.91,280867.0,34.5797,34.6857,34.5508,34.5989,280867.0
2024-06-06 09:30:00,35.66,35.93,35.58,35.93,41274.0,34.3581,34.6182,34.281,34.6182,41274.0
2024-06-06 10:00:00,35.93,35.99,35.88,35.99,37777.0,34.6182,34.676,34.57,34.676,37777.0
2024-06-06 10:30:00,36.0,36.0,35.84,35.97,41275.0,34.6857,34.6857,34.5315,34.6567,41275.0
2024-06-06 11:00:00,35.97,36.09,35.97,36.07,21842.0,34.6567,34.7724,34.6567,34.7531,21842.0
2024-06-06 11:30:00,36.06,36.09,36.01,36.01,35227.0,34.7435,34.7724,34.6953,34.6953,35227.0
2024-06-06 12:00:00,36.01,36.03,35.96,35.97,28246.0,34.6953,34.7146,34.6471,34.6567,28246.0
2024-06-06 12:30:00,35.98,36.01,35.89,35.89,55391.0,34.6664,34.6953,34.5797,34.5797,55391.0
2024-06-06 13:00:00,35.89,35.96,35.89,35.95,52463.0,34.5797,34.6471,34.5797,34.6375,52463.0
2024-06-06 13:30:00,35.95,35.98,35.93,35.93,35968.0,34.6375,34.6664,34.6182,34.6182,35968.0
2024-06-06 14:00:00,35.93,35.93,35.74,35.8,76207.0,34.6182,34.6182,34.4351,34.493,76207.0
2024-06-06 14:30:00,35.8,35.9,35.79,35.89,31785.0,34.493,34.5893,34.4833,34.5797,31785.0
2024-06-06 15:00:00,35.88,35.93,35.83,35.92,47489.0,34.57,34.6182,34.5219,34.6086,47489.0
2024-06-06 15:30:00,35.92,35.92,35.74,35.77,293997.0,34.6086,34.6086,34.4351,34.464,293997.0
2024-06-07 09:30:00,35.38,35.57,35.12,35.5,48939.0,34.0883,34.2714,33.8378,34.2039,48939.0
2024-06-07 10:00:00,35.49,35.69,35.49,35.66,32493.0,34.1943,34.387,34.1943,34.3581,32493.0
2024-06-07 10:30:00,35.65,35.78,35.55,35.73,58253.0,34.3484,34.4737,34.2521,34.4255,58253.0
2024-06-07 11:00:00,35.73,35.77,35.61,35.71,44875.0,34.4255,34.464,34.3099,34.4062,44875.0
2024-06-07 11:30:00,35.72,35.81,35.7,35.74,35645.0,34.4159,34.5026,34.3966,34.4351,35645.0
2024-06-07 12:00:00,35.75,35.77,35.72,35.75,52211.0,34.4448,34.464,34.4159,34.4448,52211.0
2024-06-07 12:30:00,35.75,35.79,35.69,35.78,30383.0,34.4448,34.4833,34.387,34.4737,30383.0
2024-06-07 13:00:00,35.8,35.84,35.72,35.79,49512.0,34.493,34.5315,34.4159,34.4833,49512.0
2024-06-07 13:30:00,35.79,35.83,35.75,35.8,53621.0,34.4833,34.5219,34.4448,34.493,53621.0
2024-06-07 14:00:00,35.8,35.81,35.68,35.72,103262.0,34.493,34.5026,34.3773,34.4159,103262.0
2024-06-07 14:30:00,35.72,35.82,35.7,35.73,87427.0,34.4159,34.5122,34.3966,34.4255,87427.0
2024-06-07 15:00:00,35.73,35.73,35.59,35.65,41740.0,34.4255,34.4255,34.2906,34.3484,41740.0
2024-06-07 15:30:00,35.64,35.82,35.6,35.66,474850.0,34.3388,34.5122,34.3003,34.3581,474850.0
2024-06-10 09:30:00,35.48,35.63,35.25,35.55,104103.0,34.1846,34.3292,33.963,34.2521,104103.0
2024-06-10 10:00:00,35.54,35.68,35.5,35.61,82250.0,34.2424,34.3773,34.2039,34.3099,82250.0
2024-06-10 10:30:00,35.61,35.67,35.52,35.52,61068.0,34.3099,34.3677,34.2232,34.2232,61068.0
2024-06-10 11:00:00,35.53,35.58,35.44,35.58,83254.0,34.2328,34.281,34.1461,34.281,83254.0
2024-06-10 11:30:00,35.59,35.61,35.48,35.59,81330.0,34.2906,34.3099,34.1846,34.2906,81330.0
2024-06-10 12:00:00,35.6,35.73,35.6,35.7,54157.0,34.3003,34.4255,34.3003,34.3966,54157.0
2024-06-10 12:30:00,35.71,35.72,35.61,35.65,47095.0,34.4062,34.4159,34.3099,34.3484,47095.0
2024-06-10 13:00:00,35.64,35.75,35.62,35.75,32891.0,34.3388,34.4448,34.3195,34.4448,32891.0
2024-06-10 13:30:00,35.75,35.87,35.73,35.79,50096.0,34.4448,34.5604,34.4255,34.4833,50096.0
2024-06-10 14:00:00,35.8,35.91,35.77,35.87,32960.0,34.493,34.5989,34.464,34.5604,32960.0
2024-06-10 14:30:00,35.88,35.91,35.85,35.9,38287.0,34.57,34.5989,34.5411,34.5893,38287.0
2024-06-10 15:00:00,35.89,35.89,35.77,35.84,54021.0,34.5797,34.5797,34.464,34.5315,54021.0
2024-06-10 15:30:00,35.83,35.84,35.66,35.7,236032.0,34.5219,34.5315,34.3581,34.3966,236032.0
2024-06-11 09:30:00,35.58,35.62,35.41,35.54,76224.0,34.281,34.3195,34.1172,34.2424,76224.0
2024-06-11 10:00:00,35.55,35.71,35.53,35.66,73996.0,34.2521,34.4062,34.2328,34.3581,73996.0
2024-06-11 10:30:00,35.66,35.77,35.66,35.77,60630.0,34.3581,34.464,34.3581,34.464,60630.0
2024-06-11 11:00:00,35.76,35.84,35.75,35.84,31152.0,34.4544,34.5315,34.4448,34.5315,31152.0
2024-06-11 11:30:00,35.84,35.84,35.74,35.75,23901.0,34.5315,34.5315,34.4351,34.4448,23901.0
2024-06-11 12:00:00,35.74,35.75,35.61,35.63,21023.0,34.4351,34.4448,34.3099,34.3292,21023.0
2024-06-11 12:30:00,35.64,35.78,35.63,35.75,26027.0,34.3388,34.4737,34.3292,34.4448,26027.0
2024-06-11 13:00:00,35.75,35.78,35.66,35.67,24959.0,34.4448,34.4737,34.3581,34.3677,24959.0
2024-06-11 13:30:00,35.67,35.73,35.66,35.71,23866.0,34.3677,34.4255,34.3581,34.4062,23866.0
2024-06-11 14:00:00,35.7,35.76,35.7,35.73,28967.0,34.3966,34.4544,34.3966,34.4255,28967.0
2024-06-11 14:30:00,35.74,35.79,35.73,35.75,36300.0,34.4351,34.4833,34.4255,34.4448,36300.0
2024-06-11 15:00:00,35.75,35.78,35.66,35.68,74213.0,34.4448,34.4737,34.3581,34.3773,74213.0
2024-06-11 15:30:00,35.67,35.68,35.52,35.55,273749.0,34.3677,34.3773,34.2232,34.2521,273749.0
2024-06-12 09:30:00,36.16,36.36,36.08,36.29,99531.0,34.8398,35.0325,34.7627,34.9651,99531.0
2024-06-12 10:00:00,36.28,36.28,36.08,36.11,49346.0,34.9554,34.9554,34.7627,34.7916,49346.0
2024-06-12 10:30:00,36.09,36.14,35.95,35.95,42440.0,34.7724,34.8205,34.6375,34.6375,42440.0
2024-06-12 11:00:00,35.95,36.05,35.89,35.95,140231.0,34.6375,34.7338,34.5797,34.6375,140231.0
2024-06-12 11:30:00,35.95,35.96,35.81,35.83,637571.0,34.6375,34.6471,34.5026,34.5219,637571.0
2024-06-12 12:00:00,35.84,35.85,35.74,35.8,272522.0,34.5315,34.5411,34.4351,34.493,272522.0
2024-06-12 12:30:00,35.8,35.8,35.64,35.64,45922.0,34.493,34.493,34.3388,34.3388,45922.0
2024-06-12 13:00:00,35.65,35.69,35.6,35.64,101632.0,34.3484,34.387,34.3003,34.3388,101632.0
2024-06-12 13:30:00,35.64,35.74,35.61,35.7,115117.0,34.3388,34.4351,34.3099,34.3966,115117.0
2024-06-12 14:00:00,35.7,35.72,35.49,35.57,102558.0,34.3966,34.4159,34.1943,34.2714,102558.0
2024-06-12 14:30:00,35.57,35.66,35.39,35.51,180942.0,34.2714,34.3581,34.0979,34.2135,180942.0
2024-06-12 15:00:00,35.51,35.57,35.31,35.34,184478.0,34.2135,34.2714,34.0208,34.0497,184478.0
2024-06-12 15:30:00,35.34,35.37,35.21,35.26,523077.0,34.0497,34.0787,33.9245,33.9727,523077.0
2024-06-13 09:30:00,35.35,35.48,35.16,35.28,169939.0,34.0594,34.1846,33.8763,33.9919,169939.0
2024-06-13 10:00:00,35.28,35.28,35.04,35.06,104420.0,33.9919,33.9919,33.7607,33.78,104420.0
2024-06-13 10:30:00,35.07,35.11,34.93,35.1,117222.0,33.7896,33.8281,33.6547,33.8185,117222.0
2024-06-13 11:00:00,35.09,35.15,34.98,35.07,96191.0,33.8089,33.8667,33.7029,33.7896,96191.0
2024-06-13 11:30:00,35.07,35.19,35.05,35.16,46118.0,33.7896,33.9052,33.7703,33.8763,46118.0
2024-06-13 12:00:00,35.16,35.18,35.09,35.16,48684.0,33.8763,33.8956,33.8089,33.8763,48684.0
2024-06-13 12:30:00,35.16,35.28,35.13,35.27,39601.0,33.8763,33.9919,33.8474,33.9823,39601.0
2024-06-13 13:00:00,35.27,35.4,35.27,35.36,34102.0,33.9823,34.1076,33.9823,34.069,34102.0
2024-06-13 13:30:00,35.36,35.36,35.29,35.33,37202.0,34.069,34.069,34.0016,34.0401,37202.0
2024-06-13 14:00:00,35.32,35.36,35.22,35.26,38924.0,34.0305,34.069,33.9341,33.9727,38924.0
2024-06-13 14:30:00,35.25,35.31,35.24,35.3,39687.0,33.963,34.0208,33.9534,34.0112,39687.0
2024-06-13 15:00:00,35.29,35.33,35.25,35.27,57045.0,34.0016,34.0401,33.963,33.9823,57045.0
2024-06-13 15:30:00,35.27,35.45,35.25,35.41,340206.0,33.9823,34.1557,33.963,34.1172,340206.0
2024-06-14 09:30:00,35.07,35.45,34.98,35.08,50954.0,34.0375,34.4063,33.9501,34.0472,50954.0
2024-06-14 10:00:00,35.07,35.07,34.89,34.97,98486.0,34.0375,34.0375,33.8628,33.9404,98486.0
2024-06-14 10:30:00,34.96,35.16,34.91,35.16,31849.0,33.9307,34.1248,33.8822,34.1248,31849.0
2024-06-14 11:00:00,35.16,35.24,35.09,35.23,64201.0,34.1248,34.2025,34.0569,34.1928,64201.0
2024-06-14 11:30:00,35.23,35.3,35.22,35.24,31705.0,34.1928,34.2607,34.1831,34.2025,31705.0
2024-06-14 12:00:00,35.25,35.36,35.19,35.26,43899.0,34.2122,34.319,34.154,34.2219,43899.0
2024-06-14 12:30:00,35.26,35.31,35.23,35.24,30938.0,34.2219,34.2704,34.1928,34.2025,30938.0
2024-06-14 13:00:00,35.25,35.35,35.23,35.3,24116.0,34.2122,34.3093,34.1928,34.2607,24116.0
2024-06-14 13:30:00,35.29,35.29,35.22,35.23,20821.0,34.251,34.251,34.1831,34.1928,20821.0
2024-06-14 14:00:00,35.22,35.3,35.19,35.26,26578.0,34.1831,34.2607,34.154,34.2219,26578.0
2024-06-14 14:30:00,35.26,35.33,35.25,35.29,32471.0,34.2219,34.2898,34.2122,34.251,32471.0
2024-06-14 15:00:00,35.29,35.35,35.26,35.34,35620.0,34.251,34.3093,34.2219,34.2995,35620.0
2024-06-14 15:30:00,35.33,35.45,35.28,35.44,178332.0,34.2898,34.4063,34.2413,34.3966,178332.0
2024-06-17 09:30:00,35.16,35.29,35.11,35.23,21920.0,34.1248,34.251,34.0763,34.1928,21920.0
2024-06-17 10:00:00,35.23,35.36,35.16,35.32,65857.0,34.1928,34.319,34.1248,34.2801,65857.0
2024-06-17 10:30:00,35.31,35.32,35.2,35.24,23099.0,34.2704,34.2801,34.1637,34.2025,23099.0
2024-06-17 11:00:00,35.25,35.27,35.18,35.24,34696.0,34.2122,34.2316,34.1443,34.2025,34696.0
2024-06-17 11:30:00,35.24,35.26,35.12,35.18,117977.0,34.2025,34.2219,34.086,34.1443,117977.0
2024-06-17 12:00:00,35.18,35.38,35.16,35.38,79315.0,34.1443,34.3384,34.1248,34.3384,79315.0
2024-06-17 12:30:00,35.38,35.4,35.32,35.32,19851.0,34.3384,34.3578,34.2801,34.2801,19851.0
2024-06-17 13:00:00,35.33,35.43,35.26,35.43,27167.0,34.2898,34.3869,34.2219,34.3869,27167.0
2024-06-17 13:30:00,35.42,35.49,35.41,35.48,49059.0,34.3772,34.4451,34.3675,34.4354,49059.0
2024-06-17 14:00:00,35.49,35.62,35.48,35.6,58792.0,34.4451,34.5713,34.4354,34.5519,58792.0
2024-06-17 14:30:00,35.6,35.62,35.45,35.45,58215.0,34.5519,34.5713,34.4063,34.4063,58215.0
2024-06-17 15:00:00,35.45,35.53,35.41,35.51,55542.0,34.4063,34.484,34.3675,34.4645,55542.0
2024-06-17 15:30:00,35.51,35.63,35.5,35.62,262870.0,34.4645,34.581,34.4548,34.5713,262870.0
2024-06-18 09:30:00,35.69,35.82,35.61,35.78,66284.0,34.6392,34.7654,34.5616,34.7266,66284.0
2024-06-18 10:00:00,35.75,35.81,35.67,35.81,48515.0,34.6975,34.7557,34.6198,34.7557,48515.0
2024-06-18 10:30:00,35.81,35.86,35.77,35.82,68302.0,34.7557,34.8042,34.7169,34.7654,68302.0
2024-06-18 11:00:00,35.83,35.97,35.78,35.88,44680.0,34.7751,34.911,34.7266,34.8237,44680.0
2024-06-18 11:30:00,35.88,35.91,35.79,35.83,81715.0,34.8237,34.8528,34.7363,34.7751,81715.0
2024-06-18 12:00:00,35.84,35.89,35.72,35.72,135715.0,34.7848,34.8334,34.6684,34.6684,135715.0
2024-06-18 12:30:00,35.71,35.8,35.68,35.73,41714.0,34.6587,34.746,34.6295,34.6781,41714.0
2024-06-18 13:00:00,35.74,35.9,35.72,35.83,75566.0,34.6878,34.8431,34.6684,34.7751,75566.0
2024-06-18 13:30:00,35.82,35.98,35.8,35.97,91438.0,34.7654,34.9207,34.746,34.911,91438.0
2024-06-18 14:00:00,35.97,35.97,35.83,35.94,189902.0,34.911,34.911,34.7751,34.8819,189902.0
2024-06-18 14:30:00,35.93,36.0,35.87,36.0,107592.0,34.8722,34.9401,34.8139,34.9401,107592.0
2024-06-18 15:00:00,35.99,36.03,35.92,35.98,150373.0,34.9304,34.9692,34.8625,34.9207,150373.0
2024-06-18 15:30:00,35.98,36.15,35.97,36.13,481223.0,34.9207,35.0857,34.911,35.0663,481223.0
2024-06-20 09:30:00,36.25,36.25,35.88,35.88,100840.0,35.1828,35.1828,34.8237,34.8237,100840.0
2024-06-20 10:00:00,35.9,35.95,35.81,35.87,84737.0,34.8431,34.8916,34.7557,34.8139,84737.0
2024-06-20 10:30:00,35.87,35.91,35.68,35.84,51152.0,34.8139,34.8528,34.6295,34.7848,51152.0
2024-06-20 11:00:00,35.83,35.84,35.7,35.73,34706.0,34.7751,34.7848,34.649,34.6781,34706.0
2024-06-20 11:30:00,35.73,35.82,35.7,35.8,86553.0,34.6781,34.7654,34.649,34.746,86553.0
2024-06-20 12:00:00,35.8,35.91,35.8,35.88,22320.0,34.746,34.8528,34.746,34.8237,22320.0
2024-06-20 12:30:00,35.87,35.94,35.86,35.92,37639.0,34.8139,34.8819,34.8042,34.8625,37639.0
2024-06-20 13:00:00,35.92,35.96,35.8,35.83,130824.0,34.8625,34.9013,34.746,34.7751,130824.0
2024-06-20 13:30:00,35.83,35.92,35.83,35.89,44022.0,34.7751,34.8625,34.7751,34.8334,44022.0
2024-06-20 14:00:00,35.89,36.01,35.88,35.99,93199.0,34.8334,34.9498,34.8237,34.9304,93199.0
2024-06-20 14:30:00,35.98,36.0,35.82,35.88,105535.0,34.9207,34.9401,34.7654,34.8237,105535.0
2024-06-20 15:00:00,35.88,35.91,35.81,35.91,52699.0,34.8237,34.8528,34.7557,34.8528,52699.0
2024-06-20 15:30:00,35.91,36.06,35.84,36.05,320415.0,34.8528,34.9984,34.7848,34.9886,320415.0
2024-06-21 09:30:00,36.16,36.33,36.05,36.08,338782.0,35.0954,35.2604,34.9886,35.0178,338782.0
2024-06-21 10:00:00,36.06,36.19,36.06,36.18,28320.0,34.9984,35.1245,34.9984,35.1148,28320.0
2024-06-21 10:30:00,36.18,36.18,35.94,35.94,35543.0,35.1148,35.1148,34.8819,34.8819,35543.0
2024-06-21 11:00:00,35.94,36.1,35.93,36.04,44645.0,34.8819,35.0372,34.8722,34.9789,44645.0
2024-06-21 11:30:00,36.05,36.18,36.04,36.18,46502.0,34.9886,35.1148,34.9789,35.1148,46502.0
2024-06-21 12:00:00,36.16,36.18,36.07,36.09,62126.0,35.0954,35.1148,35.0081,35.0275,62126.0
2024-06-21 12:30:00,36.09,36.16,36.04,36.14,32158.0,35.0275,35.0954,34.9789,35.076,32158.0
2024-06-21 13:00:00,36.14,36.18,36.12,36.13,107126.0,35.076,35.1148,35.0566,35.0663,107126.0
2024-06-21 13:30:00,36.14,36.22,36.13,36.16,33745.0,35.076,35.1536,35.0663,35.0954,33745.0
2024-06-21 14:00:00,36.16,36.23,36.13,36.22,42287.0,35.0954,35.1633,35.0663,35.1536,42287.0
2024-06-21 14:30:00,36.22,36.25,36.18,36.25,34738.0,35.1536,35.1828,35.1148,35.1828,34738.0
2024-06-21 15:00:00,36.25,36.29,36.22,36.22,73193.0,35.1828,35.2216,35.1536,35.1536,73193.0
2024-06-21 15:30:00,36.22,36.52,36.22,36.33,601145.0,35.1536,35.4448,35.1536,35.2604,601145.0
2024-06-24 09:30:00,36.4,36.59,36.26,36.59,65890.0,35.3283,35.5127,35.1925,35.5127,65890.0
2024-06-24 10:00:00,36.59,36.84,36.58,36.8,99316.0,35.5127,35.7554,35.503,35.7166,99316.0
2024-06-24 10:30:00,36.8,37.06,36.79,37.04,71219.0,35.7166,35.9689,35.7069,35.9495,71219.0
2024-06-24 11:00:00,37.04,37.06,36.94,36.94,108447.0,35.9495,35.9689,35.8524,35.8524,108447.0
2024-06-24 11:30:00,36.93,36.98,36.85,36.97,50908.0,35.8427,35.8913,35.7651,35.8816,50908.0
2024-06-24 12:00:00,36.96,37.02,36.94,36.95,54059.0,35.8719,35.9301,35.8524,35.8621,54059.0
2024-06-24 12:30:00,36.95,37.03,36.95,37.01,49116.0,35.8621,35.9398,35.8621,35.9204,49116.0
2024-06-24 13:00:00,37.0,37.03,36.95,36.98,81900.0,35.9107,35.9398,35.8621,35.8913,81900.0
2024-06-24 13:30:00,36.98,37.01,36.93,36.97,65375.0,35.8913,35.9204,35.8427,35.8816,65375.0
2024-06-24 14:00:00,36.96,37.01,36.89,37.01,48925.0,35.8719,35.9204,35.8039,35.9204,48925.0
2024-06-24 14:30:00,37.01,37.01,36.92,36.95,42600.0,35.9204,35.9204,35.833,35.8621,42600.0
2024-06-24 15:00:00,36.95,36.96,36.84,36.86,79363.0,35.8621,35.8719,35.7554,35.7748,79363.0
2024-06-24 15:30:00,36.86,36.89,36.79,36.8,313582.0,35.7748,35.8039,35.7069,35.7166,313582.0
2024-06-25 09:30:00,36.73,36.77,36.51,36.62,130056.0,35.6486,35.6874,35.4351,35.5419,130056.0
2024-06-25 10:00:00,36.61,36.65,36.48,36.48,41156.0,35.5322,35.571,35.406,35.406,41156.0
2024-06-25 10:30:00,36.48,36.5,36.36,36.37,50078.0,35.406,35.4254,35.2895,35.2992,50078.0
2024-06-25 11:00:00,36.38,36.41,36.3,36.37,48579.0,35.3089,35.338,35.2313,35.2992,48579.0
2024-06-25 11:30:00,36.37,36.38,36.3,36.32,28778.0,35.2992,35.3089,35.2313,35.2507,28778.0
2024-06-25 12:00:00,36.3,36.34,36.21,36.28,85314.0,35.2313,35.2701,35.1439,35.2119,85314.0
2024-06-25 12:30:00,36.28,36.28,36.21,36.28,21715.0,35.2119,35.2119,35.1439,35.2119,21715.0
2024-06-25 13:00:00,36.28,36.36,36.27,36.33,21713.0,35.2119,35.2895,35.2022,35.2604,21713.0
2024-06-25 13:30:00,36.34,36.35,36.27,36.34,23494.0,35.2701,35.2798,35.2022,35.2701,23494.0
2024-06-25 14:00:00,36.34,36.4,36.32,36.4,26195.0,35.2701,35.3283,35.2507,35.3283,26195.0
2024-06-25 14:30:00,36.4,36.47,36.33,36.47,33886.0,35.3283,35.3963,35.2604,35.3963,33886.0
2024-06-25 15:00:00,36.47,36.49,36.39,36.41,59885.0,35.3963,35.4157,35.3186,35.338,59885.0
2024-06-25 15:30:00,36.39,36.4,36.25,36.25,241964.0,35.3186,35.3283,35.1828,35.1828,241964.0
2024-06-26 09:30:00,36.03,36.18,35.9,36.11,25231.0,34.9692,35.1148,34.8431,35.0469,25231.0
2024-06-26 10:00:00,36.09,36.16,36.0,36.05,35816.0,35.0275,35.0954,34.9401,34.9886,35816.0
2024-06-26 10:30:00,36.04,36.09,36.02,36.06,19851.0,34.9789,35.0275,34.9595,34.9984,19851.0
2024-06-26 11:00:00,36.07,36.13,36.0,36.07,74280.0,35.0081,35.0663,34.9401,35.0081,74280.0
2024-06-26 11:30:00,36.07,36.15,36.01,36.07,32268.0,35.0081,35.0857,34.9498,35.0081,32268.0
2024-06-26 12:00:00,36.07,36.11,35.98,35.98,27239.0,35.0081,35.0469,34.9207,34.9207,27239.0
2024-06-26 12:30:00,35.98,36.02,35.94,36.0,48753.0,34.9207,34.9595,34.8819,34.9401,48753.0
2024-06-26 13:00:00,36.0,36.0,35.9,35.94,24634.0,34.9401,34.9401,34.8431,34.8819,24634.0
2024-06-26 13:30:00,35.94,36.01,35.89,35.98,76321.0,34.8819,34.9498,34.8334,34.9207,76321.0
2024-06-26 14:00:00,35.99,36.04,35.97,36.02,30656.0,34.9304,34.9789,34.911,34.9595,30656.0
2024-06-26 14:30:00,36.01,36.06,35.98,35.98,32641.0,34.9498,34.9984,34.9207,34.9207,32641.0
2024-06-26 15:00:00,35.98,35.99,35.89,35.92,117095.0,34.9207,34.9304,34.8334,34.8625,117095.0
2024-06-26 15:30:00,35.91,36.06,35.91,36.06,197271.0,34.8528,34.9984,34.8528,34.9984,197271.0
2024-06-27 09:30:00,36.2,36.33,36.05,36.33,36942.0,35.1342,35.2604,34.9886,35.2604,36942.0
2024-06-27 10:00:00,36.37,36.55,36.32,36.5,95195.0,35.2992,35.4739,35.2507,35.4254,95195.0
2024-06-27 10:30:00,36.5,36.56,36.43,36.48,52986.0,35.4254,35.4836,35.3575,35.406,52986.0
2024-06-27 11:00:00,36.48,36.56,36.4,36.44,122034.0,35.406,35.4836,35.3283,35.3672,122034.0
2024-06-27 11:30:00,36.45,36.48,36.41,36.47,43131.0,35.3769,35.406,35.338,35.3963,43131.0
2024-06-27 12:00:00,36.47,36.51,36.41,36.44,71287.0,35.3963,35.4351,35.338,35.3672,71287.0
2024-06-27 12:30:00,36.42,36.42,36.3,36.33,53247.0,35.3478,35.3478,35.2313,35.2604,53247.0
2024-06-27 13:00:00,36.33,36.42,36.32,36.39,51714.0,35.2604,35.3478,35.2507,35.3186,51714.0
2024-06-27 13:30:00,36.39,36.42,36.37,36.4,52586.0,35.3186,35.3478,35.2992,35.3283,52586.0
2024-06-27 14:00:00,36.4,36.4,36.31,36.33,42533.0,35.3283,35.3283,35.241,35.2604,42533.0
2024-06-27 14:30:00,36.32,36.47,36.32,36.45,49981.0,35.2507,35.3963,35.2507,35.3769,49981.0
2024-06-27 15:00:00,36.45,36.52,36.43,36.51,89938.0,35.3769,35.4448,35.3575,35.4351,89938.0
2024-06-27 15:30:00,36.52,36.76,36.46,36.75,487046.0,35.4448,35.6777,35.3866,35.668,487046.0
2024-06-28 09:30:00,36.92,37.15,36.63,36.63,168141.0,35.833,36.0563,35.5516,35.5516,168141.0
2024-06-28 10:00:00,36.67,36.8,36.66,36.79,55064.0,35.5904,35.7166,35.5807,35.7069,55064.0
2024-06-28 10:30:00,36.8,36.88,36.76,36.83,37274.0,35.7166,35.7942,35.6777,35.7457,37274.0
2024-06-28 11:00:00,36.83,36.86,36.76,36.84,44060.0,35.7457,35.7748,35.6777,35.7554,44060.0
2024-06-28 11:30:00,36.83,36.94,36.81,36.94,59122.0,35.7457,35.8524,35.7263,35.8524,59122.0
2024-06-28 12:00:00,36.94,36.95,36.81,36.9,53602.0,35.8524,35.8621,35.7263,35.8136,53602.0
2024-06-28 12:30:00,36.9,36.93,36.85,36.93,36380.0,35.8136,35.8427,35.7651,35.8427,36380.0
2024-06-28 13:00:00,36.92,37.02,36.91,36.95,94091.0,35.833,35.9301,35.8233,35.8621,94091.0
2024-06-28 13:30:00,36.95,36.98,36.83,36.86,26155.0,35.8621,35.8913,35.7457,35.7748,26155.0
2024-06-28 14:00:00,36.86,36.98,36.85,36.94,34688.0,35.7748,35.8913,35.7651,35.8524,34688.0
2024-06-28 14:30:00,36.94,36.98,36.9,36.94,30354.0,35.8524,35.8913,35.8136,35.8524,30354.0
2024-06-28 15:00:00,36.94,36.94,36.87,36.91,69992.0,35.8524,35.8524,35.7845,35.8233,69992.0
2024-06-28 15:30:00,36.91,37.23,36.83,37.16,416195.0,35.8233,36.1339,35.7457,36.066,416195.0
2024-07-01 09:30:00,37.16,37.25,37.01,37.19,62628.0,36.066,36.1533,35.9204,36.0951,62628.0
2024-07-01 10:00:00,37.2,37.2,36.81,36.89,78483.0,36.1048,36.1048,35.7263,35.8039,78483.0
2024-07-01 10:30:00,36.9,37.02,36.83,36.91,70884.0,35.8136,35.9301,35.7457,35.8233,70884.0
2024-07-01 11:00:00,36.91,37.04,36.83,36.93,113146.0,35.8233,35.9495,35.7457,35.8427,113146.0
2024-07-01 11:30:00,36.94,37.05,36.88,37.03,73957.0,35.8524,35.9592,35.7942,35.9398,73957.0
2024-07-01 12:00:00,37.02,37.17,36.99,37.16,61731.0,35.9301,36.0757,35.901,36.066,61731.0
2024-07-01 12:30:00,37.15,37.15,37.02,37.07,54128.0,36.0563,36.0563,35.9301,35.9786,54128.0
2024-07-01 13:00:00,37.08,37.26,37.07,37.21,46757.0,35.9883,36.163,35.9786,36.1145,46757.0
2024-07-01 13:30:00,37.2,37.26,37.17,37.2,127709.0,36.1048,36.163,36.0757,36.1048,127709.0
2024-07-01 14:00:00,37.19,37.34,37.19,37.29,60703.0,36.0951,36.2407,36.0951,36.1921,60703.0
2024-07-01 14:30:00,37.29,37.42,37.27,37.42,74573.0,36.1921,36.3183,36.1727,36.3183,74573.0
2024-07-01 15:00:00,37.42,37.49,37.36,37.41,196970.0,36.3183,36.3863,36.2601,36.3086,196970.0
2024-07-01 15:30:00,37.4,37.55,37.36,37.4,520803.0,36.2989,36.4445,36.2601,36.2989,520803.0
2024-07-02 09:30:00,37.49,37.6,37.37,37.59,49832.0,36.3863,36.493,36.2698,36.4833,49832.0
2024-07-02 10:00:00,37.58,37.85,37.55,37.8,137713.0,36.4736,36.7357,36.4445,36.6871,137713.0
2024-07-02 10:30:00,37.8,37.81,37.66,37.73,74094.0,36.6871,36.6968,36.5512,36.6192,74094.0
2024-07-02 11:00:00,37.73,37.81,37.6,37.69,71199.0,36.6192,36.6968,36.493,36.5804,71199.0
2024-07-02 11:30:00,37.69,37.73,37.66,37.71,53513.0,36.5804,36.6192,36.5512,36.5998,53513.0
2024-07-02 12:00:00,37.72,37.74,37.59,37.59,125689.0,36.6095,36.6289,36.4833,36.4833,125689.0
2024-07-02 12:30:00,37.59,37.61,37.55,37.55,67650.0,36.4833,36.5027,36.4445,36.4445,67650.0
2024-07-02 13:00:00,37.55,37.58,37.46,37.48,102694.0,36.4445,36.4736,36.3571,36.3765,102694.0
2024-07-02 13:30:00,37.48,37.51,37.44,37.45,92861.0,36.3765,36.4057,36.3377,36.3474,92861.0
2024-07-02 14:00:00,37.45,37.48,37.36,37.42,156923.0,36.3474,36.3765,36.2601,36.3183,156923.0
2024-07-02 14:30:00,37.42,37.5,37.35,37.36,159677.0,36.3183,36.396,36.2504,36.2601,159677.0
2024-07-02 15:00:00,37.35,37.37,37.31,37.33,105016.0,36.2504,36.2698,36.2115,36.231,105016.0
2024-07-02 15:30:00,37.33,37.36,37.22,37.33,459081.0,36.231,36.2601,36.1242,36.231,459081.0
2024-07-03 09:30:00,37.49,37.57,37.3,37.37,49626.0,36.3863,36.4639,36.2018,36.2698,49626.0
2024-07-03 10:00:00,37.37,37.62,37.36,37.55,275074.0,36.2698,36.5124,36.2601,36.4445,275074.0
2024-07-03 10:30:00,37.56,37.63,37.49,37.63,43165.0,36.4542,36.5221,36.3863,36.5221,43165.0
2024-07-03 11:00:00,37.62,37.67,37.52,37.52,37832.0,36.5124,36.561,36.4154,36.4154,37832.0
2024-07-03 11:30:00,37.51,37.58,37.48,37.52,36564.0,36.4057,36.4736,36.3765,36.4154,36564.0
2024-07-03 12:00:00,37.52,37.56,37.45,37.48,51060.0,36.4154,36.4542,36.3474,36.3765,51060.0
2024-07-03 12:30:00,37.48,37.5,37.31,37.31,121753.0,36.3765,36.396,36.2115,36.2115,121753.0
2024-07-05 09:30:00,37.4,37.55,37.26,37.38,105166.0,36.2989,36.4445,36.163,36.2795,105166.0
2024-07-05 10:00:00,37.38,37.4,37.27,37.34,43127.0,36.2795,36.2989,36.1727,36.2407,43127.0
2024-07-05 10:30:00,37.36,37.47,37.35,37.44,54395.0,36.2601,36.3668,36.2504,36.3377,54395.0
2024-07-05 11:00:00,37.43,37.47,37.35,37.38,67839.0,36.328,36.3668,36.2504,36.2795,67839.0
2024-07-05 11:30:00,37.38,37.44,37.34,37.35,42437.0,36.2795,36.3377,36.2407,36.2504,42437.0
2024-07-05 12:00:00,37.34,37.39,37.32,37.35,17093.0,36.2407,36.2892,36.2213,36.2504,17093.0
2024-07-05 12:30:00,37.34,37.45,37.34,37.45,91591.0,36.2407,36.3474,36.2407,36.3474,91591.0
2024-07-05 13:00:00,37.45,37.52,37.44,37.49,42905.0,36.3474,36.4154,36.3377,36.3863,42905.0
2024-07-05 13:30:00,37.49,37.65,37.49,37.63,18560.0,36.3863,36.5415,36.3863,36.5221,18560.0
2024-07-05 14:00:00,37.62,37.62,37.54,37.6,34683.0,36.5124,36.5124,36.4348,36.493,34683.0
2024-07-05 14:30:00,37.6,37.61,37.56,37.6,48131.0,36.493,36.5027,36.4542,36.493,48131.0
2024-07-05 15:00:00,37.6,37.6,37.49,37.5,50858.0,36.493,36.493,36.3863,36.396,50858.0
2024-07-05 15:30:00,37.5,37.53,37.43,37.46,251656.0,36.396,36.4251,36.328,36.3571,251656.0
2024-07-08 09:30:00,37.48,37.66,37.47,37.52,26722.0,36.3765,36.5512,36.3668,36.4154,26722.0
2024-07-08 10:00:00,37.52,37.57,37.37,37.39,32552.0,36.4154,36.4639,36.2698,36.2892,32552.0
2024-07-08 10:30:00,37.39,37.48,37.36,37.47,39633.0,36.2892,36.3765,36.2601,36.3668,39633.0
2024-07-08 11:00:00,37.46,37.48,37.34,37.38,31532.0,36.3571,36.3765,36.2407,36.2795,31532.0
2024-07-08 11:30:00,37.37,37.42,37.31,37.33,56524.0,36.2698,36.3183,36.2115,36.231,56524.0
2024-07-08 12:00:00,37.33,37.46,37.3,37.42,22511.0,36.231,36.3571,36.2018,36.3183,22511.0
2024-07-08 12:30:00,37.42,37.54,37.41,37.51,36302.0,36.3183,36.4348,36.3086,36.4057,36302.0
2024-07-08 13:00:00,37.51,37.51,37.42,37.43,13328.0,36.4057,36.4057,36.3183,36.328,13328.0
2024-07-08 13:30:00,37.44,37.49,37.43,37.47,14076.0,36.3377,36.3863,36.328,36.3668,14076.0
2024-07-08 14:00:00,37.47,37.52,37.45,37.52,22447.0,36.3668,36.4154,36.3474,36.4154,22447.0
2024-07-08 14:30:00,37.52,37.52,37.44,37.47,26087.0,36.4154,36.4154,36.3377,36.3668,26087.0
2024-07-08 15:00:00,37.47,37.6,37.47,37.59,51589.0,36.3668,36.493,36.3668,36.4833,51589.0
2024-07-08 15:30:00,37.59,37.6,37.38,37.41,314536.0,36.4833,36.493,36.2795,36.3086,314536.0
2024-07-09 09:30:00,37.4,37.52,37.32,37.34,25174.0,36.2989,36.4154,36.2213,36.2407,25174.0
2024-07-09 10:00:00,37.34,37.36,37.08,37.16,29214.0,36.2407,36.2601,35.9883,36.066,29214.0
2024-07-09 10:30:00,37.14,37.18,37.12,37.16,23191.0,36.0466,36.0854,36.0271,36.066,23191.0
2024-07-09 11:00:00,37.17,37.27,37.17,37.25,45500.0,36.0757,36.1727,36.0757,36.1533,45500.0
2024-07-09 11:30:00,37.25,37.3,37.17,37.23,40643.0,36.1533,36.2018,36.0757,36.1339,40643.0
2024-07-09 12:00:00,37.23,37.33,37.21,37.33,32050.0,36.1339,36.231,36.1145,36.231,32050.0
2024-07-09 12:30:00,37.33,37.36,37.28,37.33,31375.0,36.231,36.2601,36.1824,36.231,31375.0
2024-07-09 13:00:00,37.33,37.42,37.33,37.34,27238.0,36.231,36.3183,36.231,36.2407,27238.0
2024-07-09 13:30:00,37.34,37.38,37.26,37.27,29805.0,36.2407,36.2795,36.163,36.1727,29805.0
2024-07-09 14:00:00,37.27,37.29,37.23,37.26,27679.0,36.1727,36.1921,36.1339,36.163,27679.0
2024-07-09 14:30:00,37.26,37.27,37.22,37.24,31523.0,36.163,36.1727,36.1242,36.1436,31523.0
2024-07-09 15:00:00,37.24,37.26,37.21,37.23,39367.0,36.1436,36.163,36.1145,36.1339,39367.0
2024-07-09 15:30:00,37.23,37.35,37.21,37.24,225292.0,36.1339,36.2504,36.1145,36.1436,225292.0
2024-07-10 09:30:00,37.32,37.4,37.18,37.18,35941.0,36.2213,36.2989,36.0854,36.0854,35941.0
2024-07-10 10:00:00,37.17,37.17,36.98,37.02,40224.0,36.0757,36.0757,35.8913,35.9301,40224.0
2024-07-10 10:30:00,37.02,37.08,36.95,36.99,32448.0,35.9301,35.9883,35.8621,35.901,32448.0
2024-07-10 11:00:00,37.0,37.03,36.91,36.91,28768.0,35.9107,35.9398,35.8233,35.8233,28768.0
2024-07-10 11:30:00,36.92,37.06,36.86,37.05,62904.0,35.833,35.9689,35.7748,35.9592,62904.0
2024-07-10 12:00:00,37.05,37.17,37.04,37.13,54796.0,35.9592,36.0757,35.9495,36.0368,54796.0
2024-07-10 12:30:00,37.13,37.15,37.09,37.13,37100.0,36.0368,36.0563,35.998,36.0368,37100.0
2024-07-10 13:00:00,37.13,37.31,37.12,37.19,73793.0,36.0368,36.2115,36.0271,36.0951,73793.0
2024-07-10 13:30:00,37.19,37.27,37.08,37.26,85512.0,36.0951,36.1727,35.9883,36.163,85512.0
2024-07-10 14:00:00,37.26,37.3,37.18,37.29,75766.0,36.163,36.2018,36.0854,36.1921,75766.0
2024-07-10 14:30:00,37.29,37.31,37.22,37.29,46719.0,36.1921,36.2115,36.1242,36.1921,46719.0
2024-07-10 15:00:00,37.28,37.35,37.25,37.26,103596.0,36.1824,36.2504,36.1533,36.163,103596.0
2024-07-10 15:30:00,37.26,37.34,37.23,37.3,201027.0,36.163,36.2407,36.1339,36.2018,201027.0
2024-07-11 09:30:00,37.8,37.93,37.58,37.83,278672.0,36.6871,36.8133,36.4736,36.7162,278672.0
2024-07-11 10:00:00,37.83,37.93,37.55,37.64,233241.0,36.7162,36.8133,36.4445,36.5318,233241.0
2024-07-11 10:30:00,37.62,37.65,37.17,37.27,154261.0,36.5124,36.5415,36.0757,36.1727,154261.0
2024-07-11 11:00:00,37.27,37.39,37.0,37.1,171922.0,36.1727,36.2892,35.9107,36.0077,171922.0
2024-07-11 11:30:00,37.1,37.32,37.01,37.29,113797.0,36.0077,36.2213,35.9204,36.1921,113797.0
2024-07-11 12:00:00,37.3,37.3,37.14,37.15,38560.0,36.2018,36.2018,36.0466,36.0563,38560.0
2024-07-11 12:30:00,37.15,37.21,37.1,37.19,39006.0,36.0563,36.1145,36.0077,36.0951,39006.0
2024-07-11 13:00:00,37.2,37.2,37.05,37.11,38344.0,36.1048,36.1048,35.9592,36.0174,38344.0
2024-07-11 13:30:00,37.11,37.11,36.99,37.07,104555.0,36.0174,36.0174,35.901,35.9786,104555.0
2024-07-11 14:00:00,37.07,37.1,36.75,36.8,188749.0,35.9786,36.0077,35.668,35.7166,188749.0
2024-07-11 14:30:00,36.79,36.88,36.73,36.8,92632.0,35.7069,35.7942,35.6486,35.7166,92632.0
2024-07-11 15:00:00,36.81,36.83,36.65,36.66,199656.0,35.7263,35.7457,35.571,35.5807,199656.0
2024-07-11 15:30:00,36.66,36.76,36.54,36.55,827531.0,35.5807,35.6777,35.4642,35.4739,827531.0
2024-07-12 09:30:00,36.64,36.7,36.21,36.21,119569.0,35.5613,35.6195,35.1439,35.1439,119569.0
2024-07-12 10:00:00,36.2,36.45,36.15,36.39,226773.0,35.1342,35.3769,35.0857,35.3186,226773.0
2024-07-12 10:30:00,36.39,36.45,36.26,36.38,209144.0,35.3186,35.3769,35.1925,35.3089,209144.0
2024-07-12 11:00:00,36.39,36.41,36.23,36.34,173931.0,35.3186,35.338,35.1633,35.2701,173931.0
2024-07-12 11:30:00,36.34,36.34,36.2,36.28,182300.0,35.2701,35.2701,35.1342,35.2119,182300.0
2024-07-12 12:00:00,36.27,36.32,36.18,36.26,342128.0,35.2022,35.2507,35.1148,35.1925,342128.0
2024-07-12 12:30:00,36.27,36.29,36.21,36.25,97029.0,35.2022,35.2216,35.1439,35.1828,97029.0
2024-07-12 13:00:00,36.25,36.34,36.2,36.33,182797.0,35.1828,35.2701,35.1342,35.2604,182797.0
2024-07-12 13:30:00,36.33,36.57,36.31,36.44,174078.0,35.2604,35.4933,35.241,35.3672,174078.0
2024-07-12 14:00:00,36.45,36.52,36.42,36.45,256804.0,35.3769,35.4448,35.3478,35.3769,256804.0
2024-07-12 14:30:00,36.45,36.46,36.26,36.29,165983.0,35.3769,35.3866,35.1925,35.2216,165983.0
2024-07-12 15:00:00,36.28,36.32,36.21,36.26,194692.0,35.2119,35.2507,35.1439,35.1925,194692.0
2024-07-12 15:30:00,36.25,36.3,36.01,36.03,649606.0,35.1828,35.2313,34.9498,34.9692,649606.0
2024-07-15 09:30:00,36.18,36.34,35.92,36.32,85724.0,35.1148,35.2701,34.8625,35.2507,85724.0
2024-07-15 10:00:00,36.34,36.51,36.27,36.39,188283.0,35.2701,35.4351,35.2022,35.3186,188283.0
2024-07-15 10:30:00,36.39,36.39,36.26,36.3,82886.0,35.3186,35.3186,35.1925,35.2313,82886.0
2024-07-15 11:00:00,36.3,36.43,36.29,36.42,76187.0,35.2313,35.3575,35.2216,35.3478,76187.0
2024-07-15 11:30:00,36.42,36.43,36.3,36.34,60789.0,35.3478,35.3575,35.2313,35.2701,60789.0
2024-07-15 12:00:00,36.34,36.39,36.29,36.3,80770.0,35.2701,35.3186,35.2216,35.2313,80770.0
2024-07-15 12:30:00,36.3,36.32,36.19,36.2,124763.0,35.2313,35.2507,35.1245,35.1342,124763.0
2024-07-15 13:00:00,36.2,36.31,36.14,36.24,102794.0,35.1342,35.241,35.076,35.1731,102794.0
2024-07-15 13:30:00,36.23,36.26,36.15,36.16,81735.0,35.1633,35.1925,35.0857,35.0954,81735.0
2024-07-15 14:00:00,36.16,36.16,36.05,36.11,94394.0,35.0954,35.0954,34.9886,35.0469,94394.0
2024-07-15 14:30:00,36.11,36.11,35.8,36.02,231109.0,35.0469,35.0469,34.746,34.9595,231109.0
2024-07-15 15:00:00,36.04,36.04,35.79,35.79,119200.0,34.9789,34.9789,34.7363,34.7363,119200.0
2024-07-15 15:30:00,35.8,35.86,35.74,35.85,638208.0,34.746,34.8042,34.6878,34.7945,638208.0
2024-07-16 09:30:00,36.02,36.18,35.89,36.16,70036.0,34.9595,35.1148,34.8334,35.0954,70036.0
2024-07-16 10:00:00,36.14,36.19,35.87,36.05,104167.0,35.076,35.1245,34.8139,34.9886,104167.0
2024-07-16 10:30:00,36.05,36.05,35.79,35.88,66630.0,34.9886,34.9886,34.7363,34.8237,66630.0
2024-07-16 11:00:00,35.89,36.03,35.86,35.98,35154.0,34.8334,34.9692,34.8042,34.9207,35154.0
2024-07-16 11:30:00,35.98,36.09,35.97,36.04,38543.0,34.9207,35.0275,34.911,34.9789,38543.0
2024-07-16 12:00:00,36.05,36.19,36.05,36.19,41143.0,34.9886,35.1245,34.9886,35.1245,41143.0
2024-07-16 12:30:00,36.19,36.32,36.18,36.29,39635.0,35.1245,35.2507,35.1148,35.2216,39635.0
2024-07-16 13:00:00,36.28,36.35,36.24,36.26,30024.0,35.2119,35.2798,35.1731,35.1925,30024.0
2024-07-16 13:30:00,36.25,36.41,36.23,36.37,79008.0,35.1828,35.338,35.1633,35.2992,79008.0
2024-07-16 14:00:00,36.36,36.45,36.34,36.43,49096.0,35.2895,35.3769,35.2701,35.3575,49096.0
2024-07-16 14:30:00,36.42,36.42,36.25,36.3,85357.0,35.3478,35.3478,35.1828,35.2313,85357.0
2024-07-16 15:00:00,36.29,36.33,36.19,36.32,82670.0,35.2216,35.2604,35.1245,35.2507,82670.0
2024-07-16 15:30:00,36.32,36.42,36.24,36.26,289020.0,35.2507,35.3478,35.1731,35.1925,289020.0
2024-07-17 09:30:00,36.13,36.45,36.13,36.37,29338.0,35.0663,35.3769,35.0663,35.2992,29338.0
2024-07-17 10:00:00,36.35,36.4,36.25,36.28,30946.0,35.2798,35.3283,35.1828,35.2119,30946.0
2024-07-17 10:30:00,36.3,36.34,36.25,36.27,24976.0,35.2313,35.2701,35.1828,35.2022,24976.0
2024-07-17 11:00:00,36.25,36.31,36.19,36.24,23617.0,35.1828,35.241,35.1245,35.1731,23617.0
2024-07-17 11:30:00,36.24,36.51,36.23,36.5,83128.0,35.1731,35.4351,35.1633,35.4254,83128.0
2024-07-17 12:00:00,36.49,36.5,36.29,36.29,47116.0,35.4157,35.4254,35.2216,35.2216,47116.0
2024-07-17 12:30:00,36.29,36.33,36.21,36.23,41454.0,35.2216,35.2604,35.1439,35.1633,41454.0
2024-07-17 13:00:00,36.22,36.25,36.15,36.16,50043.0,35.1536,35.1828,35.0857,35.0954,50043.0
2024-07-17 13:30:00,36.16,36.22,36.15,36.16,28392.0,35.0954,35.1536,35.0857,35.0954,28392.0
2024-07-17 14:00:00,36.17,36.3,36.17,36.27,42568.0,35.1051,35.2313,35.1051,35.2022,42568.0
2024-07-17 14:30:00,36.26,36.35,36.24,36.27,84169.0,35.1925,35.2798,35.1731,35.2022,84169.0
2024-07-17 15:00:00,36.26,36.52,36.21,36.43,467617.0,35.1925,35.4448,35.1439,35.3575,467617.0
2024-07-17 15:30:00,36.43,36.44,36.28,36.31,252608.0,35.3575,35.3672,35.2119,35.241,252608.0
2024-07-18 09:30:00,36.17,36.46,36.04,36.46,66523.0,35.1051,35.3866,34.9789,35.3866,66523.0
2024-07-18 10:00:00,36.44,36.5,36.36,36.44,43755.0,35.3672,35.4254,35.2895,35.3672,43755.0
2024-07-18 10:30:00,36.44,36.66,36.4,36.57,449774.0,35.3672,35.5807,35.3283,35.4933,449774.0
2024-07-18 11:00:00,36.56,36.67,36.53,36.66,93899.0,35.4836,35.5904,35.4545,35.5807,93899.0
2024-07-18 11:30:00,36.66,36.7,36.5,36.57,250649.0,35.5807,35.6195,35.4254,35.4933,250649.0
2024-07-18 12:00:00,36.57,36.6,36.44,36.48,55090.0,35.4933,35.5225,35.3672,35.406,55090.0
2024-07-18 12:30:00,36.47,36.51,36.45,36.48,40419.0,35.3963,35.4351,35.3769,35.406,40419.0
2024-07-18 13:00:00,36.48,36.51,36.45,36.46,55125.0,35.406,35.4351,35.3769,35.3866,55125.0
2024-07-18 13:30:00,36.46,36.51,36.42,36.46,83548.0,35.3866,35.4351,35.3478,35.3866,83548.0
2024-07-18 14:00:00,36.46,36.53,36.42,36.52,203533.0,35.3866,35.4545,35.3478,35.4448,203533.0
2024-07-18 14:30:00,36.52,36.58,36.25,36.37,136856.0,35.4448,35.503,35.1828,35.2992,136856.0
2024-07-18 15:00:00,36.36,36.4,36.25,36.3,60979.0,35.2895,35.3283,35.1828,35.2313,60979.0
2024-07-18 15:30:00,36.29,36.35,36.19,36.25,253111.0,35.2216,35.2798,35.1245,35.1828,253111.0
2024-07-19 09:30:00,36.31,36.41,36.15,36.26,74283.0,35.241,35.338,35.0857,35.1925,74283.0
2024-07-19 10:00:00,36.25,36.37,36.22,36.26,62863.0,35.1828,35.2992,35.1536,35.1925,62863.0
2024-07-19 10:30:00,36.26,36.38,36.16,36.23,47812.0,35.1925,35.3089,35.0954,35.1633,47812.0
2024-07-19 11:00:00,36.23,36.29,36.21,36.24,46958.0,35.1633,35.2216,35.1439,35.1731,46958.0
2024-07-19 11:30:00,36.23,36.37,36.23,36.37,58564.0,35.1633,35.2992,35.1633,35.2992,58564.0
2024-07-19 12:00:00,36.37,36.54,36.36,36.43,72198.0,35.2992,35.4642,35.2895,35.3575,72198.0
2024-07-19 12:30:00,36.43,36.43,36.32,36.34,28287.0,35.3575,35.3575,35.2507,35.2701,28287.0
2024-07-19 13:00:00,36.34,36.35,36.24,36.28,48450.0,35.2701,35.2798,35.1731,35.2119,48450.0
2024-07-19 13:30:00,36.27,36.29,36.23,36.28,61613.0,35.2022,35.2216,35.1633,35.2119,61613.0
2024-07-19 14:00:00,36.27,36.31,36.22,36.24,46699.0,35.2022,35.241,35.1536,35.1731,46699.0
2024-07-19 14:30:00,36.24,36.29,36.2,36.23,59218.0,35.1731,35.2216,35.1342,35.1633,59218.0
2024-07-19 15:00:00,36.23,36.36,36.23,36.32,61881.0,35.1633,35.2895,35.1633,35.2507,61881.0
2024-07-19 15:30:00,36.32,36.35,36.18,36.24,289836.0,35.2507,35.2798,35.1148,35.1731,289836.0
2024-07-22 09:30:00,36.35,36.6,36.26,36.39,122419.0,35.2798,35.5225,35.1925,35.3186,122419.0
2024-07-22 10:00:00,36.4,36.4,36.19,36.34,97810.0,35.3283,35.3283,35.1245,35.2701,97810.0
2024-07-22 10:30:00,36.34,36.47,36.31,36.44,73972.0,35.2701,35.3963,35.241,35.3672,73972.0
2024-07-22 11:00:00,36.44,36.46,36.38,36.41,41429.0,35.3672,35.3866,35.3089,35.338,41429.0
2024-07-22 11:30:00,36.39,36.49,36.37,36.42,60688.0,35.3186,35.4157,35.2992,35.3478,60688.0
2024-07-22 12:00:00,36.43,36.53,36.41,36.51,55119.0,35.3575,35.4545,35.338,35.4351,55119.0
2024-07-22 12:30:00,36.5,36.57,36.47,36.55,86508.0,35.4254,35.4933,35.3963,35.4739,86508.0
2024-07-22 13:00:00,36.55,36.61,36.53,36.55,59912.0,35.4739,35.5322,35.4545,35.4739,59912.0
2024-07-22 13:30:00,36.55,36.68,36.54,36.66,68351.0,35.4739,35.6001,35.4642,35.5807,68351.0
2024-07-22 14:00:00,36.66,36.74,36.65,36.72,49377.0,35.5807,35.6583,35.571,35.6389,49377.0
2024-07-22 14:30:00,36.71,36.9,36.7,36.81,83749.0,35.6292,35.8136,35.6195,35.7263,83749.0
2024-07-22 15:00:00,36.82,36.82,36.73,36.76,95381.0,35.736,35.736,35.6486,35.6777,95381.0
2024-07-22 15:30:00,36.75,36.83,36.73,36.74,358333.0,35.668,35.7457,35.6486,35.6583,358333.0
2024-07-23 09:30:00,36.75,36.75,36.43,36.72,150557.0,35.668,35.668,35.3575,35.6389,150557.0
2024-07-23 10:00:00,36.71,36.99,36.69,36.98,105674.0,35.6292,35.901,35.6098,35.8913,105674.0
2024-07-23 10:30:00,36.97,37.0,36.78,36.83,34423.0,35.8816,35.9107,35.6972,35.7457,34423.0
2024-07-23 11:00:00,36.82,36.89,36.77,36.89,29596.0,35.736,35.8039,35.6874,35.8039,29596.0
2024-07-23 11:30:00,36.9,36.93,36.74,36.77,92097.0,35.8136,35.8427,35.6583,35.6874,92097.0
2024-07-23 12:00:00,36.77,36.89,36.71,36.72,81824.0,35.6874,35.8039,35.6292,35.6389,81824.0
2024-07-23 12:30:00,36.73,36.79,36.69,36.7,22925.0,35.6486,35.7069,35.6098,35.6195,22925.0
2024-07-23 13:00:00,36.7,36.76,36.67,36.73,34800.0,35.6195,35.6777,35.5904,35.6486,34800.0
2024-07-23 13:30:00,36.73,36.74,36.63,36.66,48234.0,35.6486,35.6583,35.5516,35.5807,48234.0
2024-07-23 14:00:00,36.67,36.71,36.58,36.63,37786.0,35.5904,35.6292,35.503,35.5516,37786.0
2024-07-23 14:30:00,36.63,36.66,36.58,36.65,45306.0,35.5516,35.5807,35.503,35.571,45306.0
2024-07-23 15:00:00,36.66,36.67,36.57,36.64,59080.0,35.5807,35.5904,35.4933,35.5613,59080.0
2024-07-23 15:30:00,36.62,36.69,36.54,36.58,331330.0,35.5419,35.6098,35.4642,35.503,331330.0
2024-07-24 09:30:00,36.53,36.67,36.38,36.43,37987.0,35.4545,35.5904,35.3089,35.3575,37987.0
2024-07-24 10:00:00,36.41,36.54,36.37,36.54,41675.0,35.338,35.4642,35.2992,35.4642,41675.0
2024-07-24 10:30:00,36.54,36.7,36.5,36.62,45541.0,35.4642,35.6195,35.4254,35.5419,45541.0
2024-07-24 11:00:00,36.63,36.63,36.51,36.6,69317.0,35.5516,35.5516,35.4351,35.5225,69317.0
2024-07-24 11:30:00,36.6,36.62,36.52,36.55,66864.0,35.5225,35.5419,35.4448,35.4739,66864.0
2024-07-24 12:00:00,36.56,36.64,36.55,36.57,36603.0,35.4836,35.5613,35.4739,35.4933,36603.0
2024-07-24 12:30:00,36.57,36.59,36.46,36.5,64785.0,35.4933,35.5127,35.3866,35.4254,64785.0
2024-07-24 13:00:00,36.5,36.5,36.4,36.41,65074.0,35.4254,35.4254,35.3283,35.338,65074.0
2024-07-24 13:30:00,36.4,36.45,36.34,36.36,53454.0,35.3283,35.3769,35.2701,35.2895,53454.0
2024-07-24 14:00:00,36.35,36.39,36.27,36.27,96964.0,35.2798,35.3186,35.2022,35.2022,96964.0
2024-07-24 14:30:00,36.28,36.32,36.09,36.09,174353.0,35.2119,35.2507,35.0275,35.0275,174353.0
2024-07-24 15:00:00,36.1,36.11,35.94,36.05,173415.0,35.0372,35.0469,34.8819,34.9886,173415.0
2024-07-24 15:30:00,36.05,36.05,35.66,35.68,829563.0,34.9886,34.9886,34.6101,34.6295,829563.0
2024-07-25 09:30:00,35.58,35.65,34.86,35.49,355457.0,34.5325,34.6004,33.8337,34.4451,355457.0
2024-07-25 10:00:00,35.48,35.49,35.2,35.22,174342.0,34.4354,34.4451,34.1637,34.1831,174342.0
2024-07-25 10:30:00,35.23,35.43,35.07,35.39,176167.0,34.1928,34.3869,34.0375,34.3481,176167.0
2024-07-25 11:00:00,35.4,35.48,35.27,35.3,202747.0,34.3578,34.4354,34.2316,34.2607,202747.0
2024-07-25 11:30:00,35.29,35.3,35.0,35.01,323213.0,34.251,34.2607,33.9696,33.9793,323213.0
2024-07-25 12:00:00,35.0,35.11,34.79,35.07,231675.0,33.9696,34.0763,33.7657,34.0375,231675.0
2024-07-25 12:30:00,35.06,35.17,35.04,35.12,118538.0,34.0278,34.1346,34.0084,34.086,118538.0
2024-07-25 13:00:00,35.12,35.19,34.88,34.88,104978.0,34.086,34.154,33.8531,33.8531,104978.0
2024-07-25 13:30:00,34.89,34.89,34.5,34.61,193388.0,33.8628,33.8628,33.4843,33.591,193388.0
2024-07-25 14:00:00,34.61,34.64,34.38,34.4,217611.0,33.591,33.6202,33.3678,33.3872,217611.0
2024-07-25 14:30:00,34.41,34.6,34.4,34.48,237417.0,33.3969,33.5813,33.3872,33.4649,237417.0
2024-07-25 15:00:00,34.48,34.88,34.45,34.84,412880.0,33.4649,33.8531,33.4358,33.8143,412880.0
2024-07-25 15:30:00,34.84,35.02,34.82,34.86,762060.0,33.8143,33.989,33.7949,33.8337,762060.0
2024-07-26 09:30:00,35.07,35.41,34.84,34.85,160339.0,34.0375,34.3675,33.8143,33.824,160339.0
2024-07-26 10:00:00,34.87,35.09,34.82,35.06,162199.0,33.8434,34.0569,33.7949,34.0278,162199.0
2024-07-26 10:30:00,35.06,35.2,34.94,35.1,99574.0,34.0278,34.1637,33.9113,34.0666,99574.0
2024-07-26 11:00:00,35.11,35.14,35.01,35.04,178420.0,34.0763,34.1054,33.9793,34.0084,178420.0
2024-07-26 11:30:00,35.04,35.33,35.04,35.33,82661.0,34.0084,34.2898,34.0084,34.2898,82661.0
2024-07-26 12:00:00,35.32,35.51,35.29,35.41,115228.0,34.2801,34.4645,34.251,34.3675,115228.0
2024-07-26 12:30:00,35.41,35.51,35.34,35.45,76044.0,34.3675,34.4645,34.2995,34.4063,76044.0
2024-07-26 13:00:00,35.45,35.5,35.41,35.45,74000.0,34.4063,34.4548,34.3675,34.4063,74000.0
2024-07-26 13:30:00,35.45,35.47,35.36,35.38,102528.0,34.4063,34.4257,34.319,34.3384,102528.0
2024-07-26 14:00:00,35.38,35.49,35.34,35.45,137623.0,34.3384,34.4451,34.2995,34.4063,137623.0
2024-07-26 14:30:00,35.45,35.5,35.36,35.39,129642.0,34.4063,34.4548,34.319,34.3481,129642.0
2024-07-26 15:00:00,35.39,35.56,35.38,35.54,101347.0,34.3481,34.5131,34.3384,34.4937,101347.0
2024-07-26 15:30:00,35.54,35.54,35.34,35.4,513655.0,34.4937,34.4937,34.2995,34.3578,513655.0
2024-07-29 09:30:00,35.47,35.75,35.18,35.74,108852.0,34.4257,34.6975,34.1443,34.6878,108852.0
2024-07-29 10:00:00,35.72,35.82,35.68,35.76,112450.0,34.6684,34.7654,34.6295,34.7072,112450.0
2024-07-29 10:30:00,35.74,35.84,35.59,35.81,114613.0,34.6878,34.7848,34.5422,34.7557,114613.0
2024-07-29 11:00:00,35.82,35.93,35.78,35.91,115503.0,34.7654,34.8722,34.7266,34.8528,115503.0
2024-07-29 11:30:00,35.9,35.99,35.83,35.97,120449.0,34.8431,34.9304,34.7751,34.911,120449.0
2024-07-29 12:00:00,35.96,36.09,35.91,36.0,124712.0,34.9013,35.0275,34.8528,34.9401,124712.0
2024-07-29 12:30:00,36.0,36.05,35.93,35.97,119363.0,34.9401,34.9886,34.8722,34.911,119363.0
2024-07-29 13:00:00,35.98,36.09,35.98,36.07,115742.0,34.9207,35.0275,34.9207,35.0081,115742.0
2024-07-29 13:30:00,36.07,36.18,35.92,36.17,207901.0,35.0081,35.1148,34.8625,35.1051,207901.0
2024-07-29 14:00:00,36.16,36.2,36.01,36.19,144061.0,35.0954,35.1342,34.9498,35.1245,144061.0
2024-07-29 14:30:00,36.19,36.2,36.03,36.05,88604.0,35.1245,35.1342,34.9692,34.9886,88604.0
2024-07-29 15:00:00,36.04,36.12,35.99,36.11,165077.0,34.9789,35.0566,34.9304,35.0469,165077.0
2024-07-29 15:30:00,36.11,36.19,36.04,36.08,477483.0,35.0469,35.1245,34.9789,35.0178,477483.0
2024-07-30 09:30:00,36.16,36.23,35.93,36.21,76124.0,35.0954,35.1633,34.8722,35.1439,76124.0
2024-07-30 10:00:00,36.21,36.23,35.99,36.02,46931.0,35.1439,35.1633,34.9304,34.9595,46931.0
2024-07-30 10:30:00,36.02,36.06,35.77,35.8,91440.0,34.9595,34.9984,34.7169,34.746,91440.0
2024-07-30 11:00:00,35.81,36.1,35.75,36.08,105125.0,34.7557,35.0372,34.6975,35.0178,105125.0
2024-07-30 11:30:00,36.07,36.11,36.03,36.11,84730.0,35.0081,35.0469,34.9692,35.0469,84730.0
2024-07-30 12:00:00,36.1,36.12,35.95,36.02,46603.0,35.0372,35.0566,34.8916,34.9595,46603.0
2024-07-30 12:30:00,36.02,36.03,35.82,35.84,77416.0,34.9595,34.9692,34.7654,34.7848,77416.0
2024-07-30 13:00:00,35.84,35.84,35.67,35.68,159801.0,34.7848,34.7848,34.6198,34.6295,159801.0
2024-07-30 13:30:00,35.68,35.82,35.67,35.8,55568.0,34.6295,34.7654,34.6198,34.746,55568.0
2024-07-30 14:00:00,35.81,35.96,35.81,35.89,54166.0,34.7557,34.9013,34.7557,34.8334,54166.0
2024-07-30 14:30:00,35.88,35.9,35.79,35.89,107193.0,34.8237,34.8431,34.7363,34.8334,107193.0
2024-07-30 15:00:00,35.88,36.06,35.87,36.05,95868.0,34.8237,34.9984,34.8139,34.9886,95868.0
2024-07-30 15:30:00,36.05,36.16,36.03,36.14,417841.0,34.9886,35.0954,34.9692,35.076,417841.0
2024-07-31 09:30:00,36.21,36.29,35.96,36.14,86072.0,35.1439,35.2216,34.9013,35.076,86072.0
2024-07-31 10:00:00,36.14,36.4,36.14,36.39,82433.0,35.076,35.3283,35.076,35.3186,82433.0
2024-07-31 10:30:00,36.39,36.42,36.27,36.4,79241.0,35.3186,35.3478,35.2022,35.3283,79241.0
2024-07-31 11:00:00,36.38,36.41,36.27,36.4,92696.0,35.3089,35.338,35.2022,35.3283,92696.0
2024-07-31 11:30:00,36.39,36.48,36.38,36.45,49147.0,35.3186,35.406,35.3089,35.3769,49147.0
2024-07-31 12:00:00,36.44,36.46,36.39,36.4,62172.0,35.3672,35.3866,35.3186,35.3283,62172.0
2024-07-31 12:30:00,36.4,36.46,36.29,36.3,94164.0,35.3283,35.3866,35.2216,35.2313,94164.0
2024-07-31 13:00:00,36.29,36.37,36.27,36.32,54726.0,35.2216,35.2992,35.2022,35.2507,54726.0
2024-07-31 13:30:00,36.31,36.36,36.23,36.35,72183.0,35.241,35.2895,35.1633,35.2798,72183.0
2024-07-31 14:00:00,36.34,36.4,36.26,36.33,41676.0,35.2701,35.3283,35.1925,35.2604,41676.0
2024-07-31 14:30:00,36.33,36.54,36.33,36.51,79048.0,35.2604,35.4642,35.2604,35.4351,79048.0
2024-07-31 15:00:00,36.51,36.54,36.25,36.29,97071.0,35.4351,35.4642,35.1828,35.2216,97071.0
2024-07-31 15:30:00,36.29,36.31,36.06,36.09,278262.0,35.2216,35.241,34.9984,35.0275,278262.0
2024-08-01 09:30:00,36.35,36.71,36.25,36.66,67997.0,35.2798,35.6292,35.1828,35.5807,67997.0
2024-08-01 10:00:00,36.65,36.79,36.51,36.54,99228.0,35.571,35.7069,35.4351,35.4642,99228.0
2024-08-01 10:30:00,36.54,36.58,36.36,36.47,59569.0,35.4642,35.503,35.2895,35.3963,59569.0
2024-08-01 11:00:00,36.44,36.51,36.38,36.49,121079.0,35.3672,35.4351,35.3089,35.4157,121079.0
2024-08-01 11:30:00,36.49,36.52,36.31,36.45,90827.0,35.4157,35.4448,35.241,35.3769,90827.0
2024-08-01 12:00:00,36.45,36.76,36.44,36.76,68860.0,35.3769,35.6777,35.3672,35.6777,68860.0
2024-08-01 12:30:00,36.76,36.84,36.72,36.74,96515.0,35.6777,35.7554,35.6389,35.6583,96515.0
2024-08-01 13:00:00,36.75,36.8,36.71,36.73,84676.0,35.668,35.7166,35.6292,35.6486,84676.0
2024-08-01 13:30:00,36.7,36.71,36.54,36.68,58034.0,35.6195,35.6292,35.4642,35.6001,58034.0
2024-08-01 14:00:00,36.68,36.69,36.6,36.62,68307.0,35.6001,35.6098,35.5225,35.5419,68307.0
2024-08-01 14:30:00,36.61,36.68,36.5,36.57,70755.0,35.5322,35.6001,35.4254,35.4933,70755.0
2024-08-01 15:00:00,36.57,36.64,36.52,36.62,107179.0,35.4933,35.5613,35.4448,35.5419,107179.0
2024-08-01 15:30:00,36.63,36.92,36.63,36.84,312277.0,35.5516,35.833,35.5516,35.7554,312277.0
2024-08-02 09:30:00,36.99,38.85,36.65,38.59,349186.0,35.901,37.7062,35.571,37.4539,349186.0
2024-08-02 10:00:00,38.59,38.63,38.01,38.15,243134.0,37.4539,37.4927,36.8909,37.0268,243134.0
2024-08-02 10:30:00,38.17,38.24,38.01,38.13,179247.0,37.0462,37.1142,36.8909,37.0074,179247.0
2024-08-02 11:00:00,38.12,38.25,37.93,38.02,159189.0,36.9977,37.1239,36.8133,36.9006,159189.0
2024-08-02 11:30:00,38.02,38.12,37.84,37.93,143880.0,36.9006,36.9977,36.7259,36.8133,143880.0
2024-08-02 12:00:00,37.92,38.05,37.85,38.02,102501.0,36.8036,36.9298,36.7357,36.9006,102501.0
2024-08-02 12:30:00,38.01,38.08,37.88,37.91,100764.0,36.8909,36.9589,36.7648,36.7939,100764.0
2024-08-02 13:00:00,37.91,37.93,37.74,37.78,138083.0,36.7939,36.8133,36.6289,36.6677,138083.0
2024-08-02 13:30:00,37.77,37.78,37.56,37.59,69399.0,36.658,36.6677,36.4542,36.4833,69399.0
2024-08-02 14:00:00,37.59,37.62,37.49,37.59,281232.0,36.4833,36.5124,36.3863,36.4833,281232.0
2024-08-02 14:30:00,37.59,37.6,37.34,37.34,94147.0,36.4833,36.493,36.2407,36.2407,94147.0
2024-08-02 15:00:00,37.35,37.5,37.34,37.44,127504.0,36.2504,36.396,36.2407,36.3377,127504.0
2024-08-02 15:30:00,37.44,37.76,37.39,37.73,538255.0,36.3377,36.6483,36.2892,36.6192,538255.0
2024-08-05 09:30:00,37.29,37.62,37.2,37.35,150221.0,36.1921,36.5124,36.1048,36.2504,150221.0
2024-08-05 10:00:00,37.35,37.67,37.2,37.2,140826.0,36.2504,36.561,36.1048,36.1048,140826.0
2024-08-05 10:30:00,37.2,37.41,37.16,37.36,108778.0,36.1048,36.3086,36.066,36.2601,108778.0
2024-08-05 11:00:00,37.36,37.84,37.28,37.81,98173.0,36.2601,36.7259,36.1824,36.6968,98173.0
2024-08-05 11:30:00,37.83,38.01,37.74,37.8,96446.0,36.7162,36.8909,36.6289,36.6871,96446.0
2024-08-05 12:00:00,37.79,37.85,37.65,37.65,47770.0,36.6774,36.7357,36.5415,36.5415,47770.0
2024-08-05 12:30:00,37.66,37.7,37.42,37.47,53097.0,36.5512,36.5901,36.3183,36.3668,53097.0
2024-08-05 13:00:00,37.45,37.52,37.39,37.41,62753.0,36.3474,36.4154,36.2892,36.3086,62753.0
2024-08-05 13:30:00,37.41,37.49,37.27,37.3,67990.0,36.3086,36.3863,36.1727,36.2018,67990.0
2024-08-05 14:00:00,37.3,37.5,37.27,37.43,100540.0,36.2018,36.396,36.1727,36.328,100540.0
2024-08-05 14:30:00,37.42,37.48,37.35,37.37,107722.0,36.3183,36.3765,36.2504,36.2698,107722.0
2024-08-05 15:00:00,37.36,37.45,37.23,37.28,121676.0,36.2601,36.3474,36.1339,36.1824,121676.0
2024-08-05 15:30:00,37.27,37.28,37.02,37.09,388666.0,36.1727,36.1824,35.9301,35.998,388666.0
2024-08-06 09:30:00,37.07,37.72,36.87,37.7,63620.0,35.9786,36.6095,35.7845,36.5901,63620.0
2024-08-06 10:00:00,37.71,38.17,37.66,38.05,149749.0,36.5998,37.0462,36.5512,36.9298,149749.0
2024-08-06 10:30:00,38.05,38.14,37.96,38.01,85822.0,36.9298,37.0171,36.8424,36.8909,85822.0
2024-08-06 11:00:00,38.02,38.07,37.93,37.95,75020.0,36.9006,36.9492,36.8133,36.8327,75020.0
2024-08-06 11:30:00,37.96,38.2,37.92,38.2,120110.0,36.8424,37.0753,36.8036,37.0753,120110.0
2024-08-06 12:00:00,38.2,38.4,38.2,38.38,98564.0,37.0753,37.2695,37.0753,37.25,98564.0
2024-08-06 12:30:00,38.38,38.38,38.23,38.31,51536.0,37.25,37.25,37.1045,37.1821,51536.0
2024-08-06 13:00:00,38.33,38.44,38.32,38.37,59423.0,37.2015,37.3083,37.1918,37.2403,59423.0
2024-08-06 13:30:00,38.38,38.41,38.31,38.37,64110.0,37.25,37.2792,37.1821,37.2403,64110.0
2024-08-06 14:00:00,38.37,38.5,38.35,38.45,79258.0,37.2403,37.3665,37.2209,37.318,79258.0
2024-08-06 14:30:00,38.45,38.6,38.39,38.52,103719.0,37.318,37.4636,37.2598,37.3859,103719.0
2024-08-06 15:00:00,38.51,38.56,38.43,38.46,91780.0,37.3762,37.4247,37.2986,37.3277,91780.0
2024-08-06 15:30:00,38.47,38.48,38.07,38.07,403370.0,37.3374,37.3471,36.9492,36.9492,403370.0
2024-08-07 09:30:00,38.14,38.52,37.85,38.52,46348.0,37.0171,37.3859,36.7357,37.3859,46348.0
2024-08-07 10:00:00,38.55,38.59,38.29,38.37,83328.0,37.415,37.4539,37.1627,37.2403,83328.0
2024-08-07 10:30:00,38.37,38.54,38.29,38.53,110175.0,37.2403,37.4053,37.1627,37.3956,110175.0
2024-08-07 11:00:00,38.54,38.67,38.51,38.64,32725.0,37.4053,37.5315,37.3762,37.5024,32725.0
2024-08-07 11:30:00,38.64,38.86,38.61,38.82,144342.0,37.5024,37.7159,37.4733,37.6771,144342.0
2024-08-07 12:00:00,38.83,38.87,38.7,38.81,66696.0,37.6868,37.7256,37.5606,37.6674,66696.0
2024-08-07 12:30:00,38.8,38.84,38.63,38.66,158289.0,37.6577,37.6965,37.4927,37.5218,158289.0
2024-08-07 13:00:00,38.66,38.91,38.59,38.76,225064.0,37.5218,37.7644,37.4539,37.6189,225064.0
2024-08-07 13:30:00,38.77,38.84,38.65,38.66,183137.0,37.6286,37.6965,37.5121,37.5218,183137.0
2024-08-07 14:00:00,38.65,38.75,38.47,38.54,163835.0,37.5121,37.6092,37.3374,37.4053,163835.0
2024-08-07 14:30:00,38.52,38.58,38.37,38.42,105307.0,37.3859,37.4442,37.2403,37.2889,105307.0
2024-08-07 15:00:00,38.41,38.71,38.41,38.66,191694.0,37.2792,37.5703,37.2792,37.5218,191694.0
2024-08-07 15:30:00,38.66,38.71,38.3,38.36,572336.0,37.5218,37.5703,37.1724,37.2306,572336.0
2024-08-08 09:30:00,38.3,38.52,38.05,38.21,56395.0,37.1724,37.3859,36.9298,37.0851,56395.0
2024-08-08 10:00:00,38.25,38.58,38.19,38.52,45110.0,37.1239,37.4442,37.0656,37.3859,45110.0
2024-08-08 10:30:00,38.52,38.56,38.38,38.46,30744.0,37.3859,37.4247,37.25,37.3277,30744.0
2024-08-08 11:00:00,38.45,38.49,38.38,38.38,30922.0,37.318,37.3568,37.25,37.25,30922.0
2024-08-08 11:30:00,38.38,38.42,38.29,38.31,45762.0,37.25,37.2889,37.1627,37.1821,45762.0
2024-08-08 12:00:00,38.31,38.42,38.3,38.42,25532.0,37.1821,37.2889,37.1724,37.2889,25532.0
2024-08-08 12:30:00,38.41,38.46,38.28,38.41,36157.0,37.2792,37.3277,37.153,37.2792,36157.0
2024-08-08 13:00:00,38.41,38.51,38.33,38.5,26614.0,37.2792,37.3762,37.2015,37.3665,26614.0
2024-08-08 13:30:00,38.5,38.56,38.4,38.53,46320.0,37.3665,37.4247,37.2695,37.3956,46320.0
2024-08-08 14:00:00,38.53,38.58,38.47,38.52,41949.0,37.3956,37.4442,37.3374,37.3859,41949.0
2024-08-08 14:30:00,38.51,38.55,38.48,38.5,40664.0,37.3762,37.415,37.3471,37.3665,40664.0
2024-08-08 15:00:00,38.49,38.61,38.44,38.51,63236.0,37.3568,37.4733,37.3083,37.3762,63236.0
2024-08-08 15:30:00,38.49,38.53,38.31,38.34,344918.0,37.3568,37.3956,37.1821,37.2112,344918.0
2024-08-09 09:30:00,38.56,38.6,38.22,38.35,45016.0,37.4247,37.4636,37.0948,37.2209,45016.0
2024-08-09 10:00:00,38.37,38.54,38.36,38.52,22223.0,37.2403,37.4053,37.2306,37.3859,22223.0
2024-08-09 10:30:00,38.53,38.53,38.34,38.4,20812.0,37.3956,37.3956,37.2112,37.2695,20812.0
2024-08-09 11:00:00,38.41,38.45,38.38,38.42,19997.0,37.2792,37.318,37.25,37.2889,19997.0
2024-08-09 11:30:00,38.41,38.47,38.33,38.34,19331.0,37.2792,37.3374,37.2015,37.2112,19331.0
2024-08-09 12:00:00,38.34,38.41,38.33,38.37,18763.0,37.2112,37.2792,37.2015,37.2403,18763.0
2024-08-09 12:30:00,38.35,38.5,38.35,38.44,37142.0,37.2209,37.3665,37.2209,37.3083,37142.0
2024-08-09 13:00:00,38.44,38.5,38.38,38.43,36139.0,37.3083,37.3665,37.25,37.2986,36139.0
2024-08-09 13:30:00,38.42,38.51,38.25,38.27,153627.0,37.2889,37.3762,37.1239,37.1433,153627.0
2024-08-09 14:00:00,38.25,38.34,38.21,38.29,37836.0,37.1239,37.2112,37.0851,37.1627,37836.0
2024-08-09 14:30:00,38.3,38.38,38.28,38.32,47674.0,37.1724,37.25,37.153,37.1918,47674.0
2024-08-09 15:00:00,38.33,38.39,38.29,38.32,72856.0,37.2015,37.2598,37.1627,37.1918,72856.0
2024-08-09 15:30:00,38.32,38.46,38.27,38.33,214979.0,37.1918,37.3277,37.1433,37.2015,214979.0
2024-08-12 09:30:00,38.3,38.3,38.04,38.09,40184.0,37.1724,37.1724,36.9201,36.9686,40184.0
2024-08-12 10:00:00,38.07,38.09,37.95,38.03,140046.0,36.9492,36.9686,36.8327,36.9104,140046.0
2024-08-12 10:30:00,38.04,38.25,38.03,38.22,72020.0,36.9201,37.1239,36.9104,37.0948,72020.0
2024-08-12 11:00:00,38.23,38.26,38.13,38.17,24725.0,37.1045,37.1336,37.0074,37.0462,24725.0
2024-08-12 11:30:00,38.18,38.26,38.1,38.25,49647.0,37.0559,37.1336,36.9783,37.1239,49647.0
2024-08-12 12:00:00,38.25,38.27,38.06,38.06,45274.0,37.1239,37.1433,36.9395,36.9395,45274.0
2024-08-12 12:30:00,38.08,38.18,38.07,38.11,36091.0,36.9589,37.0559,36.9492,36.988,36091.0
2024-08-12 13:00:00,38.1,38.19,38.07,38.13,22194.0,36.9783,37.0656,36.9492,37.0074,22194.0
2024-08-12 13:30:00,38.12,38.17,38.02,38.1,64867.0,36.9977,37.0462,36.9006,36.9783,64867.0
2024-08-12 14:00:00,38.09,38.24,38.07,38.23,58659.0,36.9686,37.1142,36.9492,37.1045,58659.0
2024-08-12 14:30:00,38.23,38.39,38.2,38.38,61912.0,37.1045,37.2598,37.0753,37.25,61912.0
2024-08-12 15:00:00,38.38,38.39,38.31,38.33,67011.0,37.25,37.2598,37.1821,37.2015,67011.0
2024-08-12 15:30:00,38.33,38.45,38.3,38.43,317518.0,37.2015,37.318,37.1724,37.2986,317518.0
2024-08-13 09:30:00,38.7,38.85,38.61,38.64,47446.0,37.5606,37.7062,37.4733,37.5024,47446.0
2024-08-13 10:00:00,38.64,38.68,38.45,38.57,67559.0,37.5024,37.5412,37.318,37.4345,67559.0
2024-08-13 10:30:00,38.59,38.78,38.52,38.75,106188.0,37.4539,37.6383,37.3859,37.6092,106188.0
2024-08-13 11:00:00,38.75,38.75,38.53,38.62,51275.0,37.6092,37.6092,37.3956,37.483,51275.0
2024-08-13 11:30:00,38.62,38.63,38.51,38.59,50504.0,37.483,37.4927,37.3762,37.4539,50504.0
2024-08-13 12:00:00,38.59,38.72,38.59,38.6,52969.0,37.4539,37.58,37.4539,37.4636,52969.0
2024-08-13 12:30:00,38.59,38.67,38.56,38.63,41153.0,37.4539,37.5315,37.4247,37.4927,41153.0
2024-08-13 13:00:00,38.62,38.65,38.58,38.6,51863.0,37.483,37.5121,37.4442,37.4636,51863.0
2024-08-13 13:30:00,38.61,38.61,38.47,38.48,48147.0,37.4733,37.4733,37.3374,37.3471,48147.0
2024-08-13 14:00:00,38.49,38.5,38.37,38.4,35468.0,37.3568,37.3665,37.2403,37.2695,35468.0
2024-08-13 14:30:00,38.39,38.48,38.34,38.42,126311.0,37.2598,37.3471,37.2112,37.2889,126311.0
2024-08-13 15:00:00,38.41,38.54,38.4,38.54,58561.0,37.2792,37.4053,37.2695,37.4053,58561.0
2024-08-13 15:30:00,38.54,38.54,38.3,38.4,294170.0,37.4053,37.4053,37.1724,37.2695,294170.0
2024-08-14 09:30:00,38.4,38.59,38.37,38.38,23591.0,37.2695,37.4539,37.2403,37.25,23591.0
2024-08-14 10:00:00,38.38,38.52,38.36,38.52,45648.0,37.25,37.3859,37.2306,37.3859,45648.0
2024-08-14 10:30:00,38.54,38.58,38.49,38.58,22038.0,37.4053,37.4442,37.3568,37.4442,22038.0
2024-08-14 11:00:00,38.59,38.72,38.57,38.61,52785.0,37.4539,37.58,37.4345,37.4733,52785.0
2024-08-14 11:30:00,38.62,38.66,38.45,38.5,76830.0,37.483,37.5218,37.318,37.3665,76830.0
2024-08-14 12:00:00,38.5,38.53,38.39,38.4,38443.0,37.3665,37.3956,37.2598,37.2695,38443.0
2024-08-14 12:30:00,38.4,38.6,38.39,38.6,52083.0,37.2695,37.4636,37.2598,37.4636,52083.0
2024-08-14 13:00:00,38.59,38.59,38.42,38.42,23957.0,37.4539,37.4539,37.2889,37.2889,23957.0
2024-08-14 13:30:00,38.42,38.42,38.32,38.35,49288.0,37.2889,37.2889,37.1918,37.2209,49288.0
2024-08-14 14:00:00,38.35,38.37,38.3,38.34,46956.0,37.2209,37.2403,37.1724,37.2112,46956.0
2024-08-14 14:30:00,38.34,38.42,38.33,38.4,39782.0,37.2112,37.2889,37.2015,37.2695,39782.0
2024-08-14 15:00:00,38.4,38.41,38.33,38.37,87356.0,37.2695,37.2792,37.2015,37.2403,87356.0
2024-08-14 15:30:00,38.37,38.38,38.26,38.3,221513.0,37.2403,37.25,37.1336,37.1724,221513.0
2024-08-15 09:30:00,38.22,38.46,38.11,38.2,37292.0,37.0948,37.3277,36.988,37.0753,37292.0
2024-08-15 10:00:00,38.2,38.3,38.15,38.17,20895.0,37.0753,37.1724,37.0268,37.0462,20895.0
2024-08-15 10:30:00,38.18,38.19,38.09,38.1,119028.0,37.0559,37.0656,36.9686,36.9783,119028.0
2024-08-15 11:00:00,38.09,38.1,37.98,37.99,101762.0,36.9686,36.9783,36.8618,36.8715,101762.0
2024-08-15 11:30:00,37.99,38.24,37.99,38.23,49549.0,36.8715,37.1142,36.8715,37.1045,49549.0
2024-08-15 12:00:00,38.23,38.47,38.21,38.42,98264.0,37.1045,37.3374,37.0851,37.2889,98264.0
2024-08-15 12:30:00,38.42,38.42,38.31,38.42,45911.0,37.2889,37.2889,37.1821,37.2889,45911.0
2024-08-15 13:00:00,38.42,38.5,38.34,38.5,105753.0,37.2889,37.3665,37.2112,37.3665,105753.0
2024-08-15 13:30:00,38.48,38.5,38.37,38.42,39598.0,37.3471,37.3665,37.2403,37.2889,39598.0
2024-08-15 14:00:00,38.41,38.45,38.33,38.39,66309.0,37.2792,37.318,37.2015,37.2598,66309.0
2024-08-15 14:30:00,38.39,38.54,38.35,38.48,131607.0,37.2598,37.4053,37.2209,37.3471,131607.0
2024-08-15 15:00:00,38.46,38.51,38.43,38.5,53888.0,37.3277,37.3762,37.2986,37.3665,53888.0
2024-08-15 15:30:00,38.49,38.49,38.32,38.45,333523.0,37.3568,37.3568,37.1918,37.318,333523.0
2024-08-16 09:30:00,38.39,38.49,38.17,38.43,49374.0,37.2598,37.3568,37.0462,37.2986,49374.0
2024-08-16 10:00:00,38.45,38.48,38.14,38.21,26578.0,37.318,37.3471,37.0171,37.0851,26578.0
2024-08-16 10:30:00,38.19,38.21,38.1,38.13,49978.0,37.0656,37.0851,36.9783,37.0074,49978.0
2024-08-16 11:00:00,38.11,38.32,38.11,38.28,19233.0,36.988,37.1918,36.988,37.153,19233.0
2024-08-16 11:30:00,38.28,38.35,38.27,38.35,22010.0,37.153,37.2209,37.1433,37.2209,22010.0
2024-08-16 12:00:00,38.34,38.37,38.27,38.3,18369.0,37.2112,37.2403,37.1433,37.1724,18369.0
2024-08-16 12:30:00,38.3,38.31,38.23,38.27,16050.0,37.1724,37.1821,37.1045,37.1433,16050.0
2024-08-16 13:00:00,38.27,38.28,38.21,38.22,24723.0,37.1433,37.153,37.0851,37.0948,24723.0
2024-08-16 13:30:00,38.21,38.24,38.13,38.15,46079.0,37.0851,37.1142,37.0074,37.0268,46079.0
2024-08-16 14:00:00,38.14,38.19,38.09,38.18,63551.0,37.0171,37.0656,36.9686,37.0559,63551.0
2024-08-16 14:30:00,38.18,38.24,38.17,38.24,30234.0,37.0559,37.1142,37.0462,37.1142,30234.0
2024-08-16 15:00:00,38.23,38.32,38.23,38.26,35012.0,37.1045,37.1918,37.1045,37.1336,35012.0
2024-08-16 15:30:00,38.26,38.33,38.19,38.27,223043.0,37.1336,37.2015,37.0656,37.1433,223043.0
2024-08-19 09:30:00,38.37,38.73,38.28,38.71,47627.0,37.2403,37.5897,37.153,37.5703,47627.0
2024-08-19 10:00:00,38.75,38.75,38.54,38.56,36304.0,37.6092,37.6092,37.4053,37.4247,36304.0
2024-08-19 10:30:00,38.53,38.64,38.53,38.57,17292.0,37.3956,37.5024,37.3956,37.4345,17292.0
2024-08-19 11:00:00,38.57,38.57,38.44,38.44,40298.0,37.4345,37.4345,37.3083,37.3083,40298.0
2024-08-19 11:30:00,38.45,38.55,38.44,38.44,27670.0,37.318,37.415,37.3083,37.3083,27670.0
2024-08-19 12:00:00,38.44,38.48,38.41,38.47,29234.0,37.3083,37.3471,37.2792,37.3374,29234.0
2024-08-19 12:30:00,38.46,38.5,38.41,38.46,20332.0,37.3277,37.3665,37.2792,37.3277,20332.0
2024-08-19 13:00:00,38.49,38.53,38.43,38.48,27303.0,37.3568,37.3956,37.2986,37.3471,27303.0
2024-08-19 13:30:00,38.47,38.49,38.4,38.42,25177.0,37.3374,37.3568,37.2695,37.2889,25177.0
2024-08-19 14:00:00,38.41,38.52,38.4,38.47,29366.0,37.2792,37.3859,37.2695,37.3374,29366.0
2024-08-19 14:30:00,38.48,38.55,38.47,38.51,29509.0,37.3471,37.415,37.3374,37.3762,29509.0
2024-08-19 15:00:00,38.53,38.6,38.49,38.58,44110.0,37.3956,37.4636,37.3568,37.4442,44110.0
2024-08-19 15:30:00,38.57,38.65,38.54,38.55,217938.0,37.4345,37.5121,37.4053,37.415,217938.0
2024-08-20 09:30:00,38.61,38.61,38.26,38.28,111192.0,37.4733,37.4733,37.1336,37.153,111192.0
2024-08-20 10:00:00,38.3,38.4,38.27,38.34,62278.0,37.1724,37.2695,37.1433,37.2112,62278.0
2024-08-20 10:30:00,38.34,38.39,38.31,38.31,160956.0,37.2112,37.2598,37.1821,37.1821,160956.0
2024-08-20 11:00:00,38.29,38.29,38.13,38.17,55397.0,37.1627,37.1627,37.0074,37.0462,55397.0
2024-08-20 11:30:00,38.17,38.18,38.12,38.17,55175.0,37.0462,37.0559,36.9977,37.0462,55175.0
2024-08-20 12:00:00,38.17,38.39,38.14,38.37,71008.0,37.0462,37.2598,37.0171,37.2403,71008.0
2024-08-20 12:30:00,38.37,38.5,38.37,38.42,57740.0,37.2403,37.3665,37.2403,37.2889,57740.0
2024-08-20 13:00:00,38.42,38.51,38.4,38.46,60218.0,37.2889,37.3762,37.2695,37.3277,60218.0
2024-08-20 13:30:00,38.46,38.58,38.43,38.57,110045.0,37.3277,37.4442,37.2986,37.4345,110045.0
2024-08-20 14:00:00,38.57,38.6,38.52,38.54,72337.0,37.4345,37.4636,37.3859,37.4053,72337.0
2024-08-20 14:30:00,38.54,38.58,38.49,38.52,25863.0,37.4053,37.4442,37.3568,37.3859,25863.0
2024-08-20 15:00:00,38.52,38.53,38.44,38.52,71033.0,37.3859,37.3956,37.3083,37.3859,71033.0
2024-08-20 15:30:00,38.52,38.67,38.49,38.65,275437.0,37.3859,37.5315,37.3568,37.5121,275437.0
2024-08-21 09:30:00,38.68,38.68,38.54,38.59,31344.0,37.5412,37.5412,37.4053,37.4539,31344.0
2024-08-21 10:00:00,38.56,38.64,38.52,38.59,24686.0,37.4247,37.5024,37.3859,37.4539,24686.0
2024-08-21 10:30:00,38.6,38.62,38.46,38.5,50380.0,37.4636,37.483,37.3277,37.3665,50380.0
2024-08-21 11:00:00,38.5,38.59,38.45,38.49,62659.0,37.3665,37.4539,37.318,37.3568,62659.0
2024-08-21 11:30:00,38.5,38.6,38.44,38.45,66409.0,37.3665,37.4636,37.3083,37.318,66409.0
2024-08-21 12:00:00,38.45,38.54,38.45,38.51,48390.0,37.318,37.4053,37.318,37.3762,48390.0
2024-08-21 12:30:00,38.51,38.64,38.5,38.64,26555.0,37.3762,37.5024,37.3665,37.5024,26555.0
2024-08-21 13:00:00,38.64,38.64,38.54,38.58,28250.0,37.5024,37.5024,37.4053,37.4442,28250.0
2024-08-21 13:30:00,38.58,38.63,38.57,38.6,20688.0,37.4442,37.4927,37.4345,37.4636,20688.0
2024-08-21 14:00:00,38.61,38.69,38.57,38.65,29946.0,37.4733,37.5509,37.4345,37.5121,29946.0
2024-08-21 14:30:00,38.66,38.68,38.6,38.61,43114.0,37.5218,37.5412,37.4636,37.4733,43114.0
2024-08-21 15:00:00,38.6,38.6,38.47,38.54,153869.0,37.4636,37.4636,37.3374,37.4053,153869.0
2024-08-21 15:30:00,38.53,38.65,38.52,38.64,328304.0,37.3956,37.5121,37.3859,37.5024,328304.0
2024-08-22 09:30:00,38.66,38.81,38.37,38.41,33423.0,37.5218,37.6674,37.2403,37.2792,33423.0
2024-08-22 10:00:00,38.42,38.44,38.34,38.38,46981.0,37.2889,37.3083,37.2112,37.25,46981.0
2024-08-22 10:30:00,38.37,38.4,38.27,38.32,96331.0,37.2403,37.2695,37.1433,37.1918,96331.0
2024-08-22 11:00:00,38.31,38.34,38.21,38.27,30070.0,37.1821,37.2112,37.0851,37.1433,30070.0
2024-08-22 11:30:00,38.27,38.34,38.23,38.27,44826.0,37.1433,37.2112,37.1045,37.1433,44826.0
2024-08-22 12:00:00,38.27,38.33,38.23,38.32,22749.0,37.1433,37.2015,37.1045,37.1918,22749.0
2024-08-22 12:30:00,38.32,38.35,38.24,38.26,21529.0,37.1918,37.2209,37.1142,37.1336,21529.0
2024-08-22 13:00:00,38.25,38.27,38.14,38.14,39763.0,37.1239,37.1433,37.0171,37.0171,39763.0
2024-08-22 13:30:00,38.13,38.16,38.06,38.07,38569.0,37.0074,37.0365,36.9395,36.9492,38569.0
2024-08-22 14:00:00,38.08,38.33,38.04,38.32,111254.0,36.9589,37.2015,36.9201,37.1918,111254.0
2024-08-22 14:30:00,38.32,38.36,38.2,38.21,146912.0,37.1918,37.2306,37.0753,37.0851,146912.0
2024-08-22 15:00:00,38.21,38.33,38.2,38.3,87890.0,37.0851,37.2015,37.0753,37.1724,87890.0
2024-08-22 15:30:00,38.3,38.38,38.21,38.34,340617.0,37.1724,37.25,37.0851,37.2112,340617.0
2024-08-23 09:30:00,38.41,38.47,38.34,38.36,94898.0,37.2792,37.3374,37.2112,37.2306,94898.0
2024-08-23 10:00:00,38.38,38.66,38.37,38.56,106920.0,37.25,37.5218,37.2403,37.4247,106920.0
2024-08-23 10:30:00,38.54,38.67,38.43,38.59,68865.0,37.4053,37.5315,37.2986,37.4539,68865.0
2024-08-23 11:00:00,38.61,38.67,38.54,38.65,123393.0,37.4733,37.5315,37.4053,37.5121,123393.0
2024-08-23 11:30:00,38.64,38.67,38.57,38.6,72753.0,37.5024,37.5315,37.4345,37.4636,72753.0
2024-08-23 12:00:00,38.6,38.61,38.48,38.52,83563.0,37.4636,37.4733,37.3471,37.3859,83563.0
2024-08-23 12:30:00,38.53,38.54,38.38,38.45,49010.0,37.3956,37.4053,37.25,37.318,49010.0
2024-08-23 13:00:00,38.44,38.55,38.44,38.48,50488.0,37.3083,37.415,37.3083,37.3471,50488.0
2024-08-23 13:30:00,38.47,38.51,38.43,38.46,45889.0,37.3374,37.3762,37.2986,37.3277,45889.0
2024-08-23 14:00:00,38.45,38.5,38.41,38.46,61177.0,37.318,37.3665,37.2792,37.3277,61177.0
2024-08-23 14:30:00,38.47,38.48,38.33,38.34,56800.0,37.3374,37.3471,37.2015,37.2112,56800.0
2024-08-23 15:00:00,38.34,38.4,38.31,38.37,78880.0,37.2112,37.2695,37.1821,37.2403,78880.0
2024-08-23 15:30:00,38.37,38.59,38.29,38.59,339711.0,37.2403,37.4539,37.1627,37.4539,339711.0
2024-08-26 09:30:00,38.86,38.86,38.47,38.5,122099.0,37.7159,37.7159,37.3374,37.3665,122099.0
2024-08-26 10:00:00,38.5,38.66,38.39,38.66,74751.0,37.3665,37.5218,37.2598,37.5218,74751.0
2024-08-26 10:30:00,38.67,38.67,38.46,38.47,87797.0,37.5315,37.5315,37.3277,37.3374,87797.0
2024-08-26 11:00:00,38.47,38.57,38.41,38.45,91356.0,37.3374,37.4345,37.2792,37.318,91356.0
2024-08-26 11:30:00,38.47,38.58,38.47,38.52,19572.0,37.3374,37.4442,37.3374,37.3859,19572.0
2024-08-26 12:00:00,38.51,38.51,38.38,38.51,24504.0,37.3762,37.3762,37.25,37.3762,24504.0
2024-08-26 12:30:00,38.5,38.56,38.48,38.54,24336.0,37.3665,37.4247,37.3471,37.4053,24336.0
2024-08-26 13:00:00,38.54,38.56,38.47,38.48,35605.0,37.4053,37.4247,37.3374,37.3471,35605.0
2024-08-26 13:30:00,38.48,38.55,38.44,38.47,39053.0,37.3471,37.415,37.3083,37.3374,39053.0
2024-08-26 14:00:00,38.46,38.56,38.45,38.53,51167.0,37.3277,37.4247,37.318,37.3956,51167.0
2024-08-26 14:30:00,38.52,38.53,38.47,38.52,45225.0,37.3859,37.3956,37.3374,37.3859,45225.0
2024-08-26 15:00:00,38.51,38.6,38.5,38.57,148039.0,37.3762,37.4636,37.3665,37.4345,148039.0
2024-08-26 15:30:00,38.57,38.67,38.5,38.62,448475.0,37.4345,37.5315,37.3665,37.483,448475.0
2024-08-27 09:30:00,38.44,38.61,38.21,38.57,102411.0,37.3083,37.4733,37.0851,37.4345,102411.0
2024-08-27 10:00:00,38.59,38.75,38.55,38.69,162459.0,37.4539,37.6092,37.415,37.5509,162459.0
2024-08-27 10:30:00,38.7,38.78,38.7,38.73,55511.0,37.5606,37.6383,37.5606,37.5897,55511.0
2024-08-27 11:00:00,38.73,38.76,38.64,38.67,80432.0,37.5897,37.6189,37.5024,37.5315,80432.0
2024-08-27 11:30:00,38.66,38.82,38.65,38.77,45434.0,37.5218,37.6771,37.5121,37.6286,45434.0
2024-08-27 12:00:00,38.78,38.8,38.72,38.75,47656.0,37.6383,37.6577,37.58,37.6092,47656.0
2024-08-27 12:30:00,38.75,38.75,38.64,38.68,84951.0,37.6092,37.6092,37.5024,37.5412,84951.0
2024-08-27 13:00:00,38.68,38.81,38.68,38.8,46295.0,37.5412,37.6674,37.5412,37.6577,46295.0
2024-08-27 13:30:00,38.81,38.9,38.79,38.87,56563.0,37.6674,37.7547,37.648,37.7256,56563.0
2024-08-27 14:00:00,38.88,39.2,38.79,39.09,260253.0,37.7353,38.0459,37.648,37.9391,260253.0
2024-08-27 14:30:00,39.09,39.1,38.9,38.91,118663.0,37.9391,37.9489,37.7547,37.7644,118663.0
2024-08-27 15:00:00,38.9,38.91,38.84,38.89,215950.0,37.7547,37.7644,37.6965,37.745,215950.0
2024-08-27 15:30:00,38.89,39.0,38.81,38.83,530379.0,37.745,37.8518,37.6674,37.6868,530379.0
2024-08-28 09:30:00,38.84,39.11,38.82,38.96,60750.0,37.6965,37.9586,37.6771,37.813,60750.0
2024-08-28 10:00:00,38.99,39.19,38.97,39.15,108438.0,37.8421,38.0362,37.8227,37.9974,108438.0
2024-08-28 10:30:00,39.15,39.34,39.14,39.24,145641.0,37.9974,38.1818,37.9877,38.0847,145641.0
2024-08-28 11:00:00,39.24,39.33,39.19,39.21,89029.0,38.0847,38.1721,38.0362,38.0556,89029.0
2024-08-28 11:30:00,39.21,39.21,39.08,39.14,50350.0,38.0556,38.0556,37.9294,37.9877,50350.0
2024-08-28 12:00:00,39.14,39.23,39.12,39.14,50325.0,37.9877,38.075,37.9683,37.9877,50325.0
2024-08-28 12:30:00,39.14,39.14,39.02,39.12,79954.0,37.9877,37.9877,37.8712,37.9683,79954.0
2024-08-28 13:00:00,39.11,39.15,39.06,39.14,142574.0,37.9586,37.9974,37.91,37.9877,142574.0
2024-08-28 13:30:00,39.14,39.14,39.01,39.03,115435.0,37.9877,37.9877,37.8615,37.8809,115435.0
2024-08-28 14:00:00,39.02,39.11,38.97,38.99,185373.0,37.8712,37.9586,37.8227,37.8421,185373.0
2024-08-28 14:30:00,38.99,39.18,38.99,39.15,64262.0,37.8421,38.0265,37.8421,37.9974,64262.0
2024-08-28 15:00:00,39.15,39.21,39.09,39.2,104342.0,37.9974,38.0556,37.9391,38.0459,104342.0
2024-08-28 15:30:00,39.19,39.24,39.1,39.22,326762.0,38.0362,38.0847,37.9489,38.0653,326762.0
2024-08-29 09:30:00,39.22,39.26,38.94,38.97,155439.0,38.0653,38.1041,37.7936,37.8227,155439.0
2024-08-29 10:00:00,39.01,39.24,39.01,39.23,54893.0,37.8615,38.0847,37.8615,38.075,54893.0
2024-08-29 10:30:00,39.21,39.24,38.99,38.99,45552.0,38.0556,38.0847,37.8421,37.8421,45552.0
2024-08-29 11:00:00,38.99,39.13,38.99,39.09,24281.0,37.8421,37.978,37.8421,37.9391,24281.0
2024-08-29 11:30:00,39.1,39.15,39.08,39.09,30857.0,37.9489,37.9974,37.9294,37.9391,30857.0
2024-08-29 12:00:00,39.08,39.1,39.03,39.08,21892.0,37.9294,37.9489,37.8809,37.9294,21892.0
2024-08-29 12:30:00,39.08,39.16,39.05,39.15,24668.0,37.9294,38.0071,37.9003,37.9974,24668.0
2024-08-29 13:00:00,39.14,39.21,39.09,39.21,19852.0,37.9877,38.0556,37.9391,38.0556,19852.0
2024-08-29 13:30:00,39.21,39.28,39.17,39.22,36478.0,38.0556,38.1236,38.0168,38.0653,36478.0
2024-08-29 14:00:00,39.21,39.23,39.16,39.17,44329.0,38.0556,38.075,38.0071,38.0168,44329.0
2024-08-29 14:30:00,39.16,39.21,39.04,39.07,60221.0,38.0071,38.0556,37.8906,37.9197,60221.0
2024-08-29 15:00:00,39.07,39.23,39.04,39.19,55913.0,37.9197,38.075,37.8906,38.0362,55913.0
2024-08-29 15:30:00,39.2,39.2,39.05,39.13,219735.0,38.0459,38.0459,37.9003,37.978,219735.0
2024-08-30 09:30:00,39.33,39.64,39.15,39.63,56025.0,38.1721,38.473,37.9974,38.4632,56025.0
2024-08-30 10:00:00,39.65,39.73,39.62,39.65,46045.0,38.4827,38.5603,38.4535,38.4827,46045.0
2024-08-30 10:30:00,39.63,39.65,39.49,39.58,60115.0,38.4632,38.4827,38.3274,38.4147,60115.0
2024-08-30 11:00:00,39.58,39.62,39.43,39.48,31638.0,38.4147,38.4535,38.2691,38.3177,31638.0
2024-08-30 11:30:00,39.48,39.49,39.4,39.46,22841.0,38.3177,38.3274,38.24,38.2983,22841.0
2024-08-30 12:00:00,39.44,39.55,39.43,39.46,24472.0,38.2788,38.3856,38.2691,38.2983,24472.0
2024-08-30 12:30:00,39.44,39.52,39.36,39.47,63997.0,38.2788,38.3565,38.2012,38.308,63997.0
2024-08-30 13:00:00,39.47,39.51,39.43,39.5,22353.0,38.308,38.3468,38.2691,38.3371,22353.0
2024-08-30 13:30:00,39.5,39.52,39.45,39.49,25896.0,38.3371,38.3565,38.2885,38.3274,25896.0
2024-08-30 14:00:00,39.48,39.61,39.46,39.51,48540.0,38.3177,38.4438,38.2983,38.3468,48540.0
2024-08-30 14:30:00,39.51,39.6,39.48,39.58,28256.0,38.3468,38.4341,38.3177,38.4147,28256.0
2024-08-30 15:00:00,39.58,39.73,39.57,39.73,65629.0,38.4147,38.5603,38.405,38.5603,65629.0
2024-08-30 15:30:00,39.73,39.91,39.69,39.77,397303.0,38.5603,38.735,38.5215,38.5991,397303.0
2024-09-03 09:30:00,39.65,39.88,39.61,39.82,71388.0,38.4827,38.7059,38.4438,38.6477,71388.0
2024-09-03 10:00:00,39.81,39.83,39.62,39.66,51253.0,38.6379,38.6574,38.4535,38.4924,51253.0
2024-09-03 10:30:00,39.67,39.78,39.67,39.72,63647.0,38.5021,38.6088,38.5021,38.5506,63647.0
2024-09-03 11:00:00,39.72,39.85,39.72,39.81,60857.0,38.5506,38.6768,38.5506,38.6379,60857.0
2024-09-03 11:30:00,39.81,39.9,39.79,39.89,24418.0,38.6379,38.7253,38.6185,38.7156,24418.0
2024-09-03 12:00:00,39.88,39.92,39.78,39.8,40629.0,38.7059,38.7447,38.6088,38.6282,40629.0
2024-09-03 12:30:00,39.79,39.82,39.59,39.6,85829.0,38.6185,38.6477,38.4244,38.4341,85829.0
2024-09-03 13:00:00,39.6,39.71,39.57,39.69,116866.0,38.4341,38.5409,38.405,38.5215,116866.0
2024-09-03 13:30:00,39.69,39.72,39.64,39.66,41860.0,38.5215,38.5506,38.473,38.4924,41860.0
2024-09-03 14:00:00,39.66,39.77,39.62,39.76,76721.0,38.4924,38.5991,38.4535,38.5894,76721.0
2024-09-03 14:30:00,39.76,39.81,39.65,39.71,121027.0,38.5894,38.6379,38.4827,38.5409,121027.0
2024-09-03 15:00:00,39.7,39.7,39.53,39.62,139958.0,38.5312,38.5312,38.3662,38.4535,139958.0
2024-09-03 15:30:00,39.63,39.68,39.4,39.6,326658.0,38.4632,38.5118,38.24,38.4341,326658.0
2024-09-04 09:30:00,39.65,39.95,39.6,39.92,136055.0,38.4827,38.7738,38.4341,38.7447,136055.0
2024-09-04 10:00:00,39.9,39.96,39.77,39.84,31946.0,38.7253,38.7835,38.5991,38.6671,31946.0
2024-09-04 10:30:00,39.84,39.84,39.75,39.76,30534.0,38.6671,38.6671,38.5797,38.5894,30534.0
2024-09-04 11:00:00,39.77,39.78,39.66,39.66,39807.0,38.5991,38.6088,38.4924,38.4924,39807.0
2024-09-04 11:30:00,39.65,39.73,39.61,39.66,33242.0,38.4827,38.5603,38.4438,38.4924,33242.0
2024-09-04 12:00:00,39.66,39.67,39.43,39.5,41592.0,38.4924,38.5021,38.2691,38.3371,41592.0
2024-09-04 12:30:00,39.49,39.56,39.38,39.39,32384.0,38.3274,38.3953,38.2206,38.2303,32384.0
2024-09-04 13:00:00,39.39,39.42,39.28,39.31,42359.0,38.2303,38.2594,38.1236,38.1527,42359.0
2024-09-04 13:30:00,39.31,39.34,39.26,39.33,54764.0,38.1527,38.1818,38.1041,38.1721,54764.0
2024-09-04 14:00:00,39.33,39.34,39.27,39.33,56151.0,38.1721,38.1818,38.1138,38.1721,56151.0
2024-09-04 14:30:00,39.33,39.39,39.31,39.35,41416.0,38.1721,38.2303,38.1527,38.1915,41416.0
2024-09-04 15:00:00,39.36,39.4,39.3,39.39,57608.0,38.2012,38.24,38.143,38.2303,57608.0
2024-09-04 15:30:00,39.39,39.63,39.35,39.59,339685.0,38.2303,38.4632,38.1915,38.4244,339685.0
2024-09-05 09:30:00,39.81,39.99,39.79,39.95,162684.0,38.6379,38.8126,38.6185,38.7738,162684.0
2024-09-05 10:00:00,39.95,40.17,39.9,40.13,89096.0,38.7738,38.9873,38.7253,38.9485,89096.0
2024-09-05 10:30:00,40.15,40.21,39.93,39.95,32065.0,38.9679,39.0262,38.7544,38.7738,32065.0
2024-09-05 11:00:00,39.93,39.95,39.75,39.81,46809.0,38.7544,38.7738,38.5797,38.6379,46809.0
2024-09-05 11:30:00,39.82,39.9,39.77,39.77,28154.0,38.6477,38.7253,38.5991,38.5991,28154.0
2024-09-05 12:00:00,39.77,39.79,39.72,39.78,26021.0,38.5991,38.6185,38.5506,38.6088,26021.0
2024-09-05 12:30:00,39.77,39.79,39.7,39.76,41909.0,38.5991,38.6185,38.5312,38.5894,41909.0
2024-09-05 13:00:00,39.75,39.78,39.69,39.73,26584.0,38.5797,38.6088,38.5215,38.5603,26584.0
2024-09-05 13:30:00,39.74,39.85,39.71,39.85,81810.0,38.57,38.6768,38.5409,38.6768,81810.0
2024-09-05 14:00:00,39.85,39.87,39.81,39.82,21368.0,38.6768,38.6962,38.6379,38.6477,21368.0
2024-09-05 14:30:00,39.81,39.97,39.81,39.85,57516.0,38.6379,38.7932,38.6379,38.6768,57516.0
2024-09-05 15:00:00,39.85,39.86,39.75,39.85,45969.0,38.6768,38.6865,38.5797,38.6768,45969.0
2024-09-05 15:30:00,39.84,39.9,39.69,39.76,243990.0,38.6671,38.7253,38.5215,38.5894,243990.0
2024-09-06 09:30:00,39.68,39.72,38.65,38.75,279955.0,38.5118,38.5506,37.5121,37.6092,279955.0
2024-09-06 10:00:00,38.76,38.85,38.54,38.72,244488.0,37.6189,37.7062,37.4053,37.58,244488.0
2024-09-06 10:30:00,38.74,38.93,38.66,38.93,230829.0,37.5994,37.7839,37.5218,37.7839,230829.0
2024-09-06 11:00:00,38.91,39.0,38.75,38.77,127060.0,37.7644,37.8518,37.6092,37.6286,127060.0
2024-09-06 11:30:00,38.77,39.15,38.74,39.12,189352.0,37.6286,37.9974,37.5994,37.9683,189352.0
2024-09-06 12:00:00,39.12,39.3,39.12,39.2,104499.0,37.9683,38.143,37.9683,38.0459,104499.0
2024-09-06 12:30:00,39.19,39.23,39.15,39.22,63137.0,38.0362,38.075,37.9974,38.0653,63137.0
2024-09-06 13:00:00,39.22,39.23,39.05,39.08,73445.0,38.0653,38.075,37.9003,37.9294,73445.0
2024-09-06 13:30:00,39.08,39.16,39.05,39.11,64017.0,37.9294,38.0071,37.9003,37.9586,64017.0
2024-09-06 14:00:00,39.11,39.14,39.02,39.1,97158.0,37.9586,37.9877,37.8712,37.9489,97158.0
2024-09-06 14:30:00,39.1,39.25,39.1,39.21,107908.0,37.9489,38.0944,37.9489,38.0556,107908.0
2024-09-06 15:00:00,39.22,39.42,39.21,39.39,112305.0,38.0653,38.2594,38.0556,38.2303,112305.0
2024-09-06 15:30:00,39.38,39.5,39.23,39.4,537376.0,38.2206,38.3371,38.075,38.24,537376.0
2024-09-09 09:30:00,39.39,39.4,38.76,38.9,119490.0,38.2303,38.24,37.6189,37.7547,119490.0
2024-09-09 10:00:00,38.91,38.97,38.68,38.7,86177.0,37.7644,37.8227,37.5412,37.5606,86177.0
2024-09-09 10:30:00,38.7,38.92,38.65,38.88,49214.0,37.5606,37.7741,37.5121,37.7353,49214.0
2024-09-09 11:00:00,38.88,39.08,38.82,39.08,64435.0,37.7353,37.9294,37.6771,37.9294,64435.0
2024-09-09 11:30:00,39.07,39.27,39.03,39.22,39622.0,37.9197,38.1138,37.8809,38.0653,39622.0
2024-09-09 12:00:00,39.22,39.28,39.2,39.22,31104.0,38.0653,38.1236,38.0459,38.0653,31104.0
2024-09-09 12:30:00,39.22,39.27,39.19,39.25,34479.0,38.0653,38.1138,38.0362,38.0944,34479.0
2024-09-09 13:00:00,39.26,39.3,39.19,39.24,47922.0,38.1041,38.143,38.0362,38.0847,47922.0
2024-09-09 13:30:00,39.24,39.3,39.2,39.24,33545.0,38.0847,38.143,38.0459,38.0847,33545.0
2024-09-09 14:00:00,39.24,39.27,39.2,39.22,45700.0,38.0847,38.1138,38.0459,38.0653,45700.0
2024-09-09 14:30:00,39.21,39.21,39.01,39.02,40952.0,38.0556,38.0556,37.8615,37.8712,40952.0
2024-09-09 15:00:00,39.01,39.18,38.96,39.17,70719.0,37.8615,38.0265,37.813,38.0168,70719.0
2024-09-09 15:30:00,39.16,39.28,39.15,39.18,226718.0,38.0071,38.1236,37.9974,38.0265,226718.0
2024-09-10 09:30:00,39.35,39.46,39.23,39.23,33504.0,38.1915,38.2983,38.075,38.075,33504.0
2024-09-10 10:00:00,39.23,39.26,39.14,39.19,37928.0,38.075,38.1041,37.9877,38.0362,37928.0
2024-09-10 10:30:00,39.18,39.4,39.17,39.4,46506.0,38.0265,38.24,38.0168,38.24,46506.0
2024-09-10 11:00:00,39.39,39.5,39.31,39.47,36895.0,38.2303,38.3371,38.1527,38.308,36895.0
2024-09-10 11:30:00,39.46,39.47,39.33,39.35,12007.0,38.2983,38.308,38.1721,38.1915,12007.0
2024-09-10 12:00:00,39.36,39.36,39.25,39.26,11757.0,38.2012,38.2012,38.0944,38.1041,11757.0
2024-09-10 12:30:00,39.27,39.3,39.2,39.27,10769.0,38.1138,38.143,38.0459,38.1138,10769.0
2024-09-10 13:00:00,39.26,39.44,39.26,39.4,20676.0,38.1041,38.2788,38.1041,38.24,20676.0
2024-09-10 13:30:00,39.41,39.47,39.38,39.39,33403.0,38.2497,38.308,38.2206,38.2303,33403.0
2024-09-10 14:00:00,39.39,39.44,39.34,39.41,88775.0,38.2303,38.2788,38.1818,38.2497,88775.0
2024-09-10 14:30:00,39.41,39.68,39.4,39.66,38841.0,38.2497,38.5118,38.24,38.4924,38841.0
2024-09-10 15:00:00,39.67,39.79,39.63,39.77,54414.0,38.5021,38.6185,38.4632,38.5991,54414.0
2024-09-10 15:30:00,39.77,39.95,39.7,39.91,254012.0,38.5991,38.7738,38.5312,38.735,254012.0
2024-09-11 09:30:00,39.57,39.74,39.36,39.41,98368.0,38.405,38.57,38.2012,38.2497,98368.0
2024-09-11 10:00:00,39.34,39.4,39.23,39.26,161718.0,38.1818,38.24,38.075,38.1041,161718.0
2024-09-11 10:30:00,39.25,39.46,39.23,39.44,78928.0,38.0944,38.2983,38.075,38.2788,78928.0
2024-09-11 11:00:00,39.44,39.56,39.43,39.55,40344.0,38.2788,38.3953,38.2691,38.3856,40344.0
2024-09-11 11:30:00,39.55,39.67,39.53,39.58,30655.0,38.3856,38.5021,38.3662,38.4147,30655.0
2024-09-11 12:00:00,39.57,39.69,39.54,39.67,39422.0,38.405,38.5215,38.3759,38.5021,39422.0
2024-09-11 12:30:00,39.68,39.79,39.62,39.78,47034.0,38.5118,38.6185,38.4535,38.6088,47034.0
2024-09-11 13:00:00,39.77,39.96,39.77,39.96,60163.0,38.5991,38.7835,38.5991,38.7835,60163.0
2024-09-11 13:30:00,39.96,40.03,39.93,40.01,39708.0,38.7835,38.8515,38.7544,38.8321,39708.0
2024-09-11 14:00:00,40.0,40.01,39.87,39.87,47299.0,38.8224,38.8321,38.6962,38.6962,47299.0
2024-09-11 14:30:00,39.88,39.97,39.87,39.95,36426.0,38.7059,38.7932,38.6962,38.7738,36426.0
2024-09-11 15:00:00,39.95,40.12,39.95,40.1,103666.0,38.7738,38.9388,38.7738,38.9194,103666.0
2024-09-11 15:30:00,40.1,40.14,39.96,40.1,386522.0,38.9194,38.9582,38.7835,38.9194,386522.0
2024-09-12 09:30:00,40.07,40.22,40.07,40.14,53600.0,38.8903,39.0359,38.8903,38.9582,53600.0
2024-09-12 10:00:00,40.13,40.24,40.0,40.23,115967.0,38.9485,39.0553,38.8224,39.0456,115967.0
2024-09-12 10:30:00,40.23,40.27,40.08,40.11,187728.0,39.0456,39.0844,38.9,38.9291,187728.0
2024-09-12 11:00:00,40.11,40.3,40.09,40.28,40335.0,38.9291,39.1135,38.9097,39.0941,40335.0
2024-09-12 11:30:00,40.28,40.4,40.22,40.25,64854.0,39.0941,39.2106,39.0359,39.065,64854.0
2024-09-12 12:00:00,40.24,40.32,40.14,40.31,90286.0,39.0553,39.1329,38.9582,39.1232,90286.0
2024-09-12 12:30:00,40.3,40.36,40.22,40.36,73796.0,39.1135,39.1718,39.0359,39.1718,73796.0
2024-09-12 13:00:00,40.36,40.49,40.35,40.45,63089.0,39.1718,39.2979,39.162,39.2591,63089.0
2024-09-12 13:30:00,40.45,40.57,40.44,40.51,43440.0,39.2591,39.3756,39.2494,39.3173,43440.0
2024-09-12 14:00:00,40.51,40.55,40.47,40.54,60631.0,39.3173,39.3562,39.2785,39.3465,60631.0
2024-09-12 14:30:00,40.54,40.57,40.39,40.48,122809.0,39.3465,39.3756,39.2009,39.2882,122809.0
2024-09-12 15:00:00,40.48,40.64,40.47,40.59,135241.0,39.2882,39.4435,39.2785,39.395,135241.0
2024-09-12 15:30:00,40.6,40.74,40.56,40.62,378355.0,39.4047,39.5406,39.3659,39.4241,378355.0
2024-09-13 09:30:00,40.71,41.07,40.59,41.07,93600.0,39.7613,40.1129,39.6441,40.1129,93600.0
2024-09-13 10:00:00,41.07,41.24,40.96,41.21,161018.0,40.1129,40.2789,40.0055,40.2496,161018.0
2024-09-13 10:30:00,41.19,41.21,41.0,41.03,97262.0,40.2301,40.2496,40.0445,40.0738,97262.0
2024-09-13 11:00:00,41.03,41.13,41.0,41.08,124111.0,40.0738,40.1715,40.0445,40.1227,124111.0
2024-09-13 11:30:00,41.08,41.22,41.08,41.14,95864.0,40.1227,40.2594,40.1227,40.1813,95864.0
2024-09-13 12:00:00,41.13,41.23,41.12,41.14,40494.0,40.1715,40.2692,40.1617,40.1813,40494.0
2024-09-13 12:30:00,41.15,41.21,41.13,41.13,27748.0,40.191,40.2496,40.1715,40.1715,27748.0
2024-09-13 13:00:00,41.12,41.15,41.05,41.1,30840.0,40.1617,40.191,40.0934,40.1422,30840.0
2024-09-13 13:30:00,41.1,41.12,41.05,41.06,67579.0,40.1422,40.1617,40.0934,40.1031,67579.0
2024-09-13 14:00:00,41.06,41.19,41.05,41.13,52998.0,40.1031,40.2301,40.0934,40.1715,52998.0
2024-09-13 14:30:00,41.12,41.13,40.96,41.0,60731.0,40.1617,40.1715,40.0055,40.0445,60731.0
2024-09-13 15:00:00,41.0,41.03,40.97,40.98,71802.0,40.0445,40.0738,40.0152,40.025,71802.0
2024-09-13 15:30:00,40.98,41.24,40.98,41.12,408007.0,40.025,40.2789,40.025,40.1617,408007.0
2024-09-16 09:30:00,41.2,41.41,40.88,40.91,39802.0,40.2399,40.445,39.9273,39.9566,39802.0
2024-09-16 10:00:00,40.93,41.03,40.89,40.94,21632.0,39.9762,40.0738,39.9371,39.9859,21632.0
2024-09-16 10:30:00,40.94,41.1,40.91,40.93,34925.0,39.9859,40.1422,39.9566,39.9762,34925.0
2024-09-16 11:00:00,40.91,40.93,40.74,40.75,28242.0,39.9566,39.9762,39.7906,39.8003,28242.0
2024-09-16 11:30:00,40.75,40.81,40.72,40.74,13234.0,39.8003,39.8589,39.771,39.7906,13234.0
2024-09-16 12:00:00,40.73,40.8,40.71,40.76,13574.0,39.7808,39.8492,39.7613,39.8101,13574.0
2024-09-16 12:30:00,40.77,40.83,40.71,40.82,14642.0,39.8199,39.8785,39.7613,39.8687,14642.0
2024-09-16 13:00:00,40.84,40.85,40.72,40.78,60660.0,39.8882,39.898,39.771,39.8296,60660.0
2024-09-16 13:30:00,40.78,40.92,40.78,40.91,15035.0,39.8296,39.9664,39.8296,39.9566,15035.0
2024-09-16 14:00:00,40.91,40.92,40.85,40.88,20884.0,39.9566,39.9664,39.898,39.9273,20884.0
2024-09-16 14:30:00,40.88,40.89,40.77,40.81,24193.0,39.9273,39.9371,39.8199,39.8589,24193.0
2024-09-16 15:00:00,40.81,40.86,40.73,40.86,46238.0,39.8589,39.9078,39.7808,39.9078,46238.0
2024-09-16 15:30:00,40.86,41.02,40.86,40.97,355933.0,39.9078,40.0641,39.9078,40.0152,355933.0
2024-09-17 09:30:00,40.82,41.07,40.51,40.55,115401.0,39.8687,40.1129,39.5659,39.605,115401.0
2024-09-17 10:00:00,40.55,40.7,40.51,40.62,66459.0,39.605,39.7515,39.5659,39.6734,66459.0
2024-09-17 10:30:00,40.64,40.64,40.26,40.34,50723.0,39.6929,39.6929,39.3218,39.3999,50723.0
2024-09-17 11:00:00,40.35,40.47,40.3,40.38,112939.0,39.4097,39.5269,39.3608,39.439,112939.0
2024-09-17 11:30:00,40.37,40.43,40.28,40.41,69086.0,39.4292,39.4878,39.3413,39.4683,69086.0
2024-09-17 12:00:00,40.41,40.45,40.32,40.39,78300.0,39.4683,39.5073,39.3804,39.4487,78300.0
2024-09-17 12:30:00,40.38,40.38,40.27,40.33,83201.0,39.439,39.439,39.3315,39.3901,83201.0
2024-09-17 13:00:00,40.32,40.46,40.3,40.42,75903.0,39.3804,39.5171,39.3608,39.478,75903.0
2024-09-17 13:30:00,40.41,40.61,40.4,40.58,84161.0,39.4683,39.6636,39.4585,39.6343,84161.0
2024-09-17 14:00:00,40.57,40.6,40.48,40.59,67237.0,39.6245,39.6538,39.5366,39.6441,67237.0
2024-09-17 14:30:00,40.59,40.59,40.43,40.51,114619.0,39.6441,39.6441,39.4878,39.5659,114619.0
2024-09-17 15:00:00,40.51,40.51,40.2,40.27,124684.0,39.5659,39.5659,39.2632,39.3315,124684.0
2024-09-17 15:30:00,40.27,40.4,40.27,40.3,296744.0,39.3315,39.4585,39.3315,39.3608,296744.0
2024-09-18 09:30:00,40.39,40.52,40.14,40.33,40859.0,39.4487,39.5757,39.2046,39.3901,40859.0
2024-09-18 10:00:00,40.33,40.44,40.25,40.32,28314.0,39.3901,39.4976,39.312,39.3804,28314.0
2024-09-18 10:30:00,40.29,40.29,40.13,40.16,47259.0,39.3511,39.3511,39.1948,39.2241,47259.0
2024-09-18 11:00:00,40.16,40.21,40.09,40.14,27593.0,39.2241,39.2729,39.1557,39.2046,27593.0
2024-09-18 11:30:00,40.15,40.22,40.12,40.16,57626.0,39.2143,39.2827,39.185,39.2241,57626.0
2024-09-18 12:00:00,40.16,40.26,40.13,40.22,34464.0,39.2241,39.3218,39.1948,39.2827,34464.0
2024-09-18 12:30:00,40.22,40.24,40.11,40.14,68002.0,39.2827,39.3022,39.1753,39.2046,68002.0
2024-09-18 13:00:00,40.14,40.2,40.13,40.15,74114.0,39.2046,39.2632,39.1948,39.2143,74114.0
2024-09-18 13:30:00,40.15,40.2,40.09,40.13,43491.0,39.2143,39.2632,39.1557,39.1948,43491.0
2024-09-18 14:00:00,40.09,40.55,40.04,40.07,109129.0,39.1557,39.605,39.1069,39.1362,109129.0
2024-09-18 14:30:00,40.07,40.13,39.9,40.0,113385.0,39.1362,39.1948,38.9702,39.0678,113385.0
2024-09-18 15:00:00,39.97,40.05,39.82,39.9,216239.0,39.0385,39.1167,38.892,38.9702,216239.0
2024-09-18 15:30:00,39.9,39.91,39.57,39.67,381422.0,38.9702,38.9799,38.6478,38.7455,381422.0
2024-09-19 09:30:00,39.82,40.03,39.54,39.68,114950.0,38.892,39.0971,38.6185,38.7553,114950.0
2024-09-19 10:00:00,39.68,39.8,39.55,39.62,63805.0,38.7553,38.8725,38.6283,38.6967,63805.0
2024-09-19 10:30:00,39.63,39.82,39.62,39.75,130688.0,38.7064,38.892,38.6967,38.8237,130688.0
2024-09-19 11:00:00,39.75,39.77,39.67,39.74,47519.0,38.8237,38.8432,38.7455,38.8139,47519.0
2024-09-19 11:30:00,39.74,39.8,39.69,39.71,68467.0,38.8139,38.8725,38.765,38.7846,68467.0
2024-09-19 12:00:00,39.72,39.75,39.57,39.57,88298.0,38.7944,38.8237,38.6478,38.6478,88298.0
2024-09-19 12:30:00,39.57,39.68,39.55,39.64,80751.0,38.6478,38.7553,38.6283,38.7162,80751.0
2024-09-19 13:00:00,39.65,39.79,39.63,39.75,65732.0,38.726,38.8627,38.7064,38.8237,65732.0
2024-09-19 13:30:00,39.76,39.82,39.72,39.79,36823.0,38.8334,38.892,38.7944,38.8627,36823.0
2024-09-19 14:00:00,39.78,39.83,39.71,39.8,43678.0,38.853,38.9018,38.7846,38.8725,43678.0
2024-09-19 14:30:00,39.81,39.86,39.78,39.83,43145.0,38.8823,38.9311,38.853,38.9018,43145.0
2024-09-19 15:00:00,39.84,39.89,39.8,39.84,79713.0,38.9116,38.9604,38.8725,38.9116,79713.0
2024-09-19 15:30:00,39.84,39.9,39.78,39.83,321876.0,38.9116,38.9702,38.853,38.9018,321876.0
2024-09-20 09:30:00,39.65,39.96,39.61,39.92,259053.0,38.726,39.0288,38.6869,38.9897,259053.0
2024-09-20 10:00:00,39.91,39.94,39.77,39.77,121426.0,38.9799,39.0092,38.8432,38.8432,121426.0
2024-09-20 10:30:00,39.77,39.79,39.62,39.65,24802.0,38.8432,38.8627,38.6967,38.726,24802.0
2024-09-20 11:00:00,39.66,39.66,39.49,39.59,33391.0,38.7357,38.7357,38.5697,38.6674,33391.0
2024-09-20 11:30:00,39.57,39.61,39.52,39.55,32624.0,38.6478,38.6869,38.599,38.6283,32624.0
2024-09-20 12:00:00,39.55,39.56,39.45,39.51,20797.0,38.6283,38.6381,38.5306,38.5892,20797.0
2024-09-20 12:30:00,39.5,39.53,39.46,39.46,17346.0,38.5795,38.6088,38.5404,38.5404,17346.0
2024-09-20 13:00:00,39.47,39.65,39.45,39.53,128480.0,38.5502,38.726,38.5306,38.6088,128480.0
2024-09-20 13:30:00,39.54,39.65,39.53,39.64,27012.0,38.6185,38.726,38.6088,38.7162,27012.0
2024-09-20 14:00:00,39.63,39.63,39.48,39.55,102763.0,38.7064,38.7064,38.5599,38.6283,102763.0
2024-09-20 14:30:00,39.55,39.56,39.45,39.5,88600.0,38.6283,38.6381,38.5306,38.5795,88600.0
2024-09-20 15:00:00,39.5,39.51,39.38,39.38,78413.0,38.5795,38.5892,38.4623,38.4623,78413.0
2024-09-20 15:30:00,39.39,39.65,39.34,39.63,370400.0,38.472,38.726,38.4232,38.7064,370400.0
2024-09-23 09:30:00,39.89,40.09,39.78,39.84,128675.0,38.9604,39.1557,38.853,38.9116,128675.0
2024-09-23 10:00:00,39.83,39.96,39.77,39.79,31949.0,38.9018,39.0288,38.8432,38.8627,31949.0
2024-09-23 10:30:00,39.79,39.98,39.78,39.98,60703.0,38.8627,39.0483,38.853,39.0483,60703.0
2024-09-23 11:00:00,39.97,40.16,39.94,40.15,28235.0,39.0385,39.2241,39.0092,39.2143,28235.0
2024-09-23 11:30:00,40.16,40.29,40.07,40.08,56890.0,39.2241,39.3511,39.1362,39.146,56890.0
2024-09-23 12:00:00,40.09,40.11,39.98,39.98,47269.0,39.1557,39.1753,39.0483,39.0483,47269.0
2024-09-23 12:30:00,39.98,40.0,39.88,39.9,41134.0,39.0483,39.0678,38.9506,38.9702,41134.0
2024-09-23 13:00:00,39.89,39.98,39.81,39.93,52468.0,38.9604,39.0483,38.8823,38.9995,52468.0
2024-09-23 13:30:00,39.94,39.96,39.89,39.9,31330.0,39.0092,39.0288,38.9604,38.9702,31330.0
2024-09-23 14:00:00,39.89,39.91,39.75,39.87,60799.0,38.9604,38.9799,38.8237,38.9409,60799.0
2024-09-23 14:30:00,39.9,39.92,39.81,39.87,132931.0,38.9702,38.9897,38.8823,38.9409,132931.0
2024-09-23 15:00:00,39.88,39.89,39.83,39.88,35549.0,38.9506,38.9604,38.9018,38.9506,35549.0
2024-09-23 15:30:00,39.88,39.97,39.77,39.96,260720.0,38.9506,39.0385,38.8432,39.0288,260720.0
2024-09-24 09:30:00,39.43,39.7,39.25,39.7,51770.0,38.5111,38.7748,38.3353,38.7748,51770.0
2024-09-24 10:00:00,39.7,39.84,39.64,39.78,38907.0,38.7748,38.9116,38.7162,38.853,38907.0
2024-09-24 10:30:00,39.79,39.87,39.68,39.68,31946.0,38.8627,38.9409,38.7553,38.7553,31946.0
2024-09-24 11:00:00,39.68,39.75,39.64,39.7,29361.0,38.7553,38.8237,38.7162,38.7748,29361.0
2024-09-24 11:30:00,39.7,39.71,39.37,39.54,60419.0,38.7748,38.7846,38.4525,38.6185,60419.0
2024-09-24 12:00:00,39.54,39.63,39.5,39.57,51845.0,38.6185,38.7064,38.5795,38.6478,51845.0
2024-09-24 12:30:00,39.56,39.67,39.52,39.52,80037.0,38.6381,38.7455,38.599,38.599,80037.0
2024-09-24 13:00:00,39.51,39.55,39.46,39.54,55863.0,38.5892,38.6283,38.5404,38.6185,55863.0
2024-09-24 13:30:00,39.54,39.56,39.5,39.51,49028.0,38.6185,38.6381,38.5795,38.5892,49028.0
2024-09-24 14:00:00,39.5,39.56,39.46,39.51,51274.0,38.5795,38.6381,38.5404,38.5892,51274.0
2024-09-24 14:30:00,39.5,39.56,39.46,39.49,63546.0,38.5795,38.6381,38.5404,38.5697,63546.0
2024-09-24 15:00:00,39.49,39.77,39.48,39.72,245907.0,38.5697,38.8432,38.5599,38.7944,245907.0
2024-09-24 15:30:00,39.72,39.74,39.53,39.55,371075.0,38.7944,38.8139,38.6088,38.6283,371075.0
2024-09-25 09:30:00,39.66,39.88,39.56,39.6,52413.0,38.7357,38.9506,38.6381,38.6771,52413.0
2024-09-25 10:00:00,39.6,39.6,39.42,39.46,61791.0,38.6771,38.6771,38.5013,38.5404,61791.0
2024-09-25 10:30:00,39.46,39.46,39.3,39.45,25831.0,38.5404,38.5404,38.3841,38.5306,25831.0
2024-09-25 11:00:00,39.45,39.49,39.41,39.47,49684.0,38.5306,38.5697,38.4916,38.5502,49684.0
2024-09-25 11:30:00,39.47,39.51,39.42,39.49,28695.0,38.5502,38.5892,38.5013,38.5697,28695.0
2024-09-25 12:00:00,39.47,39.52,39.44,39.46,11019.0,38.5502,38.599,38.5209,38.5404,11019.0
2024-09-25 12:30:00,39.46,39.46,39.41,39.42,15481.0,38.5404,38.5404,38.4916,38.5013,15481.0
2024-09-25 13:00:00,39.4,39.43,39.34,39.38,31025.0,38.4818,38.5111,38.4232,38.4623,31025.0
2024-09-25 13:30:00,39.37,39.37,39.26,39.36,30158.0,38.4525,38.4525,38.3451,38.4427,30158.0
2024-09-25 14:00:00,39.36,39.38,39.29,39.34,36726.0,38.4427,38.4623,38.3744,38.4232,36726.0
2024-09-25 14:30:00,39.34,39.35,39.3,39.32,16367.0,38.4232,38.433,38.3841,38.4037,16367.0
2024-09-25 15:00:00,39.32,39.33,39.22,39.25,54353.0,38.4037,38.4134,38.306,38.3353,54353.0
2024-09-25 15:30:00,39.24,39.33,39.12,39.31,222459.0,38.3255,38.4134,38.2083,38.3939,222459.0
2024-09-26 09:30:00,39.15,39.35,39.12,39.12,97868.0,38.2376,38.433,38.2083,38.2083,97868.0
2024-09-26 10:00:00,39.15,39.19,38.94,38.98,35300.0,38.2376,38.2767,38.0325,38.0716,35300.0
2024-09-26 10:30:00,38.99,39.16,38.97,39.16,48744.0,38.0814,38.2474,38.0618,38.2474,48744.0
2024-09-26 11:00:00,39.15,39.16,39.04,39.06,81441.0,38.2376,38.2474,38.1302,38.1497,81441.0
2024-09-26 11:30:00,39.06,39.07,38.89,38.9,73191.0,38.1497,38.1595,37.9837,37.9935,73191.0
2024-09-26 12:00:00,38.89,38.92,38.81,38.81,35865.0,37.9837,38.013,37.9056,37.9056,35865.0
2024-09-26 12:30:00,38.81,38.88,38.79,38.83,40920.0,37.9056,37.9739,37.886,37.9251,40920.0
2024-09-26 13:00:00,38.82,38.93,38.81,38.9,32880.0,37.9153,38.0228,37.9056,37.9935,32880.0
2024-09-26 13:30:00,38.89,38.95,38.81,38.82,80517.0,37.9837,38.0423,37.9056,37.9153,80517.0
2024-09-26 14:00:00,38.82,38.92,38.8,38.8,147882.0,37.9153,38.013,37.8958,37.8958,147882.0
2024-09-26 14:30:00,38.8,38.8,38.63,38.64,85259.0,37.8958,37.8958,37.7298,37.7395,85259.0
2024-09-26 15:00:00,38.64,38.66,38.47,38.51,113505.0,37.7395,37.7591,37.5735,37.6125,113505.0
2024-09-26 15:30:00,38.51,38.58,38.38,38.49,406330.0,37.6125,37.6809,37.4856,37.593,406330.0
2024-09-27 09:30:00,38.84,38.9,38.53,38.61,58090.0,37.9349,37.9935,37.6321,37.7102,58090.0
2024-09-27 10:00:00,38.61,38.68,38.52,38.68,32869.0,37.7102,37.7786,37.6223,37.7786,32869.0
2024-09-27 10:30:00,38.67,38.81,38.56,38.57,24605.0,37.7688,37.9056,37.6614,37.6712,24605.0
2024-09-27 11:00:00,38.55,38.6,38.48,38.5,29924.0,37.6516,37.7005,37.5832,37.6028,29924.0
2024-09-27 11:30:00,38.49,38.53,38.38,38.4,69896.0,37.593,37.6321,37.4856,37.5051,69896.0
2024-09-27 12:00:00,38.4,38.46,38.36,38.36,37137.0,37.5051,37.5637,37.466,37.466,37137.0
2024-09-27 12:30:00,38.36,38.42,38.33,38.38,81433.0,37.466,37.5246,37.4367,37.4856,81433.0
2024-09-27 13:00:00,38.38,38.43,38.33,38.43,46173.0,37.4856,37.5344,37.4367,37.5344,46173.0
2024-09-27 13:30:00,38.44,38.49,38.41,38.41,24726.0,37.5442,37.593,37.5149,37.5149,24726.0
2024-09-27 14:00:00,38.41,38.42,38.34,38.36,59235.0,37.5149,37.5246,37.4465,37.466,59235.0
2024-09-27 14:30:00,38.36,38.36,38.27,38.29,57875.0,37.466,37.466,37.3781,37.3977,57875.0
2024-09-27 15:00:00,38.29,38.35,38.25,38.3,98131.0,37.3977,37.4563,37.3586,37.4074,98131.0
2024-09-27 15:30:00,38.3,38.31,38.22,38.25,327027.0,37.4074,37.4172,37.3293,37.3586,327027.0
2024-09-30 09:30:00,38.13,38.35,38.05,38.24,115886.0,37.2414,37.4563,37.1633,37.3488,115886.0
2024-09-30 10:00:00,38.28,38.38,38.25,38.28,125313.0,37.3879,37.4856,37.3586,37.3879,125313.0
2024-09-30 10:30:00,38.28,38.31,38.18,38.26,65199.0,37.3879,37.4172,37.2902,37.3684,65199.0
2024-09-30 11:00:00,38.27,38.28,38.13,38.13,40284.0,37.3781,37.3879,37.2414,37.2414,40284.0
2024-09-30 11:30:00,38.13,38.25,38.13,38.24,43701.0,37.2414,37.3586,37.2414,37.3488,43701.0
2024-09-30 12:00:00,38.24,38.32,38.21,38.28,65391.0,37.3488,37.427,37.3195,37.3879,65391.0
2024-09-30 12:30:00,38.28,38.36,38.24,38.28,68811.0,37.3879,37.466,37.3488,37.3879,68811.0
2024-09-30 13:00:00,38.28,38.36,38.26,38.27,56373.0,37.3879,37.466,37.3684,37.3781,56373.0
2024-09-30 13:30:00,38.27,38.35,38.18,38.2,48652.0,37.3781,37.4563,37.2902,37.3098,48652.0
2024-09-30 14:00:00,38.2,38.21,37.96,38.02,58983.0,37.3098,37.3195,37.0754,37.134,58983.0
2024-09-30 14:30:00,38.02,38.07,37.97,37.98,71206.0,37.134,37.1828,37.0851,37.0949,71206.0
2024-09-30 15:00:00,37.98,38.03,37.95,37.97,83645.0,37.0949,37.1437,37.0656,37.0851,83645.0
2024-09-30 15:30:00,37.98,38.39,37.96,38.39,369466.0,37.0949,37.4953,37.0754,37.4953,369466.0
2024-10-01 09:30:00,38.56,38.68,38.16,38.2,62214.0,37.6614,37.7786,37.2707,37.3098,62214.0
2024-10-01 10:00:00,38.19,38.24,38.03,38.14,98767.0,37.3,37.3488,37.1437,37.2512,98767.0
2024-10-01 10:30:00,38.14,38.36,38.13,38.19,81222.0,37.2512,37.466,37.2414,37.3,81222.0
2024-10-01 11:00:00,38.19,38.31,38.12,38.3,66802.0,37.3,37.4172,37.2316,37.4074,66802.0
2024-10-01 11:30:00,38.3,38.4,38.27,38.33,63319.0,37.4074,37.5051,37.3781,37.4367,63319.0
2024-10-01 12:00:00,38.32,38.32,38.23,38.25,41232.0,37.427,37.427,37.3391,37.3586,41232.0
2024-10-01 12:30:00,38.26,38.3,38.21,38.24,66357.0,37.3684,37.4074,37.3195,37.3488,66357.0
2024-10-01 13:00:00,38.24,38.25,38.15,38.17,74511.0,37.3488,37.3586,37.2609,37.2805,74511.0
2024-10-01 13:30:00,38.17,38.29,38.16,38.24,106046.0,37.2805,37.3977,37.2707,37.3488,106046.0
2024-10-01 14:00:00,38.24,38.24,38.18,38.19,53837.0,37.3488,37.3488,37.2902,37.3,53837.0
2024-10-01 14:30:00,38.19,38.33,38.19,38.27,158402.0,37.3,37.4367,37.3,37.3781,158402.0
2024-10-01 15:00:00,38.27,38.28,38.14,38.22,85768.0,37.3781,37.3879,37.2512,37.3293,85768.0
2024-10-01 15:30:00,38.22,38.22,38.01,38.08,288413.0,37.3293,37.3293,37.1242,37.1926,288413.0
2024-10-02 09:30:00,37.76,38.06,37.62,37.94,37608.0,36.88,37.173,36.7433,37.0558,37608.0
2024-10-02 10:00:00,37.93,37.94,37.82,37.85,37645.0,37.0461,37.0558,36.9386,36.9679,37645.0
2024-10-02 10:30:00,37.84,37.93,37.75,37.88,29120.0,36.9582,37.0461,36.8703,36.9972,29120.0
2024-10-02 11:00:00,37.87,38.01,37.87,38.01,27847.0,36.9875,37.1242,36.9875,37.1242,27847.0
2024-10-02 11:30:00,38.01,38.03,37.93,37.96,44110.0,37.1242,37.1437,37.0461,37.0754,44110.0
2024-10-02 12:00:00,37.95,37.96,37.84,37.89,23493.0,37.0656,37.0754,36.9582,37.007,23493.0
2024-10-02 12:30:00,37.88,37.88,37.78,37.8,35963.0,36.9972,36.9972,36.8996,36.9191,35963.0
2024-10-02 13:00:00,37.8,37.86,37.73,37.83,53502.0,36.9191,36.9777,36.8507,36.9484,53502.0
2024-10-02 13:30:00,37.83,37.92,37.79,37.9,64927.0,36.9484,37.0363,36.9093,37.0168,64927.0
2024-10-02 14:00:00,37.9,38.02,37.85,37.98,89044.0,37.0168,37.134,36.9679,37.0949,89044.0
2024-10-02 14:30:00,37.99,38.02,37.93,37.98,26760.0,37.1047,37.134,37.0461,37.0949,26760.0
2024-10-02 15:00:00,37.98,38.08,37.92,38.07,111499.0,37.0949,37.1926,37.0363,37.1828,111499.0
2024-10-02 15:30:00,38.07,38.16,38.0,38.13,304177.0,37.1828,37.2707,37.1144,37.2414,304177.0
2024-10-03 09:30:00,38.13,38.25,37.86,37.89,99749.0,37.2414,37.3586,36.9777,37.007,99749.0
2024-10-03 10:00:00,37.91,37.98,37.76,37.84,77780.0,37.0265,37.0949,36.88,36.9582,77780.0
2024-10-03 10:30:00,37.83,37.97,37.8,37.91,32761.0,36.9484,37.0851,36.9191,37.0265,32761.0
2024-10-03 11:00:00,37.91,38.03,37.83,37.96,30924.0,37.0265,37.1437,36.9484,37.0754,30924.0
2024-10-03 11:30:00,37.96,38.04,37.93,37.99,53219.0,37.0754,37.1535,37.0461,37.1047,53219.0
2024-10-03 12:00:00,37.99,38.09,37.99,38.07,18386.0,37.1047,37.2023,37.1047,37.1828,18386.0
2024-10-03 12:30:00,38.06,38.08,37.94,38.0,20803.0,37.173,37.1926,37.0558,37.1144,20803.0
2024-10-03 13:00:00,38.01,38.04,37.91,38.03,85359.0,37.1242,37.1535,37.0265,37.1437,85359.0
2024-10-03 13:30:00,38.02,38.2,38.02,38.17,52498.0,37.134,37.3098,37.134,37.2805,52498.0
2024-10-03 14:00:00,38.17,38.33,38.15,38.3,64388.0,37.2805,37.4367,37.2609,37.4074,64388.0
2024-10-03 14:30:00,38.3,38.3,38.16,38.16,105821.0,37.4074,37.4074,37.2707,37.2707,105821.0
2024-10-03 15:00:00,38.16,38.22,38.12,38.22,108941.0,37.2707,37.3293,37.2316,37.3293,108941.0
2024-10-03 15:30:00,38.21,38.22,38.08,38.1,263096.0,37.3195,37.3293,37.1926,37.2121,263096.0
2024-10-04 09:30:00,37.97,38.17,37.78,38.08,100152.0,37.0851,37.2805,36.8996,37.1926,100152.0
2024-10-04 10:00:00,38.09,38.18,38.04,38.06,36787.0,37.2023,37.2902,37.1535,37.173,36787.0
2024-10-04 10:30:00,38.08,38.18,37.92,38.15,40125.0,37.1926,37.2902,37.0363,37.2609,40125.0
2024-10-04 11:00:00,38.16,38.18,38.07,38.12,28965.0,37.2707,37.2902,37.1828,37.2316,28965.0
2024-10-04 11:30:00,38.13,38.23,38.12,38.23,40141.0,37.2414,37.3391,37.2316,37.3391,40141.0
2024-10-04 12:00:00,38.24,38.38,38.24,38.25,56242.0,37.3488,37.4856,37.3488,37.3586,56242.0
2024-10-04 12:30:00,38.24,38.39,38.24,38.32,86018.0,37.3488,37.4953,37.3488,37.427,86018.0
2024-10-04 13:00:00,38.32,38.37,38.3,38.31,70055.0,37.427,37.4758,37.4074,37.4172,70055.0
2024-10-04 13:30:00,38.3,38.32,38.18,38.2,36026.0,37.4074,37.427,37.2902,37.3098,36026.0
2024-10-04 14:00:00,38.2,38.39,38.17,38.39,102384.0,37.3098,37.4953,37.2805,37.4953,102384.0
2024-10-04 14:30:00,38.39,38.45,38.32,38.39,72226.0,37.4953,37.5539,37.427,37.4953,72226.0
2024-10-04 15:00:00,38.39,38.42,38.31,38.4,88642.0,37.4953,37.5246,37.4172,37.5051,88642.0
2024-10-04 15:30:00,38.4,38.4,38.29,38.34,334760.0,37.5051,37.5051,37.3977,37.4465,334760.0
2024-10-07 09:30:00,38.19,38.29,37.97,38.09,101973.0,37.3,37.3977,37.0851,37.2023,101973.0
2024-10-07 10:00:00,38.09,38.19,37.97,38.08,58531.0,37.2023,37.3,37.0851,37.1926,58531.0
2024-10-07 10:30:00,38.09,38.16,38.05,38.15,35404.0,37.2023,37.2707,37.1633,37.2609,35404.0
2024-10-07 11:00:00,38.15,38.17,38.07,38.12,39470.0,37.2609,37.2805,37.1828,37.2316,39470.0
2024-10-07 11:30:00,38.09,38.12,37.94,37.94,20333.0,37.2023,37.2316,37.0558,37.0558,20333.0
2024-10-07 12:00:00,37.92,37.99,37.88,37.98,20848.0,37.0363,37.1047,36.9972,37.0949,20848.0
2024-10-07 12:30:00,37.95,37.99,37.9,37.98,19177.0,37.0656,37.1047,37.0168,37.0949,19177.0
2024-10-07 13:00:00,37.96,37.99,37.93,37.96,29314.0,37.0754,37.1047,37.0461,37.0754,29314.0
2024-10-07 13:30:00,37.95,38.01,37.88,37.89,97223.0,37.0656,37.1242,36.9972,37.007,97223.0
2024-10-07 14:00:00,37.89,37.9,37.74,37.74,53784.0,37.007,37.0168,36.8605,36.8605,53784.0
2024-10-07 14:30:00,37.73,37.84,37.69,37.81,86972.0,36.8507,36.9582,36.8117,36.9289,86972.0
2024-10-07 15:00:00,37.82,37.86,37.79,37.83,110875.0,36.9386,36.9777,36.9093,36.9484,110875.0
2024-10-07 15:30:00,37.83,37.96,37.8,37.85,221886.0,36.9484,37.0754,36.9191,36.9679,221886.0
2024-10-08 09:30:00,37.94,38.03,37.62,37.62,54487.0,37.0558,37.1437,36.7433,36.7433,54487.0
2024-10-08 10:00:00,37.6,37.66,37.4,37.43,93612.0,36.7238,36.7824,36.5284,36.5577,93612.0
2024-10-08 10:30:00,37.43,37.53,37.34,37.35,149406.0,36.5577,36.6554,36.4698,36.4796,149406.0
2024-10-08 11:00:00,37.35,37.47,37.34,37.44,41300.0,36.4796,36.5968,36.4698,36.5675,41300.0
2024-10-08 11:30:00,37.44,37.44,37.32,37.41,34292.0,36.5675,36.5675,36.4503,36.5382,34292.0
2024-10-08 12:00:00,37.42,37.5,37.41,37.5,58889.0,36.548,36.6261,36.5382,36.6261,58889.0
2024-10-08 12:30:00,37.5,37.53,37.4,37.4,83268.0,36.6261,36.6554,36.5284,36.5284,83268.0
2024-10-08 13:00:00,37.4,37.46,37.35,37.45,88414.0,36.5284,36.587,36.4796,36.5773,88414.0
2024-10-08 13:30:00,37.47,37.48,37.32,37.38,29496.0,36.5968,36.6066,36.4503,36.5089,29496.0
2024-10-08 14:00:00,37.38,37.42,37.23,37.23,65610.0,36.5089,36.548,36.3624,36.3624,65610.0
2024-10-08 14:30:00,37.24,37.31,37.23,37.27,38791.0,36.3721,36.4405,36.3624,36.4014,38791.0
2024-10-08 15:00:00,37.27,37.29,37.21,37.28,56761.0,36.4014,36.421,36.3428,36.4112,56761.0
2024-10-08 15:30:00,37.27,37.43,37.27,37.33,180978.0,36.4014,36.5577,36.4014,36.46,180978.0
2024-10-09 09:30:00,37.24,37.44,37.15,37.38,42986.0,36.3721,36.5675,36.2842,36.5089,42986.0
2024-10-09 10:00:00,37.38,37.41,37.32,37.34,46579.0,36.5089,36.5382,36.4503,36.4698,46579.0
2024-10-09 10:30:00,37.34,37.34,37.22,37.3,20414.0,36.4698,36.4698,36.3526,36.4307,20414.0
2024-10-09 11:00:00,37.3,37.36,37.26,37.26,35736.0,36.4307,36.4893,36.3917,36.3917,35736.0
2024-10-09 11:30:00,37.26,37.37,37.2,37.32,44450.0,36.3917,36.4991,36.3331,36.4503,44450.0
2024-10-09 12:00:00,37.32,37.45,37.31,37.36,29869.0,36.4503,36.5773,36.4405,36.4893,29869.0
2024-10-09 12:30:00,37.36,37.45,37.29,37.31,50430.0,36.4893,36.5773,36.421,36.4405,50430.0
2024-10-09 13:00:00,37.32,37.4,37.29,37.38,43874.0,36.4503,36.5284,36.421,36.5089,43874.0
2024-10-09 13:30:00,37.38,37.42,37.31,37.33,62831.0,36.5089,36.548,36.4405,36.46,62831.0
2024-10-09 14:00:00,37.33,37.35,37.24,37.3,28710.0,36.46,36.4796,36.3721,36.4307,28710.0
2024-10-09 14:30:00,37.3,37.3,37.23,37.29,72597.0,36.4307,36.4307,36.3624,36.421,72597.0
2024-10-09 15:00:00,37.29,37.33,37.26,37.32,34110.0,36.421,36.46,36.3917,36.4503,34110.0
2024-10-09 15:30:00,37.32,37.4,37.3,37.32,168095.0,36.4503,36.5284,36.4307,36.4503,168095.0
2024-10-10 09:30:00,37.33,37.92,37.29,37.83,107296.0,36.46,37.0363,36.421,36.9484,107296.0
2024-10-10 10:00:00,37.82,38.02,37.81,37.89,90571.0,36.9386,37.134,36.9289,37.007,90571.0
2024-10-10 10:30:00,37.89,37.9,37.67,37.68,108436.0,37.007,37.0168,36.7921,36.8019,108436.0
2024-10-10 11:00:00,37.68,37.78,37.66,37.71,53177.0,36.8019,36.8996,36.7824,36.8312,53177.0
2024-10-10 11:30:00,37.72,37.81,37.69,37.72,72354.0,36.841,36.9289,36.8117,36.841,72354.0
2024-10-10 12:00:00,37.73,37.74,37.53,37.59,36840.0,36.8507,36.8605,36.6554,36.714,36840.0
2024-10-10 12:30:00,37.61,37.63,37.47,37.5,24258.0,36.7335,36.7531,36.5968,36.6261,24258.0
2024-10-10 13:00:00,37.49,37.56,37.45,37.54,32190.0,36.6163,36.6847,36.5773,36.6652,32190.0
2024-10-10 13:30:00,37.54,37.54,37.43,37.46,39724.0,36.6652,36.6652,36.5577,36.587,39724.0
2024-10-10 14:00:00,37.47,37.49,37.4,37.48,68443.0,36.5968,36.6163,36.5284,36.6066,68443.0
2024-10-10 14:30:00,37.48,37.53,37.41,37.41,83037.0,36.6066,36.6554,36.5382,36.5382,83037.0
2024-10-10 15:00:00,37.42,37.47,37.38,37.45,78189.0,36.548,36.5968,36.5089,36.5773,78189.0
2024-10-10 15:30:00,37.45,37.53,37.38,37.44,501617.0,36.5773,36.6554,36.5089,36.5675,501617.0
2024-10-11 09:30:00,37.66,37.78,37.4,37.47,29009.0,36.7824,36.8996,36.5284,36.5968,29009.0
2024-10-11 10:00:00,37.51,37.58,37.43,37.51,53449.0,36.6359,36.7042,36.5577,36.6359,53449.0
2024-10-11 10:30:00,37.5,37.59,37.42,37.55,21554.0,36.6261,36.714,36.548,36.6749,21554.0
2024-10-11 11:00:00,37.56,37.76,37.53,37.73,47841.0,36.6847,36.88,36.6554,36.8507,47841.0
2024-10-11 11:30:00,37.74,37.86,37.72,37.73,28887.0,36.8605,36.9777,36.841,36.8507,28887.0
2024-10-11 12:00:00,37.73,37.79,37.69,37.74,43600.0,36.8507,36.9093,36.8117,36.8605,43600.0
2024-10-11 12:30:00,37.74,37.8,37.74,37.78,33363.0,36.8605,36.9191,36.8605,36.8996,33363.0
2024-10-11 13:00:00,37.79,37.89,37.75,37.87,95147.0,36.9093,37.007,36.8703,36.9875,95147.0
2024-10-11 13:30:00,37.86,37.87,37.79,37.83,87898.0,36.9777,36.9875,36.9093,36.9484,87898.0
2024-10-11 14:00:00,37.82,37.88,37.81,37.85,45338.0,36.9386,36.9972,36.9289,36.9679,45338.0
2024-10-11 14:30:00,37.85,37.86,37.81,37.84,54575.0,36.9679,36.9777,36.9289,36.9582,54575.0
2024-10-11 15:00:00,37.84,37.89,37.77,37.86,153275.0,36.9582,37.007,36.8898,36.9777,153275.0
2024-10-11 15:30:00,37.86,37.98,37.83,37.9,313229.0,36.9777,37.0949,36.9484,37.0168,313229.0
2024-10-14 09:30:00,37.83,37.84,37.63,37.73,26633.0,36.9484,36.9582,36.7531,36.8507,26633.0
2024-10-14 10:00:00,37.72,37.8,37.61,37.79,54687.0,36.841,36.9191,36.7335,36.9093,54687.0
2024-10-14 10:30:00,37.79,37.93,37.78,37.93,17649.0,36.9093,37.0461,36.8996,37.0461,17649.0
2024-10-14 11:00:00,37.92,37.97,37.83,37.85,32311.0,37.0363,37.0851,36.9484,36.9679,32311.0
2024-10-14 11:30:00,37.86,37.92,37.83,37.87,14223.0,36.9777,37.0363,36.9484,36.9875,14223.0
2024-10-14 12:00:00,37.94,37.94,37.84,37.87,14083.0,37.0558,37.0558,36.9582,36.9875,14083.0
2024-10-14 12:30:00,37.87,37.9,37.85,37.86,13693.0,36.9875,37.0168,36.9679,36.9777,13693.0
2024-10-14 13:00:00,37.85,37.87,37.78,37.8,16650.0,36.9679,36.9875,36.8996,36.9191,16650.0
2024-10-14 13:30:00,37.79,37.83,37.72,37.77,24796.0,36.9093,36.9484,36.841,36.8898,24796.0
2024-10-14 14:00:00,37.77,37.85,37.75,37.84,17169.0,36.8898,36.9679,36.8703,36.9582,17169.0
2024-10-14 14:30:00,37.84,37.89,37.82,37.84,48549.0,36.9582,37.007,36.9386,36.9582,48549.0
2024-10-14 15:00:00,37.85,37.9,37.83,37.84,28589.0,36.9679,37.0168,36.9484,36.9582,28589.0
2024-10-14 15:30:00,37.84,37.94,37.8,37.84,162433.0,36.9582,37.0558,36.9191,36.9582,162433.0
2024-10-15 09:30:00,37.93,38.03,37.78,37.87,130771.0,37.0461,37.1437,36.8996,36.9875,130771.0
2024-10-15 10:00:00,37.86,38.12,37.86,38.07,51083.0,36.9777,37.2316,36.9777,37.1828,51083.0
2024-10-15 10:30:00,38.06,38.21,38.05,38.14,58269.0,37.173,37.3195,37.1633,37.2512,58269.0
2024-10-15 11:00:00,38.15,38.22,38.04,38.2,240881.0,37.2609,37.3293,37.1535,37.3098,240881.0
2024-10-15 11:30:00,38.2,38.27,38.12,38.16,60218.0,37.3098,37.3781,37.2316,37.2707,60218.0
2024-10-15 12:00:00,38.16,38.16,37.97,38.01,75246.0,37.2707,37.2707,37.0851,37.1242,75246.0
2024-10-15 12:30:00,38.01,38.06,37.87,38.06,245340.0,37.1242,37.173,36.9875,37.173,245340.0
2024-10-15 13:00:00,38.04,38.07,37.82,37.82,63687.0,37.1535,37.1828,36.9386,36.9386,63687.0
2024-10-15 13:30:00,37.82,37.87,37.64,37.66,92171.0,36.9386,36.9875,36.7628,36.7824,92171.0
2024-10-15 14:00:00,37.65,37.68,37.55,37.56,64659.0,36.7726,36.8019,36.6749,36.6847,64659.0
2024-10-15 14:30:00,37.57,37.66,37.52,37.6,117931.0,36.6945,36.7824,36.6456,36.7238,117931.0
2024-10-15 15:00:00,37.61,37.66,37.57,37.58,74885.0,36.7335,36.7824,36.6945,36.7042,74885.0
2024-10-15 15:30:00,37.58,37.62,37.38,37.49,424709.0,36.7042,36.7433,36.5089,36.6163,424709.0
2024-10-16 09:30:00,37.56,37.89,37.51,37.89,68172.0,36.6847,37.007,36.6359,37.007,68172.0
2024-10-16 10:00:00,37.91,37.96,37.81,37.81,54652.0,37.0265,37.0754,36.9289,36.9289,54652.0
2024-10-16 10:30:00,37.8,37.88,37.73,37.88,34347.0,36.9191,36.9972,36.8507,36.9972,34347.0
2024-10-16 11:00:00,37.88,38.0,37.87,37.96,36101.0,36.9972,37.1144,36.9875,37.0754,36101.0
2024-10-16 11:30:00,37.97,38.11,37.97,38.02,42348.0,37.0851,37.2219,37.0851,37.134,42348.0
2024-10-16 12:00:00,38.02,38.1,37.97,38.07,52607.0,37.134,37.2121,37.0851,37.1828,52607.0
2024-10-16 12:30:00,38.06,38.1,37.99,37.99,32215.0,37.173,37.2121,37.1047,37.1047,32215.0
2024-10-16 13:00:00,37.99,38.13,37.99,38.08,33855.0,37.1047,37.2414,37.1047,37.1926,33855.0
2024-10-16 13:30:00,38.08,38.1,38.01,38.09,40073.0,37.1926,37.2121,37.1242,37.2023,40073.0
2024-10-16 14:00:00,38.09,38.2,38.09,38.19,46229.0,37.2023,37.3098,37.2023,37.3,46229.0
2024-10-16 14:30:00,38.19,38.22,38.13,38.16,40851.0,37.3,37.3293,37.2414,37.2707,40851.0
2024-10-16 15:00:00,38.15,38.19,38.13,38.16,64531.0,37.2609,37.3,37.2414,37.2707,64531.0
2024-10-16 15:30:00,38.15,38.27,38.11,38.14,238467.0,37.2609,37.3781,37.2219,37.2512,238467.0
2024-10-17 09:30:00,37.96,38.08,37.8,37.86,47058.0,37.0754,37.1926,36.9191,36.9777,47058.0
2024-10-17 10:00:00,37.87,37.95,37.71,37.78,63530.0,36.9875,37.0656,36.8312,36.8996,63530.0
2024-10-17 10:30:00,37.78,37.93,37.77,37.9,24431.0,36.8996,37.0461,36.8898,37.0168,24431.0
2024-10-17 11:00:00,37.91,37.97,37.88,37.93,45293.0,37.0265,37.0851,36.9972,37.0461,45293.0
2024-10-17 11:30:00,37.93,38.06,37.93,38.05,33298.0,37.0461,37.173,37.0461,37.1633,33298.0
2024-10-17 12:00:00,38.05,38.09,38.03,38.09,27535.0,37.1633,37.2023,37.1437,37.2023,27535.0
2024-10-17 12:30:00,38.09,38.14,38.08,38.12,26135.0,37.2023,37.2512,37.1926,37.2316,26135.0
2024-10-17 13:00:00,38.11,38.13,38.06,38.08,26666.0,37.2219,37.2414,37.173,37.1926,26666.0
2024-10-17 13:30:00,38.08,38.11,38.04,38.08,28479.0,37.1926,37.2219,37.1535,37.1926,28479.0
2024-10-17 14:00:00,38.07,38.15,38.07,38.11,159058.0,37.1828,37.2609,37.1828,37.2219,159058.0
2024-10-17 14:30:00,38.11,38.17,38.1,38.11,60248.0,37.2219,37.2805,37.2121,37.2219,60248.0
2024-10-17 15:00:00,38.11,38.18,38.1,38.13,49465.0,37.2219,37.2902,37.2121,37.2414,49465.0
2024-10-17 15:30:00,38.13,38.14,38.03,38.1,274434.0,37.2414,37.2512,37.1437,37.2121,274434.0
2024-10-18 09:30:00,38.14,38.37,38.11,38.33,48454.0,37.2512,37.4758,37.2219,37.4367,48454.0
2024-10-18 10:00:00,38.31,38.41,38.3,38.37,33855.0,37.4172,37.5149,37.4074,37.4758,33855.0
2024-10-18 10:30:00,38.37,38.39,38.32,38.38,87123.0,37.4758,37.4953,37.427,37.4856,87123.0
2024-10-18 11:00:00,38.36,38.4,38.26,38.3,399410.0,37.466,37.5051,37.3684,37.4074,399410.0
2024-10-18 11:30:00,38.3,38.39,38.28,38.29,19334.0,37.4074,37.4953,37.3879,37.3977,19334.0
2024-10-18 12:00:00,38.3,38.31,38.16,38.17,11901.0,37.4074,37.4172,37.2707,37.2805,11901.0
2024-10-18 12:30:00,38.18,38.26,38.15,38.17,24044.0,37.2902,37.3684,37.2609,37.2805,24044.0
2024-10-18 13:00:00,38.18,38.19,38.08,38.1,40624.0,37.2902,37.3,37.1926,37.2121,40624.0
2024-10-18 13:30:00,38.09,38.1,38.04,38.07,29202.0,37.2023,37.2121,37.1535,37.1828,29202.0
2024-10-18 14:00:00,38.07,38.19,38.04,38.17,18400.0,37.1828,37.3,37.1535,37.2805,18400.0
2024-10-18 14:30:00,38.18,38.23,38.11,38.19,36416.0,37.2902,37.3391,37.2219,37.3,36416.0
2024-10-18 15:00:00,38.18,38.19,38.13,38.15,52204.0,37.2902,37.3,37.2414,37.2609,52204.0
2024-10-18 15:30:00,38.15,38.19,38.1,38.12,186594.0,37.2609,37.3,37.2121,37.2316,186594.0
2024-10-21 09:30:00,37.92,38.03,37.82,37.93,56625.0,37.0363,37.1437,36.9386,37.0461,56625.0
2024-10-21 10:00:00,37.93,37.93,37.59,37.59,26865.0,37.0461,37.0461,36.714,36.714,26865.0
2024-10-21 10:30:00,37.59,37.6,37.4,37.4,25170.0,36.714,36.7238,36.5284,36.5284,25170.0
2024-10-21 11:00:00,37.4,37.44,37.36,37.37,28769.0,36.5284,36.5675,36.4893,36.4991,28769.0
2024-10-21 11:30:00,37.37,37.37,37.28,37.33,33699.0,36.4991,36.4991,36.4112,36.46,33699.0
2024-10-21 12:00:00,37.34,37.4,37.31,37.4,17777.0,36.4698,36.5284,36.4405,36.5284,17777.0
2024-10-21 12:30:00,37.4,37.4,37.28,37.32,21009.0,36.5284,36.5284,36.4112,36.4503,21009.0
2024-10-21 13:00:00,37.32,37.38,37.3,37.3,36340.0,36.4503,36.5089,36.4307,36.4307,36340.0
2024-10-21 13:30:00,37.3,37.4,37.28,37.38,28169.0,36.4307,36.5284,36.4112,36.5089,28169.0
2024-10-21 14:00:00,37.38,37.45,37.35,37.38,47548.0,36.5089,36.5773,36.4796,36.5089,47548.0
2024-10-21 14:30:00,37.38,37.44,37.36,37.44,72291.0,36.5089,36.5675,36.4893,36.5675,72291.0
2024-10-21 15:00:00,37.44,37.49,37.39,37.46,136249.0,36.5675,36.6163,36.5186,36.587,136249.0
2024-10-21 15:30:00,37.45,37.47,37.28,37.35,450865.0,36.5773,36.5968,36.4112,36.4796,450865.0
2024-10-22 09:30:00,37.27,37.6,37.27,37.6,101284.0,36.4014,36.7238,36.4014,36.7238,101284.0
2024-10-22 10:00:00,37.61,37.68,37.51,37.64,74491.0,36.7335,36.8019,36.6359,36.7628,74491.0
2024-10-22 10:30:00,37.61,37.69,37.57,37.66,27760.0,36.7335,36.8117,36.6945,36.7824,27760.0
2024-10-22 11:00:00,37.66,37.74,37.64,37.72,68920.0,36.7824,36.8605,36.7628,36.841,68920.0
2024-10-22 11:30:00,37.73,37.77,37.73,37.75,38411.0,36.8507,36.8898,36.8507,36.8703,38411.0
2024-10-22 12:00:00,37.75,37.9,37.74,37.89,132656.0,36.8703,37.0168,36.8605,37.007,132656.0
2024-10-22 12:30:00,37.88,37.97,37.88,37.93,46430.0,36.9972,37.0851,36.9972,37.0461,46430.0
2024-10-22 13:00:00,37.94,38.13,37.94,38.07,121546.0,37.0558,37.2414,37.0558,37.1828,121546.0
2024-10-22 13:30:00,38.05,38.17,38.03,38.05,93910.0,37.1633,37.2805,37.1437,37.1633,93910.0
2024-10-22 14:00:00,38.05,38.21,37.98,38.18,100430.0,37.1633,37.3195,37.0949,37.2902,100430.0
2024-10-22 14:30:00,38.19,38.27,38.18,38.27,58378.0,37.3,37.3781,37.2902,37.3781,58378.0
2024-10-22 15:00:00,38.27,38.3,38.22,38.23,66643.0,37.3781,37.4074,37.3293,37.3391,66643.0
2024-10-22 15:30:00,38.23,38.34,38.13,38.16,356956.0,37.3391,37.4465,37.2414,37.2707,356956.0
2024-10-23 09:30:00,38.37,38.74,38.29,38.62,105901.0,37.4758,37.8372,37.3977,37.72,105901.0
2024-10-23 10:00:00,38.64,38.88,38.59,38.68,114316.0,37.7395,37.9739,37.6907,37.7786,114316.0
2024-10-23 10:30:00,38.67,38.78,38.64,38.78,46524.0,37.7688,37.8763,37.7395,37.8763,46524.0
2024-10-23 11:00:00,38.76,38.82,38.73,38.8,50719.0,37.8567,37.9153,37.8274,37.8958,50719.0
2024-10-23 11:30:00,38.81,38.93,38.76,38.92,46759.0,37.9056,38.0228,37.8567,38.013,46759.0
2024-10-23 12:00:00,38.93,39.29,38.92,39.29,117812.0,38.0228,38.3744,38.013,38.3744,117812.0
2024-10-23 12:30:00,39.29,39.32,39.2,39.21,132617.0,38.3744,38.4037,38.2865,38.2962,132617.0
2024-10-23 13:00:00,39.21,39.31,39.15,39.21,158140.0,38.2962,38.3939,38.2376,38.2962,158140.0
2024-10-23 13:30:00,39.21,39.26,39.04,39.25,94260.0,38.2962,38.3451,38.1302,38.3353,94260.0
2024-10-23 14:00:00,39.25,39.26,39.13,39.22,67875.0,38.3353,38.3451,38.2181,38.306,67875.0
2024-10-23 14:30:00,39.23,39.38,39.22,39.34,288542.0,38.3158,38.4623,38.306,38.4232,288542.0
2024-10-23 15:00:00,39.34,39.34,39.21,39.29,97322.0,38.4232,38.4232,38.2962,38.3744,97322.0
2024-10-23 15:30:00,39.29,39.34,39.0,39.05,628245.0,38.3744,38.4232,38.0911,38.14,628245.0
2024-10-24 09:30:00,39.12,39.35,39.01,39.02,62298.0,38.2083,38.433,38.1009,38.1107,62298.0
2024-10-24 10:00:00,38.96,39.02,38.86,38.91,40556.0,38.0521,38.1107,37.9544,38.0032,40556.0
2024-10-24 10:30:00,38.91,39.07,38.88,39.04,36171.0,38.0032,38.1595,37.9739,38.1302,36171.0
2024-10-24 11:00:00,39.05,39.05,38.8,38.83,49516.0,38.14,38.14,37.8958,37.9251,49516.0
2024-10-24 11:30:00,38.84,38.93,38.84,38.89,37188.0,37.9349,38.0228,37.9349,37.9837,37188.0
2024-10-24 12:00:00,38.88,38.88,38.73,38.77,41056.0,37.9739,37.9739,37.8274,37.8665,41056.0
2024-10-24 12:30:00,38.76,38.83,38.73,38.8,44145.0,37.8567,37.9251,37.8274,37.8958,44145.0
2024-10-24 13:00:00,38.8,38.84,38.77,38.83,44828.0,37.8958,37.9349,37.8665,37.9251,44828.0
2024-10-24 13:30:00,38.81,38.85,38.73,38.73,40678.0,37.9056,37.9446,37.8274,37.8274,40678.0
2024-10-24 14:00:00,38.72,38.78,38.7,38.75,92904.0,37.8177,37.8763,37.7981,37.847,92904.0
2024-10-24 14:30:00,38.74,38.76,38.65,38.67,110614.0,37.8372,37.8567,37.7493,37.7688,110614.0
2024-10-24 15:00:00,38.66,38.68,38.61,38.61,123825.0,37.7591,37.7786,37.7102,37.7102,123825.0
2024-10-24 15:30:00,38.61,38.67,38.57,38.64,416733.0,37.7102,37.7688,37.6712,37.7395,416733.0
2024-10-25 09:30:00,38.8,38.8,38.14,38.29,104343.0,37.8958,37.8958,37.2512,37.3977,104343.0
2024-10-25 10:00:00,38.3,38.53,38.25,38.49,88015.0,37.4074,37.6321,37.3586,37.593,88015.0
2024-10-25 10:30:00,38.48,38.5,38.32,38.33,44057.0,37.5832,37.6028,37.427,37.4367,44057.0
2024-10-25 11:00:00,38.34,38.51,38.33,38.43,130214.0,37.4465,37.6125,37.4367,37.5344,130214.0
2024-10-25 11:30:00,38.43,38.56,38.41,38.56,49252.0,37.5344,37.6614,37.5149,37.6614,49252.0
2024-10-25 12:00:00,38.55,38.59,38.42,38.55,71053.0,37.6516,37.6907,37.5246,37.6516,71053.0
2024-10-25 12:30:00,38.55,38.56,38.32,38.46,116742.0,37.6516,37.6614,37.427,37.5637,116742.0
2024-10-25 13:00:00,38.46,38.62,38.45,38.62,99712.0,37.5637,37.72,37.5539,37.72,99712.0
2024-10-25 13:30:00,38.62,38.65,38.53,38.63,98627.0,37.72,37.7493,37.6321,37.7298,98627.0
2024-10-25 14:00:00,38.63,38.63,38.42,38.44,82136.0,37.7298,37.7298,37.5246,37.5442,82136.0
2024-10-25 14:30:00,38.43,38.48,38.34,38.44,49633.0,37.5344,37.5832,37.4465,37.5442,49633.0
2024-10-25 15:00:00,38.45,38.46,38.37,38.41,60432.0,37.5539,37.5637,37.4758,37.5149,60432.0
2024-10-25 15:30:00,38.41,38.43,38.23,38.29,298362.0,37.5149,37.5344,37.3391,37.3977,298362.0
2024-10-28 09:30:00,38.48,38.65,38.4,38.6,65604.0,37.5832,37.7493,37.5051,37.7005,65604.0
2024-10-28 10:00:00,38.59,38.6,38.4,38.51,64226.0,37.6907,37.7005,37.5051,37.6125,64226.0
2024-10-28 10:30:00,38.52,38.52,38.27,38.27,55313.0,37.6223,37.6223,37.3781,37.3781,55313.0
2024-10-28 11:00:00,38.27,38.39,38.23,38.37,79330.0,37.3781,37.4953,37.3391,37.4758,79330.0
2024-10-28 11:30:00,38.37,38.41,38.23,38.27,116013.0,37.4758,37.5149,37.3391,37.3781,116013.0
2024-10-28 12:00:00,38.27,38.37,38.27,38.32,44363.0,37.3781,37.4758,37.3781,37.427,44363.0
2024-10-28 12:30:00,38.32,38.34,38.2,38.2,83079.0,37.427,37.4465,37.3098,37.3098,83079.0
2024-10-28 13:00:00,38.21,38.21,38.13,38.16,50512.0,37.3195,37.3195,37.2414,37.2707,50512.0
2024-10-28 13:30:00,38.16,38.19,38.13,38.15,49031.0,37.2707,37.3,37.2414,37.2609,49031.0
2024-10-28 14:00:00,38.15,38.24,38.12,38.23,71912.0,37.2609,37.3488,37.2316,37.3391,71912.0
2024-10-28 14:30:00,38.24,38.33,38.18,38.3,82837.0,37.3488,37.4367,37.2902,37.4074,82837.0
2024-10-28 15:00:00,38.29,38.31,38.15,38.27,101077.0,37.3977,37.4172,37.2609,37.3781,101077.0
2024-10-28 15:30:00,38.27,38.36,38.24,38.25,428814.0,37.3781,37.466,37.3488,37.3586,428814.0
2024-10-29 09:30:00,38.05,38.43,37.93,38.29,125247.0,37.1633,37.5344,37.0461,37.3977,125247.0
2024-10-29 10:00:00,38.3,38.34,38.14,38.24,76240.0,37.4074,37.4465,37.2512,37.3488,76240.0
2024-10-29 10:30:00,38.23,38.28,38.09,38.15,62699.0,37.3391,37.3879,37.2023,37.2609,62699.0
2024-10-29 11:00:00,38.15,38.26,38.11,38.13,62737.0,37.2609,37.3684,37.2219,37.2414,62737.0
2024-10-29 11:30:00,38.13,38.17,38.09,38.11,52795.0,37.2414,37.2805,37.2023,37.2219,52795.0
2024-10-29 12:00:00,38.11,38.14,37.96,37.99,283447.0,37.2219,37.2512,37.0754,37.1047,283447.0
2024-10-29 12:30:00,38.0,38.01,37.89,38.01,64760.0,37.1144,37.1242,37.007,37.1242,64760.0
2024-10-29 13:00:00,38.01,38.05,37.93,37.93,68925.0,37.1242,37.1633,37.0461,37.0461,68925.0
2024-10-29 13:30:00,37.92,37.94,37.82,37.86,82186.0,37.0363,37.0558,36.9386,36.9777,82186.0
2024-10-29 14:00:00,37.85,37.86,37.75,37.78,71119.0,36.9679,36.9777,36.8703,36.8996,71119.0
2024-10-29 14:30:00,37.78,37.85,37.76,37.83,54423.0,36.8996,36.9679,36.88,36.9484,54423.0
2024-10-29 15:00:00,37.83,37.9,37.79,37.89,67094.0,36.9484,37.0168,36.9093,37.007,67094.0
2024-10-29 15:30:00,37.89,37.89,37.73,37.82,377138.0,37.007,37.007,36.8507,36.9386,377138.0
2024-10-30 09:30:00,37.02,37.62,36.81,36.95,204007.0,36.1573,36.7433,35.9522,36.0889,204007.0
2024-10-30 10:00:00,36.95,37.06,36.66,36.94,206056.0,36.0889,36.1963,35.8057,36.0791,206056.0
2024-10-30 10:30:00,36.98,37.24,36.91,37.03,163867.0,36.1182,36.3721,36.0498,36.167,163867.0
2024-10-30 11:00:00,37.02,37.07,36.8,37.06,150377.0,36.1573,36.2061,35.9424,36.1963,150377.0
2024-10-30 11:30:00,37.05,37.23,37.02,37.22,99605.0,36.1866,36.3624,36.1573,36.3526,99605.0
2024-10-30 12:00:00,37.22,37.27,36.15,36.25,753942.0,36.3526,36.4014,35.3075,35.4052,753942.0
2024-10-30 12:30:00,36.25,36.72,36.22,36.4,249558.0,35.4052,35.8643,35.3759,35.5517,249558.0
2024-10-30 13:00:00,36.36,36.87,36.33,36.8,136264.0,35.5127,36.0108,35.4834,35.9424,136264.0
2024-10-30 13:30:00,36.8,36.8,36.41,36.5,156321.0,35.9424,35.9424,35.5615,35.6494,156321.0
2024-10-30 14:00:00,36.52,36.67,36.49,36.63,121896.0,35.6689,35.8154,35.6396,35.7764,121896.0
2024-10-30 14:30:00,36.62,36.78,36.5,36.73,244279.0,35.7666,35.9229,35.6494,35.874,244279.0
2024-10-30 15:00:00,36.72,36.86,36.56,36.64,189863.0,35.8643,36.001,35.708,35.7861,189863.0
2024-10-30 15:30:00,36.64,36.83,36.61,36.7,600223.0,35.7861,35.9717,35.7568,35.8447,600223.0
2024-10-31 09:30:00,36.34,36.34,35.89,36.06,107487.0,35.4931,35.4931,35.0536,35.2196,107487.0
2024-10-31 10:00:00,36.09,36.14,35.92,36.04,124531.0,35.2489,35.2978,35.0829,35.2001,124531.0
2024-10-31 10:30:00,36.02,36.1,35.86,35.87,60202.0,35.1806,35.2587,35.0243,35.0341,60202.0
2024-10-31 11:00:00,35.88,36.23,35.78,36.09,271850.0,35.0438,35.3857,34.9462,35.2489,271850.0
2024-10-31 11:30:00,36.08,36.23,35.97,36.2,110344.0,35.2392,35.3857,35.1317,35.3564,110344.0
2024-10-31 12:00:00,36.2,36.24,36.15,36.18,103721.0,35.3564,35.3954,35.3075,35.3368,103721.0
2024-10-31 12:30:00,36.16,36.18,36.02,36.1,92182.0,35.3173,35.3368,35.1806,35.2587,92182.0
2024-10-31 13:00:00,36.09,36.26,36.09,36.14,197577.0,35.2489,35.415,35.2489,35.2978,197577.0
2024-10-31 13:30:00,36.12,36.17,36.06,36.17,61829.0,35.2782,35.3271,35.2196,35.3271,61829.0
2024-10-31 14:00:00,36.18,36.18,36.03,36.09,142745.0,35.3368,35.3368,35.1903,35.2489,142745.0
2024-10-31 14:30:00,36.08,36.1,35.76,35.76,215300.0,35.2392,35.2587,34.9266,34.9266,215300.0
2024-10-31 15:00:00,35.75,35.78,35.6,35.63,147729.0,34.9169,34.9462,34.7704,34.7997,147729.0
2024-10-31 15:30:00,35.63,35.65,35.23,35.24,782434.0,34.7997,34.8192,34.409,34.4188,782434.0
2024-11-01 09:30:00,35.22,35.49,35.04,35.33,174900.0,34.3992,34.6629,34.2234,34.5067,174900.0
2024-11-01 10:00:00,35.34,35.45,35.21,35.32,239412.0,34.5164,34.6239,34.3895,34.4969,239412.0
2024-11-01 10:30:00,35.32,35.43,35.24,35.24,144137.0,34.4969,34.6043,34.4188,34.4188,144137.0
2024-11-01 11:00:00,35.25,35.32,35.15,35.18,75156.0,34.4285,34.4969,34.3309,34.3602,75156.0
2024-11-01 11:30:00,35.16,35.26,35.09,35.1,83953.0,34.3406,34.4383,34.2722,34.282,83953.0
2024-11-01 12:00:00,35.1,35.23,35.05,35.07,86142.0,34.282,34.409,34.2332,34.2527,86142.0
2024-11-01 12:30:00,35.07,35.11,34.9,34.91,57646.0,34.2527,34.2918,34.0867,34.0964,57646.0
2024-11-01 13:00:00,34.9,35.01,34.83,34.95,57424.0,34.0867,34.1941,34.0183,34.1355,57424.0
2024-11-01 13:30:00,34.96,35.02,34.87,35.01,57015.0,34.1453,34.2039,34.0574,34.1941,57015.0
2024-11-01 14:00:00,35.0,35.0,34.81,34.97,82997.0,34.1843,34.1843,33.9988,34.155,82997.0
2024-11-01 14:30:00,34.96,35.0,34.93,34.98,98452.0,34.1453,34.1843,34.116,34.1648,98452.0
2024-11-01 15:00:00,34.97,35.18,34.95,35.16,111478.0,34.155,34.3602,34.1355,34.3406,111478.0
2024-11-01 15:30:00,35.15,35.15,34.91,35.02,714058.0,34.3309,34.3309,34.0964,34.2039,714058.0
2024-11-04 09:30:00,35.12,35.21,34.83,35.19,81427.0,34.3016,34.3895,34.0183,34.3699,81427.0
2024-11-04 10:00:00,35.19,35.36,35.18,35.36,110549.0,34.3699,34.536,34.3602,34.536,110549.0
2024-11-04 10:30:00,35.34,35.38,35.28,35.38,143596.0,34.5164,34.5555,34.4578,34.5555,143596.0
2024-11-04 11:00:00,35.37,35.4,35.02,35.07,158170.0,34.5457,34.575,34.2039,34.2527,158170.0
2024-11-04 11:30:00,35.08,35.14,35.01,35.08,75105.0,34.2625,34.3211,34.1941,34.2625,75105.0
2024-11-04 12:00:00,35.08,35.2,35.06,35.15,78001.0,34.2625,34.3797,34.2429,34.3309,78001.0
2024-11-04 12:30:00,35.15,35.3,35.14,35.23,81847.0,34.3309,34.4774,34.3211,34.409,81847.0
2024-11-04 13:00:00,35.23,35.26,35.19,35.23,50545.0,34.409,34.4383,34.3699,34.409,50545.0
2024-11-04 13:30:00,35.23,35.27,35.13,35.13,78981.0,34.409,34.4481,34.3113,34.3113,78981.0
2024-11-04 14:00:00,35.13,35.17,35.07,35.09,55241.0,34.3113,34.3504,34.2527,34.2722,55241.0
2024-11-04 14:30:00,35.08,35.22,35.07,35.1,110838.0,34.2625,34.3992,34.2527,34.282,110838.0
2024-11-04 15:00:00,35.1,35.21,35.04,35.21,114277.0,34.282,34.3895,34.2234,34.3895,114277.0
2024-11-04 15:30:00,35.2,35.28,35.13,35.2,408281.0,34.3797,34.4578,34.3113,34.3797,408281.0
2024-11-05 09:30:00,35.12,35.21,35.02,35.18,75917.0,34.3016,34.3895,34.2039,34.3602,75917.0
2024-11-05 10:00:00,35.17,35.18,34.93,35.0,104540.0,34.3504,34.3602,34.116,34.1843,104540.0
2024-11-05 10:30:00,35.01,35.16,34.99,35.06,56291.0,34.1941,34.3406,34.1746,34.2429,56291.0
2024-11-05 11:00:00,35.07,35.15,35.03,35.07,53467.0,34.2527,34.3309,34.2136,34.2527,53467.0
2024-11-05 11:30:00,35.07,35.12,35.02,35.11,48046.0,34.2527,34.3016,34.2039,34.2918,48046.0
2024-11-05 12:00:00,35.09,35.24,35.07,35.2,92838.0,34.2722,34.4188,34.2527,34.3797,92838.0
2024-11-05 12:30:00,35.19,35.41,35.18,35.37,38049.0,34.3699,34.5848,34.3602,34.5457,38049.0
2024-11-05 13:00:00,35.36,35.38,35.31,35.33,37278.0,34.536,34.5555,34.4871,34.5067,37278.0
2024-11-05 13:30:00,35.33,35.35,35.26,35.34,57146.0,34.5067,34.5262,34.4383,34.5164,57146.0
2024-11-05 14:00:00,35.35,35.38,35.3,35.34,48650.0,34.5262,34.5555,34.4774,34.5164,48650.0
2024-11-05 14:30:00,35.34,35.36,35.27,35.3,59362.0,34.5164,34.536,34.4481,34.4774,59362.0
2024-11-05 15:00:00,35.3,35.35,35.24,35.3,81316.0,34.4774,34.5262,34.4188,34.4774,81316.0
2024-11-05 15:30:00,35.3,35.46,35.29,35.4,385783.0,34.4774,34.6336,34.4676,34.575,385783.0
2024-11-06 09:30:00,36.09,36.41,35.6,36.16,192618.0,35.2489,35.5615,34.7704,35.3173,192618.0
2024-11-06 10:00:00,36.17,36.68,36.12,36.66,118557.0,35.3271,35.8252,35.2782,35.8057,118557.0
2024-11-06 10:30:00,36.65,36.68,36.06,36.07,239371.0,35.7959,35.8252,35.2196,35.2294,239371.0
2024-11-06 11:00:00,36.09,36.15,35.91,36.0,138816.0,35.2489,35.3075,35.0731,35.161,138816.0
2024-11-06 11:30:00,36.0,36.16,35.86,35.89,113726.0,35.161,35.3173,35.0243,35.0536,113726.0
2024-11-06 12:00:00,35.9,35.97,35.61,35.8,112642.0,35.0634,35.1317,34.7801,34.9657,112642.0
2024-11-06 12:30:00,35.79,35.94,35.67,35.87,230176.0,34.9559,35.1024,34.8387,35.0341,230176.0
2024-11-06 13:00:00,35.87,35.91,35.82,35.85,53139.0,35.0341,35.0731,34.9852,35.0145,53139.0
2024-11-06 13:30:00,35.85,36.06,35.83,36.03,51203.0,35.0145,35.2196,34.995,35.1903,51203.0
2024-11-06 14:00:00,36.03,36.25,36.02,36.2,175438.0,35.1903,35.4052,35.1806,35.3564,175438.0
2024-11-06 14:30:00,36.19,36.3,36.15,36.18,81005.0,35.3466,35.4541,35.3075,35.3368,81005.0
2024-11-06 15:00:00,36.18,36.36,36.17,36.35,78754.0,35.3368,35.5127,35.3271,35.5029,78754.0
2024-11-06 15:30:00,36.36,36.48,36.33,36.38,553176.0,35.5127,35.6299,35.4834,35.5322,553176.0
2024-11-07 09:30:00,36.4,36.53,36.02,36.46,48591.0,35.5517,35.6787,35.1806,35.6103,48591.0
2024-11-07 10:00:00,36.46,36.77,36.45,36.77,138732.0,35.6103,35.9131,35.6006,35.9131,138732.0
2024-11-07 10:30:00,36.79,36.87,36.71,36.73,58498.0,35.9326,36.0108,35.8545,35.874,58498.0
2024-11-07 11:00:00,36.72,36.83,36.69,36.76,46841.0,35.8643,35.9717,35.835,35.9033,46841.0
2024-11-07 11:30:00,36.78,36.89,36.78,36.89,39659.0,35.9229,36.0303,35.9229,36.0303,39659.0
2024-11-07 12:00:00,36.88,36.95,36.77,36.81,50641.0,36.0205,36.0889,35.9131,35.9522,50641.0
2024-11-07 12:30:00,36.82,36.85,36.75,36.76,43640.0,35.9619,35.9912,35.8936,35.9033,43640.0
2024-11-07 13:00:00,36.76,36.76,36.59,36.7,183062.0,35.9033,35.9033,35.7373,35.8447,183062.0
2024-11-07 13:30:00,36.71,36.74,36.66,36.7,34169.0,35.8545,35.8838,35.8057,35.8447,34169.0
2024-11-07 14:00:00,36.71,36.76,36.6,36.66,34885.0,35.8545,35.9033,35.7471,35.8057,34885.0
2024-11-07 14:30:00,36.67,36.75,36.58,36.74,55984.0,35.8154,35.8936,35.7275,35.8838,55984.0
2024-11-07 15:00:00,36.73,36.82,36.69,36.8,55443.0,35.874,35.9619,35.835,35.9424,55443.0
2024-11-07 15:30:00,36.8,36.91,36.71,36.75,356955.0,35.9424,36.0498,35.8545,35.8936,356955.0
2024-11-08 09:30:00,36.92,37.07,36.78,37.03,31618.0,36.0596,36.2061,35.9229,36.167,31618.0
2024-11-08 10:00:00,37.03,37.22,36.88,37.21,176077.0,36.167,36.3526,36.0205,36.3428,176077.0
2024-11-08 10:30:00,37.22,37.35,37.13,37.26,160523.0,36.3526,36.4796,36.2647,36.3917,160523.0
2024-11-08 11:00:00,37.25,37.39,37.24,37.3,77977.0,36.3819,36.5186,36.3721,36.4307,77977.0
2024-11-08 11:30:00,37.3,37.33,37.17,37.23,93808.0,36.4307,36.46,36.3038,36.3624,93808.0
2024-11-08 12:00:00,37.2,37.21,37.1,37.19,42402.0,36.3331,36.3428,36.2354,36.3233,42402.0
2024-11-08 12:30:00,37.19,37.2,37.13,37.14,48963.0,36.3233,36.3331,36.2647,36.2745,48963.0
2024-11-08 13:00:00,37.12,37.14,37.07,37.09,25332.0,36.2549,36.2745,36.2061,36.2256,25332.0
2024-11-08 13:30:00,37.09,37.11,37.04,37.09,49495.0,36.2256,36.2452,36.1768,36.2256,49495.0
2024-11-08 14:00:00,37.09,37.19,37.01,37.07,105343.0,36.2256,36.3233,36.1475,36.2061,105343.0
2024-11-08 14:30:00,37.08,37.17,37.07,37.09,73113.0,36.2159,36.3038,36.2061,36.2256,73113.0
2024-11-08 15:00:00,37.09,37.09,36.97,37.0,65533.0,36.2256,36.2256,36.1084,36.1377,65533.0
2024-11-08 15:30:00,37.0,37.03,36.9,36.95,425439.0,36.1377,36.167,36.0401,36.0889,425439.0
2024-11-11 09:30:00,37.12,37.73,37.08,37.69,119073.0,36.2549,36.8507,36.2159,36.8117,119073.0
2024-11-11 10:00:00,37.69,37.96,37.67,37.83,201264.0,36.8117,37.0754,36.7921,36.9484,201264.0
2024-11-11 10:30:00,37.83,37.96,37.83,37.93,38614.0,36.9484,37.0754,36.9484,37.0461,38614.0
2024-11-11 11:00:00,37.94,38.05,37.92,38.0,43004.0,37.0558,37.1633,37.0363,37.1144,43004.0
2024-11-11 11:30:00,37.98,38.15,37.96,37.96,44291.0,37.0949,37.2609,37.0754,37.0754,44291.0
2024-11-11 12:00:00,37.96,37.96,37.61,37.62,93971.0,37.0754,37.0754,36.7335,36.7433,93971.0
2024-11-11 12:30:00,37.61,37.62,37.38,37.38,62109.0,36.7335,36.7433,36.5089,36.5089,62109.0
2024-11-11 13:00:00,37.39,37.41,37.29,37.35,72846.0,36.5186,36.5382,36.421,36.4796,72846.0
2024-11-11 13:30:00,37.35,37.59,37.32,37.47,122293.0,36.4796,36.714,36.4503,36.5968,122293.0
2024-11-11 14:00:00,37.47,37.51,37.39,37.48,73127.0,36.5968,36.6359,36.5186,36.6066,73127.0
2024-11-11 14:30:00,37.47,37.49,37.39,37.41,56945.0,36.5968,36.6163,36.5186,36.5382,56945.0
2024-11-11 15:00:00,37.4,37.42,37.36,37.38,55406.0,36.5284,36.548,36.4893,36.5089,55406.0
2024-11-11 15:30:00,37.38,37.47,37.26,37.41,424354.0,36.5089,36.5968,36.3917,36.5382,424354.0
2024-11-12 09:30:00,37.46,37.62,37.36,37.59,48278.0,36.587,36.7433,36.4893,36.714,48278.0
2024-11-12 10:00:00,37.63,37.73,37.58,37.66,38437.0,36.7531,36.8507,36.7042,36.7824,38437.0
2024-11-12 10:30:00,37.66,37.76,37.39,37.41,110837.0,36.7824,36.88,36.5186,36.5382,110837.0
2024-11-12 11:00:00,37.42,37.52,37.36,37.48,67410.0,36.548,36.6456,36.4893,36.6066,67410.0
2024-11-12 11:30:00,37.5,37.51,37.41,37.44,46329.0,36.6261,36.6359,36.5382,36.5675,46329.0
2024-11-12 12:00:00,37.44,37.46,37.39,37.4,33339.0,36.5675,36.587,36.5186,36.5284,33339.0
2024-11-12 12:30:00,37.4,37.42,37.32,37.34,29975.0,36.5284,36.548,36.4503,36.4698,29975.0
2024-11-12 13:00:00,37.35,37.41,37.29,37.38,22626.0,36.4796,36.5382,36.421,36.5089,22626.0
2024-11-12 13:30:00,37.39,37.51,37.37,37.49,45287.0,36.5186,36.6359,36.4991,36.6163,45287.0
2024-11-12 14:00:00,37.5,37.56,37.49,37.54,87332.0,36.6261,36.6847,36.6163,36.6652,87332.0
2024-11-12 14:30:00,37.54,37.59,37.49,37.57,158160.0,36.6652,36.714,36.6163,36.6945,158160.0
2024-11-12 15:00:00,37.57,37.61,37.41,37.43,101442.0,36.6945,36.7335,36.5382,36.5577,101442.0
2024-11-12 15:30:00,37.43,37.43,37.3,37.33,271453.0,36.5577,36.5577,36.4307,36.46,271453.0
2024-11-13 09:30:00,37.61,38.04,37.61,37.95,214639.0,36.7335,37.1535,36.7335,37.0656,214639.0
2024-11-13 10:00:00,37.92,38.0,37.76,37.93,48523.0,37.0363,37.1144,36.88,37.0461,48523.0
2024-11-13 10:30:00,37.94,38.1,37.93,38.1,63821.0,37.0558,37.2121,37.0461,37.2121,63821.0
2024-11-13 11:00:00,38.1,38.19,38.07,38.14,86667.0,37.2121,37.3,37.1828,37.2512,86667.0
2024-11-13 11:30:00,38.14,38.25,38.09,38.19,173295.0,37.2512,37.3586,37.2023,37.3,173295.0
2024-11-13 12:00:00,38.17,38.24,38.03,38.05,48334.0,37.2805,37.3488,37.1437,37.1633,48334.0
2024-11-13 12:30:00,38.05,38.05,37.86,37.96,183212.0,37.1633,37.1633,36.9777,37.0754,183212.0
2024-11-13 13:00:00,37.96,37.98,37.85,37.94,36431.0,37.0754,37.0949,36.9679,37.0558,36431.0
2024-11-13 13:30:00,37.93,37.97,37.8,37.81,64012.0,37.0461,37.0851,36.9191,36.9289,64012.0
2024-11-13 14:00:00,37.81,37.98,37.79,37.98,58154.0,36.9289,37.0949,36.9093,37.0949,58154.0
2024-11-13 14:30:00,37.98,37.99,37.9,37.99,46092.0,37.0949,37.1047,37.0168,37.1047,46092.0
2024-11-13 15:00:00,37.98,38.0,37.9,37.99,51392.0,37.0949,37.1144,37.0168,37.1047,51392.0
2024-11-13 15:30:00,37.98,38.07,37.91,37.96,401626.0,37.0949,37.1828,37.0265,37.0754,401626.0
2024-11-14 09:30:00,37.88,37.94,37.65,37.83,30221.0,36.9972,37.0558,36.7726,36.9484,30221.0
2024-11-14 10:00:00,37.83,37.92,37.74,37.88,65150.0,36.9484,37.0363,36.8605,36.9972,65150.0
2024-11-14 10:30:00,37.87,37.92,37.76,37.76,58459.0,36.9875,37.0363,36.88,36.88,58459.0
2024-11-14 11:00:00,37.77,37.81,37.7,37.75,53429.0,36.8898,36.9289,36.8214,36.8703,53429.0
2024-11-14 11:30:00,37.74,37.74,37.67,37.69,41049.0,36.8605,36.8605,36.7921,36.8117,41049.0
2024-11-14 12:00:00,37.68,37.69,37.57,37.67,36180.0,36.8019,36.8117,36.6945,36.7921,36180.0
2024-11-14 12:30:00,37.66,37.7,37.62,37.66,32857.0,36.7824,36.8214,36.7433,36.7824,32857.0
2024-11-14 13:00:00,37.66,37.74,37.61,37.61,55430.0,36.7824,36.8605,36.7335,36.7335,55430.0
2024-11-14 13:30:00,37.61,37.68,37.52,37.6,67908.0,36.7335,36.8019,36.6456,36.7238,67908.0
2024-11-14 14:00:00,37.59,37.73,37.59,37.72,26639.0,36.714,36.8507,36.714,36.841,26639.0
2024-11-14 14:30:00,37.72,37.72,37.65,37.67,26839.0,36.841,36.841,36.7726,36.7921,26839.0
2024-11-14 15:00:00,37.67,37.68,37.5,37.66,159337.0,36.7921,36.8019,36.6261,36.7824,159337.0
2024-11-14 15:30:00,37.66,37.7,37.46,37.52,434158.0,36.7824,36.8214,36.587,36.6456,434158.0
2024-11-15 09:30:00,37.47,37.68,37.45,37.54,39252.0,36.5968,36.8019,36.5773,36.6652,39252.0
2024-11-15 10:00:00,37.54,37.56,37.36,37.45,38419.0,36.6652,36.6847,36.4893,36.5773,38419.0
2024-11-15 10:30:00,37.45,37.57,37.42,37.46,32353.0,36.5773,36.6945,36.548,36.587,32353.0
2024-11-15 11:00:00,37.46,37.61,37.45,37.57,28223.0,36.587,36.7335,36.5773,36.6945,28223.0
2024-11-15 11:30:00,37.56,37.6,37.46,37.55,45264.0,36.6847,36.7238,36.587,36.6749,45264.0
2024-11-15 12:00:00,37.55,37.55,37.38,37.39,61535.0,36.6749,36.6749,36.5089,36.5186,61535.0
2024-11-15 12:30:00,37.39,37.51,37.35,37.48,44338.0,36.5186,36.6359,36.4796,36.6066,44338.0
2024-11-15 13:00:00,37.49,37.6,37.48,37.59,32738.0,36.6163,36.7238,36.6066,36.714,32738.0
2024-11-15 13:30:00,37.59,37.62,37.55,37.58,27668.0,36.714,36.7433,36.6749,36.7042,27668.0
2024-11-15 14:00:00,37.58,37.62,37.52,37.53,36664.0,36.7042,36.7433,36.6456,36.6554,36664.0
2024-11-15 14:30:00,37.54,37.62,37.53,37.56,51924.0,36.6652,36.7433,36.6554,36.6847,51924.0
2024-11-15 15:00:00,37.56,37.66,37.5,37.51,72103.0,36.6847,36.7824,36.6261,36.6359,72103.0
2024-11-15 15:30:00,37.51,37.62,37.49,37.59,241184.0,36.6359,36.7433,36.6163,36.714,241184.0
2024-11-18 09:30:00,37.5,37.69,37.34,37.61,66216.0,36.6261,36.8117,36.4698,36.7335,66216.0
2024-11-18 10:00:00,37.59,37.64,37.49,37.63,76072.0,36.714,36.7628,36.6163,36.7531,76072.0
2024-11-18 10:30:00,37.64,37.85,37.64,37.8,95037.0,36.7628,36.9679,36.7628,36.9191,95037.0
2024-11-18 11:00:00,37.81,37.93,37.81,37.87,132219.0,36.9289,37.0461,36.9289,36.9875,132219.0
2024-11-18 11:30:00,37.87,37.93,37.83,37.86,30110.0,36.9875,37.0461,36.9484,36.9777,30110.0
2024-11-18 12:00:00,37.85,37.85,37.71,37.82,81040.0,36.9679,36.9679,36.8312,36.9386,81040.0
2024-11-18 12:30:00,37.82,37.86,37.64,37.64,52890.0,36.9386,36.9777,36.7628,36.7628,52890.0
2024-11-18 13:00:00,37.64,37.65,37.4,37.42,42661.0,36.7628,36.7726,36.5284,36.548,42661.0
2024-11-18 13:30:00,37.42,37.51,37.4,37.46,50663.0,36.548,36.6359,36.5284,36.587,50663.0
2024-11-18 14:00:00,37.45,37.46,37.36,37.36,67997.0,36.5773,36.587,36.4893,36.4893,67997.0
2024-11-18 14:30:00,37.37,37.5,37.34,37.46,54691.0,36.4991,36.6261,36.4698,36.587,54691.0
2024-11-18 15:00:00,37.45,37.46,37.35,37.4,49980.0,36.5773,36.587,36.4796,36.5284,49980.0
2024-11-18 15:30:00,37.4,37.48,37.36,37.43,355348.0,36.5284,36.6066,36.4893,36.5577,355348.0
2024-11-19 09:30:00,37.36,37.36,37.11,37.27,30154.0,36.4893,36.4893,36.2452,36.4014,30154.0
2024-11-19 10:00:00,37.26,37.32,37.21,37.32,27244.0,36.3917,36.4503,36.3428,36.4503,27244.0
2024-11-19 10:30:00,37.31,37.4,37.3,37.39,42545.0,36.4405,36.5284,36.4307,36.5186,42545.0
2024-11-19 11:00:00,37.43,37.52,37.39,37.48,27942.0,36.5577,36.6456,36.5186,36.6066,27942.0
2024-11-19 11:30:00,37.48,37.59,37.46,37.53,31999.0,36.6066,36.714,36.587,36.6554,31999.0
2024-11-19 12:00:00,37.54,37.59,37.5,37.58,31923.0,36.6652,36.714,36.6261,36.7042,31923.0
2024-11-19 12:30:00,37.57,37.7,37.53,37.69,26110.0,36.6945,36.8214,36.6554,36.8117,26110.0
2024-11-19 13:00:00,37.69,37.74,37.66,37.67,23827.0,36.8117,36.8605,36.7824,36.7921,23827.0
2024-11-19 13:30:00,37.68,37.76,37.65,37.73,34315.0,36.8019,36.88,36.7726,36.8507,34315.0
2024-11-19 14:00:00,37.72,37.75,37.66,37.67,29544.0,36.841,36.8703,36.7824,36.7921,29544.0
2024-11-19 14:30:00,37.68,37.72,37.64,37.67,25971.0,36.8019,36.841,36.7628,36.7921,25971.0
2024-11-19 15:00:00,37.68,37.72,37.64,37.71,34692.0,36.8019,36.841,36.7628,36.8312,34692.0
2024-11-19 15:30:00,37.72,37.72,37.54,37.57,156108.0,36.841,36.841,36.6652,36.6945,156108.0
2024-11-20 09:30:00,37.4,37.57,37.4,37.55,63075.0,36.5284,36.6945,36.5284,36.6749,63075.0
2024-11-20 10:00:00,37.56,37.62,37.47,37.58,48632.0,36.6847,36.7433,36.5968,36.7042,48632.0
2024-11-20 10:30:00,37.62,37.7,37.59,37.65,42868.0,36.7433,36.8214,36.714,36.7726,42868.0
2024-11-20 11:00:00,37.65,37.71,37.56,37.68,51942.0,36.7726,36.8312,36.6847,36.8019,51942.0
2024-11-20 11:30:00,37.68,37.75,37.67,37.73,30655.0,36.8019,36.8703,36.7921,36.8507,30655.0
2024-11-20 12:00:00,37.73,37.76,37.65,37.66,28864.0,36.8507,36.88,36.7726,36.7824,28864.0
2024-11-20 12:30:00,37.66,37.73,37.65,37.66,34348.0,36.7824,36.8507,36.7726,36.7824,34348.0
2024-11-20 13:00:00,37.66,37.7,37.64,37.7,45715.0,36.7824,36.8214,36.7628,36.8214,45715.0
2024-11-20 13:30:00,37.69,37.71,37.47,37.48,54157.0,36.8117,36.8312,36.5968,36.6066,54157.0
2024-11-20 14:00:00,37.47,37.51,37.37,37.5,25109.0,36.5968,36.6359,36.4991,36.6261,25109.0
2024-11-20 14:30:00,37.5,37.5,37.4,37.41,27785.0,36.6261,36.6261,36.5284,36.5382,27785.0
2024-11-20 15:00:00,37.4,37.53,37.37,37.53,42709.0,36.5284,36.6554,36.4991,36.6554,42709.0
2024-11-20 15:30:00,37.53,37.57,37.46,37.55,256478.0,36.6554,36.6945,36.587,36.6749,256478.0
2024-11-21 09:30:00,37.53,37.69,37.4,37.65,17281.0,36.6554,36.8117,36.5284,36.7726,17281.0
2024-11-21 10:00:00,37.63,37.65,37.52,37.53,31554.0,36.7531,36.7726,36.6456,36.6554,31554.0
2024-11-21 10:30:00,37.52,37.69,37.52,37.69,21593.0,36.6456,36.8117,36.6456,36.8117,21593.0
2024-11-21 11:00:00,37.69,37.79,37.6,37.63,41003.0,36.8117,36.9093,36.7238,36.7531,41003.0
2024-11-21 11:30:00,37.62,37.72,37.6,37.7,17226.0,36.7433,36.841,36.7238,36.8214,17226.0
2024-11-21 12:00:00,37.7,37.73,37.58,37.72,33655.0,36.8214,36.8507,36.7042,36.841,33655.0
2024-11-21 12:30:00,37.72,37.77,37.67,37.71,17814.0,36.841,36.8898,36.7921,36.8312,17814.0
2024-11-21 13:00:00,37.71,37.72,37.65,37.68,19081.0,36.8312,36.841,36.7726,36.8019,19081.0
2024-11-21 13:30:00,37.68,37.72,37.6,37.62,43066.0,36.8019,36.841,36.7238,36.7433,43066.0
2024-11-21 14:00:00,37.62,37.69,37.62,37.63,50309.0,36.7433,36.8117,36.7433,36.7531,50309.0
2024-11-21 14:30:00,37.62,37.63,37.56,37.62,33365.0,36.7433,36.7531,36.6847,36.7433,33365.0
2024-11-21 15:00:00,37.61,37.69,37.56,37.64,52347.0,36.7335,36.8117,36.6847,36.7628,52347.0
2024-11-21 15:30:00,37.63,37.67,37.58,37.63,188684.0,36.7531,36.7921,36.7042,36.7531,188684.0
2024-11-22 09:30:00,37.62,37.81,37.55,37.58,51196.0,36.7433,36.9289,36.6749,36.7042,51196.0
2024-11-22 10:00:00,37.61,37.66,37.53,37.55,30001.0,36.7335,36.7824,36.6554,36.6749,30001.0
2024-11-22 10:30:00,37.58,37.64,37.53,37.59,20687.0,36.7042,36.7628,36.6554,36.714,20687.0
2024-11-22 11:00:00,37.61,37.64,37.55,37.64,15387.0,36.7335,36.7628,36.6749,36.7628,15387.0
2024-11-22 11:30:00,37.62,37.66,37.59,37.61,39597.0,36.7433,36.7824,36.714,36.7335,39597.0
2024-11-22 12:00:00,37.61,37.74,37.61,37.71,13176.0,36.7335,36.8605,36.7335,36.8312,13176.0
2024-11-22 12:30:00,37.71,37.76,37.68,37.72,14083.0,36.8312,36.88,36.8019,36.841,14083.0
2024-11-22 13:00:00,37.72,37.72,37.61,37.63,13349.0,36.841,36.841,36.7335,36.7531,13349.0
2024-11-22 13:30:00,37.63,37.73,37.61,37.71,31589.0,36.7531,36.8507,36.7335,36.8312,31589.0
2024-11-22 14:00:00,37.7,37.84,37.7,37.8,39628.0,36.8214,36.9582,36.8214,36.9191,39628.0
2024-11-22 14:30:00,37.8,37.84,37.76,37.8,26144.0,36.9191,36.9582,36.88,36.9191,26144.0
2024-11-22 15:00:00,37.8,37.8,37.63,37.64,38169.0,36.9191,36.9191,36.7531,36.7628,38169.0
2024-11-22 15:30:00,37.65,37.68,37.56,37.65,208054.0,36.7726,36.8019,36.6847,36.7726,208054.0
2024-11-25 09:30:00,37.78,38.16,37.78,37.95,39355.0,36.8996,37.2707,36.8996,37.0656,39355.0
2024-11-25 10:00:00,37.98,38.08,37.83,38.08,58399.0,37.0949,37.1926,36.9484,37.1926,58399.0
2024-11-25 10:30:00,38.08,38.08,37.94,38.02,27349.0,37.1926,37.1926,37.0558,37.134,27349.0
2024-11-25 11:00:00,38.01,38.03,37.92,37.92,33450.0,37.1242,37.1437,37.0363,37.0363,33450.0
2024-11-25 11:30:00,37.92,37.96,37.86,37.94,69094.0,37.0363,37.0754,36.9777,37.0558,69094.0
2024-11-25 12:00:00,37.94,38.12,37.93,38.0,81934.0,37.0558,37.2316,37.0461,37.1144,81934.0
2024-11-25 12:30:00,38.01,38.05,37.9,37.98,524149.0,37.1242,37.1633,37.0168,37.0949,524149.0
2024-11-25 13:00:00,37.97,38.1,37.93,38.08,56988.0,37.0851,37.2121,37.0461,37.1926,56988.0
2024-11-25 13:30:00,38.09,38.16,38.09,38.13,88551.0,37.2023,37.2707,37.2023,37.2414,88551.0
2024-11-25 14:00:00,38.13,38.13,37.93,37.95,118396.0,37.2414,37.2414,37.0461,37.0656,118396.0
2024-11-25 14:30:00,37.95,37.99,37.91,37.92,160354.0,37.0656,37.1047,37.0265,37.0363,160354.0
2024-11-25 15:00:00,37.92,38.06,37.87,38.05,77879.0,37.0363,37.173,36.9875,37.1633,77879.0
2024-11-25 15:30:00,38.05,38.19,38.03,38.05,507645.0,37.1633,37.3,37.1437,37.1633,507645.0
2024-11-26 09:30:00,38.09,38.18,37.94,38.06,73374.0,37.2023,37.2902,37.0558,37.173,73374.0
2024-11-26 10:00:00,38.08,38.3,38.06,38.23,59324.0,37.1926,37.4074,37.173,37.3391,59324.0
2024-11-26 10:30:00,38.25,38.37,38.16,38.36,63877.0,37.3586,37.4758,37.2707,37.466,63877.0
2024-11-26 11:00:00,38.35,38.36,38.26,38.28,52535.0,37.4563,37.466,37.3684,37.3879,52535.0
2024-11-26 11:30:00,38.3,38.39,38.27,38.29,25584.0,37.4074,37.4953,37.3781,37.3977,25584.0
2024-11-26 12:00:00,38.28,38.33,38.21,38.29,36856.0,37.3879,37.4367,37.3195,37.3977,36856.0
2024-11-26 12:30:00,38.3,38.32,38.15,38.22,34697.0,37.4074,37.427,37.2609,37.3293,34697.0
2024-11-26 13:00:00,38.22,38.26,38.19,38.26,36794.0,37.3293,37.3684,37.3,37.3684,36794.0
2024-11-26 13:30:00,38.26,38.43,38.25,38.41,52810.0,37.3684,37.5344,37.3586,37.5149,52810.0
2024-11-26 14:00:00,38.41,38.56,38.4,38.54,138778.0,37.5149,37.6614,37.5051,37.6418,138778.0
2024-11-26 14:30:00,38.53,38.6,38.5,38.57,105157.0,37.6321,37.7005,37.6028,37.6712,105157.0
2024-11-26 15:00:00,38.57,38.61,38.55,38.57,186431.0,37.6712,37.7102,37.6516,37.6712,186431.0
2024-11-26 15:30:00,38.57,38.57,38.26,38.31,361226.0,37.6712,37.6712,37.3684,37.4172,361226.0
2024-11-27 09:30:00,38.56,38.75,38.54,38.75,38187.0,37.6614,37.847,37.6418,37.847,38187.0
2024-11-27 10:00:00,38.74,38.79,38.63,38.63,21583.0,37.8372,37.886,37.7298,37.7298,21583.0
2024-11-27 10:30:00,38.59,38.73,38.57,38.58,24039.0,37.6907,37.8274,37.6712,37.6809,24039.0
2024-11-27 11:00:00,38.56,38.77,38.55,38.68,127840.0,37.6614,37.8665,37.6516,37.7786,127840.0
2024-11-27 11:30:00,38.69,38.79,38.66,38.73,62779.0,37.7884,37.886,37.7591,37.8274,62779.0
2024-11-27 12:00:00,38.73,38.78,38.67,38.7,29743.0,37.8274,37.8763,37.7688,37.7981,29743.0
2024-11-27 12:30:00,38.69,38.77,38.66,38.72,32022.0,37.7884,37.8665,37.7591,37.8177,32022.0
2024-11-27 13:00:00,38.72,38.8,38.71,38.77,26471.0,37.8177,37.8958,37.8079,37.8665,26471.0
2024-11-27 13:30:00,38.77,38.84,38.74,38.8,63326.0,37.8665,37.9349,37.8372,37.8958,63326.0
2024-11-27 14:00:00,38.8,38.8,38.63,38.67,113962.0,37.8958,37.8958,37.7298,37.7688,113962.0
2024-11-27 14:30:00,38.67,38.78,38.67,38.76,40610.0,37.7688,37.8763,37.7688,37.8567,40610.0
2024-11-27 15:00:00,38.76,38.77,38.68,38.69,70406.0,37.8567,37.8665,37.7786,37.7884,70406.0
2024-11-27 15:30:00,38.68,38.73,38.57,38.61,225724.0,37.7786,37.8274,37.6712,37.7102,225724.0
2024-11-29 09:30:00,38.56,38.73,38.42,38.61,87497.0,37.6614,37.8274,37.5246,37.7102,87497.0
2024-11-29 10:00:00,38.61,38.73,38.6,38.65,34288.0,37.7102,37.8274,37.7005,37.7493,34288.0
2024-11-29 10:30:00,38.65,38.7,38.55,38.62,35206.0,37.7493,37.7981,37.6516,37.72,35206.0
2024-11-29 11:00:00,38.63,38.63,38.51,38.59,96494.0,37.7298,37.7298,37.6125,37.6907,96494.0
2024-11-29 11:30:00,38.59,38.6,38.52,38.53,62052.0,37.6907,37.7005,37.6223,37.6321,62052.0
2024-11-29 12:00:00,38.54,38.61,38.52,38.6,82572.0,37.6418,37.7102,37.6223,37.7005,82572.0
2024-11-29 12:30:00,38.6,38.78,38.28,38.32,287771.0,37.7005,37.8763,37.3879,37.427,287771.0
2024-12-02 09:30:00,38.29,38.29,37.91,37.94,43913.0,37.3977,37.3977,37.0265,37.0558,43913.0
2024-12-02 10:00:00,37.93,38.01,37.8,37.89,27361.0,37.0461,37.1242,36.9191,37.007,27361.0
2024-12-02 10:30:00,37.91,37.93,37.73,37.74,82060.0,37.0265,37.0461,36.8507,36.8605,82060.0
2024-12-02 11:00:00,37.73,37.83,37.69,37.76,34795.0,36.8507,36.9484,36.8117,36.88,34795.0
2024-12-02 11:30:00,37.75,37.77,37.64,37.64,105001.0,36.8703,36.8898,36.7628,36.7628,105001.0
2024-12-02 12:00:00,37.65,37.75,37.62,37.7,27711.0,36.7726,36.8703,36.7433,36.8214,27711.0
2024-12-02 12:30:00,37.69,37.69,37.56,37.57,28583.0,36.8117,36.8117,36.6847,36.6945,28583.0
2024-12-02 13:00:00,37.58,37.65,37.56,37.63,56180.0,36.7042,36.7726,36.6847,36.7531,56180.0
2024-12-02 13:30:00,37.64,37.64,37.57,37.61,34132.0,36.7628,36.7628,36.6945,36.7335,34132.0
2024-12-02 14:00:00,37.61,37.63,37.49,37.52,75355.0,36.7335,36.7531,36.6163,36.6456,75355.0
2024-12-02 14:30:00,37.51,37.56,37.48,37.51,30184.0,36.6359,36.6847,36.6066,36.6359,30184.0
2024-12-02 15:00:00,37.51,37.65,37.5,37.59,116119.0,36.6359,36.7726,36.6261,36.714,116119.0
2024-12-02 15:30:00,37.59,37.74,37.52,37.68,437992.0,36.714,36.8605,36.6456,36.8019,437992.0
2024-12-03 09:30:00,37.78,37.78,37.52,37.66,29152.0,36.8996,36.8996,36.6456,36.7824,29152.0
2024-12-03 10:00:00,37.63,37.71,37.55,37.59,25504.0,36.7531,36.8312,36.6749,36.714,25504.0
2024-12-03 10:30:00,37.56,37.59,37.43,37.5,27366.0,36.6847,36.714,36.5577,36.6261,27366.0
2024-12-03 11:00:00,37.5,37.54,37.46,37.51,24228.0,36.6261,36.6652,36.587,36.6359,24228.0
2024-12-03 11:30:00,37.51,37.53,37.45,37.5,34411.0,36.6359,36.6554,36.5773,36.6261,34411.0
2024-12-03 12:00:00,37.49,37.53,37.46,37.53,35890.0,36.6163,36.6554,36.587,36.6554,35890.0
2024-12-03 12:30:00,37.53,37.67,37.53,37.66,19096.0,36.6554,36.7921,36.6554,36.7824,19096.0
2024-12-03 13:00:00,37.67,37.73,37.66,37.7,19760.0,36.7921,36.8507,36.7824,36.8214,19760.0
2024-12-03 13:30:00,37.69,37.69,37.62,37.66,15111.0,36.8117,36.8117,36.7433,36.7824,15111.0
2024-12-03 14:00:00,37.66,37.69,37.61,37.68,29731.0,36.7824,36.8117,36.7335,36.8019,29731.0
2024-12-03 14:30:00,37.68,37.72,37.57,37.72,28033.0,36.8019,36.841,36.6945,36.841,28033.0
2024-12-03 15:00:00,37.73,37.73,37.61,37.65,24242.0,36.8507,36.8507,36.7335,36.7726,24242.0
2024-12-03 15:30:00,37.64,37.64,37.43,37.44,216591.0,36.7628,36.7628,36.5577,36.5675,216591.0
2024-12-04 09:30:00,37.49,37.5,37.13,37.41,67640.0,36.6163,36.6261,36.2647,36.5382,67640.0
2024-12-04 10:00:00,37.41,37.42,37.21,37.42,54015.0,36.5382,36.548,36.3428,36.548,54015.0
2024-12-04 10:30:00,37.42,37.5,37.39,37.47,31098.0,36.548,36.6261,36.5186,36.5968,31098.0
2024-12-04 11:00:00,37.45,37.59,37.42,37.53,18839.0,36.5773,36.714,36.548,36.6554,18839.0
2024-12-04 11:30:00,37.53,37.65,37.53,37.65,29351.0,36.6554,36.7726,36.6554,36.7726,29351.0
2024-12-04 12:00:00,37.64,37.64,37.52,37.54,34860.0,36.7628,36.7628,36.6456,36.6652,34860.0
2024-12-04 12:30:00,37.53,37.54,37.46,37.52,17897.0,36.6554,36.6652,36.587,36.6456,17897.0
2024-12-04 13:00:00,37.52,37.6,37.45,37.47,28201.0,36.6456,36.7238,36.5773,36.5968,28201.0
2024-12-04 13:30:00,37.47,37.55,37.44,37.49,28327.0,36.5968,36.6749,36.5675,36.6163,28327.0
2024-12-04 14:00:00,37.49,37.49,37.35,37.4,42478.0,36.6163,36.6163,36.4796,36.5284,42478.0
2024-12-04 14:30:00,37.41,37.43,37.38,37.41,37362.0,36.5382,36.5577,36.5089,36.5382,37362.0
2024-12-04 15:00:00,37.41,37.51,37.39,37.5,55624.0,36.5382,36.6359,36.5186,36.6261,55624.0
2024-12-04 15:30:00,37.5,37.66,37.47,37.6,257155.0,36.6261,36.7824,36.5968,36.7238,257155.0
2024-12-05 09:30:00,37.5,37.5,37.18,37.4,28226.0,36.6261,36.6261,36.3135,36.5284,28226.0
2024-12-05 10:00:00,37.43,37.43,37.28,37.29,38706.0,36.5577,36.5577,36.4112,36.421,38706.0
2024-12-05 10:30:00,37.3,37.42,37.22,37.27,220657.0,36.4307,36.548,36.3526,36.4014,220657.0
2024-12-05 11:00:00,37.3,37.35,37.24,37.34,42339.0,36.4307,36.4796,36.3721,36.4698,42339.0
2024-12-05 11:30:00,37.32,37.36,37.26,37.33,106689.0,36.4503,36.4893,36.3917,36.46,106689.0
2024-12-05 12:00:00,37.33,37.36,37.24,37.27,46196.0,36.46,36.4893,36.3721,36.4014,46196.0
2024-12-05 12:30:00,37.27,37.36,37.14,37.36,222647.0,36.4014,36.4893,36.2745,36.4893,222647.0
2024-12-05 13:00:00,37.35,37.39,37.27,37.3,63363.0,36.4796,36.5186,36.4014,36.4307,63363.0
2024-12-05 13:30:00,37.3,37.36,37.28,37.32,99456.0,36.4307,36.4893,36.4112,36.4503,99456.0
2024-12-05 14:00:00,37.32,37.42,37.31,37.37,70667.0,36.4503,36.548,36.4405,36.4991,70667.0
2024-12-05 14:30:00,37.34,37.36,37.25,37.31,143703.0,36.4698,36.4893,36.3819,36.4405,143703.0
2024-12-05 15:00:00,37.32,37.38,37.25,37.31,106108.0,36.4503,36.5089,36.3819,36.4405,106108.0
2024-12-05 15:30:00,37.31,37.46,37.31,37.38,267856.0,36.4405,36.587,36.4405,36.5089,267856.0
2024-12-06 09:30:00,37.4,37.61,37.32,37.45,57319.0,36.5284,36.7335,36.4503,36.5773,57319.0
2024-12-06 10:00:00,37.49,37.58,37.3,37.37,58234.0,36.6163,36.7042,36.4307,36.4991,58234.0
2024-12-06 10:30:00,37.36,37.44,37.33,37.43,73785.0,36.4893,36.5675,36.46,36.5577,73785.0
2024-12-06 11:00:00,37.4,37.49,37.32,37.41,45836.0,36.5284,36.6163,36.4503,36.5382,45836.0
2024-12-06 11:30:00,37.37,37.5,37.36,37.45,181849.0,36.4991,36.6261,36.4893,36.5773,181849.0
2024-12-06 12:00:00,37.45,37.49,37.35,37.41,41540.0,36.5773,36.6163,36.4796,36.5382,41540.0
2024-12-06 12:30:00,37.41,37.43,37.35,37.36,53433.0,36.5382,36.5577,36.4796,36.4893,53433.0
2024-12-06 13:00:00,37.36,37.47,37.35,37.43,253643.0,36.4893,36.5968,36.4796,36.5577,253643.0
2024-12-06 13:30:00,37.44,37.48,37.4,37.45,35162.0,36.5675,36.6066,36.5284,36.5773,35162.0
2024-12-06 14:00:00,37.45,37.51,37.36,37.43,76963.0,36.5773,36.6359,36.4893,36.5577,76963.0
2024-12-06 14:30:00,37.41,37.46,37.37,37.4,41061.0,36.5382,36.587,36.4991,36.5284,41061.0
2024-12-06 15:00:00,37.4,37.41,37.33,37.36,148754.0,36.5284,36.5382,36.46,36.4893,148754.0
2024-12-06 15:30:00,37.36,37.42,37.26,37.26,269257.0,36.4893,36.548,36.3917,36.3917,269257.0
2024-12-09 09:30:00,37.25,37.47,37.22,37.44,49959.0,36.3819,36.5968,36.3526,36.5675,49959.0
2024-12-09 10:00:00,37.44,37.45,37.33,37.44,50892.0,36.5675,36.5773,36.46,36.5675,50892.0
2024-12-09 10:30:00,37.44,37.54,37.4,37.49,145997.0,36.5675,36.6652,36.5284,36.6163,145997.0
2024-12-09 11:00:00,37.5,37.59,37.47,37.51,55382.0,36.6261,36.714,36.5968,36.6359,55382.0
2024-12-09 11:30:00,37.51,37.59,37.49,37.58,19813.0,36.6359,36.714,36.6163,36.7042,19813.0
2024-12-09 12:00:00,37.58,37.62,37.47,37.57,153390.0,36.7042,36.7433,36.5968,36.6945,153390.0
2024-12-09 12:30:00,37.57,37.65,37.55,37.61,98113.0,36.6945,36.7726,36.6749,36.7335,98113.0
2024-12-09 13:00:00,37.61,37.76,37.59,37.75,155468.0,36.7335,36.88,36.714,36.8703,155468.0
2024-12-09 13:30:00,37.75,37.9,37.72,37.84,120563.0,36.8703,37.0168,36.841,36.9582,120563.0
2024-12-09 14:00:00,37.84,37.86,37.77,37.8,100196.0,36.9582,36.9777,36.8898,36.9191,100196.0
2024-12-09 14:30:00,37.8,37.88,37.74,37.82,186215.0,36.9191,36.9972,36.8605,36.9386,186215.0
2024-12-09 15:00:00,37.81,37.86,37.75,37.77,74522.0,36.9289,36.9777,36.8703,36.8898,74522.0
2024-12-09 15:30:00,37.77,37.85,37.65,37.69,443546.0,36.8898,36.9679,36.7726,36.8117,443546.0
2024-12-10 09:30:00,37.95,38.08,37.62,37.85,237815.0,37.0656,37.1926,36.7433,36.9679,237815.0
2024-12-10 10:00:00,37.89,37.89,37.61,37.69,182818.0,37.007,37.007,36.7335,36.8117,182818.0
2024-12-10 10:30:00,37.69,37.96,37.64,37.9,449986.0,36.8117,37.0754,36.7628,37.0168,449986.0
2024-12-10 11:00:00,37.9,38.03,37.88,38.03,81755.0,37.0168,37.1437,36.9972,37.1437,81755.0
2024-12-10 11:30:00,38.02,38.04,37.7,37.77,165173.0,37.134,37.1535,36.8214,36.8898,165173.0
2024-12-10 12:00:00,37.75,37.92,37.63,37.91,104538.0,36.8703,37.0363,36.7531,37.0265,104538.0
2024-12-10 12:30:00,37.91,38.02,37.9,37.92,71109.0,37.0265,37.134,37.0168,37.0363,71109.0
2024-12-10 13:00:00,37.91,37.96,37.8,37.84,138657.0,37.0265,37.0754,36.9191,36.9582,138657.0
2024-12-10 13:30:00,37.84,37.86,37.73,37.76,205706.0,36.9582,36.9777,36.8507,36.88,205706.0
2024-12-10 14:00:00,37.76,37.85,37.72,37.84,116226.0,36.88,36.9679,36.841,36.9582,116226.0
2024-12-10 14:30:00,37.83,37.9,37.78,37.81,84129.0,36.9484,37.0168,36.8996,36.9289,84129.0
2024-12-10 15:00:00,37.78,37.89,37.75,37.75,275010.0,36.8996,37.007,36.8703,36.8703,275010.0
2024-12-10 15:30:00,37.76,37.78,37.47,37.58,344921.0,36.88,36.8996,36.5968,36.7042,344921.0
2024-12-11 09:30:00,37.49,38.12,37.47,37.98,80327.0,36.6163,37.2316,36.5968,37.0949,80327.0
2024-12-11 10:00:00,37.99,38.03,37.83,37.83,182152.0,37.1047,37.1437,36.9484,36.9484,182152.0
2024-12-11 10:30:00,37.82,37.83,37.67,37.75,50211.0,36.9386,36.9484,36.7921,36.8703,50211.0
2024-12-11 11:00:00,37.73,37.81,37.66,37.7,190356.0,36.8507,36.9289,36.7824,36.8214,190356.0
2024-12-11 11:30:00,37.7,37.8,37.62,37.78,106049.0,36.8214,36.9191,36.7433,36.8996,106049.0
2024-12-11 12:00:00,37.78,37.94,37.75,37.86,257938.0,36.8996,37.0558,36.8703,36.9777,257938.0
2024-12-11 12:30:00,37.86,37.9,37.78,37.83,56309.0,36.9777,37.0168,36.8996,36.9484,56309.0
2024-12-11 13:00:00,37.86,37.94,37.81,37.92,202146.0,36.9777,37.0558,36.9289,37.0363,202146.0
2024-12-11 13:30:00,37.93,37.97,37.89,37.92,78405.0,37.0461,37.0851,37.007,37.0363,78405.0
2024-12-11 14:00:00,37.92,37.98,37.81,37.87,82749.0,37.0363,37.0949,36.9289,36.9875,82749.0
2024-12-11 14:30:00,37.86,37.88,37.81,37.85,65770.0,36.9777,36.9972,36.9289,36.9679,65770.0
2024-12-11 15:00:00,37.85,37.85,37.78,37.85,122236.0,36.9679,36.9679,36.8996,36.9679,122236.0
2024-12-11 15:30:00,37.85,37.91,37.74,37.76,467915.0,36.9679,37.0265,36.8605,36.88,467915.0
2024-12-12 09:30:00,37.69,37.85,37.59,37.85,54597.0,36.8117,36.9679,36.714,36.9679,54597.0
2024-12-12 10:00:00,37.86,38.17,37.85,38.01,118503.0,36.9777,37.2805,36.9679,37.1242,118503.0
2024-12-12 10:30:00,38.03,38.25,38.0,38.24,52274.0,37.1437,37.3586,37.1144,37.3488,52274.0
2024-12-12 11:00:00,38.25,38.3,38.18,38.18,62898.0,37.3586,37.4074,37.2902,37.2902,62898.0
2024-12-12 11:30:00,38.19,38.23,38.04,38.05,51390.0,37.3,37.3391,37.1535,37.1633,51390.0
2024-12-12 12:00:00,38.07,38.13,38.03,38.1,46735.0,37.1828,37.2414,37.1437,37.2121,46735.0
2024-12-12 12:30:00,38.1,38.13,38.05,38.07,58198.0,37.2121,37.2414,37.1633,37.1828,58198.0
2024-12-12 13:00:00,38.04,38.25,38.02,38.22,191108.0,37.1535,37.3586,37.134,37.3293,191108.0
2024-12-12 13:30:00,38.22,38.24,38.12,38.22,145034.0,37.3293,37.3488,37.2316,37.3293,145034.0
2024-12-12 14:00:00,38.22,38.26,38.14,38.15,207941.0,37.3293,37.3684,37.2512,37.2609,207941.0
2024-12-12 14:30:00,38.15,38.31,38.13,38.21,164229.0,37.2609,37.4172,37.2414,37.3195,164229.0
2024-12-12 15:00:00,38.2,38.21,38.11,38.16,150785.0,37.3098,37.3195,37.2219,37.2707,150785.0
2024-12-12 15:30:00,38.16,38.19,37.89,37.95,381444.0,37.2707,37.3,37.007,37.0656,381444.0
2024-12-13 09:30:00,37.57,37.85,37.38,37.41,98566.0,36.9498,37.2251,36.7629,36.7924,98566.0
2024-12-13 10:00:00,37.39,37.5,37.23,37.32,89654.0,36.7727,36.8809,36.6154,36.7039,89654.0
2024-12-13 10:30:00,37.32,37.38,37.23,37.28,50688.0,36.7039,36.7629,36.6154,36.6645,50688.0
2024-12-13 11:00:00,37.3,37.35,37.25,37.27,55903.0,36.6842,36.7334,36.635,36.6547,55903.0
2024-12-13 11:30:00,37.27,37.42,37.27,37.42,35479.0,36.6547,36.8022,36.6547,36.8022,35479.0
2024-12-13 12:00:00,37.41,37.42,37.18,37.23,57482.0,36.7924,36.8022,36.5662,36.6154,57482.0
2024-12-13 12:30:00,37.25,37.26,37.19,37.22,33702.0,36.635,36.6449,36.576,36.6055,33702.0
2024-12-13 13:00:00,37.22,37.22,37.06,37.2,449430.0,36.6055,36.6055,36.4482,36.5859,449430.0
2024-12-13 13:30:00,37.2,37.24,37.15,37.24,279409.0,36.5859,36.6252,36.5367,36.6252,279409.0
2024-12-13 14:00:00,37.24,37.3,37.21,37.23,48543.0,36.6252,36.6842,36.5957,36.6154,48543.0
2024-12-13 14:30:00,37.23,37.27,37.19,37.2,117015.0,36.6154,36.6547,36.576,36.5859,117015.0
2024-12-13 15:00:00,37.2,37.26,37.11,37.26,153716.0,36.5859,36.6449,36.4973,36.6449,153716.0
2024-12-13 15:30:00,37.26,37.41,37.25,37.37,384514.0,36.6449,36.7924,36.635,36.7531,384514.0
2024-12-16 09:30:00,37.55,37.65,37.25,37.65,86575.0,36.9301,37.0284,36.635,37.0284,86575.0
2024-12-16 10:00:00,37.67,38.05,37.62,37.96,193382.0,37.0481,37.4218,36.9989,37.3333,193382.0
2024-12-16 10:30:00,37.96,38.08,37.83,37.99,95107.0,37.3333,37.4513,37.2055,37.3628,95107.0
2024-12-16 11:00:00,37.98,38.0,37.89,37.92,86127.0,37.353,37.3727,37.2645,37.294,86127.0
2024-12-16 11:30:00,37.93,37.95,37.84,37.85,24260.0,37.3038,37.3235,37.2153,37.2251,24260.0
2024-12-16 12:00:00,37.85,37.98,37.85,37.87,42954.0,37.2251,37.353,37.2251,37.2448,42954.0
2024-12-16 12:30:00,37.87,37.92,37.83,37.91,19520.0,37.2448,37.294,37.2055,37.2841,19520.0
2024-12-16 13:00:00,37.9,37.98,37.89,37.98,85498.0,37.2743,37.353,37.2645,37.353,85498.0
2024-12-16 13:30:00,37.98,38.07,37.94,37.96,78319.0,37.353,37.4415,37.3136,37.3333,78319.0
2024-12-16 14:00:00,37.97,37.98,37.83,37.86,31318.0,37.3432,37.353,37.2055,37.235,31318.0
2024-12-16 14:30:00,37.87,37.87,37.75,37.8,36631.0,37.2448,37.2448,37.1268,37.176,36631.0
2024-12-16 15:00:00,37.8,37.81,37.67,37.69,42939.0,37.176,37.1858,37.0481,37.0678,42939.0
2024-12-16 15:30:00,37.69,37.69,37.33,37.43,202153.0,37.0678,37.0678,36.7137,36.8121,202153.0
2024-12-17 09:30:00,36.61,37.19,36.36,37.12,248312.0,36.0056,36.576,35.7597,36.5072,248312.0
2024-12-17 10:00:00,37.14,37.31,37.1,37.27,97941.0,36.5269,36.694,36.4875,36.6547,97941.0
2024-12-17 10:30:00,37.26,37.47,37.18,37.38,84250.0,36.6449,36.8514,36.5662,36.7629,84250.0
2024-12-17 11:00:00,37.38,37.45,37.2,37.24,143376.0,36.7629,36.8317,36.5859,36.6252,143376.0
2024-12-17 11:30:00,37.24,37.31,37.17,37.19,130521.0,36.6252,36.694,36.5564,36.576,130521.0
2024-12-17 12:00:00,37.21,37.26,37.08,37.14,92301.0,36.5957,36.6449,36.4678,36.5269,92301.0
2024-12-17 12:30:00,37.13,37.22,37.11,37.2,91370.0,36.517,36.6055,36.4973,36.5859,91370.0
2024-12-17 13:00:00,37.19,37.23,37.14,37.18,51891.0,36.576,36.6154,36.5269,36.5662,51891.0
2024-12-17 13:30:00,37.17,37.2,37.11,37.15,69423.0,36.5564,36.5859,36.4973,36.5367,69423.0
2024-12-17 14:00:00,37.14,37.18,37.12,37.16,68166.0,36.5269,36.5662,36.5072,36.5465,68166.0
2024-12-17 14:30:00,37.15,37.16,37.02,37.04,86283.0,36.5367,36.5465,36.4088,36.4285,86283.0
2024-12-17 15:00:00,37.04,37.04,36.88,36.89,70272.0,36.4285,36.4285,36.2711,36.281,70272.0
2024-12-17 15:30:00,36.89,37.05,36.84,36.9,474669.0,36.281,36.4383,36.2318,36.2908,474669.0
2024-12-18 09:30:00,36.85,37.2,36.81,37.09,45842.0,36.2416,36.5859,36.2023,36.4777,45842.0
2024-12-18 10:00:00,37.09,37.21,36.94,37.16,137988.0,36.4777,36.5957,36.3302,36.5465,137988.0
2024-12-18 10:30:00,37.16,37.19,37.01,37.02,66473.0,36.5465,36.576,36.399,36.4088,66473.0
2024-12-18 11:00:00,37.02,37.03,36.9,36.94,45278.0,36.4088,36.4187,36.2908,36.3302,45278.0
2024-12-18 11:30:00,36.94,37.15,36.93,37.14,40181.0,36.3302,36.5367,36.3203,36.5269,40181.0
2024-12-18 12:00:00,37.14,37.22,37.08,37.19,234675.0,36.5269,36.6055,36.4678,36.576,234675.0
2024-12-18 12:30:00,37.2,37.23,37.05,37.05,54093.0,36.5859,36.6154,36.4383,36.4383,54093.0
2024-12-18 13:00:00,37.06,37.08,36.89,36.91,68733.0,36.4482,36.4678,36.281,36.3007,68733.0
2024-12-18 13:30:00,36.91,36.95,36.87,36.9,63777.0,36.3007,36.34,36.2613,36.2908,63777.0
2024-12-18 14:00:00,36.9,36.92,36.36,36.4,65993.0,36.2908,36.3105,35.7597,35.7991,65993.0
2024-12-18 14:30:00,36.41,36.56,36.15,36.2,124893.0,35.8089,35.9564,35.5532,35.6024,124893.0
2024-12-18 15:00:00,36.2,36.27,36.07,36.19,119821.0,35.6024,35.6712,35.4745,35.5925,119821.0
2024-12-18 15:30:00,36.19,36.28,35.75,35.96,694138.0,35.5925,35.6811,35.1598,35.3663,694138.0
2024-12-19 09:30:00,35.92,36.69,35.8,36.34,134005.0,35.327,36.0843,35.209,35.7401,134005.0
2024-12-19 10:00:00,36.32,36.39,36.11,36.14,329056.0,35.7204,35.7892,35.5139,35.5434,329056.0
2024-12-19 10:30:00,36.12,36.46,36.11,36.45,176060.0,35.5237,35.8581,35.5139,35.8482,176060.0
2024-12-19 11:00:00,36.45,36.67,36.41,36.65,112213.0,35.8482,36.0646,35.8089,36.0449,112213.0
2024-12-19 11:30:00,36.65,36.91,36.65,36.91,125371.0,36.0449,36.3007,36.0449,36.3007,125371.0
2024-12-19 12:00:00,36.93,37.02,36.83,36.93,102259.0,36.3203,36.4088,36.222,36.3203,102259.0
2024-12-19 12:30:00,36.93,36.96,36.77,36.86,91685.0,36.3203,36.3498,36.163,36.2515,91685.0
2024-12-19 13:00:00,36.86,36.87,36.69,36.85,135442.0,36.2515,36.2613,36.0843,36.2416,135442.0
2024-12-19 13:30:00,36.85,36.89,36.76,36.87,83533.0,36.2416,36.281,36.1531,36.2613,83533.0
2024-12-19 14:00:00,36.87,36.87,36.71,36.72,85456.0,36.2613,36.2613,36.104,36.1138,85456.0
2024-12-19 14:30:00,36.72,36.74,36.61,36.61,106484.0,36.1138,36.1335,36.0056,36.0056,106484.0
2024-12-19 15:00:00,36.61,36.61,36.42,36.45,290476.0,36.0056,36.0056,35.8187,35.8482,290476.0
2024-12-19 15:30:00,36.46,36.48,36.04,36.06,556347.0,35.8581,35.8777,35.445,35.4647,556347.0
2024-12-20 09:30:00,36.33,36.75,36.18,36.66,566595.0,35.7302,36.1433,35.5827,36.0548,566595.0
2024-12-20 10:00:00,36.69,36.72,36.41,36.59,94594.0,36.0843,36.1138,35.8089,35.9859,94594.0
2024-12-20 10:30:00,36.59,36.72,36.5,36.53,72832.0,35.9859,36.1138,35.8974,35.9269,72832.0
2024-12-20 11:00:00,36.52,36.82,36.5,36.79,134729.0,35.9171,36.2121,35.8974,36.1826,134729.0
2024-12-20 11:30:00,36.79,36.9,36.72,36.77,98833.0,36.1826,36.2908,36.1138,36.163,98833.0
2024-12-20 12:00:00,36.77,36.89,36.73,36.86,60327.0,36.163,36.281,36.1236,36.2515,60327.0
2024-12-20 12:30:00,36.85,36.9,36.73,36.84,72536.0,36.2416,36.2908,36.1236,36.2318,72536.0
2024-12-20 13:00:00,36.83,36.85,36.68,36.69,77625.0,36.222,36.2416,36.0744,36.0843,77625.0
2024-12-20 13:30:00,36.69,36.72,36.6,36.64,89072.0,36.0843,36.1138,35.9958,36.0351,89072.0
2024-12-20 14:00:00,36.64,36.77,36.52,36.63,187964.0,36.0351,36.163,35.9171,36.0253,187964.0
2024-12-20 14:30:00,36.63,36.71,36.63,36.63,74510.0,36.0253,36.104,36.0253,36.0253,74510.0
2024-12-20 15:00:00,36.65,36.75,36.58,36.6,95511.0,36.0449,36.1433,35.9761,35.9958,95511.0
2024-12-20 15:30:00,36.61,36.77,36.49,36.5,414530.0,36.0056,36.163,35.8876,35.8974,414530.0
2024-12-23 09:30:00,36.31,36.58,36.31,36.35,49995.0,35.7106,35.9761,35.7106,35.7499,49995.0
2024-12-23 10:00:00,36.35,36.44,36.27,36.41,34158.0,35.7499,35.8384,35.6712,35.8089,34158.0
2024-12-23 10:30:00,36.41,36.46,36.34,36.35,17384.0,35.8089,35.8581,35.7401,35.7499,17384.0
2024-12-23 11:00:00,36.35,36.58,36.34,36.55,24326.0,35.7499,35.9761,35.7401,35.9466,24326.0
2024-12-23 11:30:00,36.56,36.74,36.53,36.74,34816.0,35.9564,36.1335,35.9269,36.1335,34816.0
2024-12-23 12:00:00,36.75,36.79,36.66,36.66,38107.0,36.1433,36.1826,36.0548,36.0548,38107.0
2024-12-23 12:30:00,36.66,36.76,36.59,36.69,69666.0,36.0548,36.1531,35.9859,36.0843,69666.0
2024-12-23 13:00:00,36.7,36.82,36.69,36.81,25723.0,36.0941,36.2121,36.0843,36.2023,25723.0
2024-12-23 13:30:00,36.82,36.83,36.75,36.8,39813.0,36.2121,36.222,36.1433,36.1925,39813.0
2024-12-23 14:00:00,36.8,36.82,36.75,36.76,22738.0,36.1925,36.2121,36.1433,36.1531,22738.0
2024-12-23 14:30:00,36.77,36.8,36.71,36.72,39376.0,36.163,36.1925,36.104,36.1138,39376.0
2024-12-23 15:00:00,36.72,36.8,36.69,36.77,54262.0,36.1138,36.1925,36.0843,36.163,54262.0
2024-12-23 15:30:00,36.77,36.86,36.7,36.83,155331.0,36.163,36.2515,36.0941,36.222,155331.0
2024-12-24 09:30:00,36.79,36.93,36.67,36.93,23916.0,36.1826,36.3203,36.0646,36.3203,23916.0
2024-12-24 10:00:00,36.94,36.99,36.86,36.95,21043.0,36.3302,36.3793,36.2515,36.34,21043.0
2024-12-24 10:30:00,36.95,36.99,36.87,36.89,19381.0,36.34,36.3793,36.2613,36.281,19381.0
2024-12-24 11:00:00,36.88,36.9,36.8,36.9,24326.0,36.2711,36.2908,36.1925,36.2908,24326.0
2024-12-24 11:30:00,36.89,36.9,36.82,36.86,21092.0,36.281,36.2908,36.2121,36.2515,21092.0
2024-12-24 12:00:00,36.86,36.94,36.85,36.94,13520.0,36.2515,36.3302,36.2416,36.3302,13520.0
2024-12-24 12:30:00,36.93,37.17,36.89,37.12,105196.0,36.3203,36.5564,36.281,36.5072,105196.0
2024-12-26 09:30:00,37.01,37.25,36.9,37.2,43368.0,36.399,36.635,36.2908,36.5859,43368.0
2024-12-26 10:00:00,37.21,37.27,37.11,37.12,24017.0,36.5957,36.6547,36.4973,36.5072,24017.0
2024-12-26 10:30:00,37.12,37.2,37.06,37.2,38366.0,36.5072,36.5859,36.4482,36.5859,38366.0
2024-12-26 11:00:00,37.2,37.28,37.18,37.26,19066.0,36.5859,36.6645,36.5662,36.6449,19066.0
2024-12-26 11:30:00,37.26,37.34,37.23,37.3,21509.0,36.6449,36.7236,36.6154,36.6842,21509.0
2024-12-26 12:00:00,37.28,37.32,37.24,37.26,12727.0,36.6645,36.7039,36.6252,36.6449,12727.0
2024-12-26 12:30:00,37.26,37.3,37.24,37.28,19758.0,36.6449,36.6842,36.6252,36.6645,19758.0
2024-12-26 13:00:00,37.25,37.34,37.25,37.33,21152.0,36.635,36.7236,36.635,36.7137,21152.0
2024-12-26 13:30:00,37.32,37.39,37.29,37.36,25852.0,36.7039,36.7727,36.6744,36.7432,25852.0
2024-12-26 14:00:00,37.35,37.38,37.3,37.3,24955.0,36.7334,36.7629,36.6842,36.6842,24955.0
2024-12-26 14:30:00,37.31,37.32,37.24,37.26,20996.0,36.694,36.7039,36.6252,36.6449,20996.0
2024-12-26 15:00:00,37.26,37.28,37.19,37.22,36877.0,36.6449,36.6645,36.576,36.6055,36877.0
2024-12-26 15:30:00,37.23,37.29,37.12,37.16,213888.0,36.6154,36.6744,36.5072,36.5465,213888.0
2024-12-27 09:30:00,37.0,37.33,36.98,37.32,47917.0,36.3892,36.7137,36.3695,36.7039,47917.0
2024-12-27 10:00:00,37.34,37.34,37.15,37.18,21547.0,36.7236,36.7236,36.5367,36.5662,21547.0
2024-12-27 10:30:00,37.18,37.27,37.16,37.21,16203.0,36.5662,36.6547,36.5465,36.5957,16203.0
2024-12-27 11:00:00,37.21,37.21,37.07,37.17,19486.0,36.5957,36.5957,36.458,36.5564,19486.0
2024-12-27 11:30:00,37.17,37.18,36.98,37.0,23532.0,36.5564,36.5662,36.3695,36.3892,23532.0
2024-12-27 12:00:00,37.03,37.03,36.96,37.0,26298.0,36.4187,36.4187,36.3498,36.3892,26298.0
2024-12-27 12:30:00,36.99,37.01,36.96,37.01,17684.0,36.3793,36.399,36.3498,36.399,17684.0
2024-12-27 13:00:00,37.01,37.06,36.98,37.01,37527.0,36.399,36.4482,36.3695,36.399,37527.0
2024-12-27 13:30:00,37.01,37.09,36.94,37.0,31451.0,36.399,36.4777,36.3302,36.3892,31451.0
2024-12-27 14:00:00,36.99,37.15,36.98,37.06,44531.0,36.3793,36.5367,36.3695,36.4482,44531.0
2024-12-27 14:30:00,37.07,37.18,37.06,37.16,28570.0,36.458,36.5662,36.4482,36.5465,28570.0
2024-12-27 15:00:00,37.16,37.16,37.02,37.05,47045.0,36.5465,36.5465,36.4088,36.4383,47045.0
2024-12-27 15:30:00,37.04,37.19,36.99,37.1,199802.0,36.4285,36.576,36.3793,36.4875,199802.0
2024-12-30 09:30:00,36.87,36.93,36.66,36.71,48553.0,36.2613,36.3203,36.0548,36.104,48553.0
2024-12-30 10:00:00,36.71,36.8,36.58,36.58,32283.0,36.104,36.1925,35.9761,35.9761,32283.0
2024-12-30 10:30:00,36.59,36.69,36.55,36.63,41794.0,35.9859,36.0843,35.9466,36.0253,41794.0
2024-12-30 11:00:00,36.63,36.77,36.61,36.76,36350.0,36.0253,36.163,36.0056,36.1531,36350.0
2024-12-30 11:30:00,36.76,36.79,36.66,36.7,18271.0,36.1531,36.1826,36.0548,36.0941,18271.0
2024-12-30 12:00:00,36.71,36.85,36.67,36.82,44973.0,36.104,36.2416,36.0646,36.2121,44973.0
2024-12-30 12:30:00,36.81,36.9,36.78,36.88,24567.0,36.2023,36.2908,36.1728,36.2711,24567.0
2024-12-30 13:00:00,36.87,36.91,36.81,36.89,22357.0,36.2613,36.3007,36.2023,36.281,22357.0
2024-12-30 13:30:00,36.88,36.94,36.87,36.94,22637.0,36.2711,36.3302,36.2613,36.3302,22637.0
2024-12-30 14:00:00,36.96,36.99,36.82,36.91,61428.0,36.3498,36.3793,36.2121,36.3007,61428.0
2024-12-30 14:30:00,36.91,36.96,36.9,36.94,30239.0,36.3007,36.3498,36.2908,36.3302,30239.0
2024-12-30 15:00:00,36.93,36.97,36.87,36.9,45191.0,36.3203,36.3597,36.2613,36.2908,45191.0
2024-12-30 15:30:00,36.9,37.04,36.86,37.03,228223.0,36.2908,36.4285,36.2515,36.4187,228223.0
2024-12-31 09:30:00,37.32,37.42,37.16,37.26,72147.0,36.7039,36.8022,36.5465,36.6449,72147.0
2024-12-31 10:00:00,37.28,37.39,37.25,37.27,33581.0,36.6645,36.7727,36.635,36.6547,33581.0
2024-12-31 10:30:00,37.27,37.35,37.23,37.31,26429.0,36.6547,36.7334,36.6154,36.694,26429.0
2024-12-31 11:00:00,37.31,37.38,37.29,37.31,22075.0,36.694,36.7629,36.6744,36.694,22075.0
2024-12-31 11:30:00,37.32,37.32,37.2,37.24,33588.0,36.7039,36.7039,36.5859,36.6252,33588.0
2024-12-31 12:00:00,37.23,37.29,37.17,37.2,28233.0,36.6154,36.6744,36.5564,36.5859,28233.0
2024-12-31 12:30:00,37.19,37.22,37.13,37.19,25876.0,36.576,36.6055,36.517,36.576,25876.0
2024-12-31 13:00:00,37.19,37.19,37.04,37.09,22584.0,36.576,36.576,36.4285,36.4777,22584.0
2024-12-31 13:30:00,37.09,37.17,37.08,37.12,26043.0,36.4777,36.5564,36.4678,36.5072,26043.0
2024-12-31 14:00:00,37.1,37.23,37.08,37.22,30172.0,36.4875,36.6154,36.4678,36.6055,30172.0
2024-12-31 14:30:00,37.22,37.24,37.16,37.17,50701.0,36.6055,36.6252,36.5465,36.5564,50701.0
2024-12-31 15:00:00,37.16,37.25,37.14,37.25,50893.0,36.5465,36.635,36.5269,36.635,50893.0
2024-12-31 15:30:00,37.25,37.46,37.22,37.41,235122.0,36.635,36.8416,36.6055,36.7924,235122.0
2025-01-02 09:30:00,37.32,37.49,37.14,37.18,65642.0,36.7039,36.8711,36.5269,36.5662,65642.0
2025-01-02 10:00:00,37.17,37.27,37.09,37.19,55689.0,36.5564,36.6547,36.4777,36.576,55689.0
2025-01-02 10:30:00,37.16,37.33,37.14,37.23,48478.0,36.5465,36.7137,36.5269,36.6154,48478.0
2025-01-02 11:00:00,37.23,37.24,37.11,37.24,48741.0,36.6154,36.6252,36.4973,36.6252,48741.0
2025-01-02 11:30:00,37.24,37.37,37.2,37.23,52037.0,36.6252,36.7531,36.5859,36.6154,52037.0
2025-01-02 12:00:00,37.23,37.34,37.1,37.13,73243.0,36.6154,36.7236,36.4875,36.517,73243.0
2025-01-02 12:30:00,37.12,37.12,36.97,37.02,38030.0,36.5072,36.5072,36.3597,36.4088,38030.0
2025-01-02 13:00:00,37.02,37.11,36.88,36.9,64689.0,36.4088,36.4973,36.2711,36.2908,64689.0
2025-01-02 13:30:00,36.89,36.89,36.73,36.83,56918.0,36.281,36.281,36.1236,36.222,56918.0
2025-01-02 14:00:00,36.82,36.87,36.76,36.85,50104.0,36.2121,36.2613,36.1531,36.2416,50104.0
2025-01-02 14:30:00,36.85,36.86,36.74,36.74,34668.0,36.2416,36.2515,36.1335,36.1335,34668.0
2025-01-02 15:00:00,36.75,36.92,36.75,36.91,41973.0,36.1433,36.3105,36.1433,36.3007,41973.0
2025-01-02 15:30:00,36.89,36.89,36.69,36.76,298797.0,36.281,36.281,36.0843,36.1531,298797.0
2025-01-03 09:30:00,36.81,36.88,36.63,36.64,32209.0,36.2023,36.2711,36.0253,36.0351,32209.0
2025-01-03 10:00:00,36.68,36.96,36.68,36.95,63831.0,36.0744,36.3498,36.0744,36.34,63831.0
2025-01-03 10:30:00,36.95,37.01,36.86,36.96,18111.0,36.34,36.399,36.2515,36.3498,18111.0
2025-01-03 11:00:00,36.97,37.0,36.91,37.0,15947.0,36.3597,36.3892,36.3007,36.3892,15947.0
2025-01-03 11:30:00,37.01,37.21,37.0,37.2,50716.0,36.399,36.5957,36.3892,36.5859,50716.0
2025-01-03 12:00:00,37.18,37.26,37.1,37.13,21180.0,36.5662,36.6449,36.4875,36.517,21180.0
2025-01-03 12:30:00,37.14,37.18,37.09,37.11,41704.0,36.5269,36.5662,36.4777,36.4973,41704.0
2025-01-03 13:00:00,37.11,37.13,37.05,37.11,34071.0,36.4973,36.517,36.4383,36.4973,34071.0
2025-01-03 13:30:00,37.12,37.15,37.05,37.06,51159.0,36.5072,36.5367,36.4383,36.4482,51159.0
2025-01-03 14:00:00,37.06,37.14,37.05,37.14,21593.0,36.4482,36.5269,36.4383,36.5269,21593.0
2025-01-03 14:30:00,37.13,37.18,37.11,37.12,30158.0,36.517,36.5662,36.4973,36.5072,30158.0
2025-01-03 15:00:00,37.12,37.25,37.09,37.25,33202.0,36.5072,36.635,36.4777,36.635,33202.0
2025-01-03 15:30:00,37.24,37.34,37.22,37.29,182138.0,36.6252,36.7236,36.6055,36.6744,182138.0
2025-01-06 09:30:00,37.27,37.35,37.04,37.2,49871.0,36.6547,36.7334,36.4285,36.5859,49871.0
2025-01-06 10:00:00,37.19,37.25,37.12,37.2,32638.0,36.576,36.635,36.5072,36.5859,32638.0
2025-01-06 10:30:00,37.2,37.2,36.94,36.95,77082.0,36.5859,36.5859,36.3302,36.34,77082.0
2025-01-06 11:00:00,36.93,36.94,36.76,36.86,41686.0,36.3203,36.3302,36.1531,36.2515,41686.0
2025-01-06 11:30:00,36.86,36.92,36.79,36.83,125160.0,36.2515,36.3105,36.1826,36.222,125160.0
2025-01-06 12:00:00,36.83,36.86,36.68,36.73,53055.0,36.222,36.2515,36.0744,36.1236,53055.0
2025-01-06 12:30:00,36.73,36.75,36.54,36.58,50352.0,36.1236,36.1433,35.9368,35.9761,50352.0
2025-01-06 13:00:00,36.58,36.6,36.43,36.48,56482.0,35.9761,35.9958,35.8286,35.8777,56482.0
2025-01-06 13:30:00,36.48,36.54,36.32,36.51,52758.0,35.8777,35.9368,35.7204,35.9073,52758.0
2025-01-06 14:00:00,36.5,36.5,36.29,36.31,123783.0,35.8974,35.8974,35.6909,35.7106,123783.0
2025-01-06 14:30:00,36.31,36.45,36.3,36.44,110955.0,35.7106,35.8482,35.7007,35.8384,110955.0
2025-01-06 15:00:00,36.45,36.57,36.34,36.34,70736.0,35.8482,35.9663,35.7401,35.7401,70736.0
2025-01-06 15:30:00,36.34,36.36,36.02,36.13,454268.0,35.7401,35.7597,35.4253,35.5335,454268.0
2025-01-07 09:30:00,36.34,36.49,36.15,36.33,64281.0,35.7401,35.8876,35.5532,35.7302,64281.0
2025-01-07 10:00:00,36.32,36.34,36.08,36.3,228539.0,35.7204,35.7401,35.4844,35.7007,228539.0
2025-01-07 10:30:00,36.31,36.44,36.19,36.24,56749.0,35.7106,35.8384,35.5925,35.6417,56749.0
2025-01-07 11:00:00,36.25,36.27,36.04,36.14,179445.0,35.6515,35.6712,35.445,35.5434,179445.0
2025-01-07 11:30:00,36.15,36.15,35.95,36.01,75580.0,35.5532,35.5532,35.3565,35.4155,75580.0
2025-01-07 12:00:00,36.01,36.04,35.89,35.9,116922.0,35.4155,35.445,35.2975,35.3073,116922.0
2025-01-07 12:30:00,35.9,36.01,35.89,36.01,83042.0,35.3073,35.4155,35.2975,35.4155,83042.0
2025-01-07 13:00:00,36.01,36.06,35.93,36.01,55472.0,35.4155,35.4647,35.3368,35.4155,55472.0
2025-01-07 13:30:00,36.02,36.04,35.94,35.96,68665.0,35.4253,35.445,35.3467,35.3663,68665.0
2025-01-07 14:00:00,35.95,35.98,35.86,35.98,60009.0,35.3565,35.386,35.268,35.386,60009.0
2025-01-07 14:30:00,35.98,36.0,35.94,35.99,92155.0,35.386,35.4057,35.3467,35.3958,92155.0
2025-01-07 15:00:00,36.0,36.0,35.84,35.86,123178.0,35.4057,35.4057,35.2483,35.268,123178.0
2025-01-07 15:30:00,35.87,35.92,35.7,35.89,479898.0,35.2778,35.327,35.1106,35.2975,479898.0
2025-01-08 09:30:00,35.89,35.89,35.66,35.72,185955.0,35.2975,35.2975,35.0713,35.1303,185955.0
2025-01-08 10:00:00,35.69,35.85,35.68,35.75,33896.0,35.1008,35.2582,35.091,35.1598,33896.0
2025-01-08 10:30:00,35.76,35.94,35.74,35.86,68086.0,35.1696,35.3467,35.15,35.268,68086.0
2025-01-08 11:00:00,35.87,36.01,35.77,35.83,61522.0,35.2778,35.4155,35.1795,35.2385,61522.0
2025-01-08 11:30:00,35.84,36.0,35.83,35.92,26350.0,35.2483,35.4057,35.2385,35.327,26350.0
2025-01-08 12:00:00,35.92,35.93,35.8,35.8,31978.0,35.327,35.3368,35.209,35.209,31978.0
2025-01-08 12:30:00,35.79,35.81,35.75,35.8,23658.0,35.1991,35.2188,35.1598,35.209,23658.0
2025-01-08 13:00:00,35.8,35.99,35.8,35.93,183086.0,35.209,35.3958,35.209,35.3368,183086.0
2025-01-08 13:30:00,35.93,35.94,35.83,35.84,37399.0,35.3368,35.3467,35.2385,35.2483,37399.0
2025-01-08 14:00:00,35.84,35.99,35.82,35.97,61844.0,35.2483,35.3958,35.2286,35.3762,61844.0
2025-01-08 14:30:00,35.96,35.97,35.84,35.9,60879.0,35.3663,35.3762,35.2483,35.3073,60879.0
2025-01-08 15:00:00,35.9,36.01,35.9,35.98,81648.0,35.3073,35.4155,35.3073,35.386,81648.0
2025-01-08 15:30:00,35.97,36.17,35.92,36.16,319738.0,35.3762,35.5729,35.327,35.563,319738.0
2025-01-10 09:30:00,35.61,35.93,35.51,35.84,157460.0,35.0221,35.3368,34.9238,35.2483,157460.0
2025-01-10 10:00:00,35.83,35.85,35.62,35.73,51101.0,35.2385,35.2582,35.0319,35.1401,51101.0
2025-01-10 10:30:00,35.71,35.84,35.66,35.78,69664.0,35.1205,35.2483,35.0713,35.1893,69664.0
2025-01-10 11:00:00,35.75,35.75,35.51,35.59,48755.0,35.1598,35.1598,34.9238,35.0024,48755.0
2025-01-10 11:30:00,35.58,35.62,35.48,35.49,40689.0,34.9926,35.0319,34.8943,34.9041,40689.0
2025-01-10 12:00:00,35.49,35.51,35.3,35.31,101984.0,34.9041,34.9238,34.7172,34.7271,101984.0
2025-01-10 12:30:00,35.32,35.34,35.17,35.3,66269.0,34.7369,34.7566,34.5894,34.7172,66269.0
2025-01-10 13:00:00,35.3,35.44,35.25,35.4,113120.0,34.7172,34.8549,34.6681,34.8156,113120.0
2025-01-10 13:30:00,35.39,35.47,35.37,35.45,44972.0,34.8057,34.8844,34.7861,34.8648,44972.0
2025-01-10 14:00:00,35.45,35.45,35.27,35.3,109449.0,34.8648,34.8648,34.6877,34.7172,109449.0
2025-01-10 14:30:00,35.3,35.38,35.23,35.3,133531.0,34.7172,34.7959,34.6484,34.7172,133531.0
2025-01-10 15:00:00,35.3,35.38,35.25,35.32,66652.0,34.7172,34.7959,34.6681,34.7369,66652.0
2025-01-10 15:30:00,35.31,35.35,35.22,35.26,364724.0,34.7271,34.7664,34.6386,34.6779,364724.0
2025-01-13 09:30:00,35.29,35.29,35.06,35.25,140003.0,34.7074,34.7074,34.4812,34.6681,140003.0
2025-01-13 10:00:00,35.25,35.33,35.06,35.08,27612.0,34.6681,34.7467,34.4812,34.5009,27612.0
2025-01-13 10:30:00,35.08,35.29,35.06,35.23,70142.0,34.5009,34.7074,34.4812,34.6484,70142.0
2025-01-13 11:00:00,35.24,35.29,35.12,35.16,63963.0,34.6582,34.7074,34.5402,34.5795,63963.0
2025-01-13 11:30:00,35.15,35.18,34.96,34.97,41201.0,34.5697,34.5992,34.3828,34.3927,41201.0
2025-01-13 12:00:00,34.97,35.16,34.93,35.13,96420.0,34.3927,34.5795,34.3533,34.55,96420.0
2025-01-13 12:30:00,35.11,35.17,35.04,35.16,78583.0,34.5304,34.5894,34.4615,34.5795,78583.0
2025-01-13 13:00:00,35.16,35.27,35.11,35.25,102153.0,34.5795,34.6877,34.5304,34.6681,102153.0
2025-01-13 13:30:00,35.25,35.31,35.2,35.28,77430.0,34.6681,34.7271,34.6189,34.6976,77430.0
2025-01-13 14:00:00,35.29,35.31,35.25,35.3,61917.0,34.7074,34.7271,34.6681,34.7172,61917.0
2025-01-13 14:30:00,35.3,35.37,35.28,35.34,74553.0,34.7172,34.7861,34.6976,34.7566,74553.0
2025-01-13 15:00:00,35.34,35.46,35.32,35.46,87320.0,34.7566,34.8746,34.7369,34.8746,87320.0
2025-01-13 15:30:00,35.45,35.48,35.36,35.4,421155.0,34.8648,34.8943,34.7762,34.8156,421155.0
2025-01-14 09:30:00,35.41,35.54,35.34,35.36,144426.0,34.8254,34.9533,34.7566,34.7762,144426.0
2025-01-14 10:00:00,35.37,35.54,35.37,35.52,54622.0,34.7861,34.9533,34.7861,34.9336,54622.0
2025-01-14 10:30:00,35.5,35.65,35.48,35.65,102774.0,34.9139,35.0615,34.8943,35.0615,102774.0
2025-01-14 11:00:00,35.65,35.65,35.48,35.51,33827.0,35.0615,35.0615,34.8943,34.9238,33827.0
2025-01-14 11:30:00,35.51,35.59,35.47,35.5,53795.0,34.9238,35.0024,34.8844,34.9139,53795.0
2025-01-14 12:00:00,35.5,35.6,35.49,35.55,116671.0,34.9139,35.0123,34.9041,34.9631,116671.0
2025-01-14 12:30:00,35.55,35.62,35.54,35.58,130704.0,34.9631,35.0319,34.9533,34.9926,130704.0
2025-01-14 13:00:00,35.59,35.68,35.5,35.53,119824.0,35.0024,35.091,34.9139,34.9434,119824.0
2025-01-14 13:30:00,35.53,35.62,35.48,35.54,88988.0,34.9434,35.0319,34.8943,34.9533,88988.0
2025-01-14 14:00:00,35.52,35.53,35.42,35.43,31007.0,34.9336,34.9434,34.8352,34.8451,31007.0
2025-01-14 14:30:00,35.42,35.46,35.29,35.29,189243.0,34.8352,34.8746,34.7074,34.7074,189243.0
2025-01-14 15:00:00,35.31,35.36,35.2,35.36,164975.0,34.7271,34.7762,34.6189,34.7762,164975.0
2025-01-14 15:30:00,35.36,35.4,35.19,35.23,442142.0,34.7762,34.8156,34.609,34.6484,442142.0
2025-01-15 09:30:00,35.98,36.0,35.49,35.5,213055.0,35.386,35.4057,34.9041,34.9139,213055.0
2025-01-15 10:00:00,35.5,35.6,35.2,35.27,158834.0,34.9139,35.0123,34.6189,34.6877,158834.0
2025-01-15 10:30:00,35.26,35.26,34.95,35.02,87863.0,34.6779,34.6779,34.373,34.4419,87863.0
2025-01-15 11:00:00,35.01,35.08,34.98,35.03,107822.0,34.432,34.5009,34.4025,34.4517,107822.0
2025-01-15 11:30:00,35.03,35.15,34.95,35.14,81522.0,34.4517,34.5697,34.373,34.5599,81522.0
2025-01-15 12:00:00,35.14,35.25,35.1,35.11,35850.0,34.5599,34.6681,34.5205,34.5304,35850.0
2025-01-15 12:30:00,35.11,35.12,35.0,35.0,58095.0,34.5304,34.5402,34.4222,34.4222,58095.0
2025-01-15 13:00:00,35.01,35.13,34.98,35.11,68186.0,34.432,34.55,34.4025,34.5304,68186.0
2025-01-15 13:30:00,35.11,35.14,35.02,35.03,122296.0,34.5304,34.5599,34.4419,34.4517,122296.0
2025-01-15 14:00:00,35.03,35.04,34.81,34.83,157023.0,34.4517,34.4615,34.2353,34.255,157023.0
2025-01-15 14:30:00,34.83,34.9,34.67,34.68,184411.0,34.255,34.3238,34.0976,34.1075,184411.0
2025-01-15 15:00:00,34.67,34.69,34.5,34.51,202114.0,34.0976,34.1173,33.9304,33.9403,202114.0
2025-01-15 15:30:00,34.51,34.53,34.38,34.43,642320.0,33.9403,33.9599,33.8124,33.8616,642320.0
2025-01-16 09:30:00,34.41,34.6,34.25,34.28,73124.0,33.8419,34.0288,33.6846,33.7141,73124.0
2025-01-16 10:00:00,34.32,34.55,34.31,34.47,172123.0,33.7534,33.9796,33.7436,33.9009,172123.0
2025-01-16 10:30:00,34.45,34.62,34.45,34.6,57883.0,33.8813,34.0485,33.8813,34.0288,57883.0
2025-01-16 11:00:00,34.6,34.72,34.55,34.69,85636.0,34.0288,34.1468,33.9796,34.1173,85636.0
2025-01-16 11:30:00,34.72,34.79,34.55,34.62,72299.0,34.1468,34.2156,33.9796,34.0485,72299.0
2025-01-16 12:00:00,34.63,34.71,34.59,34.63,71640.0,34.0583,34.137,34.019,34.0583,71640.0
2025-01-16 12:30:00,34.64,34.64,34.49,34.5,57815.0,34.0681,34.0681,33.9206,33.9304,57815.0
2025-01-16 13:00:00,34.5,34.58,34.42,34.51,72430.0,33.9304,34.0091,33.8518,33.9403,72430.0
2025-01-16 13:30:00,34.51,34.57,34.49,34.55,62487.0,33.9403,33.9993,33.9206,33.9796,62487.0
2025-01-16 14:00:00,34.55,34.73,34.52,34.69,57410.0,33.9796,34.1566,33.9501,34.1173,57410.0
2025-01-16 14:30:00,34.69,34.69,34.6,34.62,71446.0,34.1173,34.1173,34.0288,34.0485,71446.0
2025-01-16 15:00:00,34.63,34.7,34.62,34.68,141591.0,34.0583,34.1271,34.0485,34.1075,141591.0
2025-01-16 15:30:00,34.68,34.9,34.67,34.84,340502.0,34.1075,34.3238,34.0976,34.2648,340502.0
2025-01-17 09:30:00,34.87,35.19,34.83,35.17,189730.0,34.2943,34.609,34.255,34.5894,189730.0
2025-01-17 10:00:00,35.18,35.25,35.07,35.25,77283.0,34.5992,34.6681,34.491,34.6681,77283.0
2025-01-17 10:30:00,35.23,35.37,35.22,35.35,30964.0,34.6484,34.7861,34.6386,34.7664,30964.0
2025-01-17 11:00:00,35.36,35.48,35.3,35.33,42191.0,34.7762,34.8943,34.7172,34.7467,42191.0
2025-01-17 11:30:00,35.34,35.42,35.29,35.4,60482.0,34.7566,34.8352,34.7074,34.8156,60482.0
2025-01-17 12:00:00,35.38,35.49,35.35,35.37,54114.0,34.7959,34.9041,34.7664,34.7861,54114.0
2025-01-17 12:30:00,35.38,35.43,35.36,35.42,34945.0,34.7959,34.8451,34.7762,34.8352,34945.0
2025-01-17 13:00:00,35.42,35.46,35.36,35.39,111804.0,34.8352,34.8746,34.7762,34.8057,111804.0
2025-01-17 13:30:00,35.37,35.37,35.29,35.3,25010.0,34.7861,34.7861,34.7074,34.7172,25010.0
2025-01-17 14:00:00,35.3,35.39,35.29,35.33,52212.0,34.7172,34.8057,34.7074,34.7467,52212.0
2025-01-17 14:30:00,35.32,35.35,35.27,35.28,43352.0,34.7369,34.7664,34.6877,34.6976,43352.0
2025-01-17 15:00:00,35.28,35.3,35.25,35.25,44140.0,34.6976,34.7172,34.6681,34.6681,44140.0
2025-01-17 15:30:00,35.25,35.28,35.14,35.19,174807.0,34.6681,34.6976,34.5599,34.609,174807.0
2025-01-21 09:30:00,34.9,35.54,34.9,35.29,105099.0,34.3238,34.9533,34.3238,34.7074,105099.0
2025-01-21 10:00:00,35.29,35.29,34.97,35.01,97253.0,34.7074,34.7074,34.3927,34.432,97253.0
2025-01-21 10:30:00,35.02,35.24,35.0,35.23,41521.0,34.4419,34.6582,34.4222,34.6484,41521.0
2025-01-21 11:00:00,35.22,35.26,35.19,35.23,49287.0,34.6386,34.6779,34.609,34.6484,49287.0
2025-01-21 11:30:00,35.22,35.31,35.14,35.16,43695.0,34.6386,34.7271,34.5599,34.5795,43695.0
2025-01-21 12:00:00,35.16,35.16,34.92,35.04,75908.0,34.5795,34.5795,34.3435,34.4615,75908.0
2025-01-21 12:30:00,35.04,35.09,34.97,34.98,39365.0,34.4615,34.5107,34.3927,34.4025,39365.0
2025-01-21 13:00:00,34.97,35.04,34.93,34.94,40669.0,34.3927,34.4615,34.3533,34.3632,40669.0
2025-01-21 13:30:00,34.95,35.04,34.92,35.04,125898.0,34.373,34.4615,34.3435,34.4615,125898.0
2025-01-21 14:00:00,35.04,35.29,35.03,35.26,145729.0,34.4615,34.7074,34.4517,34.6779,145729.0
2025-01-21 14:30:00,35.25,35.35,35.23,35.3,194689.0,34.6681,34.7664,34.6484,34.7172,194689.0
2025-01-21 15:00:00,35.29,35.44,35.25,35.42,149187.0,34.7074,34.8549,34.6681,34.8352,149187.0
2025-01-21 15:30:00,35.41,35.48,35.28,35.46,336490.0,34.8254,34.8943,34.6976,34.8746,336490.0
2025-01-22 09:30:00,35.21,35.21,34.81,34.93,45975.0,34.6287,34.6287,34.2353,34.3533,45975.0
2025-01-22 10:00:00,34.92,34.96,34.81,34.82,37861.0,34.3435,34.3828,34.2353,34.2452,37861.0
2025-01-22 10:30:00,34.81,34.86,34.76,34.83,48837.0,34.2353,34.2845,34.1861,34.255,48837.0
2025-01-22 11:00:00,34.82,34.95,34.79,34.9,45377.0,34.2452,34.373,34.2156,34.3238,45377.0
2025-01-22 11:30:00,34.9,34.97,34.84,34.84,68505.0,34.3238,34.3927,34.2648,34.2648,68505.0
2025-01-22 12:00:00,34.84,34.86,34.71,34.73,17950.0,34.2648,34.2845,34.137,34.1566,17950.0
2025-01-22 12:30:00,34.71,34.85,34.71,34.75,50861.0,34.137,34.2747,34.137,34.1763,50861.0
2025-01-22 13:00:00,34.75,34.9,34.71,34.89,40358.0,34.1763,34.3238,34.137,34.314,40358.0
2025-01-22 13:30:00,34.89,35.04,34.88,34.98,70925.0,34.314,34.4615,34.3042,34.4025,70925.0
2025-01-22 14:00:00,34.99,35.0,34.92,34.98,51846.0,34.4123,34.4222,34.3435,34.4025,51846.0
2025-01-22 14:30:00,34.98,35.09,34.98,35.08,31175.0,34.4025,34.5107,34.4025,34.5009,31175.0
2025-01-22 15:00:00,35.08,35.13,35.03,35.09,57778.0,34.5009,34.55,34.4517,34.5107,57778.0
2025-01-22 15:30:00,35.09,35.11,34.88,34.91,327493.0,34.5107,34.5304,34.3042,34.3337,327493.0
2025-01-23 09:30:00,34.86,34.86,34.5,34.57,82778.0,34.2845,34.2845,33.9304,33.9993,82778.0
2025-01-23 10:00:00,34.57,34.57,34.28,34.36,50844.0,33.9993,33.9993,33.7141,33.7927,50844.0
2025-01-23 10:30:00,34.36,34.46,34.34,34.46,52931.0,33.7927,33.8911,33.7731,33.8911,52931.0
2025-01-23 11:00:00,34.45,34.51,34.39,34.41,106876.0,33.8813,33.9403,33.8223,33.8419,106876.0
2025-01-23 11:30:00,34.41,34.46,34.25,34.25,186848.0,33.8419,33.8911,33.6846,33.6846,186848.0
2025-01-23 12:00:00,34.26,34.31,34.08,34.09,183136.0,33.6944,33.7436,33.5174,33.5272,183136.0
2025-01-23 12:30:00,34.09,34.15,34.01,34.09,162295.0,33.5272,33.5862,33.4485,33.5272,162295.0
2025-01-23 13:00:00,34.09,34.14,34.01,34.1,138954.0,33.5272,33.5764,33.4485,33.537,138954.0
2025-01-23 13:30:00,34.1,34.24,34.1,34.18,109570.0,33.537,33.6747,33.537,33.6157,109570.0
2025-01-23 14:00:00,34.18,34.46,34.16,34.39,139935.0,33.6157,33.8911,33.5961,33.8223,139935.0
2025-01-23 14:30:00,34.37,34.46,34.36,34.4,76925.0,33.8026,33.8911,33.7927,33.8321,76925.0
2025-01-23 15:00:00,34.4,34.46,34.39,34.44,108674.0,33.8321,33.8911,33.8223,33.8714,108674.0
2025-01-23 15:30:00,34.45,34.64,34.4,34.64,588427.0,33.8813,34.0681,33.8321,34.0681,588427.0
2025-01-24 09:30:00,34.9,34.92,34.36,34.66,135151.0,34.3238,34.3435,33.7927,34.0878,135151.0
2025-01-24 10:00:00,34.71,34.83,34.64,34.7,73605.0,34.137,34.255,34.0681,34.1271,73605.0
2025-01-24 10:30:00,34.69,34.79,34.63,34.75,65004.0,34.1173,34.2156,34.0583,34.1763,65004.0
2025-01-24 11:00:00,34.77,34.83,34.71,34.79,35840.0,34.196,34.255,34.137,34.2156,35840.0
2025-01-24 11:30:00,34.79,34.9,34.78,34.84,93007.0,34.2156,34.3238,34.2058,34.2648,93007.0
2025-01-24 12:00:00,34.82,34.91,34.81,34.82,106769.0,34.2452,34.3337,34.2353,34.2452,106769.0
2025-01-24 12:30:00,34.82,34.87,34.74,34.77,42374.0,34.2452,34.2943,34.1665,34.196,42374.0
2025-01-24 13:00:00,34.77,34.81,34.72,34.8,64393.0,34.196,34.2353,34.1468,34.2255,64393.0
2025-01-24 13:30:00,34.8,34.81,34.71,34.72,49705.0,34.2255,34.2353,34.137,34.1468,49705.0
2025-01-24 14:00:00,34.71,34.73,34.65,34.67,76761.0,34.137,34.1566,34.078,34.0976,76761.0
2025-01-24 14:30:00,34.67,34.77,34.65,34.76,237277.0,34.0976,34.196,34.078,34.1861,237277.0
2025-01-24 15:00:00,34.76,34.81,34.69,34.7,64076.0,34.1861,34.2353,34.1173,34.1271,64076.0
2025-01-24 15:30:00,34.7,34.78,34.55,34.57,350455.0,34.1271,34.2058,33.9796,33.9993,350455.0
2025-01-27 09:30:00,34.56,35.21,34.52,35.12,228299.0,33.9894,34.6287,33.9501,34.5402,228299.0
2025-01-27 10:00:00,35.15,35.16,34.8,34.85,98365.0,34.5697,34.5795,34.2255,34.2747,98365.0
2025-01-27 10:30:00,34.83,34.87,34.6,34.63,83445.0,34.255,34.2943,34.0288,34.0583,83445.0
2025-01-27 11:00:00,34.59,34.68,34.47,34.68,91423.0,34.019,34.1075,33.9009,34.1075,91423.0
2025-01-27 11:30:00,34.69,34.77,34.63,34.74,96507.0,34.1173,34.196,34.0583,34.1665,96507.0
2025-01-27 12:00:00,34.75,34.79,34.69,34.73,58987.0,34.1763,34.2156,34.1173,34.1566,58987.0
2025-01-27 12:30:00,34.74,34.79,34.69,34.73,61038.0,34.1665,34.2156,34.1173,34.1566,61038.0
2025-01-27 13:00:00,34.73,34.74,34.63,34.67,68064.0,34.1566,34.1665,34.0583,34.0976,68064.0
2025-01-27 13:30:00,34.67,34.72,34.61,34.62,67720.0,34.0976,34.1468,34.0386,34.0485,67720.0
2025-01-27 14:00:00,34.62,34.76,34.6,34.75,70879.0,34.0485,34.1861,34.0288,34.1763,70879.0
2025-01-27 14:30:00,34.74,34.91,34.72,34.84,82172.0,34.1665,34.3337,34.1468,34.2648,82172.0
2025-01-27 15:00:00,34.84,34.86,34.69,34.75,131423.0,34.2648,34.2845,34.1173,34.1763,131423.0
2025-01-27 15:30:00,34.75,34.85,34.63,34.81,480908.0,34.1763,34.2747,34.0583,34.2353,480908.0
2025-01-28 09:30:00,34.65,34.8,34.52,34.76,103353.0,34.078,34.2255,33.9501,34.1861,103353.0
2025-01-28 10:00:00,34.77,34.8,34.61,34.73,59729.0,34.196,34.2255,34.0386,34.1566,59729.0
2025-01-28 10:30:00,34.7,35.07,34.7,34.98,110168.0,34.1271,34.491,34.1271,34.4025,110168.0
2025-01-28 11:00:00,34.98,35.14,34.93,35.04,155389.0,34.4025,34.5599,34.3533,34.4615,155389.0
2025-01-28 11:30:00,35.04,35.23,35.03,35.13,102885.0,34.4615,34.6484,34.4517,34.55,102885.0
2025-01-28 12:00:00,35.13,35.46,35.11,35.45,124288.0,34.55,34.8746,34.5304,34.8648,124288.0
2025-01-28 12:30:00,35.45,35.45,35.31,35.4,142603.0,34.8648,34.8648,34.7271,34.8156,142603.0
2025-01-28 13:00:00,35.41,35.5,35.33,35.48,108890.0,34.8254,34.9139,34.7467,34.8943,108890.0
2025-01-28 13:30:00,35.48,35.48,35.34,35.41,70309.0,34.8943,34.8943,34.7566,34.8254,70309.0
2025-01-28 14:00:00,35.41,35.42,35.3,35.36,118848.0,34.8254,34.8352,34.7172,34.7762,118848.0
2025-01-28 14:30:00,35.36,35.38,35.3,35.37,164265.0,34.7762,34.7959,34.7172,34.7861,164265.0
2025-01-28 15:00:00,35.37,35.45,35.27,35.32,136499.0,34.7861,34.8648,34.6877,34.7369,136499.0
2025-01-28 15:30:00,35.33,35.4,35.11,35.14,1071844.0,34.7467,34.8156,34.5304,34.5599,1071844.0
2025-01-29 09:30:00,35.05,35.2,34.98,34.98,39253.0,34.4714,34.6189,34.4025,34.4025,39253.0
2025-01-29 10:00:00,34.98,35.08,34.8,34.8,30827.0,34.4025,34.5009,34.2255,34.2255,30827.0
2025-01-29 10:30:00,34.8,34.91,34.73,34.77,45605.0,34.2255,34.3337,34.1566,34.196,45605.0
2025-01-29 11:00:00,34.77,34.78,34.6,34.63,32129.0,34.196,34.2058,34.0288,34.0583,32129.0
2025-01-29 11:30:00,34.62,34.66,34.5,34.51,171898.0,34.0485,34.0878,33.9304,33.9403,171898.0
2025-01-29 12:00:00,34.51,34.62,34.49,34.54,74599.0,33.9403,34.0485,33.9206,33.9698,74599.0
2025-01-29 12:30:00,34.54,34.55,34.46,34.5,113445.0,33.9698,33.9796,33.8911,33.9304,113445.0
2025-01-29 13:00:00,34.49,34.5,34.43,34.47,41396.0,33.9206,33.9304,33.8616,33.9009,41396.0
2025-01-29 13:30:00,34.47,34.48,34.4,34.44,81151.0,33.9009,33.9108,33.8321,33.8714,81151.0
2025-01-29 14:00:00,34.44,34.45,34.11,34.17,100593.0,33.8714,33.8813,33.5469,33.6059,100593.0
2025-01-29 14:30:00,34.16,34.53,34.14,34.41,135821.0,33.5961,33.9599,33.5764,33.8419,135821.0
2025-01-29 15:00:00,34.41,34.6,34.31,34.57,141964.0,33.8419,34.0288,33.7436,33.9993,141964.0
2025-01-29 15:30:00,34.57,34.68,34.42,34.45,1043252.0,33.9993,34.1075,33.8518,33.8813,1043252.0
2025-01-30 09:30:00,34.82,34.83,34.46,34.67,119585.0,34.2452,34.255,33.8911,34.0976,119585.0
2025-01-30 10:00:00,34.69,34.7,34.58,34.7,47599.0,34.1173,34.1271,34.0091,34.1271,47599.0
2025-01-30 10:30:00,34.67,34.81,34.63,34.7,41299.0,34.0976,34.2353,34.0583,34.1271,41299.0
2025-01-30 11:00:00,34.7,34.88,34.7,34.75,64617.0,34.1271,34.3042,34.1271,34.1763,64617.0
2025-01-30 11:30:00,34.76,34.77,34.68,34.68,29376.0,34.1861,34.196,34.1075,34.1075,29376.0
2025-01-30 12:00:00,34.7,34.74,34.58,34.59,26665.0,34.1271,34.1665,34.0091,34.019,26665.0
2025-01-30 12:30:00,34.58,34.64,34.56,34.63,35579.0,34.0091,34.0681,33.9894,34.0583,35579.0
2025-01-30 13:00:00,34.62,34.74,34.61,34.73,43974.0,34.0485,34.1665,34.0386,34.1566,43974.0
2025-01-30 13:30:00,34.73,34.85,34.72,34.77,68383.0,34.1566,34.2747,34.1468,34.196,68383.0
2025-01-30 14:00:00,34.78,34.79,34.58,34.69,217079.0,34.2058,34.2156,34.0091,34.1173,217079.0
2025-01-30 14:30:00,34.67,34.68,34.56,34.59,67174.0,34.0976,34.1075,33.9894,34.019,67174.0
2025-01-30 15:00:00,34.59,34.6,34.54,34.55,59921.0,34.019,34.0288,33.9698,33.9796,59921.0
2025-01-30 15:30:00,34.55,34.57,34.22,34.53,393929.0,33.9796,33.9993,33.6551,33.9599,393929.0
2025-01-31 09:30:00,34.47,34.62,34.31,34.51,65176.0,33.9009,34.0485,33.7436,33.9403,65176.0
2025-01-31 10:00:00,34.52,34.8,34.51,34.77,137515.0,33.9501,34.2255,33.9403,34.196,137515.0
2025-01-31 10:30:00,34.77,34.88,34.72,34.88,58848.0,34.196,34.3042,34.1468,34.3042,58848.0
2025-01-31 11:00:00,34.9,34.99,34.84,34.91,69600.0,34.3238,34.4123,34.2648,34.3337,69600.0
2025-01-31 11:30:00,34.91,34.97,34.87,34.89,34165.0,34.3337,34.3927,34.2943,34.314,34165.0
2025-01-31 12:00:00,34.89,34.89,34.78,34.86,37713.0,34.314,34.314,34.2058,34.2845,37713.0
2025-01-31 12:30:00,34.86,34.88,34.83,34.83,23484.0,34.2845,34.3042,34.255,34.255,23484.0
2025-01-31 13:00:00,34.83,34.86,34.68,34.68,59115.0,34.255,34.2845,34.1075,34.1075,59115.0
2025-01-31 13:30:00,34.67,34.74,34.63,34.66,57858.0,34.0976,34.1665,34.0583,34.0878,57858.0
2025-01-31 14:00:00,34.65,34.67,34.61,34.65,63630.0,34.078,34.0976,34.0386,34.078,63630.0
2025-01-31 14:30:00,34.65,34.67,34.57,34.62,97708.0,34.078,34.0976,33.9993,34.0485,97708.0
2025-01-31 15:00:00,34.62,34.62,34.54,34.56,55057.0,34.0485,34.0485,33.9698,33.9894,55057.0
2025-01-31 15:30:00,34.55,34.65,34.53,34.6,282002.0,33.9796,34.078,33.9599,34.0288,282002.0
2025-02-03 09:30:00,34.3,34.4,34.04,34.11,93937.0,33.7337,33.8321,33.478,33.5469,93937.0
2025-02-03 10:00:00,34.07,34.62,34.03,34.54,54775.0,33.5075,34.0485,33.4682,33.9698,54775.0
2025-02-03 10:30:00,34.54,34.55,34.37,34.44,48363.0,33.9698,33.9796,33.8026,33.8714,48363.0
2025-02-03 11:00:00,34.43,34.66,34.4,34.65,48693.0,33.8616,34.0878,33.8321,34.078,48693.0
2025-02-03 11:30:00,34.66,34.67,34.43,34.45,74979.0,34.0878,34.0976,33.8616,33.8813,74979.0
2025-02-03 12:00:00,34.45,34.63,34.41,34.59,69246.0,33.8813,34.0583,33.8419,34.019,69246.0
2025-02-03 12:30:00,34.58,34.59,34.49,34.54,65573.0,34.0091,34.019,33.9206,33.9698,65573.0
2025-02-03 13:00:00,34.53,34.58,34.44,34.54,54995.0,33.9599,34.0091,33.8714,33.9698,54995.0
2025-02-03 13:30:00,34.54,34.64,34.54,34.58,33974.0,33.9698,34.0681,33.9698,34.0091,33974.0
2025-02-03 14:00:00,34.57,34.69,34.56,34.67,44039.0,33.9993,34.1173,33.9894,34.0976,44039.0
2025-02-03 14:30:00,34.66,34.71,34.59,34.61,43118.0,34.0878,34.137,34.019,34.0386,43118.0
2025-02-03 15:00:00,34.61,34.64,34.49,34.5,62278.0,34.0386,34.0681,33.9206,33.9304,62278.0
2025-02-03 15:30:00,34.5,34.57,34.41,34.51,335490.0,33.9304,33.9993,33.8419,33.9403,335490.0
2025-02-04 09:30:00,34.27,34.42,34.11,34.3,71654.0,33.7042,33.8518,33.5469,33.7337,71654.0
2025-02-04 10:00:00,34.34,34.62,34.22,34.4,51444.0,33.7731,34.0485,33.6551,33.8321,51444.0
2025-02-04 10:30:00,34.4,34.48,34.35,34.44,27072.0,33.8321,33.9108,33.7829,33.8714,27072.0
2025-02-04 11:00:00,34.45,34.64,34.44,34.64,34998.0,33.8813,34.0681,33.8714,34.0681,34998.0
2025-02-04 11:30:00,34.65,34.72,34.64,34.69,25074.0,34.078,34.1468,34.0681,34.1173,25074.0
2025-02-04 12:00:00,34.68,34.77,34.65,34.66,59868.0,34.1075,34.196,34.078,34.0878,59868.0
2025-02-04 12:30:00,34.7,34.75,34.66,34.74,26288.0,34.1271,34.1763,34.0878,34.1665,26288.0
2025-02-04 13:00:00,34.75,34.8,34.69,34.71,62735.0,34.1763,34.2255,34.1173,34.137,62735.0
2025-02-04 13:30:00,34.71,34.77,34.66,34.75,66994.0,34.137,34.196,34.0878,34.1763,66994.0
2025-02-04 14:00:00,34.75,34.86,34.75,34.84,33457.0,34.1763,34.2845,34.1763,34.2648,33457.0
2025-02-04 14:30:00,34.85,34.86,34.74,34.75,42564.0,34.2747,34.2845,34.1665,34.1763,42564.0
2025-02-04 15:00:00,34.75,34.79,34.7,34.7,40151.0,34.1763,34.2156,34.1271,34.1271,40151.0
2025-02-04 15:30:00,34.71,34.79,34.7,34.74,237472.0,34.137,34.2156,34.1271,34.1665,237472.0
2025-02-05 09:30:00,34.98,35.24,34.68,35.1,98570.0,34.4025,34.6582,34.1075,34.5205,98570.0
2025-02-05 10:00:00,35.12,35.22,35.06,35.13,74597.0,34.5402,34.6386,34.4812,34.55,74597.0
2025-02-05 10:30:00,35.13,35.18,35.1,35.17,32712.0,34.55,34.5992,34.5205,34.5894,32712.0
2025-02-05 11:00:00,35.18,35.25,35.13,35.19,54331.0,34.5992,34.6681,34.55,34.609,54331.0
2025-02-05 11:30:00,35.19,35.22,35.07,35.07,38789.0,34.609,34.6386,34.491,34.491,38789.0
2025-02-05 12:00:00,35.07,35.17,35.07,35.15,29972.0,34.491,34.5894,34.491,34.5697,29972.0
2025-02-05 12:30:00,35.14,35.15,35.03,35.05,31404.0,34.5599,34.5697,34.4517,34.4714,31404.0
2025-02-05 13:00:00,35.05,35.1,35.01,35.02,40882.0,34.4714,34.5205,34.432,34.4419,40882.0
2025-02-05 13:30:00,35.02,35.2,35.02,35.19,49240.0,34.4419,34.6189,34.4419,34.609,49240.0
2025-02-05 14:00:00,35.19,35.27,35.18,35.26,34096.0,34.609,34.6877,34.5992,34.6779,34096.0
2025-02-05 14:30:00,35.27,35.27,35.18,35.19,45257.0,34.6877,34.6877,34.5992,34.609,45257.0
2025-02-05 15:00:00,35.19,35.25,35.13,35.21,77174.0,34.609,34.6681,34.55,34.6287,77174.0
2025-02-05 15:30:00,35.22,35.24,35.11,35.14,329653.0,34.6386,34.6582,34.5304,34.5599,329653.0
2025-02-06 09:30:00,35.21,35.28,35.05,35.24,52879.0,34.6287,34.6976,34.4714,34.6582,52879.0
2025-02-06 10:00:00,35.26,35.27,35.13,35.18,17288.0,34.6779,34.6877,34.55,34.5992,17288.0
2025-02-06 10:30:00,35.19,35.21,35.06,35.06,18631.0,34.609,34.6287,34.4812,34.4812,18631.0
2025-02-06 11:00:00,35.05,35.3,35.04,35.27,49059.0,34.4714,34.7172,34.4615,34.6877,49059.0
2025-02-06 11:30:00,35.27,35.27,35.19,35.23,26127.0,34.6877,34.6877,34.609,34.6484,26127.0
2025-02-06 12:00:00,35.24,35.32,35.23,35.26,26659.0,34.6582,34.7369,34.6484,34.6779,26659.0
2025-02-06 12:30:00,35.26,35.36,35.24,35.34,78419.0,34.6779,34.7762,34.6582,34.7566,78419.0
2025-02-06 13:00:00,35.33,35.36,35.3,35.32,28802.0,34.7467,34.7762,34.7172,34.7369,28802.0
2025-02-06 13:30:00,35.31,35.38,35.28,35.38,22697.0,34.7271,34.7959,34.6976,34.7959,22697.0
2025-02-06 14:00:00,35.38,35.41,35.25,35.25,38446.0,34.7959,34.8254,34.6681,34.6681,38446.0
2025-02-06 14:30:00,35.26,35.26,35.11,35.12,49529.0,34.6779,34.6779,34.5304,34.5402,49529.0
2025-02-06 15:00:00,35.12,35.23,35.11,35.21,171175.0,34.5402,34.6484,34.5304,34.6287,171175.0
2025-02-06 15:30:00,35.22,35.32,35.05,35.32,319300.0,34.6386,34.7369,34.4714,34.7369,319300.0
2025-02-07 09:30:00,35.41,35.49,35.22,35.48,28786.0,34.8254,34.9041,34.6386,34.8943,28786.0
2025-02-07 10:00:00,35.47,35.49,35.25,35.33,48234.0,34.8844,34.9041,34.6681,34.7467,48234.0
2025-02-07 10:30:00,35.31,35.34,35.12,35.2,65654.0,34.7271,34.7566,34.5402,34.6189,65654.0
2025-02-07 11:00:00,35.22,35.53,35.18,35.43,146914.0,34.6386,34.9434,34.5992,34.8451,146914.0
2025-02-07 11:30:00,35.44,35.55,35.4,35.5,50793.0,34.8549,34.9631,34.8156,34.9139,50793.0
2025-02-07 12:00:00,35.5,35.66,35.46,35.64,69734.0,34.9139,35.0713,34.8746,35.0516,69734.0
2025-02-07 12:30:00,35.64,35.65,35.56,35.61,29737.0,35.0516,35.0615,34.9729,35.0221,29737.0
2025-02-07 13:00:00,35.61,35.7,35.61,35.68,30764.0,35.0221,35.1106,35.0221,35.091,30764.0
2025-02-07 13:30:00,35.69,35.71,35.61,35.62,46385.0,35.1008,35.1205,35.0221,35.0319,46385.0
2025-02-07 14:00:00,35.62,35.67,35.53,35.54,59388.0,35.0319,35.0811,34.9434,34.9533,59388.0
2025-02-07 14:30:00,35.53,35.64,35.52,35.53,71603.0,34.9434,35.0516,34.9336,34.9434,71603.0
2025-02-07 15:00:00,35.54,35.59,35.51,35.55,85408.0,34.9533,35.0024,34.9238,34.9631,85408.0
2025-02-07 15:30:00,35.54,35.57,35.49,35.54,285981.0,34.9533,34.9828,34.9041,34.9533,285981.0
2025-02-10 09:30:00,35.46,35.56,35.14,35.23,57625.0,34.8746,34.9729,34.5599,34.6484,57625.0
2025-02-10 10:00:00,35.25,35.37,35.25,35.37,18190.0,34.6681,34.7861,34.6681,34.7861,18190.0
2025-02-10 10:30:00,35.37,35.65,35.37,35.56,39832.0,34.7861,35.0615,34.7861,34.9729,39832.0
2025-02-10 11:00:00,35.54,35.57,35.37,35.38,26999.0,34.9533,34.9828,34.7861,34.7959,26999.0
2025-02-10 11:30:00,35.38,35.45,35.37,35.42,18495.0,34.7959,34.8648,34.7861,34.8352,18495.0
2025-02-10 12:00:00,35.42,35.43,35.35,35.37,15553.0,34.8352,34.8451,34.7664,34.7861,15553.0
2025-02-10 12:30:00,35.37,35.38,35.29,35.33,16870.0,34.7861,34.7959,34.7074,34.7467,16870.0
2025-02-10 13:00:00,35.34,35.35,35.23,35.27,33882.0,34.7566,34.7664,34.6484,34.6877,33882.0
2025-02-10 13:30:00,35.25,35.34,35.23,35.33,15720.0,34.6681,34.7566,34.6484,34.7467,15720.0
2025-02-10 14:00:00,35.31,35.41,35.3,35.4,57167.0,34.7271,34.8254,34.7172,34.8156,57167.0
2025-02-10 14:30:00,35.4,35.41,35.17,35.21,69078.0,34.8156,34.8254,34.5894,34.6287,69078.0
2025-02-10 15:00:00,35.21,35.28,35.18,35.18,41024.0,34.6287,34.6976,34.5992,34.5992,41024.0
2025-02-10 15:30:00,35.18,35.36,35.12,35.36,319624.0,34.5992,34.7762,34.5402,34.7762,319624.0
2025-02-11 09:30:00,35.19,35.36,35.14,35.35,108181.0,34.609,34.7762,34.5599,34.7664,108181.0
2025-02-11 10:00:00,35.35,35.35,35.14,35.16,57003.0,34.7664,34.7664,34.5599,34.5795,57003.0
2025-02-11 10:30:00,35.15,35.26,35.12,35.21,106158.0,34.5697,34.6779,34.5402,34.6287,106158.0
2025-02-11 11:00:00,35.21,35.27,35.19,35.24,141618.0,34.6287,34.6877,34.609,34.6582,141618.0
2025-02-11 11:30:00,35.24,35.26,35.19,35.22,36017.0,34.6582,34.6779,34.609,34.6386,36017.0
2025-02-11 12:00:00,35.22,35.26,35.13,35.13,55853.0,34.6386,34.6779,34.55,34.55,55853.0
2025-02-11 12:30:00,35.1,35.23,35.08,35.19,29231.0,34.5205,34.6484,34.5009,34.609,29231.0
2025-02-11 13:00:00,35.19,35.34,35.17,35.24,133274.0,34.609,34.7566,34.5894,34.6582,133274.0
2025-02-11 13:30:00,35.24,35.27,35.17,35.19,36810.0,34.6582,34.6877,34.5894,34.609,36810.0
2025-02-11 14:00:00,35.19,35.25,35.07,35.19,196709.0,34.609,34.6681,34.491,34.609,196709.0
2025-02-11 14:30:00,35.19,35.25,35.15,35.24,185827.0,34.609,34.6681,34.5697,34.6582,185827.0
2025-02-11 15:00:00,35.24,35.25,35.19,35.22,106595.0,34.6582,34.6681,34.609,34.6386,106595.0
2025-02-11 15:30:00,35.23,35.36,35.23,35.35,290533.0,34.6484,34.7762,34.6484,34.7664,290533.0
2025-02-12 09:30:00,34.8,35.12,34.74,35.1,30279.0,34.2255,34.5402,34.1665,34.5205,30279.0
2025-02-12 10:00:00,35.08,35.39,35.04,35.34,124133.0,34.5009,34.8057,34.4615,34.7566,124133.0
2025-02-12 10:30:00,35.32,35.46,35.31,35.39,22857.0,34.7369,34.8746,34.7271,34.8057,22857.0
2025-02-12 11:00:00,35.39,35.39,35.22,35.23,42309.0,34.8057,34.8057,34.6386,34.6484,42309.0
2025-02-12 11:30:00,35.25,35.36,35.23,35.36,28021.0,34.6681,34.7762,34.6484,34.7762,28021.0
2025-02-12 12:00:00,35.34,35.4,35.31,35.38,17771.0,34.7566,34.8156,34.7271,34.7959,17771.0
2025-02-12 12:30:00,35.38,35.42,35.34,35.41,31880.0,34.7959,34.8352,34.7566,34.8254,31880.0
2025-02-12 13:00:00,35.41,35.46,35.37,35.37,52134.0,34.8254,34.8746,34.7861,34.7861,52134.0
2025-02-12 13:30:00,35.37,35.42,35.33,35.36,33044.0,34.7861,34.8352,34.7467,34.7762,33044.0
2025-02-12 14:00:00,35.35,35.4,35.31,35.36,75752.0,34.7664,34.8156,34.7271,34.7762,75752.0
2025-02-12 14:30:00,35.34,35.38,35.31,35.32,53829.0,34.7566,34.7959,34.7271,34.7369,53829.0
2025-02-12 15:00:00,35.32,35.36,35.29,35.32,63338.0,34.7369,34.7762,34.7074,34.7369,63338.0
2025-02-12 15:30:00,35.32,35.35,35.15,35.26,360133.0,34.7369,34.7664,34.5697,34.6779,360133.0
2025-02-13 09:30:00,35.37,35.51,35.35,35.51,67252.0,34.7861,34.9238,34.7664,34.9238,67252.0
2025-02-13 10:00:00,35.45,35.66,35.41,35.6,107985.0,34.8648,35.0713,34.8254,35.0123,107985.0
2025-02-13 10:30:00,35.59,35.68,35.57,35.61,40025.0,35.0024,35.091,34.9828,35.0221,40025.0
2025-02-13 11:00:00,35.6,35.66,35.5,35.53,99821.0,35.0123,35.0713,34.9139,34.9434,99821.0
2025-02-13 11:30:00,35.55,35.7,35.54,35.59,25824.0,34.9631,35.1106,34.9533,35.0024,25824.0
2025-02-13 12:00:00,35.57,35.75,35.57,35.7,47631.0,34.9828,35.1598,34.9828,35.1106,47631.0
2025-02-13 12:30:00,35.7,35.79,35.65,35.66,43507.0,35.1106,35.1991,35.0615,35.0713,43507.0
2025-02-13 13:00:00,35.65,35.67,35.57,35.6,26786.0,35.0615,35.0811,34.9828,35.0123,26786.0
2025-02-13 13:30:00,35.6,35.62,35.53,35.55,24158.0,35.0123,35.0319,34.9434,34.9631,24158.0
2025-02-13 14:00:00,35.55,35.67,35.54,35.61,38125.0,34.9631,35.0811,34.9533,35.0221,38125.0
2025-02-13 14:30:00,35.6,35.79,35.56,35.77,87649.0,35.0123,35.1991,34.9729,35.1795,87649.0
2025-02-13 15:00:00,35.76,35.83,35.74,35.83,46473.0,35.1696,35.2385,35.15,35.2385,46473.0
2025-02-13 15:30:00,35.82,35.9,35.77,35.82,301491.0,35.2286,35.3073,35.1795,35.2286,301491.0
2025-02-14 09:30:00,35.95,36.07,35.92,36.05,34420.0,35.3565,35.4745,35.327,35.4548,34420.0
2025-02-14 10:00:00,36.02,36.02,35.71,35.84,50824.0,35.4253,35.4253,35.1205,35.2483,50824.0
2025-02-14 10:30:00,35.83,35.87,35.71,35.72,17391.0,35.2385,35.2778,35.1205,35.1303,17391.0
2025-02-14 11:00:00,35.71,35.76,35.49,35.49,165857.0,35.1205,35.1696,34.9041,34.9041,165857.0
2025-02-14 11:30:00,35.48,35.48,35.34,35.37,45824.0,34.8943,34.8943,34.7566,34.7861,45824.0
2025-02-14 12:00:00,35.37,35.49,35.37,35.45,64528.0,34.7861,34.9041,34.7861,34.8648,64528.0
2025-02-14 12:30:00,35.47,35.56,35.43,35.44,42317.0,34.8844,34.9729,34.8451,34.8549,42317.0
2025-02-14 13:00:00,35.45,35.53,35.44,35.47,62802.0,34.8648,34.9434,34.8549,34.8844,62802.0
2025-02-14 13:30:00,35.47,35.58,35.45,35.46,118256.0,34.8844,34.9926,34.8648,34.8746,118256.0
2025-02-14 14:00:00,35.45,35.48,35.4,35.4,133569.0,34.8648,34.8943,34.8156,34.8156,133569.0
2025-02-14 14:30:00,35.4,35.46,35.39,35.41,67188.0,34.8156,34.8746,34.8057,34.8254,67188.0
2025-02-14 15:00:00,35.41,35.42,35.28,35.29,66020.0,34.8254,34.8352,34.6976,34.7074,66020.0
2025-02-14 15:30:00,35.28,35.44,35.19,35.23,567587.0,34.6976,34.8549,34.609,34.6484,567587.0
2025-02-18 09:30:00,35.21,35.47,35.2,35.41,44168.0,34.6287,34.8844,34.6189,34.8254,44168.0
2025-02-18 10:00:00,35.42,35.42,35.3,35.41,43021.0,34.8352,34.8352,34.7172,34.8254,43021.0
2025-02-18 10:30:00,35.42,35.5,35.42,35.45,35228.0,34.8352,34.9139,34.8352,34.8648,35228.0
2025-02-18 11:00:00,35.45,35.47,35.4,35.42,27346.0,34.8648,34.8844,34.8156,34.8352,27346.0
2025-02-18 11:30:00,35.41,35.41,35.21,35.23,67378.0,34.8254,34.8254,34.6287,34.6484,67378.0
2025-02-18 12:00:00,35.22,35.31,35.12,35.18,60458.0,34.6386,34.7271,34.5402,34.5992,60458.0
2025-02-18 12:30:00,35.17,35.25,35.12,35.13,74667.0,34.5894,34.6681,34.5402,34.55,74667.0
2025-02-18 13:00:00,35.13,35.2,35.09,35.15,47954.0,34.55,34.6189,34.5107,34.5697,47954.0
2025-02-18 13:30:00,35.16,35.21,35.13,35.15,39841.0,34.5795,34.6287,34.55,34.5697,39841.0
2025-02-18 14:00:00,35.15,35.24,35.15,35.2,48285.0,34.5697,34.6582,34.5697,34.6189,48285.0
2025-02-18 14:30:00,35.2,35.39,35.2,35.38,43096.0,34.6189,34.8057,34.6189,34.7959,43096.0
2025-02-18 15:00:00,35.39,35.46,35.31,35.36,78930.0,34.8057,34.8746,34.7271,34.7762,78930.0
2025-02-18 15:30:00,35.36,35.59,35.35,35.53,339463.0,34.7762,35.0024,34.7664,34.9434,339463.0
2025-02-19 09:30:00,35.52,35.52,35.33,35.51,27775.0,34.9336,34.9336,34.7467,34.9238,27775.0
2025-02-19 10:00:00,35.52,35.6,35.4,35.4,35067.0,34.9336,35.0123,34.8156,34.8156,35067.0
2025-02-19 10:30:00,35.4,35.54,35.4,35.52,27405.0,34.8156,34.9533,34.8156,34.9336,27405.0
2025-02-19 11:00:00,35.51,35.54,35.39,35.41,27485.0,34.9238,34.9533,34.8057,34.8254,27485.0
2025-02-19 11:30:00,35.41,35.46,35.36,35.37,33699.0,34.8254,34.8746,34.7762,34.7861,33699.0
2025-02-19 12:00:00,35.38,35.42,35.17,35.17,43385.0,34.7959,34.8352,34.5894,34.5894,43385.0
2025-02-19 12:30:00,35.17,35.23,35.17,35.22,27335.0,34.5894,34.6484,34.5894,34.6386,27335.0
2025-02-19 13:00:00,35.22,35.3,35.22,35.3,20529.0,34.6386,34.7172,34.6386,34.7172,20529.0
2025-02-19 13:30:00,35.3,35.36,35.3,35.32,25509.0,34.7172,34.7762,34.7172,34.7369,25509.0
2025-02-19 14:00:00,35.31,35.5,35.28,35.43,40966.0,34.7271,34.9139,34.6976,34.8451,40966.0
2025-02-19 14:30:00,35.43,35.43,35.37,35.38,44655.0,34.8451,34.8451,34.7861,34.7959,44655.0
2025-02-19 15:00:00,35.39,35.41,35.3,35.32,69241.0,34.8057,34.8254,34.7172,34.7369,69241.0
2025-02-19 15:30:00,35.32,35.47,35.25,35.31,357056.0,34.7369,34.8844,34.6681,34.7271,357056.0
2025-02-20 09:30:00,35.33,35.54,35.28,35.46,43276.0,34.7467,34.9533,34.6976,34.8746,43276.0
2025-02-20 10:00:00,35.46,35.59,35.41,35.46,89661.0,34.8746,35.0024,34.8254,34.8746,89661.0
2025-02-20 10:30:00,35.46,35.64,35.46,35.62,49181.0,34.8746,35.0516,34.8746,35.0319,49181.0
2025-02-20 11:00:00,35.62,35.64,35.52,35.54,37781.0,35.0319,35.0516,34.9336,34.9533,37781.0
2025-02-20 11:30:00,35.53,35.53,35.3,35.3,52747.0,34.9434,34.9434,34.7172,34.7172,52747.0
2025-02-20 12:00:00,35.3,35.43,35.25,35.38,87641.0,34.7172,34.8451,34.6681,34.7959,87641.0
2025-02-20 12:30:00,35.37,35.41,35.34,35.39,35440.0,34.7861,34.8254,34.7566,34.8057,35440.0
2025-02-20 13:00:00,35.39,35.4,35.3,35.31,43469.0,34.8057,34.8156,34.7172,34.7271,43469.0
2025-02-20 13:30:00,35.3,35.5,35.29,35.5,36238.0,34.7172,34.9139,34.7074,34.9139,36238.0
2025-02-20 14:00:00,35.53,35.62,35.46,35.61,72513.0,34.9434,35.0319,34.8746,35.0221,72513.0
2025-02-20 14:30:00,35.61,35.71,35.59,35.69,74802.0,35.0221,35.1205,35.0024,35.1008,74802.0
2025-02-20 15:00:00,35.69,35.74,35.6,35.63,183283.0,35.1008,35.15,35.0123,35.0418,183283.0
2025-02-20 15:30:00,35.65,35.7,35.54,35.7,263683.0,35.0615,35.1106,34.9533,35.1106,263683.0
2025-02-21 09:30:00,35.5,35.67,34.51,35.05,573415.0,34.9139,35.0811,33.9403,34.4714,573415.0
2025-02-21 10:00:00,35.05,35.14,34.75,34.91,83073.0,34.4714,34.5599,34.1763,34.3337,83073.0
2025-02-21 10:30:00,34.94,35.11,34.89,35.11,78147.0,34.3632,34.5304,34.314,34.5304,78147.0
2025-02-21 11:00:00,35.11,35.23,35.08,35.19,127398.0,34.5304,34.6484,34.5009,34.609,127398.0
2025-02-21 11:30:00,35.19,35.3,35.11,35.29,66160.0,34.609,34.7172,34.5304,34.7074,66160.0
2025-02-21 12:00:00,35.29,35.51,34.94,35.02,256569.0,34.7074,34.9238,34.3632,34.4419,256569.0
2025-02-21 12:30:00,35.01,35.01,34.58,34.7,389912.0,34.432,34.432,34.0091,34.1271,389912.0
2025-02-21 13:00:00,34.7,34.86,34.5,34.53,161177.0,34.1271,34.2845,33.9304,33.9599,161177.0
2025-02-21 13:30:00,34.53,34.56,34.31,34.38,181025.0,33.9599,33.9894,33.7436,33.8124,181025.0
2025-02-21 14:00:00,34.38,34.51,34.32,34.33,154486.0,33.8124,33.9403,33.7534,33.7632,154486.0
2025-02-21 14:30:00,34.34,34.83,34.33,34.8,111768.0,33.7731,34.255,33.7632,34.2255,111768.0
2025-02-21 15:00:00,34.78,34.97,34.69,34.91,170786.0,34.2058,34.3927,34.1173,34.3337,170786.0
2025-02-21 15:30:00,34.92,35.31,34.89,35.12,408001.0,34.3435,34.7271,34.314,34.5402,408001.0
2025-02-24 09:30:00,35.28,35.28,34.67,34.89,89902.0,34.6976,34.6976,34.0976,34.314,89902.0
2025-02-24 10:00:00,34.9,35.24,34.86,35.15,99942.0,34.3238,34.6582,34.2845,34.5697,99942.0
2025-02-24 10:30:00,35.13,35.25,35.11,35.14,70333.0,34.55,34.6681,34.5304,34.5599,70333.0
2025-02-24 11:00:00,35.14,35.21,34.99,35.07,78518.0,34.5599,34.6287,34.4123,34.491,78518.0
2025-02-24 11:30:00,35.06,35.2,35.01,35.17,77998.0,34.4812,34.6189,34.432,34.5894,77998.0
2025-02-24 12:00:00,35.18,35.3,35.16,35.24,85955.0,34.5992,34.7172,34.5795,34.6582,85955.0
2025-02-24 12:30:00,35.23,35.23,34.97,34.98,138133.0,34.6484,34.6484,34.3927,34.4025,138133.0
2025-02-24 13:00:00,34.98,35.06,34.97,35.04,42843.0,34.4025,34.4812,34.3927,34.4615,42843.0
2025-02-24 13:30:00,35.03,35.05,34.9,34.91,65478.0,34.4517,34.4714,34.3238,34.3337,65478.0
2025-02-24 14:00:00,34.93,34.94,34.74,34.74,71262.0,34.3533,34.3632,34.1665,34.1665,71262.0
2025-02-24 14:30:00,34.74,34.96,34.7,34.96,126864.0,34.1665,34.3828,34.1271,34.3828,126864.0
2025-02-24 15:00:00,34.95,34.96,34.78,34.85,167002.0,34.373,34.3828,34.2058,34.2747,167002.0
2025-02-24 15:30:00,34.85,34.98,34.74,34.78,454728.0,34.2747,34.4025,34.1665,34.2058,454728.0
2025-02-25 09:30:00,35.09,35.33,34.92,35.14,116147.0,34.5107,34.7467,34.3435,34.5599,116147.0
2025-02-25 10:00:00,35.11,35.2,34.81,34.98,127728.0,34.5304,34.6189,34.2353,34.4025,127728.0
2025-02-25 10:30:00,34.97,35.06,34.88,34.99,214236.0,34.3927,34.4812,34.3042,34.4123,214236.0
2025-02-25 11:00:00,34.99,35.26,34.98,35.25,158782.0,34.4123,34.6779,34.4025,34.6681,158782.0
2025-02-25 11:30:00,35.24,35.36,35.24,35.36,36081.0,34.6582,34.7762,34.6582,34.7762,36081.0
2025-02-25 12:00:00,35.37,35.38,35.23,35.33,38969.0,34.7861,34.7959,34.6484,34.7467,38969.0
2025-02-25 12:30:00,35.33,35.36,35.19,35.22,115022.0,34.7467,34.7762,34.609,34.6386,115022.0
2025-02-25 13:00:00,35.22,35.31,35.11,35.14,673889.0,34.6386,34.7271,34.5304,34.5599,673889.0
2025-02-25 13:30:00,35.14,35.31,35.14,35.24,42826.0,34.5599,34.7271,34.5599,34.6582,42826.0
2025-02-25 14:00:00,35.25,35.28,35.19,35.2,45873.0,34.6681,34.6976,34.609,34.6189,45873.0
2025-02-25 14:30:00,35.21,35.33,35.19,35.29,68674.0,34.6287,34.7467,34.609,34.7074,68674.0
2025-02-25 15:00:00,35.29,35.37,35.15,35.36,136364.0,34.7074,34.7861,34.5697,34.7762,136364.0
2025-02-25 15:30:00,35.37,35.49,35.31,35.33,442495.0,34.7861,34.9041,34.7271,34.7467,442495.0
2025-02-26 09:30:00,35.27,35.36,35.11,35.26,122206.0,34.6877,34.7762,34.5304,34.6779,122206.0
2025-02-26 10:00:00,35.2,35.38,35.18,35.32,70911.0,34.6189,34.7959,34.5992,34.7369,70911.0
2025-02-26 10:30:00,35.32,35.37,35.25,35.27,82475.0,34.7369,34.7861,34.6681,34.6877,82475.0
2025-02-26 11:00:00,35.26,35.38,35.19,35.31,101416.0,34.6779,34.7959,34.609,34.7271,101416.0
2025-02-26 11:30:00,35.31,35.35,35.25,35.28,97198.0,34.7271,34.7664,34.6681,34.6976,97198.0
2025-02-26 12:00:00,35.27,35.31,35.13,35.16,56656.0,34.6877,34.7271,34.55,34.5795,56656.0
2025-02-26 12:30:00,35.16,35.16,34.95,35.02,58012.0,34.5795,34.5795,34.373,34.4419,58012.0
2025-02-26 13:00:00,35.02,35.02,34.9,34.9,47359.0,34.4419,34.4419,34.3238,34.3238,47359.0
2025-02-26 13:30:00,34.9,34.95,34.86,34.94,41082.0,34.3238,34.373,34.2845,34.3632,41082.0
2025-02-26 14:00:00,34.93,34.93,34.78,34.89,156369.0,34.3533,34.3533,34.2058,34.314,156369.0
2025-02-26 14:30:00,34.89,34.93,34.86,34.87,49119.0,34.314,34.3533,34.2845,34.2943,49119.0
2025-02-26 15:00:00,34.88,34.9,34.78,34.79,135018.0,34.3042,34.3238,34.2058,34.2156,135018.0
2025-02-26 15:30:00,34.79,34.85,34.67,34.8,429214.0,34.2156,34.2747,34.0976,34.2255,429214.0
2025-02-27 09:30:00,34.74,34.96,34.57,34.84,88765.0,34.1665,34.3828,33.9993,34.2648,88765.0
2025-02-27 10:00:00,34.85,35.01,34.78,34.96,163311.0,34.2747,34.432,34.2058,34.3828,163311.0
2025-02-27 10:30:00,34.99,35.24,34.98,35.14,107111.0,34.4123,34.6582,34.4025,34.5599,107111.0
2025-02-27 11:00:00,35.13,35.2,35.08,35.13,221284.0,34.55,34.6189,34.5009,34.55,221284.0
2025-02-27 11:30:00,35.16,35.64,35.16,35.62,319172.0,34.5795,35.0516,34.5795,35.0319,319172.0
2025-02-27 12:00:00,35.61,35.81,35.5,35.8,300317.0,35.0221,35.2188,34.9139,35.209,300317.0
2025-02-27 12:30:00,35.81,36.15,35.77,36.06,389700.0,35.2188,35.5532,35.1795,35.4647,389700.0
2025-02-27 13:00:00,36.07,36.15,35.98,36.11,194883.0,35.4745,35.5532,35.386,35.5139,194883.0
2025-02-27 13:30:00,36.12,36.25,36.04,36.18,164778.0,35.5237,35.6515,35.445,35.5827,164778.0
2025-02-27 14:00:00,36.17,36.37,36.16,36.25,155064.0,35.5729,35.7696,35.563,35.6515,155064.0
2025-02-27 14:30:00,36.25,36.28,36.05,36.15,160910.0,35.6515,35.6811,35.4548,35.5532,160910.0
2025-02-27 15:00:00,36.14,36.3,36.09,36.26,143346.0,35.5434,35.7007,35.4942,35.6614,143346.0
2025-02-27 15:30:00,36.26,36.47,36.25,36.46,813424.0,35.6614,35.8679,35.6515,35.8581,813424.0
2025-02-28 09:30:00,36.66,37.37,36.47,37.26,179264.0,36.0548,36.7531,35.8679,36.6449,179264.0
2025-02-28 10:00:00,37.26,37.52,37.22,37.4,385414.0,36.6449,36.9006,36.6055,36.7826,385414.0
2025-02-28 10:30:00,37.4,37.68,37.4,37.64,253963.0,36.7826,37.0579,36.7826,37.0186,253963.0
2025-02-28 11:00:00,37.64,37.72,37.45,37.52,420820.0,37.0186,37.0973,36.8317,36.9006,420820.0
2025-02-28 11:30:00,37.54,37.56,37.35,37.35,157539.0,36.9203,36.9399,36.7334,36.7334,157539.0
2025-02-28 12:00:00,37.36,37.49,37.32,37.44,304978.0,36.7432,36.8711,36.7039,36.8219,304978.0
2025-02-28 12:30:00,37.43,37.49,37.39,37.44,222185.0,36.8121,36.8711,36.7727,36.8219,222185.0
2025-02-28 13:00:00,37.46,37.47,37.34,37.4,123206.0,36.8416,36.8514,36.7236,36.7826,123206.0
2025-02-28 13:30:00,37.4,37.5,37.36,37.39,202252.0,36.7826,36.8809,36.7432,36.7727,202252.0
2025-02-28 14:00:00,37.4,37.4,37.27,37.38,179806.0,36.7826,36.7826,36.6547,36.7629,179806.0
2025-02-28 14:30:00,37.39,37.44,37.35,37.43,468521.0,36.7727,36.8219,36.7334,36.8121,468521.0
2025-02-28 15:00:00,37.42,37.43,36.99,37.05,267693.0,36.8022,36.8121,36.3793,36.4383,267693.0
2025-02-28 15:30:00,37.05,37.23,36.98,37.01,846890.0,36.4383,36.6154,36.3695,36.399,846890.0
2025-03-03 09:30:00,37.05,37.11,36.68,37.09,95766.0,36.4383,36.4973,36.0744,36.4777,95766.0
2025-03-03 10:00:00,37.07,37.33,36.98,37.23,99961.0,36.458,36.7137,36.3695,36.6154,99961.0
2025-03-03 10:30:00,37.24,37.63,37.24,37.59,173975.0,36.6252,37.0088,36.6252,36.9694,173975.0
2025-03-03 11:00:00,37.59,37.62,37.51,37.51,117926.0,36.9694,36.9989,36.8907,36.8907,117926.0
2025-03-03 11:30:00,37.52,37.56,37.46,37.53,57025.0,36.9006,36.9399,36.8416,36.9104,57025.0
2025-03-03 12:00:00,37.52,37.63,37.49,37.55,68837.0,36.9006,37.0088,36.8711,36.9301,68837.0
2025-03-03 12:30:00,37.56,37.58,37.49,37.56,40261.0,36.9399,36.9596,36.8711,36.9399,40261.0
2025-03-03 13:00:00,37.56,37.57,37.38,37.4,44534.0,36.9399,36.9498,36.7629,36.7826,44534.0
2025-03-03 13:30:00,37.4,37.47,37.35,37.41,67051.0,36.7826,36.8514,36.7334,36.7924,67051.0
2025-03-03 14:00:00,37.41,37.48,37.39,37.46,39908.0,36.7924,36.8612,36.7727,36.8416,39908.0
2025-03-03 14:30:00,37.47,37.49,37.24,37.25,56238.0,36.8514,36.8711,36.6252,36.635,56238.0
2025-03-03 15:00:00,37.23,37.29,37.14,37.2,55595.0,36.6154,36.6744,36.5269,36.5859,55595.0
2025-03-03 15:30:00,37.2,37.32,37.09,37.31,260230.0,36.5859,36.7039,36.4777,36.694,260230.0
2025-03-04 09:30:00,37.43,37.69,37.2,37.47,111842.0,36.8121,37.0678,36.5859,36.8514,111842.0
2025-03-04 10:00:00,37.47,37.49,37.07,37.26,74986.0,36.8514,36.8711,36.458,36.6449,74986.0
2025-03-04 10:30:00,37.25,37.28,37.09,37.11,69680.0,36.635,36.6645,36.4777,36.4973,69680.0
2025-03-04 11:00:00,37.12,37.17,36.93,37.01,53653.0,36.5072,36.5564,36.3203,36.399,53653.0
2025-03-04 11:30:00,37.01,37.02,36.87,36.92,51968.0,36.399,36.4088,36.2613,36.3105,51968.0
2025-03-04 12:00:00,36.92,37.12,36.92,37.03,64014.0,36.3105,36.5072,36.3105,36.4187,64014.0
2025-03-04 12:30:00,37.02,37.06,36.86,36.88,68288.0,36.4088,36.4482,36.2515,36.2711,68288.0
2025-03-04 13:00:00,36.88,36.91,36.83,36.88,142996.0,36.2711,36.3007,36.222,36.2711,142996.0
2025-03-04 13:30:00,36.88,37.04,36.84,36.89,173176.0,36.2711,36.4285,36.2318,36.281,173176.0
2025-03-04 14:00:00,36.89,36.98,36.79,36.79,84888.0,36.281,36.3695,36.1826,36.1826,84888.0
2025-03-04 14:30:00,36.81,36.87,36.74,36.79,83262.0,36.2023,36.2613,36.1335,36.1826,83262.0
2025-03-04 15:00:00,36.78,36.82,36.61,36.77,110481.0,36.1728,36.2121,36.0056,36.163,110481.0
2025-03-04 15:30:00,36.77,36.77,36.37,36.38,411192.0,36.163,36.163,35.7696,35.7794,411192.0
2025-03-05 09:30:00,36.05,36.6,36.04,36.35,115483.0,35.4548,35.9958,35.445,35.7499,115483.0
2025-03-05 10:00:00,36.37,36.51,36.3,36.35,123907.0,35.7696,35.9073,35.7007,35.7499,123907.0
2025-03-05 10:30:00,36.34,36.57,36.29,36.37,302945.0,35.7401,35.9663,35.6909,35.7696,302945.0
2025-03-05 11:00:00,36.37,36.41,36.28,36.31,45662.0,35.7696,35.8089,35.6811,35.7106,45662.0
2025-03-05 11:30:00,36.31,36.42,36.22,36.37,48599.0,35.7106,35.8187,35.622,35.7696,48599.0
2025-03-05 12:00:00,36.36,36.47,36.32,36.47,74310.0,35.7597,35.8679,35.7204,35.8679,74310.0
2025-03-05 12:30:00,36.47,36.59,36.46,36.51,41170.0,35.8679,35.9859,35.8581,35.9073,41170.0
2025-03-05 13:00:00,36.51,36.57,36.39,36.55,61757.0,35.9073,35.9663,35.7892,35.9466,61757.0
2025-03-05 13:30:00,36.54,36.6,36.49,36.58,275834.0,35.9368,35.9958,35.8876,35.9761,275834.0
2025-03-05 14:00:00,36.59,36.67,36.54,36.61,122658.0,35.9859,36.0646,35.9368,36.0056,122658.0
2025-03-05 14:30:00,36.62,36.73,36.61,36.66,82820.0,36.0154,36.1236,36.0056,36.0548,82820.0
2025-03-05 15:00:00,36.66,36.78,36.65,36.73,121520.0,36.0548,36.1728,36.0449,36.1236,121520.0
2025-03-05 15:30:00,36.73,36.86,36.73,36.84,474320.0,36.1236,36.2515,36.1236,36.2318,474320.0
2025-03-06 09:30:00,36.51,36.58,36.03,36.07,38528.0,35.9073,35.9761,35.4352,35.4745,38528.0
2025-03-06 10:00:00,36.07,36.14,35.73,35.85,63090.0,35.4745,35.5434,35.1401,35.2582,63090.0
2025-03-06 10:30:00,35.87,36.08,35.79,36.05,128312.0,35.2778,35.4844,35.1991,35.4548,128312.0
2025-03-06 11:00:00,36.06,36.28,36.03,36.15,113617.0,35.4647,35.6811,35.4352,35.5532,113617.0
2025-03-06 11:30:00,36.16,36.19,35.95,35.96,67635.0,35.563,35.5925,35.3565,35.3663,67635.0
2025-03-06 12:00:00,35.96,36.05,35.88,35.98,49103.0,35.3663,35.4548,35.2877,35.386,49103.0
2025-03-06 12:30:00,35.98,36.06,35.95,36.01,103333.0,35.386,35.4647,35.3565,35.4155,103333.0
2025-03-06 13:00:00,36.01,36.04,35.95,36.01,67614.0,35.4155,35.445,35.3565,35.4155,67614.0
2025-03-06 13:30:00,36.01,36.06,35.92,36.05,118841.0,35.4155,35.4647,35.327,35.4548,118841.0
2025-03-06 14:00:00,36.05,36.14,36.01,36.06,61258.0,35.4548,35.5434,35.4155,35.4647,61258.0
2025-03-06 14:30:00,36.06,36.21,36.03,36.09,80979.0,35.4647,35.6122,35.4352,35.4942,80979.0
2025-03-06 15:00:00,36.11,36.38,36.11,36.34,193181.0,35.5139,35.7794,35.5139,35.7401,193181.0
2025-03-06 15:30:00,36.34,36.46,36.05,36.07,402697.0,35.7401,35.8581,35.4548,35.4745,402697.0
2025-03-07 09:30:00,36.16,36.5,36.16,36.37,22793.0,35.563,35.8974,35.563,35.7696,22793.0
2025-03-07 10:00:00,36.39,36.56,36.33,36.48,45772.0,35.7892,35.9564,35.7302,35.8777,45772.0
2025-03-07 10:30:00,36.48,36.53,36.26,36.3,71117.0,35.8777,35.9269,35.6614,35.7007,71117.0
2025-03-07 11:00:00,36.28,36.31,36.16,36.16,25151.0,35.6811,35.7106,35.563,35.563,25151.0
2025-03-07 11:30:00,36.16,36.27,36.11,36.27,33673.0,35.563,35.6712,35.5139,35.6712,33673.0
2025-03-07 12:00:00,36.28,36.42,36.15,36.4,87560.0,35.6811,35.8187,35.5532,35.7991,87560.0
2025-03-07 12:30:00,36.39,36.6,36.38,36.55,66531.0,35.7892,35.9958,35.7794,35.9466,66531.0
2025-03-07 13:00:00,36.55,36.71,36.55,36.66,47097.0,35.9466,36.104,35.9466,36.0548,47097.0
2025-03-07 13:30:00,36.66,36.73,36.56,36.59,55442.0,36.0548,36.1236,35.9564,35.9859,55442.0
2025-03-07 14:00:00,36.6,36.64,36.55,36.59,39950.0,35.9958,36.0351,35.9466,35.9859,39950.0
2025-03-07 14:30:00,36.59,36.65,36.47,36.48,62020.0,35.9859,36.0449,35.8679,35.8777,62020.0
2025-03-07 15:00:00,36.48,36.53,36.37,36.41,88696.0,35.8777,35.9269,35.7696,35.8089,88696.0
2025-03-07 15:30:00,36.39,36.44,36.18,36.24,275320.0,35.7892,35.8384,35.5827,35.6417,275320.0
2025-03-10 09:30:00,36.38,36.68,36.23,36.48,105010.0,35.7794,36.0744,35.6319,35.8777,105010.0
2025-03-10 10:00:00,36.52,36.61,36.36,36.45,53967.0,35.9171,36.0056,35.7597,35.8482,53967.0
2025-03-10 10:30:00,36.45,36.68,36.42,36.67,85422.0,35.8482,36.0744,35.8187,36.0646,85422.0
2025-03-10 11:00:00,36.68,36.86,36.43,36.43,30508.0,36.0744,36.2515,35.8286,35.8286,30508.0
2025-03-10 11:30:00,36.44,36.44,36.22,36.29,78061.0,35.8384,35.8384,35.622,35.6909,78061.0
2025-03-10 12:00:00,36.27,36.4,36.25,36.27,33205.0,35.6712,35.7991,35.6515,35.6712,33205.0
2025-03-10 12:30:00,36.27,36.3,36.11,36.21,33103.0,35.6712,35.7007,35.5139,35.6122,33103.0
2025-03-10 13:00:00,36.2,36.32,36.19,36.21,50140.0,35.6024,35.7204,35.5925,35.6122,50140.0
2025-03-10 13:30:00,36.22,36.3,36.16,36.16,66624.0,35.622,35.7007,35.563,35.563,66624.0
2025-03-10 14:00:00,36.16,36.2,35.98,35.99,45302.0,35.563,35.6024,35.386,35.3958,45302.0
2025-03-10 14:30:00,35.98,36.06,35.97,35.99,63805.0,35.386,35.4647,35.3762,35.3958,63805.0
2025-03-10 15:00:00,36.0,36.16,35.87,36.09,101871.0,35.4057,35.563,35.2778,35.4942,101871.0
2025-03-10 15:30:00,36.09,36.17,35.95,35.99,750615.0,35.4942,35.5729,35.3565,35.3958,750615.0
2025-03-11 09:30:00,35.94,36.13,35.55,35.58,83004.0,35.3467,35.5335,34.9631,34.9926,83004.0
2025-03-11 10:00:00,35.55,35.8,35.41,35.75,149657.0,34.9631,35.209,34.8254,35.1598,149657.0
2025-03-11 10:30:00,35.77,35.77,35.56,35.68,94835.0,35.1795,35.1795,34.9729,35.091,94835.0
2025-03-11 11:00:00,35.68,35.87,35.62,35.64,97688.0,35.091,35.2778,35.0319,35.0516,97688.0
2025-03-11 11:30:00,35.63,35.76,35.58,35.59,116045.0,35.0418,35.1696,34.9926,35.0024,116045.0
2025-03-11 12:00:00,35.6,35.61,35.38,35.39,74528.0,35.0123,35.0221,34.7959,34.8057,74528.0
2025-03-11 12:30:00,35.39,35.46,35.34,35.41,58070.0,34.8057,34.8746,34.7566,34.8254,58070.0
2025-03-11 13:00:00,35.42,35.42,35.3,35.31,61027.0,34.8352,34.8352,34.7172,34.7271,61027.0
2025-03-11 13:30:00,35.31,35.38,35.26,35.29,85463.0,34.7271,34.7959,34.6779,34.7074,85463.0
2025-03-11 14:00:00,35.29,35.5,35.29,35.46,129130.0,34.7074,34.9139,34.7074,34.8746,129130.0
2025-03-11 14:30:00,35.48,35.59,35.41,35.56,180557.0,34.8943,35.0024,34.8254,34.9729,180557.0
2025-03-11 15:00:00,35.56,35.69,35.53,35.58,79312.0,34.9729,35.1008,34.9434,34.9926,79312.0
2025-03-11 15:30:00,35.57,35.73,35.51,35.58,344746.0,34.9828,35.1401,34.9238,34.9926,344746.0
2025-03-12 09:30:00,35.61,35.88,35.32,35.32,83470.0,35.0221,35.2877,34.7369,34.7369,83470.0
2025-03-12 10:00:00,35.34,35.46,35.21,35.31,31461.0,34.7566,34.8746,34.6287,34.7271,31461.0
2025-03-12 10:30:00,35.31,35.34,35.15,35.24,67476.0,34.7271,34.7566,34.5697,34.6582,67476.0
2025-03-12 11:00:00,35.25,35.29,35.16,35.23,39971.0,34.6681,34.7074,34.5795,34.6484,39971.0
2025-03-12 11:30:00,35.23,35.24,35.04,35.11,79119.0,34.6484,34.6582,34.4615,34.5304,79119.0
2025-03-12 12:00:00,35.11,35.16,35.03,35.1,45942.0,34.5304,34.5795,34.4517,34.5205,45942.0
2025-03-12 12:30:00,35.09,35.2,35.07,35.07,48718.0,34.5107,34.6189,34.491,34.491,48718.0
2025-03-12 13:00:00,35.08,35.28,35.04,35.27,59103.0,34.5009,34.6976,34.4615,34.6877,59103.0
2025-03-12 13:30:00,35.27,35.35,35.16,35.16,47276.0,34.6877,34.7664,34.5795,34.5795,47276.0
2025-03-12 14:00:00,35.16,35.25,35.1,35.24,60716.0,34.5795,34.6681,34.5205,34.6582,60716.0
2025-03-12 14:30:00,35.22,35.3,35.2,35.29,71704.0,34.6386,34.7172,34.6189,34.7074,71704.0
2025-03-12 15:00:00,35.28,35.29,35.09,35.15,72425.0,34.6976,34.7074,34.5107,34.5697,72425.0
2025-03-12 15:30:00,35.15,35.19,34.97,34.99,236331.0,34.5697,34.609,34.3927,34.4123,236331.0
2025-03-13 09:30:00,34.9,35.37,34.9,35.09,26378.0,34.3238,34.7861,34.3238,34.5107,26378.0
2025-03-13 10:00:00,35.05,35.24,35.02,35.03,55657.0,34.4714,34.6582,34.4419,34.4517,55657.0
2025-03-13 10:30:00,35.02,35.2,35.01,35.06,65748.0,34.4419,34.6189,34.432,34.4812,65748.0
2025-03-13 11:00:00,35.05,35.07,34.99,35.04,88156.0,34.4714,34.491,34.4123,34.4615,88156.0
2025-03-13 11:30:00,35.04,35.11,34.96,34.96,246329.0,34.4615,34.5304,34.3828,34.3828,246329.0
2025-03-13 12:00:00,34.97,35.02,34.89,34.94,142242.0,34.3927,34.4419,34.314,34.3632,142242.0
2025-03-13 12:30:00,34.93,35.01,34.93,34.95,33887.0,34.3533,34.432,34.3533,34.373,33887.0
2025-03-13 13:00:00,34.95,35.01,34.88,34.9,52383.0,34.373,34.432,34.3042,34.3238,52383.0
2025-03-13 13:30:00,34.89,34.89,34.8,34.8,42094.0,34.314,34.314,34.2255,34.2255,42094.0
2025-03-13 14:00:00,34.79,34.87,34.77,34.79,82675.0,34.2156,34.2943,34.196,34.2156,82675.0
2025-03-13 14:30:00,34.79,34.86,34.78,34.83,65567.0,34.2156,34.2845,34.2058,34.255,65567.0
2025-03-13 15:00:00,34.84,34.84,34.71,34.73,50289.0,34.2648,34.2648,34.137,34.1566,50289.0
2025-03-13 15:30:00,34.72,34.8,34.56,34.66,403622.0,34.1468,34.2255,33.9894,34.0878,403622.0
2025-03-14 09:30:00,34.44,34.74,34.43,34.57,114403.0,34.1585,34.456,34.1486,34.2874,114403.0
2025-03-14 10:00:00,34.58,34.6,34.39,34.49,124824.0,34.2973,34.3172,34.1089,34.2081,124824.0
2025-03-14 10:30:00,34.49,34.62,34.47,34.62,38087.0,34.2081,34.337,34.1882,34.337,38087.0
2025-03-14 11:00:00,34.62,34.71,34.56,34.68,81860.0,34.337,34.4263,34.2775,34.3965,81860.0
2025-03-14 11:30:00,34.68,34.83,34.67,34.82,238476.0,34.3965,34.5453,34.3866,34.5354,238476.0
2025-03-14 12:00:00,34.82,34.85,34.7,34.78,68710.0,34.5354,34.5651,34.4163,34.4957,68710.0
2025-03-14 12:30:00,34.79,34.89,34.75,34.83,172392.0,34.5056,34.6048,34.4659,34.5453,172392.0
2025-03-14 13:00:00,34.84,34.89,34.8,34.86,30356.0,34.5552,34.6048,34.5155,34.575,30356.0
2025-03-14 13:30:00,34.86,34.93,34.86,34.91,71041.0,34.575,34.6445,34.575,34.6246,71041.0
2025-03-14 14:00:00,34.9,35.1,34.89,35.09,72978.0,34.6147,34.8131,34.6048,34.8032,72978.0
2025-03-14 14:30:00,35.1,35.19,35.09,35.19,78037.0,34.8131,34.9023,34.8032,34.9023,78037.0
2025-03-14 15:00:00,35.18,35.26,35.14,35.23,105925.0,34.8924,34.9718,34.8528,34.942,105925.0
2025-03-14 15:30:00,35.23,35.45,35.18,35.42,517239.0,34.942,35.1602,34.8924,35.1305,517239.0
2025-03-17 09:30:00,35.31,36.02,35.23,35.91,140954.0,35.0214,35.7256,34.942,35.6165,140954.0
2025-03-17 10:00:00,35.91,36.18,35.89,36.16,80841.0,35.6165,35.8843,35.5966,35.8644,80841.0
2025-03-17 10:30:00,36.14,36.15,36.03,36.05,71103.0,35.8446,35.8545,35.7355,35.7553,71103.0
2025-03-17 11:00:00,36.06,36.17,36.06,36.09,66349.0,35.7652,35.8743,35.7652,35.795,66349.0
2025-03-17 11:30:00,36.09,36.11,35.97,35.98,66585.0,35.795,35.8148,35.676,35.6859,66585.0
2025-03-17 12:00:00,35.98,36.03,35.91,35.91,33971.0,35.6859,35.7355,35.6165,35.6165,33971.0
2025-03-17 12:30:00,35.9,35.9,35.83,35.84,28673.0,35.6065,35.6065,35.5371,35.547,28673.0
2025-03-17 13:00:00,35.84,35.97,35.83,35.95,31326.0,35.547,35.676,35.5371,35.6561,31326.0
2025-03-17 13:30:00,35.95,36.03,35.93,35.97,35136.0,35.6561,35.7355,35.6363,35.676,35136.0
2025-03-17 14:00:00,35.97,36.03,35.96,35.98,54588.0,35.676,35.7355,35.666,35.6859,54588.0
2025-03-17 14:30:00,35.98,36.06,35.98,36.01,74330.0,35.6859,35.7652,35.6859,35.7156,74330.0
2025-03-17 15:00:00,36.01,36.03,35.94,35.98,94906.0,35.7156,35.7355,35.6462,35.6859,94906.0
2025-03-17 15:30:00,35.97,36.04,35.94,36.01,382852.0,35.676,35.7454,35.6462,35.7156,382852.0
2025-03-18 09:30:00,35.75,36.04,35.67,35.99,63665.0,35.4578,35.7454,35.3784,35.6958,63665.0
2025-03-18 10:00:00,36.01,36.16,35.95,36.12,41935.0,35.7156,35.8644,35.6561,35.8247,41935.0
2025-03-18 10:30:00,36.1,36.26,36.09,36.19,100716.0,35.8049,35.9636,35.795,35.8942,100716.0
2025-03-18 11:00:00,36.2,36.2,35.96,35.98,95373.0,35.9041,35.9041,35.666,35.6859,95373.0
2025-03-18 11:30:00,35.94,36.0,35.87,35.88,31316.0,35.6462,35.7057,35.5768,35.5867,31316.0
2025-03-18 12:00:00,35.87,35.93,35.84,35.91,31888.0,35.5768,35.6363,35.547,35.6165,31888.0
2025-03-18 12:30:00,35.89,35.9,35.75,35.77,134648.0,35.5966,35.6065,35.4578,35.4776,134648.0
2025-03-18 13:00:00,35.79,35.99,35.79,35.99,61802.0,35.4974,35.6958,35.4974,35.6958,61802.0
2025-03-18 13:30:00,35.98,36.09,35.96,36.02,51524.0,35.6859,35.795,35.666,35.7256,51524.0
2025-03-18 14:00:00,36.02,36.11,36.02,36.05,66483.0,35.7256,35.8148,35.7256,35.7553,66483.0
2025-03-18 14:30:00,36.06,36.08,35.99,36.04,91569.0,35.7652,35.7851,35.6958,35.7454,91569.0
2025-03-18 15:00:00,36.04,36.09,35.93,36.05,52972.0,35.7454,35.795,35.6363,35.7553,52972.0
2025-03-18 15:30:00,36.05,36.22,36.02,36.16,245862.0,35.7553,35.9239,35.7256,35.8644,245862.0
2025-03-19 09:30:00,36.06,36.43,36.06,36.38,45495.0,35.7652,36.1322,35.7652,36.0826,45495.0
2025-03-19 10:00:00,36.36,36.37,36.2,36.21,63548.0,36.0628,36.0727,35.9041,35.914,63548.0
2025-03-19 10:30:00,36.21,36.21,35.99,35.99,97814.0,35.914,35.914,35.6958,35.6958,97814.0
2025-03-19 11:00:00,35.97,36.06,35.88,35.91,59910.0,35.676,35.7652,35.5867,35.6165,59910.0
2025-03-19 11:30:00,35.91,36.22,35.91,36.16,52133.0,35.6165,35.9239,35.6165,35.8644,52133.0
2025-03-19 12:00:00,36.16,36.25,36.15,36.25,52782.0,35.8644,35.9537,35.8545,35.9537,52782.0
2025-03-19 12:30:00,36.24,36.28,36.22,36.26,45356.0,35.9438,35.9834,35.9239,35.9636,45356.0
2025-03-19 13:00:00,36.26,36.27,36.19,36.2,58081.0,35.9636,35.9735,35.8942,35.9041,58081.0
2025-03-19 13:30:00,36.2,36.34,36.18,36.19,88902.0,35.9041,36.0429,35.8843,35.8942,88902.0
2025-03-19 14:00:00,36.19,36.3,36.14,36.26,76801.0,35.8942,36.0033,35.8446,35.9636,76801.0
2025-03-19 14:30:00,36.26,36.4,36.24,36.37,62215.0,35.9636,36.1025,35.9438,36.0727,62215.0
2025-03-19 15:00:00,36.37,36.54,36.36,36.41,163059.0,36.0727,36.2413,36.0628,36.1124,163059.0
2025-03-19 15:30:00,36.4,36.44,36.29,36.35,429418.0,36.1025,36.1421,35.9934,36.0529,429418.0
2025-03-20 09:30:00,36.25,36.58,36.16,36.51,46159.0,35.9537,36.281,35.8644,36.2116,46159.0
2025-03-20 10:00:00,36.51,36.7,36.5,36.7,41283.0,36.2116,36.4,36.2016,36.4,41283.0
2025-03-20 10:30:00,36.7,36.7,36.35,36.46,65506.0,36.4,36.4,36.0529,36.162,65506.0
2025-03-20 11:00:00,36.47,36.48,36.34,36.37,25887.0,36.1719,36.1818,36.0429,36.0727,25887.0
2025-03-20 11:30:00,36.38,36.46,36.37,36.45,41428.0,36.0826,36.162,36.0727,36.152,41428.0
2025-03-20 12:00:00,36.44,36.5,36.31,36.37,41429.0,36.1421,36.2016,36.0132,36.0727,41429.0
2025-03-20 12:30:00,36.37,36.41,36.31,36.37,36577.0,36.0727,36.1124,36.0132,36.0727,36577.0
2025-03-20 13:00:00,36.37,36.42,36.25,36.25,42863.0,36.0727,36.1223,35.9537,35.9537,42863.0
2025-03-20 13:30:00,36.26,36.34,36.25,36.32,55887.0,35.9636,36.0429,35.9537,36.0231,55887.0
2025-03-20 14:00:00,36.3,36.45,36.3,36.37,83555.0,36.0033,36.152,36.0033,36.0727,83555.0
2025-03-20 14:30:00,36.35,36.45,36.34,36.38,34073.0,36.0529,36.152,36.0429,36.0826,34073.0
2025-03-20 15:00:00,36.39,36.42,36.31,36.34,112725.0,36.0925,36.1223,36.0132,36.0429,112725.0
2025-03-20 15:30:00,36.34,36.58,36.29,36.46,287335.0,36.0429,36.281,35.9934,36.162,287335.0
2025-03-21 09:30:00,36.59,36.89,36.43,36.56,465537.0,36.2909,36.5884,36.1322,36.2611,465537.0
2025-03-21 10:00:00,36.56,36.69,36.22,36.69,113752.0,36.2611,36.3901,35.9239,36.3901,113752.0
2025-03-21 10:30:00,36.67,36.72,36.55,36.62,135039.0,36.3702,36.4198,36.2512,36.3207,135039.0
2025-03-21 11:00:00,36.63,36.66,36.55,36.59,110248.0,36.3306,36.3603,36.2512,36.2909,110248.0
2025-03-21 11:30:00,36.59,36.6,36.37,36.4,78803.0,36.2909,36.3008,36.0727,36.1025,78803.0
2025-03-21 12:00:00,36.4,36.48,36.35,36.46,85845.0,36.1025,36.1818,36.0529,36.162,85845.0
2025-03-21 12:30:00,36.46,36.54,36.38,36.49,48314.0,36.162,36.2413,36.0826,36.1917,48314.0
2025-03-21 13:00:00,36.48,36.54,36.43,36.43,56626.0,36.1818,36.2413,36.1322,36.1322,56626.0
2025-03-21 13:30:00,36.42,36.58,36.39,36.57,89925.0,36.1223,36.281,36.0925,36.2711,89925.0
2025-03-21 14:00:00,36.57,36.63,36.46,36.47,145756.0,36.2711,36.3306,36.162,36.1719,145756.0
2025-03-21 14:30:00,36.46,36.55,36.45,36.5,101977.0,36.162,36.2512,36.152,36.2016,101977.0
2025-03-21 15:00:00,36.5,36.53,36.45,36.47,140712.0,36.2016,36.2314,36.152,36.1719,140712.0
2025-03-21 15:30:00,36.47,36.55,36.26,36.36,666666.0,36.1719,36.2512,35.9636,36.0628,666666.0
2025-03-24 09:30:00,36.49,36.93,36.49,36.7,50221.0,36.1917,36.6281,36.1917,36.4,50221.0
2025-03-24 10:00:00,36.7,36.88,36.68,36.75,54876.0,36.4,36.5785,36.3802,36.4496,54876.0
2025-03-24 10:30:00,36.75,36.83,36.68,36.78,42107.0,36.4496,36.5289,36.3802,36.4793,42107.0
2025-03-24 11:00:00,36.78,36.79,36.72,36.76,31524.0,36.4793,36.4893,36.4198,36.4595,31524.0
2025-03-24 11:30:00,36.76,36.83,36.73,36.83,24963.0,36.4595,36.5289,36.4298,36.5289,24963.0
2025-03-24 12:00:00,36.83,36.93,36.83,36.88,28302.0,36.5289,36.6281,36.5289,36.5785,28302.0
2025-03-24 12:30:00,36.88,36.92,36.83,36.88,31291.0,36.5785,36.6182,36.5289,36.5785,31291.0
2025-03-24 13:00:00,36.89,36.98,36.87,36.95,166852.0,36.5884,36.6777,36.5686,36.648,166852.0
2025-03-24 13:30:00,36.95,37.07,36.95,37.03,47837.0,36.648,36.767,36.648,36.7273,47837.0
2025-03-24 14:00:00,37.03,37.07,36.95,36.95,113136.0,36.7273,36.767,36.648,36.648,113136.0
2025-03-24 14:30:00,36.96,37.21,36.95,37.2,266859.0,36.6579,36.9058,36.648,36.8959,266859.0
2025-03-24 15:00:00,37.2,37.23,37.12,37.18,105683.0,36.8959,36.9257,36.8166,36.8761,105683.0
2025-03-24 15:30:00,37.19,37.27,37.06,37.1,485469.0,36.886,36.9653,36.7571,36.7967,485469.0
2025-03-25 09:30:00,37.12,37.22,36.82,37.14,54467.0,36.8166,36.9157,36.519,36.8364,54467.0
2025-03-25 10:00:00,37.17,37.45,37.17,37.26,162267.0,36.8662,37.1439,36.8662,36.9554,162267.0
2025-03-25 10:30:00,37.27,37.4,37.14,37.39,91283.0,36.9653,37.0943,36.8364,37.0844,91283.0
2025-03-25 11:00:00,37.39,37.42,37.14,37.16,165415.0,37.0844,37.1141,36.8364,36.8562,165415.0
2025-03-25 11:30:00,37.16,37.24,37.03,37.11,91697.0,36.8562,36.9356,36.7273,36.8066,91697.0
2025-03-25 12:00:00,37.1,37.1,36.98,37.01,70755.0,36.7967,36.7967,36.6777,36.7075,70755.0
2025-03-25 12:30:00,37.02,37.09,36.93,36.94,81726.0,36.7174,36.7868,36.6281,36.638,81726.0
2025-03-25 13:00:00,36.94,37.15,36.93,37.13,45778.0,36.638,36.8463,36.6281,36.8265,45778.0
2025-03-25 13:30:00,37.14,37.23,37.13,37.13,143314.0,36.8364,36.9257,36.8265,36.8265,143314.0
2025-03-25 14:00:00,37.14,37.24,37.13,37.22,165547.0,36.8364,36.9356,36.8265,36.9157,165547.0
2025-03-25 14:30:00,37.22,37.24,37.12,37.14,120537.0,36.9157,36.9356,36.8166,36.8364,120537.0
2025-03-25 15:00:00,37.14,37.17,36.98,37.04,87264.0,36.8364,36.8662,36.6777,36.7372,87264.0
2025-03-25 15:30:00,37.04,37.04,36.67,36.87,409016.0,36.7372,36.7372,36.3702,36.5686,409016.0
2025-03-26 09:30:00,37.06,37.17,36.9,37.05,48573.0,36.7571,36.8662,36.5984,36.7471,48573.0
2025-03-26 10:00:00,37.02,37.12,36.98,36.99,21303.0,36.7174,36.8166,36.6777,36.6876,21303.0
2025-03-26 10:30:00,36.99,37.09,36.98,37.08,27116.0,36.6876,36.7868,36.6777,36.7769,27116.0
2025-03-26 11:00:00,37.08,37.08,36.87,36.88,24422.0,36.7769,36.7769,36.5686,36.5785,24422.0
2025-03-26 11:30:00,36.88,36.95,36.85,36.9,56309.0,36.5785,36.648,36.5488,36.5984,56309.0
2025-03-26 12:00:00,36.9,37.1,36.9,37.09,20574.0,36.5984,36.7967,36.5984,36.7868,20574.0
2025-03-26 12:30:00,37.08,37.13,37.04,37.05,24488.0,36.7769,36.8265,36.7372,36.7471,24488.0
2025-03-26 13:00:00,37.05,37.13,37.05,37.11,24651.0,36.7471,36.8265,36.7471,36.8066,24651.0
2025-03-26 13:30:00,37.1,37.11,37.05,37.08,44979.0,36.7967,36.8066,36.7471,36.7769,44979.0
2025-03-26 14:00:00,37.07,37.17,37.07,37.12,58077.0,36.767,36.8662,36.767,36.8166,58077.0
2025-03-26 14:30:00,37.11,37.12,37.03,37.08,41501.0,36.8066,36.8166,36.7273,36.7769,41501.0
2025-03-26 15:00:00,37.08,37.19,37.02,37.17,78799.0,36.7769,36.886,36.7174,36.8662,78799.0
2025-03-26 15:30:00,37.18,37.24,37.11,37.24,218462.0,36.8761,36.9356,36.8066,36.9356,218462.0
2025-03-27 09:30:00,37.36,37.64,37.21,37.49,119816.0,37.0546,37.3323,36.9058,37.1835,119816.0
2025-03-27 10:00:00,37.48,37.81,37.48,37.75,44407.0,37.1736,37.5009,37.1736,37.4414,44407.0
2025-03-27 10:30:00,37.76,37.79,37.67,37.76,31803.0,37.4513,37.4811,37.3621,37.4513,31803.0
2025-03-27 11:00:00,37.78,37.87,37.75,37.76,38423.0,37.4712,37.5604,37.4414,37.4513,38423.0
2025-03-27 11:30:00,37.76,37.78,37.45,37.48,163311.0,37.4513,37.4712,37.1439,37.1736,163311.0
2025-03-27 12:00:00,37.48,37.62,37.44,37.61,80527.0,37.1736,37.3125,37.134,37.3026,80527.0
2025-03-27 12:30:00,37.61,37.65,37.42,37.43,89523.0,37.3026,37.3422,37.1141,37.124,89523.0
2025-03-27 13:00:00,37.43,37.49,37.39,37.48,65678.0,37.124,37.1835,37.0844,37.1736,65678.0
2025-03-27 13:30:00,37.48,37.5,37.39,37.43,146010.0,37.1736,37.1935,37.0844,37.124,146010.0
2025-03-27 14:00:00,37.43,37.5,37.41,37.44,72945.0,37.124,37.1935,37.1042,37.134,72945.0
2025-03-27 14:30:00,37.44,37.5,37.33,37.33,41461.0,37.134,37.1935,37.0249,37.0249,41461.0
2025-03-27 15:00:00,37.33,37.59,37.32,37.59,59020.0,37.0249,37.2827,37.0149,37.2827,59020.0
2025-03-27 15:30:00,37.59,37.59,37.39,37.48,365334.0,37.2827,37.2827,37.0844,37.1736,365334.0
2025-03-28 09:30:00,37.67,37.85,37.41,37.46,33748.0,37.3621,37.5406,37.1042,37.1538,33748.0
2025-03-28 10:00:00,37.44,37.59,37.39,37.49,50556.0,37.134,37.2827,37.0844,37.1835,50556.0
2025-03-28 10:30:00,37.5,37.54,37.37,37.39,58302.0,37.1935,37.2331,37.0645,37.0844,58302.0
2025-03-28 11:00:00,37.4,37.43,37.31,37.37,23425.0,37.0943,37.124,37.005,37.0645,23425.0
2025-03-28 11:30:00,37.37,37.48,37.36,37.47,16562.0,37.0645,37.1736,37.0546,37.1637,16562.0
2025-03-28 12:00:00,37.47,37.56,37.44,37.44,17982.0,37.1637,37.253,37.134,37.134,17982.0
2025-03-28 12:30:00,37.43,37.5,37.4,37.44,12860.0,37.124,37.1935,37.0943,37.134,12860.0
2025-03-28 13:00:00,37.44,37.45,37.39,37.42,21357.0,37.134,37.1439,37.0844,37.1141,21357.0
2025-03-28 13:30:00,37.42,37.5,37.42,37.46,24401.0,37.1141,37.1935,37.1141,37.1538,24401.0
2025-03-28 14:00:00,37.45,37.46,37.26,37.29,26969.0,37.1439,37.1538,36.9554,36.9852,26969.0
2025-03-28 14:30:00,37.27,37.43,37.26,37.42,31023.0,36.9653,37.124,36.9554,37.1141,31023.0
2025-03-28 15:00:00,37.43,37.49,37.41,37.45,39662.0,37.124,37.1835,37.1042,37.1439,39662.0
2025-03-28 15:30:00,37.46,37.65,37.4,37.58,256812.0,37.1538,37.3422,37.0943,37.2728,256812.0
2025-03-31 09:30:00,37.78,38.06,37.59,37.84,89278.0,37.4712,37.7489,37.2827,37.5307,89278.0
2025-03-31 10:00:00,37.82,37.91,37.69,37.91,74120.0,37.5108,37.6001,37.3819,37.6001,74120.0
2025-03-31 10:30:00,37.9,38.05,37.9,37.99,309170.0,37.5902,37.739,37.5902,37.6795,309170.0
2025-03-31 11:00:00,38.0,38.03,37.93,37.96,124724.0,37.6894,37.7191,37.6199,37.6497,124724.0
2025-03-31 11:30:00,37.95,37.95,37.76,37.78,89290.0,37.6398,37.6398,37.4513,37.4712,89290.0
2025-03-31 12:00:00,37.78,37.81,37.64,37.76,93691.0,37.4712,37.5009,37.3323,37.4513,93691.0
2025-03-31 12:30:00,37.76,37.88,37.7,37.7,68595.0,37.4513,37.5704,37.3918,37.3918,68595.0
2025-03-31 13:00:00,37.7,37.75,37.68,37.72,72208.0,37.3918,37.4414,37.372,37.4117,72208.0
2025-03-31 13:30:00,37.72,37.75,37.63,37.73,94178.0,37.4117,37.4414,37.3224,37.4216,94178.0
2025-03-31 14:00:00,37.73,37.88,37.72,37.85,70322.0,37.4216,37.5704,37.4117,37.5406,70322.0
2025-03-31 14:30:00,37.85,37.94,37.85,37.87,63434.0,37.5406,37.6299,37.5406,37.5604,63434.0
2025-03-31 15:00:00,37.87,38.01,37.87,37.91,95517.0,37.5604,37.6993,37.5604,37.6001,95517.0
2025-03-31 15:30:00,37.91,38.02,37.75,37.82,471501.0,37.6001,37.7092,37.4414,37.5108,471501.0
2025-04-01 09:30:00,37.87,38.01,37.73,37.73,48141.0,37.5604,37.6993,37.4216,37.4216,48141.0
2025-04-01 10:00:00,37.74,37.79,37.34,37.43,117693.0,37.4315,37.4811,37.0348,37.124,117693.0
2025-04-01 10:30:00,37.45,37.73,37.44,37.6,65770.0,37.1439,37.4216,37.134,37.2926,65770.0
2025-04-01 11:00:00,37.6,37.76,37.57,37.72,74069.0,37.2926,37.4513,37.2629,37.4117,74069.0
2025-04-01 11:30:00,37.72,37.82,37.7,37.8,54053.0,37.4117,37.5108,37.3918,37.491,54053.0
2025-04-01 12:00:00,37.8,37.91,37.65,37.65,34313.0,37.491,37.6001,37.3422,37.3422,34313.0
2025-04-01 12:30:00,37.65,37.67,37.52,37.57,18437.0,37.3422,37.3621,37.2133,37.2629,18437.0
2025-04-01 13:00:00,37.57,37.62,37.46,37.48,40908.0,37.2629,37.3125,37.1538,37.1736,40908.0
2025-04-01 13:30:00,37.49,37.53,37.42,37.46,45485.0,37.1835,37.2232,37.1141,37.1538,45485.0
2025-04-01 14:00:00,37.45,37.46,37.36,37.42,43997.0,37.1439,37.1538,37.0546,37.1141,43997.0
2025-04-01 14:30:00,37.42,37.45,37.31,37.45,61577.0,37.1141,37.1439,37.005,37.1439,61577.0
2025-04-01 15:00:00,37.45,37.52,37.4,37.43,59482.0,37.1439,37.2133,37.0943,37.124,59482.0
2025-04-01 15:30:00,37.43,37.66,37.42,37.66,238148.0,37.124,37.3522,37.1141,37.3522,238148.0
2025-04-02 09:30:00,37.68,37.82,37.4,37.54,81731.0,37.372,37.5108,37.0943,37.2331,81731.0
2025-04-02 10:00:00,37.55,37.82,37.55,37.73,25181.0,37.2431,37.5108,37.2431,37.4216,25181.0
2025-04-02 10:30:00,37.71,38.0,37.7,37.96,49726.0,37.4017,37.6894,37.3918,37.6497,49726.0
2025-04-02 11:00:00,37.95,37.99,37.88,37.98,27871.0,37.6398,37.6795,37.5704,37.6695,27871.0
2025-04-02 11:30:00,37.97,38.02,37.78,37.81,43782.0,37.6596,37.7092,37.4712,37.5009,43782.0
2025-04-02 12:00:00,37.81,37.85,37.73,37.74,40280.0,37.5009,37.5406,37.4216,37.4315,40280.0
2025-04-02 12:30:00,37.76,37.89,37.72,37.85,24191.0,37.4513,37.5803,37.4117,37.5406,24191.0
2025-04-02 13:00:00,37.84,37.88,37.77,37.78,29209.0,37.5307,37.5704,37.4613,37.4712,29209.0
2025-04-02 13:30:00,37.77,37.79,37.69,37.73,29221.0,37.4613,37.4811,37.3819,37.4216,29221.0
2025-04-02 14:00:00,37.73,37.74,37.61,37.63,33032.0,37.4216,37.4315,37.3026,37.3224,33032.0
2025-04-02 14:30:00,37.62,37.71,37.58,37.59,37951.0,37.3125,37.4017,37.2728,37.2827,37951.0
2025-04-02 15:00:00,37.59,37.74,37.58,37.7,38513.0,37.2827,37.4315,37.2728,37.3918,38513.0
2025-04-02 15:30:00,37.71,37.93,37.71,37.84,205117.0,37.4017,37.6199,37.4017,37.5307,205117.0
2025-04-03 09:30:00,37.55,37.94,37.39,37.48,78711.0,37.2431,37.6299,37.0844,37.1736,78711.0
2025-04-03 10:00:00,37.43,37.48,37.16,37.45,116287.0,37.124,37.1736,36.8562,37.1439,116287.0
2025-04-03 10:30:00,37.47,37.79,37.46,37.56,87248.0,37.1637,37.4811,37.1538,37.253,87248.0
2025-04-03 11:00:00,37.54,37.68,37.5,37.58,36183.0,37.2331,37.372,37.1935,37.2728,36183.0
2025-04-03 11:30:00,37.56,37.58,37.43,37.56,31519.0,37.253,37.2728,37.124,37.253,31519.0
2025-04-03 12:00:00,37.54,37.63,37.53,37.58,26826.0,37.2331,37.3224,37.2232,37.2728,26826.0
2025-04-03 12:30:00,37.56,37.56,37.36,37.41,31011.0,37.253,37.253,37.0546,37.1042,31011.0
2025-04-03 13:00:00,37.41,37.43,37.34,37.39,31189.0,37.1042,37.124,37.0348,37.0844,31189.0
2025-04-03 13:30:00,37.39,37.47,37.33,37.45,83589.0,37.0844,37.1637,37.0249,37.1439,83589.0
2025-04-03 14:00:00,37.45,37.49,37.22,37.25,63383.0,37.1439,37.1835,36.9157,36.9455,63383.0
2025-04-03 14:30:00,37.26,37.42,37.12,37.39,86113.0,36.9554,37.1141,36.8166,37.0844,86113.0
2025-04-03 15:00:00,37.37,37.43,37.21,37.24,62443.0,37.0645,37.124,36.9058,36.9356,62443.0
2025-04-03 15:30:00,37.23,37.33,37.12,37.19,315396.0,36.9257,37.0249,36.8166,36.886,315396.0
2025-04-04 09:30:00,36.41,36.86,36.1,36.83,238645.0,36.1124,36.5587,35.8049,36.5289,238645.0
2025-04-04 10:00:00,36.79,36.95,36.54,36.54,190789.0,36.4893,36.648,36.2413,36.2413,190789.0
2025-04-04 10:30:00,36.54,36.87,36.45,36.8,184318.0,36.2413,36.5686,36.152,36.4992,184318.0
2025-04-04 11:00:00,36.82,37.06,36.44,36.44,198155.0,36.519,36.7571,36.1421,36.1421,198155.0
2025-04-04 11:30:00,36.44,36.5,36.14,36.2,89884.0,36.1421,36.2016,35.8446,35.9041,89884.0
2025-04-04 12:00:00,36.2,36.27,36.02,36.06,41388.0,35.9041,35.9735,35.7256,35.7652,41388.0
2025-04-04 12:30:00,36.08,36.13,35.94,35.95,40758.0,35.7851,35.8347,35.6462,35.6561,40758.0
2025-04-04 13:00:00,35.95,36.11,35.68,36.11,60079.0,35.6561,35.8148,35.3883,35.8148,60079.0
2025-04-04 13:30:00,36.1,36.3,36.04,36.26,61534.0,35.8049,36.0033,35.7454,35.9636,61534.0
2025-04-04 14:00:00,36.26,36.33,35.84,35.84,55602.0,35.9636,36.033,35.547,35.547,55602.0
2025-04-04 14:30:00,35.84,35.94,35.71,35.89,116985.0,35.547,35.6462,35.4181,35.5966,116985.0
2025-04-04 15:00:00,35.89,35.93,35.7,35.74,92313.0,35.5966,35.6363,35.4082,35.4478,92313.0
2025-04-04 15:30:00,35.74,35.92,35.41,35.47,373176.0,35.4478,35.6264,35.1205,35.1801,373176.0
2025-04-07 09:30:00,34.87,34.94,33.78,34.25,100128.0,34.585,34.6544,33.5039,33.97,100128.0
2025-04-07 10:00:00,34.25,35.88,34.09,34.77,126349.0,33.97,35.5867,33.8113,34.4858,126349.0
2025-04-07 10:30:00,34.74,35.0,34.29,34.83,61483.0,34.456,34.7139,34.0097,34.5453,61483.0
2025-04-07 11:00:00,34.86,35.12,33.8,33.86,109968.0,34.575,34.8329,33.5237,33.5832,109968.0
2025-04-07 11:30:00,33.93,34.64,33.92,34.4,143748.0,33.6526,34.3568,33.6427,34.1188,143748.0
2025-04-07 12:00:00,34.4,34.44,34.03,34.44,44651.0,34.1188,34.1585,33.7518,34.1585,44651.0
2025-04-07 12:30:00,34.43,34.46,33.8,33.84,86204.0,34.1486,34.1783,33.5237,33.5634,86204.0
2025-04-07 13:00:00,33.86,34.52,33.79,34.52,89602.0,33.5832,34.2378,33.5138,34.2378,89602.0
2025-04-07 13:30:00,34.52,34.59,34.27,34.53,100593.0,34.2378,34.3072,33.9899,34.2477,100593.0
2025-04-07 14:00:00,34.54,34.72,34.49,34.52,95152.0,34.2577,34.4362,34.2081,34.2378,95152.0
2025-04-07 14:30:00,34.52,34.57,34.14,34.27,82079.0,34.2378,34.2874,33.8609,33.9899,82079.0
2025-04-07 15:00:00,34.25,34.41,34.06,34.07,79532.0,33.97,34.1287,33.7816,33.7915,79532.0
2025-04-07 15:30:00,34.06,34.39,33.96,33.97,466407.0,33.7816,34.1089,33.6824,33.6923,466407.0
2025-04-08 09:30:00,34.75,34.82,34.28,34.38,69677.0,34.4659,34.5354,33.9998,34.099,69677.0
2025-04-08 10:00:00,34.38,34.62,34.37,34.57,41577.0,34.099,34.337,34.089,34.2874,41577.0
2025-04-08 10:30:00,34.6,34.74,34.52,34.56,53363.0,34.3172,34.456,34.2378,34.2775,53363.0
2025-04-08 11:00:00,34.54,34.63,34.11,34.11,62987.0,34.2577,34.3469,33.8312,33.8312,62987.0
2025-04-08 11:30:00,34.12,34.37,34.09,34.28,93450.0,33.8411,34.089,33.8113,33.9998,93450.0
2025-04-08 12:00:00,34.28,34.37,34.04,34.17,32469.0,33.9998,34.089,33.7617,33.8907,32469.0
2025-04-08 12:30:00,34.19,34.21,33.64,33.64,55672.0,33.9105,33.9304,33.365,33.365,55672.0
2025-04-08 13:00:00,33.64,33.69,33.27,33.27,70883.0,33.365,33.4146,32.998,32.998,70883.0
2025-04-08 13:30:00,33.25,33.65,33.24,33.5,93776.0,32.9782,33.3749,32.9683,33.2262,93776.0
2025-04-08 14:00:00,33.49,33.53,33.19,33.2,74121.0,33.2162,33.2559,32.9187,32.9286,74121.0
2025-04-08 14:30:00,33.21,33.57,33.12,33.22,151468.0,32.9385,33.2956,32.8493,32.9484,151468.0
2025-04-08 15:00:00,33.24,33.26,32.86,33.05,112199.0,32.9683,32.9881,32.5914,32.7798,112199.0
2025-04-08 15:30:00,33.05,33.07,32.47,32.81,395554.0,32.7798,32.7997,32.2046,32.5418,395554.0
2025-04-09 09:30:00,32.36,32.86,31.68,32.75,214102.0,32.0955,32.5914,31.421,32.4823,214102.0
2025-04-09 10:00:00,32.78,32.99,32.59,32.73,48711.0,32.512,32.7203,32.3236,32.4625,48711.0
2025-04-09 10:30:00,32.73,32.89,32.57,32.57,51991.0,32.4625,32.6211,32.3038,32.3038,51991.0
2025-04-09 11:00:00,32.54,33.04,32.54,32.97,43104.0,32.274,32.7699,32.274,32.7005,43104.0
2025-04-09 11:30:00,32.97,33.02,32.63,32.69,81723.0,32.7005,32.7501,32.3633,32.4228,81723.0
2025-04-09 12:00:00,32.67,33.09,32.65,32.9,99202.0,32.4029,32.8195,32.3831,32.6311,99202.0
2025-04-09 12:30:00,32.88,33.09,32.85,32.98,56374.0,32.6112,32.8195,32.5815,32.7104,56374.0
2025-04-09 13:00:00,32.99,34.83,32.83,34.27,61169.0,32.7203,34.5453,32.5616,33.9899,61169.0
2025-04-09 13:30:00,34.27,34.99,34.26,34.93,41180.0,33.9899,34.704,33.9799,34.6445,41180.0
2025-04-09 14:00:00,35.03,35.11,34.32,34.76,119903.0,34.7437,34.823,34.0395,34.4759,119903.0
2025-04-09 14:30:00,34.8,34.86,34.29,34.39,99760.0,34.5155,34.575,34.0097,34.1089,99760.0
2025-04-09 15:00:00,34.34,35.15,34.29,35.07,46577.0,34.0593,34.8627,34.0097,34.7833,46577.0
2025-04-09 15:30:00,35.13,35.24,34.88,35.1,281266.0,34.8428,34.9519,34.5949,34.8131,281266.0
2025-04-10 09:30:00,34.83,35.41,34.75,35.04,55842.0,34.5453,35.1205,34.4659,34.7536,55842.0
2025-04-10 10:00:00,35.08,35.15,34.5,34.52,72177.0,34.7932,34.8627,34.218,34.2378,72177.0
2025-04-10 10:30:00,34.46,34.56,34.16,34.21,35843.0,34.1783,34.2775,33.8808,33.9304,35843.0
2025-04-10 11:00:00,34.22,34.3,34.05,34.06,38721.0,33.9403,34.0196,33.7717,33.7816,38721.0
2025-04-10 11:30:00,34.05,34.07,33.73,33.81,60807.0,33.7717,33.7915,33.4543,33.5336,60807.0
2025-04-10 12:00:00,33.81,33.89,33.44,33.58,27703.0,33.5336,33.613,33.1666,33.3055,27703.0
2025-04-10 12:30:00,33.66,34.03,33.66,33.91,16824.0,33.3849,33.7518,33.3849,33.6328,16824.0
2025-04-10 13:00:00,33.96,34.29,33.55,33.85,26107.0,33.6824,34.0097,33.2757,33.5733,26107.0
2025-04-10 13:30:00,33.83,34.24,33.8,34.04,79333.0,33.5535,33.9601,33.5237,33.7617,79333.0
2025-04-10 14:00:00,34.04,34.51,33.93,34.5,44733.0,33.7617,34.2279,33.6526,34.218,44733.0
2025-04-10 14:30:00,34.48,34.56,34.19,34.3,48184.0,34.1981,34.2775,33.9105,34.0196,48184.0
2025-04-10 15:00:00,34.27,34.57,34.16,34.16,45750.0,33.9899,34.2874,33.8808,33.8808,45750.0
2025-04-10 15:30:00,34.17,34.38,33.89,34.33,266772.0,33.8907,34.099,33.613,34.0494,266772.0
2025-04-11 09:30:00,34.01,34.42,33.62,34.03,68911.0,33.732,34.1386,33.3452,33.7518,68911.0
2025-04-11 10:00:00,34.03,34.21,33.78,33.78,60775.0,33.7518,33.9304,33.5039,33.5039,60775.0
2025-04-11 10:30:00,33.82,34.09,33.78,33.88,91711.0,33.5435,33.8113,33.5039,33.6031,91711.0
2025-04-11 11:00:00,33.97,34.21,33.84,34.13,285347.0,33.6923,33.9304,33.5634,33.851,285347.0
2025-04-11 11:30:00,34.12,34.38,34.1,34.35,36454.0,33.8411,34.099,33.8213,34.0692,36454.0
2025-04-11 12:00:00,34.35,34.56,34.32,34.52,26343.0,34.0692,34.2775,34.0395,34.2378,26343.0
2025-04-11 12:30:00,34.52,34.79,34.51,34.7,46707.0,34.2378,34.5056,34.2279,34.4163,46707.0
2025-04-11 13:00:00,34.7,34.77,34.56,34.56,31401.0,34.4163,34.4858,34.2775,34.2775,31401.0
2025-04-11 13:30:00,34.62,35.09,34.56,34.9,30743.0,34.337,34.8032,34.2775,34.6147,30743.0
2025-04-11 14:00:00,34.93,34.93,34.69,34.84,24898.0,34.6445,34.6445,34.4064,34.5552,24898.0
2025-04-11 14:30:00,34.83,34.98,34.82,34.87,38084.0,34.5453,34.6941,34.5354,34.585,38084.0
2025-04-11 15:00:00,34.84,35.16,34.83,35.12,57701.0,34.5552,34.8726,34.5453,34.8329,57701.0
2025-04-11 15:30:00,35.09,35.22,34.98,35.15,274526.0,34.8032,34.9321,34.6941,34.8627,274526.0
2025-04-14 09:30:00,35.38,35.57,35.17,35.36,33590.0,35.0908,35.2792,34.8825,35.071,33590.0
2025-04-14 10:00:00,35.35,35.67,35.33,35.67,85504.0,35.061,35.3784,35.0412,35.3784,85504.0
2025-04-14 10:30:00,35.71,35.91,35.68,35.9,62302.0,35.4181,35.6165,35.3883,35.6065,62302.0
2025-04-14 11:00:00,35.9,35.94,35.58,35.63,172462.0,35.6065,35.6462,35.2892,35.3387,172462.0
2025-04-14 11:30:00,35.61,35.74,35.48,35.48,77743.0,35.3189,35.4478,35.19,35.19,77743.0
2025-04-14 12:00:00,35.48,35.65,35.41,35.56,47908.0,35.19,35.3586,35.1205,35.2693,47908.0
2025-04-14 12:30:00,35.57,35.76,35.53,35.63,26507.0,35.2792,35.4677,35.2396,35.3387,26507.0
2025-04-14 13:00:00,35.64,35.93,35.61,35.74,54955.0,35.3487,35.6363,35.3189,35.4478,54955.0
2025-04-14 13:30:00,35.72,35.8,35.68,35.76,27831.0,35.428,35.5074,35.3883,35.4677,27831.0
2025-04-14 14:00:00,35.76,35.93,35.75,35.92,25392.0,35.4677,35.6363,35.4578,35.6264,25392.0
2025-04-14 14:30:00,35.91,35.94,35.86,35.92,26004.0,35.6165,35.6462,35.5669,35.6264,26004.0
2025-04-14 15:00:00,35.94,36.04,35.92,35.97,35969.0,35.6462,35.7454,35.6264,35.676,35969.0
2025-04-14 15:30:00,35.98,36.07,35.79,35.89,357836.0,35.6859,35.7751,35.4974,35.5966,357836.0
2025-04-15 09:30:00,35.86,36.32,35.86,36.08,36965.0,35.5669,36.0231,35.5669,35.7851,36965.0
2025-04-15 10:00:00,36.08,36.19,35.95,36.06,24606.0,35.7851,35.8942,35.6561,35.7652,24606.0
2025-04-15 10:30:00,36.1,36.23,36.08,36.14,16779.0,35.8049,35.9338,35.7851,35.8446,16779.0
2025-04-15 11:00:00,36.18,36.21,36.07,36.12,19966.0,35.8843,35.914,35.7751,35.8247,19966.0
2025-04-15 11:30:00,36.13,36.21,36.07,36.11,39326.0,35.8347,35.914,35.7751,35.8148,39326.0
2025-04-15 12:00:00,36.11,36.17,35.95,36.05,37325.0,35.8148,35.8743,35.6561,35.7553,37325.0
2025-04-15 12:30:00,36.05,36.13,36.02,36.06,15199.0,35.7553,35.8347,35.7256,35.7652,15199.0
2025-04-15 13:00:00,36.08,36.1,35.94,35.96,11889.0,35.7851,35.8049,35.6462,35.666,11889.0
2025-04-15 13:30:00,35.96,36.07,35.96,36.04,17103.0,35.666,35.7751,35.666,35.7454,17103.0
2025-04-15 14:00:00,36.05,36.07,35.97,36.05,18424.0,35.7553,35.7751,35.676,35.7553,18424.0
2025-04-15 14:30:00,36.05,36.1,36.04,36.09,18497.0,35.7553,35.8049,35.7454,35.795,18497.0
2025-04-15 15:00:00,36.09,36.22,36.08,36.22,29601.0,35.795,35.9239,35.7851,35.9239,29601.0
2025-04-15 15:30:00,36.2,36.21,36.06,36.12,184993.0,35.9041,35.914,35.7652,35.8247,184993.0
2025-04-16 09:30:00,36.05,36.41,36.05,36.39,44967.0,35.7553,36.1124,35.7553,36.0925,44967.0
2025-04-16 10:00:00,36.42,36.54,36.29,36.37,51397.0,36.1223,36.2413,35.9934,36.0727,51397.0
2025-04-16 10:30:00,36.37,36.47,36.28,36.33,31027.0,36.0727,36.1719,35.9834,36.033,31027.0
2025-04-16 11:00:00,36.34,36.59,36.33,36.57,40267.0,36.0429,36.2909,36.033,36.2711,40267.0
2025-04-16 11:30:00,36.57,36.57,36.41,36.43,18650.0,36.2711,36.2711,36.1124,36.1322,18650.0
2025-04-16 12:00:00,36.45,36.45,36.31,36.39,15149.0,36.152,36.152,36.0132,36.0925,15149.0
2025-04-16 12:30:00,36.4,36.46,36.34,36.37,21969.0,36.1025,36.162,36.0429,36.0727,21969.0
2025-04-16 13:00:00,36.35,36.52,36.34,36.47,19930.0,36.0529,36.2215,36.0429,36.1719,19930.0
2025-04-16 13:30:00,36.45,36.46,36.19,36.19,86016.0,36.152,36.162,35.8942,35.8942,86016.0
2025-04-16 14:00:00,36.22,36.35,36.15,36.34,40159.0,35.9239,36.0529,35.8545,36.0429,40159.0
2025-04-16 14:30:00,36.34,36.38,36.29,36.33,59747.0,36.0429,36.0826,35.9934,36.033,59747.0
2025-04-16 15:00:00,36.32,36.35,36.11,36.11,62388.0,36.0231,36.0529,35.8148,35.8148,62388.0
2025-04-16 15:30:00,36.14,36.43,36.13,36.36,263834.0,35.8446,36.1322,35.8347,36.0628,263834.0
2025-04-17 09:30:00,36.5,36.96,36.49,36.91,25875.0,36.2016,36.6579,36.1917,36.6083,25875.0
2025-04-17 10:00:00,36.96,37.05,36.74,36.74,87567.0,36.6579,36.7471,36.4397,36.4397,87567.0
2025-04-17 10:30:00,36.77,36.94,36.74,36.87,215419.0,36.4694,36.638,36.4397,36.5686,215419.0
2025-04-17 11:00:00,36.88,37.13,36.86,37.11,25183.0,36.5785,36.8265,36.5587,36.8066,25183.0
2025-04-17 11:30:00,37.06,37.17,37.03,37.06,91640.0,36.7571,36.8662,36.7273,36.7571,91640.0
2025-04-17 12:00:00,37.08,37.2,37.0,37.19,30354.0,36.7769,36.8959,36.6975,36.886,30354.0
2025-04-17 12:30:00,37.19,37.22,37.08,37.2,22150.0,36.886,36.9157,36.7769,36.8959,22150.0
2025-04-17 13:00:00,37.2,37.21,36.91,36.92,28183.0,36.8959,36.9058,36.6083,36.6182,28183.0
2025-04-17 13:30:00,36.9,37.07,36.84,37.05,30522.0,36.5984,36.767,36.5389,36.7471,30522.0
2025-04-17 14:00:00,37.03,37.09,37.02,37.02,33516.0,36.7273,36.7868,36.7174,36.7174,33516.0
2025-04-17 14:30:00,37.03,37.09,36.89,36.9,38044.0,36.7273,36.7868,36.5884,36.5984,38044.0
2025-04-17 15:00:00,36.88,36.92,36.76,36.86,62202.0,36.5785,36.6182,36.4595,36.5587,62202.0
2025-04-17 15:30:00,36.88,37.04,36.84,36.86,180043.0,36.5785,36.7372,36.5389,36.5587,180043.0
2025-04-21 09:30:00,36.62,36.79,36.5,36.55,30287.0,36.3207,36.4893,36.2016,36.2512,30287.0
2025-04-21 10:00:00,36.56,36.66,36.53,36.57,19160.0,36.2611,36.3603,36.2314,36.2711,19160.0
2025-04-21 10:30:00,36.59,36.63,36.43,36.47,64026.0,36.2909,36.3306,36.1322,36.1719,64026.0
2025-04-21 11:00:00,36.43,36.46,36.31,36.39,84207.0,36.1322,36.162,36.0132,36.0925,84207.0
2025-04-21 11:30:00,36.38,36.38,36.15,36.15,23651.0,36.0826,36.0826,35.8545,35.8545,23651.0
2025-04-21 12:00:00,36.16,36.22,36.14,36.2,20096.0,35.8644,35.9239,35.8446,35.9041,20096.0
2025-04-21 12:30:00,36.2,36.31,36.09,36.11,16388.0,35.9041,36.0132,35.795,35.8148,16388.0
2025-04-21 13:00:00,36.11,36.14,35.96,35.99,26626.0,35.8148,35.8446,35.666,35.6958,26626.0
2025-04-21 13:30:00,36.02,36.11,35.89,35.91,28502.0,35.7256,35.8148,35.5966,35.6165,28502.0
2025-04-21 14:00:00,35.9,36.11,35.89,36.1,52584.0,35.6065,35.8148,35.5966,35.8049,52584.0
2025-04-21 14:30:00,36.1,36.15,36.02,36.04,31803.0,35.8049,35.8545,35.7256,35.7454,31803.0
2025-04-21 15:00:00,36.04,36.19,36.03,36.16,35890.0,35.7454,35.8942,35.7355,35.8644,35890.0
2025-04-21 15:30:00,36.17,36.51,36.13,36.44,224225.0,35.8743,36.2116,35.8347,36.1421,224225.0
2025-04-22 09:30:00,36.84,37.22,36.84,37.11,49130.0,36.5389,36.9157,36.5389,36.8066,49130.0
2025-04-22 10:00:00,37.01,37.02,36.77,36.95,38426.0,36.7075,36.7174,36.4694,36.648,38426.0
2025-04-22 10:30:00,36.94,37.03,36.92,36.98,33440.0,36.638,36.7273,36.6182,36.6777,33440.0
2025-04-22 11:00:00,37.0,37.27,36.99,37.12,88267.0,36.6975,36.9653,36.6876,36.8166,88267.0
2025-04-22 11:30:00,37.11,37.23,37.03,37.23,32375.0,36.8066,36.9257,36.7273,36.9257,32375.0
2025-04-22 12:00:00,37.22,37.34,37.2,37.25,22534.0,36.9157,37.0348,36.8959,36.9455,22534.0
2025-04-22 12:30:00,37.27,37.29,37.1,37.1,19760.0,36.9653,36.9852,36.7967,36.7967,19760.0
2025-04-22 13:00:00,37.08,37.16,36.81,36.83,42270.0,36.7769,36.8562,36.5091,36.5289,42270.0
2025-04-22 13:30:00,36.85,36.92,36.77,36.79,40663.0,36.5488,36.6182,36.4694,36.4893,40663.0
2025-04-22 14:00:00,36.79,37.09,36.79,37.08,28248.0,36.4893,36.7868,36.4893,36.7769,28248.0
2025-04-22 14:30:00,37.08,37.15,37.07,37.15,26411.0,36.7769,36.8463,36.767,36.8463,26411.0
2025-04-22 15:00:00,37.16,37.26,37.15,37.23,70886.0,36.8562,36.9554,36.8463,36.9257,70886.0
2025-04-22 15:30:00,37.23,37.37,37.15,37.27,293393.0,36.9257,37.0645,36.8463,36.9653,293393.0
2025-04-23 09:30:00,37.36,37.99,37.15,37.49,67842.0,37.0546,37.6795,36.8463,37.1835,67842.0
2025-04-23 10:00:00,37.36,37.63,37.34,37.45,166921.0,37.0546,37.3224,37.0348,37.1439,166921.0
2025-04-23 10:30:00,37.48,37.51,37.17,37.22,95024.0,37.1736,37.2034,36.8662,36.9157,95024.0
2025-04-23 11:00:00,37.28,37.34,36.9,37.02,109472.0,36.9753,37.0348,36.5984,36.7174,109472.0
2025-04-23 11:30:00,37.04,37.18,36.94,37.16,44446.0,36.7372,36.8761,36.638,36.8562,44446.0
2025-04-23 12:00:00,37.17,37.17,36.87,36.98,41780.0,36.8662,36.8662,36.5686,36.6777,41780.0
2025-04-23 12:30:00,36.99,37.12,36.98,37.09,63069.0,36.6876,36.8166,36.6777,36.7868,63069.0
2025-04-23 13:00:00,37.13,37.24,37.01,37.12,33075.0,36.8265,36.9356,36.7075,36.8166,33075.0
2025-04-23 13:30:00,37.11,37.17,36.95,37.0,51258.0,36.8066,36.8662,36.648,36.6975,51258.0
2025-04-23 14:00:00,36.97,37.01,36.82,36.82,44276.0,36.6678,36.7075,36.519,36.519,44276.0
2025-04-23 14:30:00,36.84,36.92,36.78,36.78,40165.0,36.5389,36.6182,36.4793,36.4793,40165.0
2025-04-23 15:00:00,36.78,36.91,36.73,36.9,93291.0,36.4793,36.6083,36.4298,36.5984,93291.0
2025-04-23 15:30:00,36.89,37.06,36.86,36.98,393266.0,36.5884,36.7571,36.5587,36.6777,393266.0
2025-04-24 09:30:00,36.95,36.95,36.74,36.77,55108.0,36.648,36.648,36.4397,36.4694,55108.0
2025-04-24 10:00:00,36.74,36.88,36.62,36.88,51664.0,36.4397,36.5785,36.3207,36.5785,51664.0
2025-04-24 10:30:00,36.88,36.96,36.78,36.85,13769.0,36.5785,36.6579,36.4793,36.5488,13769.0
2025-04-24 11:00:00,36.85,37.07,36.85,37.02,24969.0,36.5488,36.767,36.5488,36.7174,24969.0
2025-04-24 11:30:00,37.02,37.09,36.98,37.01,15445.0,36.7174,36.7868,36.6777,36.7075,15445.0
2025-04-24 12:00:00,37.02,37.18,37.0,37.1,46768.0,36.7174,36.8761,36.6975,36.7967,46768.0
2025-04-24 12:30:00,37.11,37.19,37.1,37.18,7979.0,36.8066,36.886,36.7967,36.8761,7979.0
2025-04-24 13:00:00,37.17,37.2,36.93,36.94,11710.0,36.8662,36.8959,36.6281,36.638,11710.0
2025-04-24 13:30:00,36.96,37.1,36.96,37.08,15706.0,36.6579,36.7967,36.6579,36.7769,15706.0
2025-04-24 14:00:00,37.08,37.15,37.06,37.08,41943.0,36.7769,36.8463,36.7571,36.7769,41943.0
2025-04-24 14:30:00,37.07,37.13,37.05,37.07,23706.0,36.767,36.8265,36.7471,36.767,23706.0
2025-04-24 15:00:00,37.05,37.1,36.95,37.06,42524.0,36.7471,36.7967,36.648,36.7571,42524.0
2025-04-24 15:30:00,37.07,37.15,36.95,36.95,186762.0,36.767,36.8463,36.648,36.648,186762.0
2025-04-25 09:30:00,36.87,37.18,36.65,36.69,38736.0,36.5686,36.8761,36.3504,36.3901,38736.0
2025-04-25 10:00:00,36.7,36.83,36.61,36.66,38290.0,36.4,36.5289,36.3107,36.3603,38290.0
2025-04-25 10:30:00,36.65,36.7,36.6,36.65,46042.0,36.3504,36.4,36.3008,36.3504,46042.0
2025-04-25 11:00:00,36.65,36.75,36.52,36.58,78870.0,36.3504,36.4496,36.2215,36.281,78870.0
2025-04-25 11:30:00,36.58,36.67,36.52,36.63,58945.0,36.281,36.3702,36.2215,36.3306,58945.0
2025-04-25 12:00:00,36.65,36.79,36.62,36.77,66180.0,36.3504,36.4893,36.3207,36.4694,66180.0
2025-04-25 12:30:00,36.78,36.81,36.62,36.65,50409.0,36.4793,36.5091,36.3207,36.3504,50409.0
2025-04-25 13:00:00,36.65,36.73,36.61,36.7,65333.0,36.3504,36.4298,36.3107,36.4,65333.0
2025-04-25 13:30:00,36.7,36.76,36.57,36.64,109603.0,36.4,36.4595,36.2711,36.3405,109603.0
2025-04-25 14:00:00,36.62,36.84,36.61,36.79,33925.0,36.3207,36.5389,36.3107,36.4893,33925.0
2025-04-25 14:30:00,36.79,36.85,36.73,36.75,30416.0,36.4893,36.5488,36.4298,36.4496,30416.0
2025-04-25 15:00:00,36.75,36.79,36.71,36.71,32626.0,36.4496,36.4893,36.4099,36.4099,32626.0
2025-04-25 15:30:00,36.7,36.9,36.64,36.83,156877.0,36.4,36.5984,36.3405,36.5289,156877.0
2025-04-28 09:30:00,36.77,36.95,36.72,36.83,10721.0,36.4694,36.648,36.4198,36.5289,10721.0
2025-04-28 10:00:00,36.85,37.08,36.78,36.97,64629.0,36.5488,36.7769,36.4793,36.6678,64629.0
2025-04-28 10:30:00,36.94,37.21,36.93,37.16,28550.0,36.638,36.9058,36.6281,36.8562,28550.0
2025-04-28 11:00:00,37.17,37.2,36.98,36.99,24675.0,36.8662,36.8959,36.6777,36.6876,24675.0
2025-04-28 11:30:00,37.02,37.16,36.99,36.99,34695.0,36.7174,36.8562,36.6876,36.6876,34695.0
2025-04-28 12:00:00,36.99,37.0,36.85,36.91,18996.0,36.6876,36.6975,36.5488,36.6083,18996.0
2025-04-28 12:30:00,36.89,37.01,36.87,36.97,31368.0,36.5884,36.7075,36.5686,36.6678,31368.0
2025-04-28 13:00:00,36.96,36.97,36.83,36.83,28110.0,36.6579,36.6678,36.5289,36.5289,28110.0
2025-04-28 13:30:00,36.84,36.95,36.82,36.94,73301.0,36.5389,36.648,36.519,36.638,73301.0
2025-04-28 14:00:00,36.94,37.01,36.92,37.0,37039.0,36.638,36.7075,36.6182,36.6975,37039.0
2025-04-28 14:30:00,37.0,37.09,36.99,37.07,48766.0,36.6975,36.7868,36.6876,36.767,48766.0
2025-04-28 15:00:00,37.06,37.19,37.05,37.18,65063.0,36.7571,36.886,36.7471,36.8761,65063.0
2025-04-28 15:30:00,37.18,37.33,37.08,37.24,287575.0,36.8761,37.0249,36.7769,36.9356,287575.0
2025-04-29 09:30:00,37.08,37.26,36.97,37.09,67010.0,36.7769,36.9554,36.6678,36.7868,67010.0
2025-04-29 10:00:00,37.02,37.11,36.72,36.78,42046.0,36.7174,36.8066,36.4198,36.4793,42046.0
2025-04-29 10:30:00,36.79,36.96,36.78,36.9,72869.0,36.4893,36.6579,36.4793,36.5984,72869.0
2025-04-29 11:00:00,36.93,37.05,36.89,37.0,29798.0,36.6281,36.7471,36.5884,36.6975,29798.0
2025-04-29 11:30:00,36.99,37.0,36.84,36.84,30295.0,36.6876,36.6975,36.5389,36.5389,30295.0
2025-04-29 12:00:00,36.85,36.93,36.82,36.93,50832.0,36.5488,36.6281,36.519,36.6281,50832.0
2025-04-29 12:30:00,36.92,36.93,36.77,36.8,47951.0,36.6182,36.6281,36.4694,36.4992,47951.0
2025-04-29 13:00:00,36.8,36.87,36.73,36.86,60100.0,36.4992,36.5686,36.4298,36.5587,60100.0
2025-04-29 13:30:00,36.85,36.92,36.77,36.9,73576.0,36.5488,36.6182,36.4694,36.5984,73576.0
2025-04-29 14:00:00,36.89,36.96,36.84,36.9,88277.0,36.5884,36.6579,36.5389,36.5984,88277.0
2025-04-29 14:30:00,36.89,36.96,36.86,36.93,71530.0,36.5884,36.6579,36.5587,36.6281,71530.0
2025-04-29 15:00:00,36.92,36.97,36.8,36.81,121599.0,36.6182,36.6678,36.4992,36.5091,121599.0
2025-04-29 15:30:00,36.82,36.83,36.61,36.65,457380.0,36.519,36.5289,36.3107,36.3504,457380.0
2025-04-30 09:30:00,36.72,36.74,36.07,36.2,80154.0,36.4198,36.4397,35.7751,35.9041,80154.0
2025-04-30 10:00:00,36.17,36.45,36.11,36.44,89429.0,35.8743,36.152,35.8148,36.1421,89429.0
2025-04-30 10:30:00,36.44,36.47,36.3,36.42,83218.0,36.1421,36.1719,36.0033,36.1223,83218.0
2025-04-30 11:00:00,36.42,36.73,36.41,36.7,67989.0,36.1223,36.4298,36.1124,36.4,67989.0
2025-04-30 11:30:00,36.69,36.82,36.68,36.75,44462.0,36.3901,36.519,36.3802,36.4496,44462.0
2025-04-30 12:00:00,36.75,36.8,36.71,36.73,33707.0,36.4496,36.4992,36.4099,36.4298,33707.0
2025-04-30 12:30:00,36.73,36.86,36.64,36.84,75429.0,36.4298,36.5587,36.3405,36.5389,75429.0
2025-04-30 13:00:00,36.84,36.91,36.72,36.91,52256.0,36.5389,36.6083,36.4198,36.6083,52256.0
2025-04-30 13:30:00,36.91,37.11,36.89,37.06,82766.0,36.6083,36.8066,36.5884,36.7571,82766.0
2025-04-30 14:00:00,37.06,37.25,36.99,36.99,123199.0,36.7571,36.9455,36.6876,36.6876,123199.0
2025-04-30 14:30:00,36.99,37.01,36.84,36.85,100193.0,36.6876,36.7075,36.5389,36.5488,100193.0
2025-04-30 15:00:00,36.85,36.94,36.82,36.87,122213.0,36.5488,36.638,36.519,36.5686,122213.0
2025-04-30 15:30:00,36.87,37.43,36.8,37.37,382263.0,36.5686,37.124,36.4992,37.0645,382263.0
2025-05-01 09:30:00,37.43,37.73,37.05,37.56,100585.0,37.124,37.4216,36.7471,37.253,100585.0
2025-05-01 10:00:00,37.63,37.85,37.6,37.83,151226.0,37.3224,37.5406,37.2926,37.5208,151226.0
2025-05-01 10:30:00,37.85,37.97,37.81,37.95,126593.0,37.5406,37.6596,37.5009,37.6398,126593.0
2025-05-01 11:00:00,37.93,38.08,37.84,37.96,107711.0,37.6199,37.7687,37.5307,37.6497,107711.0
2025-05-01 11:30:00,37.96,37.96,37.59,37.68,85564.0,37.6497,37.6497,37.2827,37.372,85564.0
2025-05-01 12:00:00,37.68,37.77,37.61,37.73,100203.0,37.372,37.4613,37.3026,37.4216,100203.0
2025-05-01 12:30:00,37.73,37.83,37.71,37.75,73880.0,37.4216,37.5208,37.4017,37.4414,73880.0
2025-05-01 13:00:00,37.77,37.91,37.77,37.87,99285.0,37.4613,37.6001,37.4613,37.5604,99285.0
2025-05-01 13:30:00,37.88,37.93,37.8,37.86,103587.0,37.5704,37.6199,37.491,37.5505,103587.0
2025-05-01 14:00:00,37.87,38.0,37.87,38.0,88837.0,37.5604,37.6894,37.5604,37.6894,88837.0
2025-05-01 14:30:00,37.98,38.01,37.91,37.95,91241.0,37.6695,37.6993,37.6001,37.6398,91241.0
2025-05-01 15:00:00,37.95,38.07,37.89,38.06,114111.0,37.6398,37.7588,37.5803,37.7489,114111.0
2025-05-01 15:30:00,38.07,38.12,37.79,37.9,394974.0,37.7588,37.8084,37.4811,37.5902,394974.0
2025-05-02 09:30:00,38.73,39.24,38.07,38.79,567194.0,38.4134,38.9192,37.7588,38.4729,567194.0
2025-05-02 10:00:00,38.81,39.16,38.73,39.03,208303.0,38.4928,38.8399,38.4134,38.711,208303.0
2025-05-02 10:30:00,39.05,39.13,38.94,39.1,99537.0,38.7308,38.8101,38.6217,38.7804,99537.0
2025-05-02 11:00:00,39.07,39.07,38.83,39.0,80114.0,38.7506,38.7506,38.5126,38.6812,80114.0
2025-05-02 11:30:00,38.97,39.01,38.85,38.91,61644.0,38.6514,38.6911,38.5324,38.5919,61644.0
2025-05-02 12:00:00,38.91,39.05,38.84,38.95,110044.0,38.5919,38.7308,38.5225,38.6316,110044.0
2025-05-02 12:30:00,38.95,39.12,38.93,39.02,53624.0,38.6316,38.8002,38.6118,38.701,53624.0
2025-05-02 13:00:00,39.01,39.32,39.0,39.1,64713.0,38.6911,38.9986,38.6812,38.7804,64713.0
2025-05-02 13:30:00,39.12,39.47,39.09,39.44,84058.0,38.8002,39.1474,38.7705,39.1176,84058.0
2025-05-02 14:00:00,39.45,39.45,39.22,39.32,87705.0,39.1275,39.1275,38.8994,38.9986,87705.0
2025-05-02 14:30:00,39.32,39.47,39.3,39.4,118069.0,38.9986,39.1474,38.9787,39.0779,118069.0
2025-05-02 15:00:00,39.41,39.49,39.25,39.31,122960.0,39.0878,39.1672,38.9292,38.9887,122960.0
2025-05-02 15:30:00,39.3,39.42,39.26,39.31,482940.0,38.9787,39.0978,38.9391,38.9887,482940.0
2025-05-05 09:30:00,39.32,39.49,39.0,39.31,114409.0,38.9986,39.1672,38.6812,38.9887,114409.0
2025-05-05 10:00:00,39.39,39.42,39.31,39.34,74697.0,39.068,39.0978,38.9887,39.0184,74697.0
2025-05-05 10:30:00,39.34,39.4,39.19,39.23,104317.0,39.0184,39.0779,38.8696,38.9093,104317.0
2025-05-05 11:00:00,39.23,39.24,39.0,39.02,116663.0,38.9093,38.9192,38.6812,38.701,116663.0
2025-05-05 11:30:00,39.02,39.12,38.95,39.05,65861.0,38.701,38.8002,38.6316,38.7308,65861.0
2025-05-05 12:00:00,39.05,39.05,38.92,38.99,120549.0,38.7308,38.7308,38.6019,38.6713,120549.0
2025-05-05 12:30:00,38.98,39.0,38.81,38.82,66552.0,38.6614,38.6812,38.4928,38.5027,66552.0
2025-05-05 13:00:00,38.8,38.81,38.57,38.67,38299.0,38.4828,38.4928,38.2547,38.3539,38299.0
2025-05-05 13:30:00,38.67,38.82,38.67,38.76,36814.0,38.3539,38.5027,38.3539,38.4432,36814.0
2025-05-05 14:00:00,38.76,38.94,38.74,38.9,45721.0,38.4432,38.6217,38.4233,38.582,45721.0
2025-05-05 14:30:00,38.9,38.92,38.78,38.82,54211.0,38.582,38.6019,38.463,38.5027,54211.0
2025-05-05 15:00:00,38.82,38.86,38.68,38.75,171543.0,38.5027,38.5423,38.3638,38.4332,171543.0
2025-05-05 15:30:00,38.75,38.92,38.72,38.89,346645.0,38.4332,38.6019,38.4035,38.5721,346645.0
2025-05-06 09:30:00,38.77,38.79,38.43,38.7,32225.0,38.4531,38.4729,38.1159,38.3837,32225.0
2025-05-06 10:00:00,38.69,38.83,38.54,38.83,24681.0,38.3737,38.5126,38.225,38.5126,24681.0
2025-05-06 10:30:00,38.85,38.93,38.74,38.84,21708.0,38.5324,38.6118,38.4233,38.5225,21708.0
2025-05-06 11:00:00,38.84,38.89,38.71,38.75,104032.0,38.5225,38.5721,38.3936,38.4332,104032.0
2025-05-06 11:30:00,38.74,38.77,38.44,38.44,68614.0,38.4233,38.4531,38.1258,38.1258,68614.0
2025-05-06 12:00:00,38.44,38.54,38.4,38.48,72871.0,38.1258,38.225,38.0861,38.1654,72871.0
2025-05-06 12:30:00,38.48,38.65,38.47,38.57,27214.0,38.1654,38.3341,38.1555,38.2547,27214.0
2025-05-06 13:00:00,38.57,38.64,38.54,38.55,19370.0,38.2547,38.3241,38.225,38.2349,19370.0
2025-05-06 13:30:00,38.57,38.62,38.53,38.61,26562.0,38.2547,38.3043,38.215,38.2944,26562.0
2025-05-06 14:00:00,38.62,38.75,38.62,38.75,19578.0,38.3043,38.4332,38.3043,38.4332,19578.0
2025-05-06 14:30:00,38.76,38.83,38.75,38.83,24071.0,38.4432,38.5126,38.4332,38.5126,24071.0
2025-05-06 15:00:00,38.83,38.88,38.74,38.79,31290.0,38.5126,38.5622,38.4233,38.4729,31290.0
2025-05-06 15:30:00,38.79,38.87,38.65,38.71,265121.0,38.4729,38.5523,38.3341,38.3936,265121.0
2025-05-07 09:30:00,38.81,39.02,38.59,38.76,51432.0,38.4928,38.701,38.2746,38.4432,51432.0
2025-05-07 10:00:00,38.75,38.83,38.59,38.66,55511.0,38.4332,38.5126,38.2746,38.344,55511.0
2025-05-07 10:30:00,38.66,38.91,38.65,38.9,53320.0,38.344,38.5919,38.3341,38.582,53320.0
2025-05-07 11:00:00,38.9,38.98,38.81,38.93,49686.0,38.582,38.6614,38.4928,38.6118,49686.0
2025-05-07 11:30:00,38.94,39.0,38.87,38.94,18306.0,38.6217,38.6812,38.5523,38.6217,18306.0
2025-05-07 12:00:00,38.95,39.0,38.91,38.91,22439.0,38.6316,38.6812,38.5919,38.5919,22439.0
2025-05-07 12:30:00,38.92,39.01,38.92,38.99,50058.0,38.6019,38.6911,38.6019,38.6713,50058.0
2025-05-07 13:00:00,39.0,39.01,38.93,38.97,43327.0,38.6812,38.6911,38.6118,38.6514,43327.0
2025-05-07 13:30:00,38.98,39.0,38.82,38.87,39350.0,38.6614,38.6812,38.5027,38.5523,39350.0
2025-05-07 14:00:00,38.89,38.94,38.72,38.81,54415.0,38.5721,38.6217,38.4035,38.4928,54415.0
2025-05-07 14:30:00,38.8,39.07,38.79,39.0,79800.0,38.4828,38.7506,38.4729,38.6812,79800.0
2025-05-07 15:00:00,39.01,39.03,38.79,38.8,93353.0,38.6911,38.711,38.4729,38.4828,93353.0
2025-05-07 15:30:00,38.8,39.02,38.69,38.77,389642.0,38.4828,38.701,38.3737,38.4531,389642.0
2025-05-08 09:30:00,38.95,39.04,38.57,38.59,81431.0,38.6316,38.7209,38.2547,38.2746,81431.0
2025-05-08 10:00:00,38.59,38.59,38.33,38.51,63747.0,38.2746,38.2746,38.0167,38.1952,63747.0
2025-05-08 10:30:00,38.52,38.52,38.33,38.41,111508.0,38.2051,38.2051,38.0167,38.096,111508.0
2025-05-08 11:00:00,38.39,38.75,38.38,38.69,64902.0,38.0762,38.4332,38.0663,38.3737,64902.0
2025-05-08 11:30:00,38.64,38.85,38.62,38.71,23169.0,38.3241,38.5324,38.3043,38.3936,23169.0
2025-05-08 12:00:00,38.69,38.92,38.69,38.76,45780.0,38.3737,38.6019,38.3737,38.4432,45780.0
2025-05-08 12:30:00,38.76,38.84,38.66,38.82,37138.0,38.4432,38.5225,38.344,38.5027,37138.0
2025-05-08 13:00:00,38.83,38.84,38.74,38.77,16644.0,38.5126,38.5225,38.4233,38.4531,16644.0
2025-05-08 13:30:00,38.75,38.78,38.61,38.61,34103.0,38.4332,38.463,38.2944,38.2944,34103.0
2025-05-08 14:00:00,38.6,38.7,38.59,38.6,24541.0,38.2845,38.3837,38.2746,38.2845,24541.0
2025-05-08 14:30:00,38.61,38.68,38.55,38.55,57327.0,38.2944,38.3638,38.2349,38.2349,57327.0
2025-05-08 15:00:00,38.56,38.62,38.45,38.56,70553.0,38.2448,38.3043,38.1357,38.2448,70553.0
2025-05-08 15:30:00,38.56,38.6,38.32,38.37,287153.0,38.2448,38.2845,38.0068,38.0563,287153.0
2025-05-09 09:30:00,38.28,38.42,38.15,38.36,43645.0,37.9671,38.1059,37.8381,38.0464,43645.0
2025-05-09 10:00:00,38.36,38.36,38.18,38.33,27507.0,38.0464,38.0464,37.8679,38.0167,27507.0
2025-05-09 10:30:00,38.35,38.61,38.34,38.56,102866.0,38.0365,38.2944,38.0266,38.2448,102866.0
2025-05-09 11:00:00,38.56,38.57,38.47,38.53,46898.0,38.2448,38.2547,38.1555,38.215,46898.0
2025-05-09 11:30:00,38.52,38.59,38.44,38.5,24535.0,38.2051,38.2746,38.1258,38.1853,24535.0
2025-05-09 12:00:00,38.49,38.61,38.48,38.59,23180.0,38.1754,38.2944,38.1654,38.2746,23180.0
2025-05-09 12:30:00,38.59,38.65,38.52,38.53,48694.0,38.2746,38.3341,38.2051,38.215,48694.0
2025-05-09 13:00:00,38.53,38.63,38.53,38.59,27684.0,38.215,38.3142,38.215,38.2746,27684.0
2025-05-09 13:30:00,38.59,38.65,38.55,38.65,26989.0,38.2746,38.3341,38.2349,38.3341,26989.0
2025-05-09 14:00:00,38.63,38.67,38.57,38.58,19035.0,38.3142,38.3539,38.2547,38.2646,19035.0
2025-05-09 14:30:00,38.58,38.71,38.58,38.7,36113.0,38.2646,38.3936,38.2646,38.3837,36113.0
2025-05-09 15:00:00,38.71,38.78,38.7,38.7,26773.0,38.3936,38.463,38.3837,38.3837,26773.0
2025-05-09 15:30:00,38.7,38.75,38.62,38.68,214831.0,38.3837,38.4332,38.3043,38.3638,214831.0
2025-05-12 09:30:00,38.97,39.01,38.45,38.52,63235.0,38.6514,38.6911,38.1357,38.2051,63235.0
2025-05-12 10:00:00,38.52,38.56,38.13,38.23,79625.0,38.2051,38.2448,37.8183,37.9175,79625.0
2025-05-12 10:30:00,38.23,38.38,38.17,38.25,47369.0,37.9175,38.0663,37.858,37.9373,47369.0
2025-05-12 11:00:00,38.26,38.32,38.22,38.28,77108.0,37.9472,38.0068,37.9076,37.9671,77108.0
2025-05-12 11:30:00,38.27,38.33,38.18,38.2,79931.0,37.9572,38.0167,37.8679,37.8877,79931.0
2025-05-12 12:00:00,38.2,38.35,38.19,38.27,116140.0,37.8877,38.0365,37.8778,37.9572,116140.0
2025-05-12 12:30:00,38.27,38.42,38.2,38.39,72595.0,37.9572,38.1059,37.8877,38.0762,72595.0
2025-05-12 13:00:00,38.39,38.46,38.34,38.34,32652.0,38.0762,38.1456,38.0266,38.0266,32652.0
2025-05-12 13:30:00,38.34,38.4,38.24,38.27,48024.0,38.0266,38.0861,37.9274,37.9572,48024.0
2025-05-12 14:00:00,38.27,38.29,38.21,38.23,67922.0,37.9572,37.977,37.8977,37.9175,67922.0
2025-05-12 14:30:00,38.23,38.29,38.16,38.19,52426.0,37.9175,37.977,37.8481,37.8778,52426.0
2025-05-12 15:00:00,38.19,38.39,38.16,38.37,128655.0,37.8778,38.0762,37.8481,38.0563,128655.0
2025-05-12 15:30:00,38.37,38.41,38.14,38.31,419736.0,38.0563,38.096,37.8282,37.9968,419736.0
2025-05-13 09:30:00,38.39,38.39,37.8,37.84,85844.0,38.0762,38.0762,37.491,37.5307,85844.0
2025-05-13 10:00:00,37.84,37.92,37.56,37.56,48968.0,37.5307,37.61,37.253,37.253,48968.0
2025-05-13 10:30:00,37.56,37.7,37.55,37.62,59571.0,37.253,37.3918,37.2431,37.3125,59571.0
2025-05-13 11:00:00,37.58,37.84,37.49,37.8,69559.0,37.2728,37.5307,37.1835,37.491,69559.0
2025-05-13 11:30:00,37.8,37.82,37.55,37.66,61637.0,37.491,37.5108,37.2431,37.3522,61637.0
2025-05-13 12:00:00,37.65,37.72,37.55,37.61,42434.0,37.3422,37.4117,37.2431,37.3026,42434.0
2025-05-13 12:30:00,37.6,37.66,37.55,37.57,53669.0,37.2926,37.3522,37.2431,37.2629,53669.0
2025-05-13 13:00:00,37.6,37.64,37.5,37.64,53745.0,37.2926,37.3323,37.1935,37.3323,53745.0
2025-05-13 13:30:00,37.64,37.73,37.56,37.58,84586.0,37.3323,37.4216,37.253,37.2728,84586.0
2025-05-13 14:00:00,37.58,37.67,37.55,37.59,44569.0,37.2728,37.3621,37.2431,37.2827,44569.0
2025-05-13 14:30:00,37.59,37.73,37.58,37.7,47866.0,37.2827,37.4216,37.2728,37.3918,47866.0
2025-05-13 15:00:00,37.69,37.74,37.65,37.66,51886.0,37.3819,37.4315,37.3422,37.3522,51886.0
2025-05-13 15:30:00,37.66,37.75,37.61,37.68,353191.0,37.3522,37.4414,37.3026,37.372,353191.0
2025-05-14 09:30:00,37.47,37.49,37.09,37.26,43261.0,37.1637,37.1835,36.7868,36.9554,43261.0
2025-05-14 10:00:00,37.25,37.25,36.95,37.07,48150.0,36.9455,36.9455,36.648,36.767,48150.0
2025-05-14 10:30:00,37.07,37.26,37.06,37.19,54381.0,36.767,36.9554,36.7571,36.886,54381.0
2025-05-14 11:00:00,37.18,37.26,37.06,37.25,38551.0,36.8761,36.9554,36.7571,36.9455,38551.0
2025-05-14 11:30:00,37.23,37.27,37.13,37.19,54583.0,36.9257,36.9653,36.8265,36.886,54583.0
2025-05-14 12:00:00,37.19,37.25,37.15,37.18,48468.0,36.886,36.9455,36.8463,36.8761,48468.0
2025-05-14 12:30:00,37.18,37.24,37.13,37.19,37142.0,36.8761,36.9356,36.8265,36.886,37142.0
2025-05-14 13:00:00,37.19,37.3,37.18,37.29,44810.0,36.886,36.9951,36.8761,36.9852,44810.0
2025-05-14 13:30:00,37.29,37.38,37.28,37.32,42700.0,36.9852,37.0744,36.9753,37.0149,42700.0
2025-05-14 14:00:00,37.32,37.36,37.21,37.22,41211.0,37.0149,37.0546,36.9058,36.9157,41211.0
2025-05-14 14:30:00,37.23,37.41,37.22,37.34,77588.0,36.9257,37.1042,36.9157,37.0348,77588.0
2025-05-14 15:00:00,37.34,37.4,37.32,37.35,127337.0,37.0348,37.0943,37.0149,37.0447,127337.0
2025-05-14 15:30:00,37.36,37.49,37.33,37.43,336844.0,37.0546,37.1835,37.0249,37.124,336844.0
2025-05-15 09:30:00,37.43,37.71,37.43,37.63,36764.0,37.124,37.4017,37.124,37.3224,36764.0
2025-05-15 10:00:00,37.66,37.75,37.56,37.62,54717.0,37.3522,37.4414,37.253,37.3125,54717.0
2025-05-15 10:30:00,37.6,37.83,37.6,37.75,116383.0,37.2926,37.5208,37.2926,37.4414,116383.0
2025-05-15 11:00:00,37.76,37.85,37.75,37.79,49904.0,37.4513,37.5406,37.4414,37.4811,49904.0
2025-05-15 11:30:00,37.8,37.87,37.8,37.81,19620.0,37.491,37.5604,37.491,37.5009,19620.0
2025-05-15 12:00:00,37.81,37.9,37.78,37.79,25940.0,37.5009,37.5902,37.4712,37.4811,25940.0
2025-05-15 12:30:00,37.75,37.84,37.72,37.83,33309.0,37.4414,37.5307,37.4117,37.5208,33309.0
2025-05-15 13:00:00,37.83,37.92,37.83,37.87,28985.0,37.5208,37.61,37.5208,37.5604,28985.0
2025-05-15 13:30:00,37.88,37.94,37.85,37.89,18921.0,37.5704,37.6299,37.5406,37.5803,18921.0
2025-05-15 14:00:00,37.89,38.03,37.88,38.0,27413.0,37.5803,37.7191,37.5704,37.6894,27413.0
2025-05-15 14:30:00,38.01,38.05,37.99,38.01,24036.0,37.6993,37.739,37.6795,37.6993,24036.0
2025-05-15 15:00:00,38.03,38.14,37.99,38.13,49392.0,37.7191,37.8282,37.6795,37.8183,49392.0
2025-05-15 15:30:00,38.13,38.3,38.08,38.29,338721.0,37.8183,37.9869,37.7687,37.977,338721.0
2025-05-16 09:30:00,38.43,38.52,38.27,38.44,105384.0,38.1159,38.2051,37.9572,38.1258,105384.0
2025-05-16 10:00:00,38.44,38.48,38.27,38.38,44940.0,38.1258,38.1654,37.9572,38.0663,44940.0
2025-05-16 10:30:00,38.37,38.5,38.35,38.44,61973.0,38.0563,38.1853,38.0365,38.1258,61973.0
2025-05-16 11:00:00,38.44,38.58,38.43,38.52,90730.0,38.1258,38.2646,38.1159,38.2051,90730.0
2025-05-16 11:30:00,38.52,38.54,38.39,38.4,51310.0,38.2051,38.225,38.0762,38.0861,51310.0
2025-05-16 12:00:00,38.41,38.56,38.4,38.55,53535.0,38.096,38.2448,38.0861,38.2349,53535.0
2025-05-16 12:30:00,38.56,38.63,38.55,38.62,27198.0,38.2448,38.3142,38.2349,38.3043,27198.0
2025-05-16 13:00:00,38.61,38.72,38.61,38.67,19109.0,38.2944,38.4035,38.2944,38.3539,19109.0
2025-05-16 13:30:00,38.67,38.69,38.61,38.65,24884.0,38.3539,38.3737,38.2944,38.3341,24884.0
2025-05-16 14:00:00,38.64,38.68,38.59,38.61,26254.0,38.3241,38.3638,38.2746,38.2944,26254.0
2025-05-16 14:30:00,38.62,38.64,38.58,38.62,24553.0,38.3043,38.3241,38.2646,38.3043,24553.0
2025-05-16 15:00:00,38.62,38.65,38.6,38.62,41622.0,38.3043,38.3341,38.2845,38.3043,41622.0
2025-05-16 15:30:00,38.62,38.77,38.57,38.73,221271.0,38.3043,38.4531,38.2547,38.4134,221271.0
2025-05-19 09:30:00,38.41,38.59,38.33,38.55,29974.0,38.096,38.2746,38.0167,38.2349,29974.0
2025-05-19 10:00:00,38.59,38.73,38.58,38.73,18350.0,38.2746,38.4134,38.2646,38.4134,18350.0
2025-05-19 10:30:00,38.75,38.85,38.64,38.65,20071.0,38.4332,38.5324,38.3241,38.3341,20071.0
2025-05-19 11:00:00,38.66,38.79,38.66,38.73,25522.0,38.344,38.4729,38.344,38.4134,25522.0
2025-05-19 11:30:00,38.72,38.77,38.67,38.72,11298.0,38.4035,38.4531,38.3539,38.4035,11298.0
2025-05-19 12:00:00,38.73,38.73,38.67,38.69,13336.0,38.4134,38.4134,38.3539,38.3737,13336.0
2025-05-19 12:30:00,38.69,38.8,38.69,38.76,13777.0,38.3737,38.4828,38.3737,38.4432,13777.0
2025-05-19 13:00:00,38.76,38.85,38.74,38.82,19965.0,38.4432,38.5324,38.4233,38.5027,19965.0
2025-05-19 13:30:00,38.82,38.84,38.72,38.73,27402.0,38.5027,38.5225,38.4035,38.4134,27402.0
2025-05-19 14:00:00,38.73,38.79,38.73,38.77,37080.0,38.4134,38.4729,38.4134,38.4531,37080.0
2025-05-19 14:30:00,38.77,38.83,38.76,38.8,45030.0,38.4531,38.5126,38.4432,38.4828,45030.0
2025-05-19 15:00:00,38.81,38.82,38.72,38.73,43219.0,38.4928,38.5027,38.4035,38.4134,43219.0
2025-05-19 15:30:00,38.74,38.85,38.74,38.78,135828.0,38.4233,38.5324,38.4233,38.463,135828.0
2025-05-20 09:30:00,38.49,38.82,38.49,38.67,24036.0,38.1754,38.5027,38.1754,38.3539,24036.0
2025-05-20 10:00:00,38.66,38.69,38.55,38.56,34755.0,38.344,38.3737,38.2349,38.2448,34755.0
2025-05-20 10:30:00,38.55,38.58,38.47,38.51,69753.0,38.2349,38.2646,38.1555,38.1952,69753.0
2025-05-20 11:00:00,38.51,38.64,38.48,38.61,51189.0,38.1952,38.3241,38.1654,38.2944,51189.0
2025-05-20 11:30:00,38.61,38.61,38.51,38.56,40412.0,38.2944,38.2944,38.1952,38.2448,40412.0
2025-05-20 12:00:00,38.56,38.58,38.49,38.53,46238.0,38.2448,38.2646,38.1754,38.215,46238.0
2025-05-20 12:30:00,38.53,38.62,38.53,38.6,75823.0,38.215,38.3043,38.215,38.2845,75823.0
2025-05-20 13:00:00,38.59,38.64,38.59,38.61,67301.0,38.2746,38.3241,38.2746,38.2944,67301.0
2025-05-20 13:30:00,38.61,38.68,38.61,38.65,28101.0,38.2944,38.3638,38.2944,38.3341,28101.0
2025-05-20 14:00:00,38.64,38.65,38.56,38.59,40951.0,38.3241,38.3341,38.2448,38.2746,40951.0
2025-05-20 14:30:00,38.6,38.64,38.56,38.61,32410.0,38.2845,38.3241,38.2448,38.2944,32410.0
2025-05-20 15:00:00,38.6,38.6,38.53,38.55,74199.0,38.2845,38.2845,38.215,38.2349,74199.0
2025-05-20 15:30:00,38.55,38.67,38.55,38.6,340445.0,38.2349,38.3539,38.2349,38.2845,340445.0
2025-05-21 09:30:00,38.53,38.76,38.33,38.48,47701.0,38.215,38.4432,38.0167,38.1654,47701.0
2025-05-21 10:00:00,38.49,38.59,38.38,38.38,45530.0,38.1754,38.2746,38.0663,38.0663,45530.0
2025-05-21 10:30:00,38.4,38.46,38.3,38.44,40989.0,38.0861,38.1456,37.9869,38.1258,40989.0
2025-05-21 11:00:00,38.45,38.51,38.37,38.46,26291.0,38.1357,38.1952,38.0563,38.1456,26291.0
2025-05-21 11:30:00,38.45,38.48,38.42,38.45,14896.0,38.1357,38.1654,38.1059,38.1357,14896.0
2025-05-21 12:00:00,38.45,38.48,38.37,38.39,16810.0,38.1357,38.1654,38.0563,38.0762,16810.0
2025-05-21 12:30:00,38.41,38.49,38.4,38.44,15502.0,38.096,38.1754,38.0861,38.1258,15502.0
2025-05-21 13:00:00,38.46,38.47,38.09,38.09,56405.0,38.1456,38.1555,37.7786,37.7786,56405.0
2025-05-21 13:30:00,38.07,38.23,38.05,38.09,37490.0,37.7588,37.9175,37.739,37.7786,37490.0
2025-05-21 14:00:00,38.11,38.11,37.96,38.02,48946.0,37.7985,37.7985,37.6497,37.7092,48946.0
2025-05-21 14:30:00,38.01,38.06,37.79,37.8,114514.0,37.6993,37.7489,37.4811,37.491,114514.0
2025-05-21 15:00:00,37.8,37.95,37.79,37.91,92286.0,37.491,37.6398,37.4811,37.6001,92286.0
2025-05-21 15:30:00,37.91,38.14,37.89,37.9,278722.0,37.6001,37.8282,37.5803,37.5902,278722.0
2025-05-22 09:30:00,37.86,38.11,37.49,37.51,61249.0,37.5505,37.7985,37.1835,37.2034,61249.0
2025-05-22 10:00:00,37.55,37.62,37.28,37.29,90328.0,37.2431,37.3125,36.9753,36.9852,90328.0
2025-05-22 10:30:00,37.28,37.47,37.22,37.46,34287.0,36.9753,37.1637,36.9157,37.1538,34287.0
2025-05-22 11:00:00,37.48,37.5,37.38,37.44,34540.0,37.1736,37.1935,37.0744,37.134,34540.0
2025-05-22 11:30:00,37.43,37.59,37.43,37.56,18957.0,37.124,37.2827,37.124,37.253,18957.0
2025-05-22 12:00:00,37.57,37.63,37.5,37.53,55954.0,37.2629,37.3224,37.1935,37.2232,55954.0
2025-05-22 12:30:00,37.54,37.62,37.51,37.53,114126.0,37.2331,37.3125,37.2034,37.2232,114126.0
2025-05-22 13:00:00,37.53,37.7,37.5,37.68,48179.0,37.2232,37.3918,37.1935,37.372,48179.0
2025-05-22 13:30:00,37.67,37.72,37.62,37.63,22989.0,37.3621,37.4117,37.3125,37.3224,22989.0
2025-05-22 14:00:00,37.64,37.74,37.64,37.71,28241.0,37.3323,37.4315,37.3323,37.4017,28241.0
2025-05-22 14:30:00,37.68,37.72,37.61,37.69,32699.0,37.372,37.4117,37.3026,37.3819,32699.0
2025-05-22 15:00:00,37.7,37.78,37.66,37.77,37657.0,37.3918,37.4712,37.3522,37.4613,37657.0
2025-05-22 15:30:00,37.78,37.79,37.6,37.63,376442.0,37.4712,37.4811,37.2926,37.3224,376442.0
2025-05-23 09:30:00,37.66,37.66,37.34,37.37,51396.0,37.3522,37.3522,37.0348,37.0645,51396.0
2025-05-23 10:00:00,37.37,37.52,37.3,37.34,103892.0,37.0645,37.2133,36.9951,37.0348,103892.0
2025-05-23 10:30:00,37.33,37.41,37.22,37.23,40375.0,37.0249,37.1042,36.9157,36.9257,40375.0
2025-05-23 11:00:00,37.24,37.34,37.24,37.33,29524.0,36.9356,37.0348,36.9356,37.0249,29524.0
2025-05-23 11:30:00,37.34,37.46,37.33,37.38,20590.0,37.0348,37.1538,37.0249,37.0744,20590.0
2025-05-23 12:00:00,37.39,37.4,37.28,37.39,19754.0,37.0844,37.0943,36.9753,37.0844,19754.0
2025-05-23 12:30:00,37.38,37.42,37.34,37.39,48515.0,37.0744,37.1141,37.0348,37.0844,48515.0
2025-05-23 13:00:00,37.39,37.52,37.39,37.47,18531.0,37.0844,37.2133,37.0844,37.1637,18531.0
2025-05-23 13:30:00,37.47,37.54,37.46,37.53,24825.0,37.1637,37.2331,37.1538,37.2232,24825.0
2025-05-23 14:00:00,37.53,37.59,37.51,37.55,15776.0,37.2232,37.2827,37.2034,37.2431,15776.0
2025-05-23 14:30:00,37.55,37.61,37.55,37.58,16803.0,37.2431,37.3026,37.2431,37.2728,16803.0
2025-05-23 15:00:00,37.58,37.68,37.57,37.6,48869.0,37.2728,37.372,37.2629,37.2926,48869.0
2025-05-23 15:30:00,37.61,37.69,37.57,37.65,224946.0,37.3026,37.3819,37.2629,37.3422,224946.0
2025-05-27 09:30:00,37.81,37.89,37.4,37.55,87635.0,37.5009,37.5803,37.0943,37.2431,87635.0
2025-05-27 10:00:00,37.55,37.62,37.31,37.58,198828.0,37.2431,37.3125,37.005,37.2728,198828.0
2025-05-27 10:30:00,37.59,37.7,37.51,37.67,183652.0,37.2827,37.3918,37.2034,37.3621,183652.0
2025-05-27 11:00:00,37.67,37.7,37.58,37.7,105530.0,37.3621,37.3918,37.2728,37.3918,105530.0
2025-05-27 11:30:00,37.7,37.8,37.7,37.76,263127.0,37.3918,37.491,37.3918,37.4513,263127.0
2025-05-27 12:00:00,37.76,37.78,37.63,37.68,70985.0,37.4513,37.4712,37.3224,37.372,70985.0
2025-05-27 12:30:00,37.67,37.7,37.6,37.64,68454.0,37.3621,37.3918,37.2926,37.3323,68454.0
2025-05-27 13:00:00,37.63,37.73,37.62,37.64,68270.0,37.3224,37.4216,37.3125,37.3323,68270.0
2025-05-27 13:30:00,37.65,37.78,37.64,37.77,65644.0,37.3422,37.4712,37.3323,37.4613,65644.0
2025-05-27 14:00:00,37.77,37.83,37.71,37.81,61438.0,37.4613,37.5208,37.4017,37.5009,61438.0
2025-05-27 14:30:00,37.8,37.9,37.8,37.86,76094.0,37.491,37.5902,37.491,37.5505,76094.0
2025-05-27 15:00:00,37.85,37.88,37.81,37.84,107292.0,37.5406,37.5704,37.5009,37.5307,107292.0
2025-05-27 15:30:00,37.83,37.85,37.66,37.73,569001.0,37.5208,37.5406,37.3522,37.4216,569001.0
2025-05-28 09:30:00,37.61,37.79,37.2,37.24,58072.0,37.3026,37.4811,36.8959,36.9356,58072.0
2025-05-28 10:00:00,37.25,37.35,37.11,37.22,167556.0,36.9455,37.0447,36.8066,36.9157,167556.0
2025-05-28 10:30:00,37.23,37.31,37.19,37.29,130707.0,36.9257,37.005,36.886,36.9852,130707.0
2025-05-28 11:00:00,37.29,37.41,37.18,37.2,88644.0,36.9852,37.1042,36.8761,36.8959,88644.0
2025-05-28 11:30:00,37.19,37.21,37.06,37.16,88561.0,36.886,36.9058,36.7571,36.8562,88561.0
2025-05-28 12:00:00,37.16,37.3,37.12,37.26,96703.0,36.8562,36.9951,36.8166,36.9554,96703.0
2025-05-28 12:30:00,37.26,37.36,37.25,37.35,81548.0,36.9554,37.0546,36.9455,37.0447,81548.0
2025-05-28 13:00:00,37.35,37.44,37.31,37.32,79629.0,37.0447,37.134,37.005,37.0149,79629.0
2025-05-28 13:30:00,37.32,37.34,37.27,37.29,52120.0,37.0149,37.0348,36.9653,36.9852,52120.0
2025-05-28 14:00:00,37.3,37.37,37.2,37.28,49271.0,36.9951,37.0645,36.8959,36.9753,49271.0
2025-05-28 14:30:00,37.28,37.31,37.12,37.19,68281.0,36.9753,37.005,36.8166,36.886,68281.0
2025-05-28 15:00:00,37.18,37.23,37.15,37.19,95666.0,36.8761,36.9257,36.8463,36.886,95666.0
2025-05-28 15:30:00,37.19,37.3,37.14,37.24,561349.0,36.886,36.9951,36.8364,36.9356,561349.0
2025-05-29 09:30:00,37.21,37.68,37.17,37.59,55909.0,36.9058,37.372,36.8662,37.2827,55909.0
2025-05-29 10:00:00,37.59,37.66,37.39,37.45,51057.0,37.2827,37.3522,37.0844,37.1439,51057.0
2025-05-29 10:30:00,37.44,37.45,37.36,37.39,35673.0,37.134,37.1439,37.0546,37.0844,35673.0
2025-05-29 11:00:00,37.39,37.4,37.29,37.34,32393.0,37.0844,37.0943,36.9852,37.0348,32393.0
2025-05-29 11:30:00,37.35,37.35,36.99,37.05,33310.0,37.0447,37.0447,36.6876,36.7471,33310.0
2025-05-29 12:00:00,37.04,37.32,37.01,37.24,26438.0,36.7372,37.0149,36.7075,36.9356,26438.0
2025-05-29 12:30:00,37.24,37.31,37.2,37.22,38022.0,36.9356,37.005,36.8959,36.9157,38022.0
2025-05-29 13:00:00,37.21,37.3,37.21,37.24,57752.0,36.9058,36.9951,36.9058,36.9356,57752.0
2025-05-29 13:30:00,37.24,37.3,37.23,37.29,46171.0,36.9356,36.9951,36.9257,36.9852,46171.0
2025-05-29 14:00:00,37.29,37.42,37.28,37.41,42242.0,36.9852,37.1141,36.9753,37.1042,42242.0
2025-05-29 14:30:00,37.41,37.47,37.34,37.38,33749.0,37.1042,37.1637,37.0348,37.0744,33749.0
2025-05-29 15:00:00,37.37,37.41,37.31,37.34,51953.0,37.0645,37.1042,37.005,37.0348,51953.0
2025-05-29 15:30:00,37.34,37.5,37.32,37.49,226853.0,37.0348,37.1935,37.0149,37.1835,226853.0
2025-05-30 09:30:00,37.48,37.88,37.21,37.83,128328.0,37.1736,37.5704,36.9058,37.5208,128328.0
2025-05-30 10:00:00,37.87,37.97,37.81,37.81,86181.0,37.5604,37.6596,37.5009,37.5009,86181.0
2025-05-30 10:30:00,37.82,37.91,37.76,37.83,79941.0,37.5108,37.6001,37.4513,37.5208,79941.0
2025-05-30 11:00:00,37.82,38.01,37.82,37.93,44222.0,37.5108,37.6993,37.5108,37.6199,44222.0
2025-05-30 11:30:00,37.93,37.96,37.72,37.73,41854.0,37.6199,37.6497,37.4117,37.4216,41854.0
2025-05-30 12:00:00,37.73,37.76,37.5,37.5,111489.0,37.4216,37.4513,37.1935,37.1935,111489.0
2025-05-30 12:30:00,37.49,37.71,37.47,37.69,84785.0,37.1835,37.4017,37.1637,37.3819,84785.0
2025-05-30 13:00:00,37.68,37.72,37.64,37.71,78666.0,37.372,37.4117,37.3323,37.4017,78666.0
2025-05-30 13:30:00,37.71,37.75,37.63,37.67,74709.0,37.4017,37.4414,37.3224,37.3621,74709.0
2025-05-30 14:00:00,37.68,37.82,37.68,37.71,59129.0,37.372,37.5108,37.372,37.4017,59129.0
2025-05-30 14:30:00,37.71,37.75,37.66,37.69,172536.0,37.4017,37.4414,37.3522,37.3819,172536.0
2025-05-30 15:00:00,37.69,37.76,37.63,37.71,141298.0,37.3819,37.4513,37.3224,37.4017,141298.0
2025-05-30 15:30:00,37.71,37.87,37.67,37.83,766786.0,37.4017,37.5604,37.3621,37.5208,766786.0
2025-06-02 09:30:00,37.58,37.82,37.22,37.22,47919.0,37.2728,37.5108,36.9157,36.9157,47919.0
2025-06-02 10:00:00,37.2,37.54,37.16,37.51,47160.0,36.8959,37.2331,36.8562,37.2034,47160.0
2025-06-02 10:30:00,37.51,37.67,37.43,37.61,46412.0,37.2034,37.3621,37.124,37.3026,46412.0
2025-06-02 11:00:00,37.61,37.78,37.61,37.64,39987.0,37.3026,37.4712,37.3026,37.3323,39987.0
2025-06-02 11:30:00,37.64,37.67,37.49,37.66,56605.0,37.3323,37.3621,37.1835,37.3522,56605.0
2025-06-02 12:00:00,37.67,37.78,37.6,37.63,36087.0,37.3621,37.4712,37.2926,37.3224,36087.0
2025-06-02 12:30:00,37.63,37.66,37.59,37.62,27143.0,37.3224,37.3522,37.2827,37.3125,27143.0
2025-06-02 13:00:00,37.63,37.69,37.5,37.52,34731.0,37.3224,37.3819,37.1935,37.2133,34731.0
2025-06-02 13:30:00,37.53,37.59,37.52,37.54,27760.0,37.2232,37.2827,37.2133,37.2331,27760.0
2025-06-02 14:00:00,37.55,37.7,37.55,37.7,31526.0,37.2431,37.3918,37.2431,37.3918,31526.0
2025-06-02 14:30:00,37.71,37.77,37.69,37.72,28550.0,37.4017,37.4613,37.3819,37.4117,28550.0
2025-06-02 15:00:00,37.72,37.82,37.72,37.79,32490.0,37.4117,37.5108,37.4117,37.4811,32490.0
2025-06-02 15:30:00,37.79,37.9,37.73,37.87,241590.0,37.4811,37.5902,37.4216,37.5604,241590.0
2025-06-03 09:30:00,37.75,37.78,37.07,37.26,54534.0,37.4414,37.4712,36.767,36.9554,54534.0
2025-06-03 10:00:00,37.25,37.3,36.98,37.28,138692.0,36.9455,36.9951,36.6777,36.9753,138692.0
2025-06-03 10:30:00,37.31,37.38,37.14,37.33,71467.0,37.005,37.0744,36.8364,37.0249,71467.0
2025-06-03 11:00:00,37.33,37.33,37.17,37.2,33012.0,37.0249,37.0249,36.8662,36.8959,33012.0
2025-06-03 11:30:00,37.2,37.36,37.18,37.34,47460.0,36.8959,37.0546,36.8761,37.0348,47460.0
2025-06-03 12:00:00,37.34,37.42,37.31,37.32,39757.0,37.0348,37.1141,37.005,37.0149,39757.0
2025-06-03 12:30:00,37.33,37.38,37.29,37.37,32427.0,37.0249,37.0744,36.9852,37.0645,32427.0
2025-06-03 13:00:00,37.37,37.48,37.33,37.45,59543.0,37.0645,37.1736,37.0249,37.1439,59543.0
2025-06-03 13:30:00,37.47,37.5,37.34,37.36,44863.0,37.1637,37.1935,37.0348,37.0546,44863.0
2025-06-03 14:00:00,37.36,37.39,37.31,37.38,52721.0,37.0546,37.0844,37.005,37.0744,52721.0
2025-06-03 14:30:00,37.4,37.46,37.35,37.44,31521.0,37.0943,37.1538,37.0447,37.134,31521.0
2025-06-03 15:00:00,37.45,37.52,37.44,37.45,39862.0,37.1439,37.2133,37.134,37.1439,39862.0
2025-06-03 15:30:00,37.44,37.45,37.3,37.33,242488.0,37.134,37.1439,36.9951,37.0249,242488.0
2025-06-04 09:30:00,37.23,37.28,37.1,37.16,21638.0,36.9257,36.9753,36.7967,36.8562,21638.0
2025-06-04 10:00:00,37.15,37.31,37.1,37.24,35043.0,36.8463,37.005,36.7967,36.9356,35043.0
2025-06-04 10:30:00,37.25,37.41,37.23,37.27,49238.0,36.9455,37.1042,36.9257,36.9653,49238.0
2025-06-04 11:00:00,37.27,37.37,37.21,37.23,40234.0,36.9653,37.0645,36.9058,36.9257,40234.0
2025-06-04 11:30:00,37.23,37.34,37.21,37.29,30837.0,36.9257,37.0348,36.9058,36.9852,30837.0
2025-06-04 12:00:00,37.3,37.31,37.17,37.19,46272.0,36.9951,37.005,36.8662,36.886,46272.0
2025-06-04 12:30:00,37.19,37.28,37.18,37.26,26509.0,36.886,36.9753,36.8761,36.9554,26509.0
2025-06-04 13:00:00,37.26,37.35,37.26,37.32,15547.0,36.9554,37.0447,36.9554,37.0149,15547.0
2025-06-04 13:30:00,37.32,37.4,37.32,37.39,83926.0,37.0149,37.0943,37.0149,37.0844,83926.0
2025-06-04 14:00:00,37.4,37.5,37.37,37.39,64561.0,37.0943,37.1935,37.0645,37.0844,64561.0
2025-06-04 14:30:00,37.39,37.42,37.36,37.42,32483.0,37.0844,37.1141,37.0546,37.1141,32483.0
2025-06-04 15:00:00,37.41,37.42,37.35,37.37,36643.0,37.1042,37.1141,37.0447,37.0645,36643.0
2025-06-04 15:30:00,37.37,37.43,37.2,37.21,215346.0,37.0645,37.124,36.8959,36.9058,215346.0
2025-06-05 09:30:00,37.18,37.23,36.88,37.02,34536.0,36.8761,36.9257,36.5785,36.7174,34536.0
2025-06-05 10:00:00,37.03,37.08,36.93,36.98,20981.0,36.7273,36.7769,36.6281,36.6777,20981.0
2025-06-05 10:30:00,37.0,37.04,36.88,37.03,27100.0,36.6975,36.7372,36.5785,36.7273,27100.0
2025-06-05 11:00:00,37.03,37.06,36.98,37.02,21353.0,36.7273,36.7571,36.6777,36.7174,21353.0
2025-06-05 11:30:00,37.03,37.1,37.03,37.06,36897.0,36.7273,36.7967,36.7273,36.7571,36897.0
2025-06-05 12:00:00,37.05,37.12,37.03,37.06,29257.0,36.7471,36.8166,36.7273,36.7571,29257.0
2025-06-05 12:30:00,37.07,37.16,37.07,37.12,40824.0,36.767,36.8562,36.767,36.8166,40824.0
2025-06-05 13:00:00,37.13,37.14,37.07,37.08,29587.0,36.8265,36.8364,36.767,36.7769,29587.0
2025-06-05 13:30:00,37.08,37.14,37.08,37.09,41896.0,36.7769,36.8364,36.7769,36.7868,41896.0
2025-06-05 14:00:00,37.08,37.08,36.91,37.01,40869.0,36.7769,36.7769,36.6083,36.7075,40869.0
2025-06-05 14:30:00,37.01,37.04,36.94,36.98,33512.0,36.7075,36.7372,36.638,36.6777,33512.0
2025-06-05 15:00:00,36.98,37.04,36.83,36.88,46315.0,36.6777,36.7372,36.5289,36.5785,46315.0
2025-06-05 15:30:00,36.9,37.06,36.83,36.88,190092.0,36.5984,36.7571,36.5289,36.5785,190092.0
2025-06-06 09:30:00,36.61,37.15,36.61,37.0,77263.0,36.3107,36.8463,36.3107,36.6975,77263.0
2025-06-06 10:00:00,37.03,37.03,36.84,36.88,40302.0,36.7273,36.7273,36.5389,36.5785,40302.0
2025-06-06 10:30:00,36.88,36.92,36.75,36.76,78154.0,36.5785,36.6182,36.4496,36.4595,78154.0
2025-06-06 11:00:00,36.76,36.84,36.57,36.62,156902.0,36.4595,36.5389,36.2711,36.3207,156902.0
2025-06-06 11:30:00,36.62,36.68,36.55,36.64,92686.0,36.3207,36.3802,36.2512,36.3405,92686.0
2025-06-06 12:00:00,36.65,36.69,36.59,36.65,84351.0,36.3504,36.3901,36.2909,36.3504,84351.0
2025-06-06 12:30:00,36.65,36.68,36.46,36.49,50167.0,36.3504,36.3802,36.162,36.1917,50167.0
2025-06-06 13:00:00,36.5,36.52,36.4,36.47,72461.0,36.2016,36.2215,36.1025,36.1719,72461.0
2025-06-06 13:30:00,36.47,36.52,36.43,36.46,61525.0,36.1719,36.2215,36.1322,36.162,61525.0
2025-06-06 14:00:00,36.46,36.58,36.46,36.57,83055.0,36.162,36.281,36.162,36.2711,83055.0
2025-06-06 14:30:00,36.58,36.69,36.57,36.66,101894.0,36.281,36.3901,36.2711,36.3603,101894.0
2025-06-06 15:00:00,36.66,36.71,36.64,36.64,62799.0,36.3603,36.4099,36.3405,36.3405,62799.0
2025-06-06 15:30:00,36.64,36.7,36.53,36.67,379993.0,36.3405,36.4,36.2314,36.3702,379993.0
2025-06-09 09:30:00,36.76,36.85,36.25,36.68,44942.0,36.4595,36.5488,35.9537,36.3802,44942.0
2025-06-09 10:00:00,36.7,36.72,36.43,36.5,38095.0,36.4,36.4198,36.1322,36.2016,38095.0
2025-06-09 10:30:00,36.49,36.58,36.4,36.57,68606.0,36.1917,36.281,36.1025,36.2711,68606.0
2025-06-09 11:00:00,36.6,36.74,36.56,36.71,58239.0,36.3008,36.4397,36.2611,36.4099,58239.0
2025-06-09 11:30:00,36.73,36.76,36.68,36.68,38421.0,36.4298,36.4595,36.3802,36.3802,38421.0
2025-06-09 12:00:00,36.68,36.75,36.67,36.72,38705.0,36.3802,36.4496,36.3702,36.4198,38705.0
2025-06-09 12:30:00,36.73,36.76,36.68,36.73,38573.0,36.4298,36.4595,36.3802,36.4298,38573.0
2025-06-09 13:00:00,36.73,36.89,36.73,36.89,65859.0,36.4298,36.5884,36.4298,36.5884,65859.0
2025-06-09 13:30:00,36.89,37.0,36.83,36.98,45372.0,36.5884,36.6975,36.5289,36.6777,45372.0
2025-06-09 14:00:00,36.98,36.99,36.9,36.91,25343.0,36.6777,36.6876,36.5984,36.6083,25343.0
2025-06-09 14:30:00,36.91,36.91,36.79,36.82,51350.0,36.6083,36.6083,36.4893,36.519,51350.0
2025-06-09 15:00:00,36.81,36.81,36.72,36.73,43046.0,36.5091,36.5091,36.4198,36.4298,43046.0
2025-06-09 15:30:00,36.73,36.76,36.67,36.7,212364.0,36.4298,36.4595,36.3702,36.4,212364.0
2025-06-10 09:30:00,36.8,37.08,36.67,36.74,52940.0,36.4992,36.7769,36.3702,36.4397,52940.0
2025-06-10 10:00:00,36.74,36.76,36.51,36.65,85848.0,36.4397,36.4595,36.2116,36.3504,85848.0
2025-06-10 10:30:00,36.64,36.82,36.61,36.78,102062.0,36.3405,36.519,36.3107,36.4793,102062.0
2025-06-10 11:00:00,36.79,36.85,36.68,36.83,66207.0,36.4893,36.5488,36.3802,36.5289,66207.0
2025-06-10 11:30:00,36.83,36.9,36.68,36.74,62093.0,36.5289,36.5984,36.3802,36.4397,62093.0
2025-06-10 12:00:00,36.75,36.81,36.73,36.8,73963.0,36.4496,36.5091,36.4298,36.4992,73963.0
2025-06-10 12:30:00,36.8,36.83,36.77,36.77,45431.0,36.4992,36.5289,36.4694,36.4694,45431.0
2025-06-10 13:00:00,36.77,36.85,36.73,36.85,38144.0,36.4694,36.5488,36.4298,36.5488,38144.0
2025-06-10 13:30:00,36.85,36.88,36.82,36.86,63034.0,36.5488,36.5785,36.519,36.5587,63034.0
2025-06-10 14:00:00,36.86,36.86,36.71,36.76,44136.0,36.5587,36.5587,36.4099,36.4595,44136.0
2025-06-10 14:30:00,36.76,36.86,36.74,36.83,128348.0,36.4595,36.5587,36.4397,36.5289,128348.0
2025-06-10 15:00:00,36.84,36.92,36.81,36.83,117094.0,36.5389,36.6182,36.5091,36.5289,117094.0
2025-06-10 15:30:00,36.83,36.95,36.69,36.94,380021.0,36.5289,36.648,36.3901,36.638,380021.0
2025-06-11 09:30:00,36.98,37.1,36.55,36.61,122957.0,36.6777,36.7967,36.2512,36.3107,122957.0
2025-06-11 10:00:00,36.63,36.87,36.55,36.71,291488.0,36.3306,36.5686,36.2512,36.4099,291488.0
2025-06-11 10:30:00,36.73,36.87,36.72,36.83,142158.0,36.4298,36.5686,36.4198,36.5289,142158.0
2025-06-11 11:00:00,36.82,36.86,36.73,36.77,79074.0,36.519,36.5587,36.4298,36.4694,79074.0
2025-06-11 11:30:00,36.77,36.79,36.63,36.64,55513.0,36.4694,36.4893,36.3306,36.3405,55513.0
2025-06-11 12:00:00,36.64,36.68,36.45,36.47,113760.0,36.3405,36.3802,36.152,36.1719,113760.0
2025-06-11 12:30:00,36.47,36.58,36.37,36.58,154052.0,36.1719,36.281,36.0727,36.281,154052.0
2025-06-11 13:00:00,36.57,36.65,36.56,36.64,82434.0,36.2711,36.3504,36.2611,36.3405,82434.0
2025-06-11 13:30:00,36.64,36.65,36.53,36.58,110612.0,36.3405,36.3504,36.2314,36.281,110612.0
2025-06-11 14:00:00,36.59,36.61,36.2,36.22,79275.0,36.2909,36.3107,35.9041,35.9239,79275.0
2025-06-11 14:30:00,36.2,36.4,36.18,36.39,88700.0,35.9041,36.1025,35.8843,36.0925,88700.0
2025-06-11 15:00:00,36.39,36.39,36.25,36.25,61568.0,36.0925,36.0925,35.9537,35.9537,61568.0
2025-06-11 15:30:00,36.26,36.37,36.16,36.34,310781.0,35.9636,36.0727,35.8644,36.0429,310781.0
2025-06-12 09:30:00,36.26,36.5,36.13,36.38,50910.0,35.9636,36.2016,35.8347,36.0826,50910.0
2025-06-12 10:00:00,36.37,36.56,36.33,36.53,62166.0,36.0727,36.2611,36.033,36.2314,62166.0
2025-06-12 10:30:00,36.53,36.61,36.47,36.54,60210.0,36.2314,36.3107,36.1719,36.2413,60210.0
2025-06-12 11:00:00,36.55,36.65,36.51,36.57,41837.0,36.2512,36.3504,36.2116,36.2711,41837.0
2025-06-12 11:30:00,36.58,36.64,36.52,36.6,162933.0,36.281,36.3405,36.2215,36.3008,162933.0
2025-06-12 12:00:00,36.59,36.65,36.54,36.59,53617.0,36.2909,36.3504,36.2413,36.2909,53617.0
2025-06-12 12:30:00,36.58,36.67,36.57,36.62,24800.0,36.281,36.3702,36.2711,36.3207,24800.0
2025-06-12 13:00:00,36.62,36.67,36.55,36.61,47624.0,36.3207,36.3702,36.2512,36.3107,47624.0
2025-06-12 13:30:00,36.61,36.68,36.57,36.66,49138.0,36.3107,36.3802,36.2711,36.3603,49138.0
2025-06-12 14:00:00,36.66,36.73,36.65,36.7,44126.0,36.3603,36.4298,36.3504,36.4,44126.0
2025-06-12 14:30:00,36.7,36.75,36.68,36.72,40278.0,36.4,36.4496,36.3802,36.4198,40278.0
2025-06-12 15:00:00,36.72,36.74,36.58,36.6,95969.0,36.4198,36.4397,36.281,36.3008,95969.0
2025-06-12 15:30:00,36.59,36.64,36.51,36.61,311826.0,36.2909,36.3405,36.2116,36.3107,311826.0
2025-06-13 09:30:00,36.16,36.94,36.16,36.35,248380.0,36.16,36.94,36.16,36.35,248380.0
2025-06-13 10:00:00,36.41,36.61,36.31,36.42,73484.0,36.41,36.61,36.31,36.42,73484.0
2025-06-13 10:30:00,36.42,36.47,36.21,36.32,64967.0,36.42,36.47,36.21,36.32,64967.0
2025-06-13 11:00:00,36.31,36.34,36.13,36.2,68080.0,36.31,36.34,36.13,36.2,68080.0
2025-06-13 11:30:00,36.2,36.27,36.12,36.14,54377.0,36.2,36.27,36.12,36.14,54377.0
2025-06-13 12:00:00,36.14,36.26,36.09,36.23,69824.0,36.14,36.26,36.09,36.23,69824.0
2025-06-13 12:30:00,36.25,36.34,36.21,36.29,247518.0,36.25,36.34,36.21,36.29,247518.0
2025-06-13 13:00:00,36.3,36.41,36.3,36.34,76874.0,36.3,36.41,36.3,36.34,76874.0
2025-06-13 13:30:00,36.34,36.43,36.32,36.38,57662.0,36.34,36.43,36.32,36.38,57662.0
2025-06-13 14:00:00,36.38,36.44,36.23,36.23,50062.0,36.38,36.44,36.23,36.23,50062.0
2025-06-13 14:30:00,36.24,36.27,36.11,36.22,42424.0,36.24,36.27,36.11,36.22,42424.0
2025-06-13 15:00:00,36.21,36.24,36.14,36.17,70966.0,36.21,36.24,36.14,36.17,70966.0
2025-06-13 15:30:00,36.19,36.39,36.19,36.38,397793.0,36.19,36.39,36.19,36.38,397793.0
2025-06-16 09:30:00,36.52,36.76,36.34,36.54,49955.0,36.52,36.76,36.34,36.54,49955.0
2025-06-16 10:00:00,36.52,36.57,36.41,36.46,25092.0,36.52,36.57,36.41,36.46,25092.0
2025-06-16 10:30:00,36.45,36.54,36.39,36.43,33322.0,36.45,36.54,36.39,36.43,33322.0
2025-06-16 11:00:00,36.43,36.43,36.25,36.29,32648.0,36.43,36.43,36.25,36.29,32648.0
2025-06-16 11:30:00,36.3,36.36,36.28,36.35,30326.0,36.3,36.36,36.28,36.35,30326.0
2025-06-16 12:00:00,36.37,36.41,36.34,36.38,25389.0,36.37,36.41,36.34,36.38,25389.0
2025-06-16 12:30:00,36.38,36.41,36.34,36.35,19537.0,36.38,36.41,36.34,36.35,19537.0
2025-06-16 13:00:00,36.34,36.34,36.23,36.28,35309.0,36.34,36.34,36.23,36.28,35309.0
2025-06-16 13:30:00,36.28,36.32,36.12,36.12,73395.0,36.28,36.32,36.12,36.12,73395.0
2025-06-16 14:00:00,36.11,36.15,36.06,36.12,56916.0,36.11,36.15,36.06,36.12,56916.0
2025-06-16 14:30:00,36.13,36.17,36.08,36.14,47847.0,36.13,36.17,36.08,36.14,47847.0
2025-06-16 15:00:00,36.13,36.15,35.93,35.97,117327.0,36.13,36.15,35.93,35.97,117327.0
2025-06-16 15:30:00,35.97,36.2,35.97,36.07,445527.0,35.97,36.2,35.97,36.07,445527.0
2025-06-17 09:30:00,36.22,36.42,36.0,36.35,143119.0,36.22,36.42,36.0,36.35,143119.0
2025-06-17 10:00:00,36.34,36.6,36.25,36.45,124522.0,36.34,36.6,36.25,36.45,124522.0
2025-06-17 10:30:00,36.47,36.57,36.45,36.52,52770.0,36.47,36.57,36.45,36.52,52770.0
2025-06-17 11:00:00,36.52,36.63,36.46,36.52,115257.0,36.52,36.63,36.46,36.52,115257.0
2025-06-17 11:30:00,36.52,36.56,36.42,36.45,84084.0,36.52,36.56,36.42,36.45,84084.0
2025-06-17 12:00:00,36.45,36.5,36.41,36.43,71496.0,36.45,36.5,36.41,36.43,71496.0
2025-06-17 12:30:00,36.43,36.49,36.4,36.43,53574.0,36.43,36.49,36.4,36.43,53574.0
2025-06-17 13:00:00,36.43,36.51,36.19,36.19,146524.0,36.43,36.51,36.19,36.19,146524.0
2025-06-17 13:30:00,36.19,36.37,36.12,36.26,170435.0,36.19,36.37,36.12,36.26,170435.0
2025-06-17 14:00:00,36.25,36.25,36.13,36.2,67380.0,36.25,36.25,36.13,36.2,67380.0
2025-06-17 14:30:00,36.2,36.22,36.12,36.22,91533.0,36.2,36.22,36.12,36.22,91533.0
2025-06-17 15:00:00,36.21,36.4,36.2,36.39,87762.0,36.21,36.4,36.2,36.39,87762.0
2025-06-17 15:30:00,36.39,36.49,36.38,36.45,337105.0,36.39,36.49,36.38,36.45,337105.0
2025-06-18 09:30:00,36.54,36.62,36.32,36.37,50160.0,36.54,36.62,36.32,36.37,50160.0
2025-06-18 10:00:00,36.39,36.55,36.29,36.48,32370.0,36.39,36.55,36.29,36.48,32370.0
2025-06-18 10:30:00,36.48,36.54,36.39,36.54,61797.0,36.48,36.54,36.39,36.54,61797.0
2025-06-18 11:00:00,36.53,36.72,36.53,36.66,87259.0,36.53,36.72,36.53,36.66,87259.0
2025-06-18 11:30:00,36.66,36.68,36.58,36.58,36550.0,36.66,36.68,36.58,36.58,36550.0
2025-06-18 12:00:00,36.59,36.66,36.58,36.64,24586.0,36.59,36.66,36.58,36.64,24586.0
2025-06-18 12:30:00,36.64,36.67,36.6,36.64,35346.0,36.64,36.67,36.6,36.64,35346.0
2025-06-18 13:00:00,36.64,36.76,36.64,36.67,62751.0,36.64,36.76,36.64,36.67,62751.0
2025-06-18 13:30:00,36.67,36.76,36.62,36.73,45342.0,36.67,36.76,36.62,36.73,45342.0
2025-06-18 14:00:00,36.74,36.86,36.63,36.65,60198.0,36.74,36.86,36.63,36.65,60198.0
2025-06-18 14:30:00,36.65,36.75,36.55,36.58,46156.0,36.65,36.75,36.55,36.58,46156.0
2025-06-18 15:00:00,36.58,36.63,36.48,36.49,46690.0,36.58,36.63,36.48,36.49,46690.0
2025-06-18 15:30:00,36.49,36.59,36.48,36.53,254073.0,36.49,36.59,36.48,36.53,254073.0
2025-06-20 09:30:00,36.67,36.75,36.45,36.66,398073.0,36.67,36.75,36.45,36.66,398073.0
2025-06-20 10:00:00,36.67,36.68,36.44,36.46,33573.0,36.67,36.68,36.44,36.46,33573.0
2025-06-20 10:30:00,36.47,36.57,36.36,36.4,36577.0,36.47,36.57,36.36,36.4,36577.0
2025-06-20 11:00:00,36.39,36.44,36.33,36.41,33919.0,36.39,36.44,36.33,36.41,33919.0
2025-06-20 11:30:00,36.41,36.44,36.23,36.24,29312.0,36.41,36.44,36.23,36.24,29312.0
2025-06-20 12:00:00,36.23,36.3,36.19,36.29,28526.0,36.23,36.3,36.19,36.29,28526.0
2025-06-20 12:30:00,36.29,36.32,36.27,36.3,37221.0,36.29,36.32,36.27,36.3,37221.0
2025-06-20 13:00:00,36.29,36.44,36.29,36.43,94821.0,36.29,36.44,36.29,36.43,94821.0
2025-06-20 13:30:00,36.43,36.5,36.39,36.5,46171.0,36.43,36.5,36.39,36.5,46171.0
2025-06-20 14:00:00,36.5,36.6,36.48,36.55,55131.0,36.5,36.6,36.48,36.55,55131.0
2025-06-20 14:30:00,36.55,36.59,36.49,36.51,49798.0,36.55,36.59,36.49,36.51,49798.0
2025-06-20 15:00:00,36.52,36.57,36.48,36.49,44184.0,36.52,36.57,36.48,36.49,44184.0
2025-06-20 15:30:00,36.48,36.57,36.38,36.47,319094.0,36.48,36.57,36.38,36.47,319094.0