date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-11-08 14:30:00,24.47,24.48,24.47,24.48,4400.0,16.9715,16.9784,16.9715,16.9784,4400.0
2013-11-08 15:00:00,24.46,24.46,24.46,24.46,200.0,16.9646,16.9646,16.9646,16.9646,200.0
2013-11-08 15:30:00,24.44,24.44,24.4,24.4,44900.0,16.9507,16.9507,16.923,16.923,44900.0
2013-11-11 09:30:00,24.5,24.52,24.48,24.52,18400.0,16.9923,17.0062,16.9784,17.0062,18400.0
2013-11-11 10:00:00,24.52,24.52,24.5,24.5,2600.0,17.0062,17.0062,16.9923,16.9923,2600.0
2013-11-11 10:30:00,24.52,24.52,24.5,24.51,8600.0,17.0062,17.0062,16.9923,16.9992,8600.0
2013-11-11 11:00:00,24.51,24.51,24.51,24.51,0.0,16.9992,16.9992,16.9992,16.9992,0.0
2013-11-11 11:30:00,24.51,24.51,24.5,24.5,4200.0,16.9992,16.9992,16.9923,16.9923,4200.0
2013-11-11 12:00:00,24.49,24.49,24.49,24.49,600.0,16.9854,16.9854,16.9854,16.9854,600.0
2013-11-11 12:30:00,24.48,24.48,24.47,24.48,6900.0,16.9784,16.9784,16.9715,16.9784,6900.0
2013-11-11 13:00:00,24.48,24.48,24.48,24.48,0.0,16.9784,16.9784,16.9784,16.9784,0.0
2013-11-11 13:30:00,24.48,24.48,24.48,24.48,400.0,16.9784,16.9784,16.9784,16.9784,400.0
2013-11-11 14:00:00,24.48,24.48,24.48,24.48,0.0,16.9784,16.9784,16.9784,16.9784,0.0
2013-11-11 14:30:00,24.49,24.5,24.49,24.5,200.0,16.9854,16.9923,16.9854,16.9923,200.0
2013-11-11 15:00:00,24.49,24.49,24.49,24.49,800.0,16.9854,16.9854,16.9854,16.9854,800.0
2013-11-11 15:30:00,24.49,24.49,24.49,24.49,2700.0,16.9854,16.9854,16.9854,16.9854,2700.0
2013-11-12 09:30:00,24.62,24.62,24.53,24.53,1700.0,17.0755,17.0755,17.0131,17.0131,1700.0
2013-11-12 10:00:00,24.53,24.53,24.53,24.53,0.0,17.0131,17.0131,17.0131,17.0131,0.0
2013-11-12 10:30:00,24.52,24.52,24.52,24.52,500.0,17.0062,17.0062,17.0062,17.0062,500.0
2013-11-12 11:00:00,24.52,24.52,24.52,24.52,0.0,17.0062,17.0062,17.0062,17.0062,0.0
2013-11-12 11:30:00,24.54,24.54,24.53,24.53,200.0,17.02,17.02,17.0131,17.0131,200.0
2013-11-12 12:00:00,24.48,24.48,24.48,24.48,100.0,16.9784,16.9784,16.9784,16.9784,100.0
2013-11-12 12:30:00,24.45,24.45,24.44,24.44,900.0,16.9576,16.9576,16.9507,16.9507,900.0
2013-11-12 13:00:00,24.43,24.45,24.43,24.45,1000.0,16.9438,16.9576,16.9438,16.9576,1000.0
2013-11-12 13:30:00,24.42,24.43,24.42,24.42,6200.0,16.9368,16.9438,16.9368,16.9368,6200.0
2013-11-12 14:00:00,24.42,24.42,24.42,24.42,0.0,16.9368,16.9368,16.9368,16.9368,0.0
2013-11-12 14:30:00,24.42,24.43,24.42,24.43,1200.0,16.9368,16.9438,16.9368,16.9438,1200.0
2013-11-12 15:00:00,24.44,24.44,24.44,24.44,200.0,16.9507,16.9507,16.9507,16.9507,200.0
2013-11-12 15:30:00,24.45,24.45,24.45,24.45,1000.0,16.9576,16.9576,16.9576,16.9576,1000.0
2013-11-13 09:30:00,24.03,24.08,24.03,24.08,7400.0,16.6663,16.701,16.6663,16.701,7400.0
2013-11-13 10:00:00,24.08,24.1,24.07,24.1,2200.0,16.701,16.7149,16.6941,16.7149,2200.0
2013-11-13 10:30:00,24.12,24.13,24.12,24.13,600.0,16.7288,16.7357,16.7288,16.7357,600.0
2013-11-13 11:00:00,24.07,24.07,24.07,24.07,9900.0,16.6941,16.6941,16.6941,16.6941,9900.0
2013-11-13 11:30:00,24.07,24.07,24.07,24.07,0.0,16.6941,16.6941,16.6941,16.6941,0.0
2013-11-13 12:00:00,24.09,24.11,24.09,24.11,2100.0,16.7079,16.7218,16.7079,16.7218,2100.0
2013-11-13 12:30:00,24.11,24.11,24.11,24.11,0.0,16.7218,16.7218,16.7218,16.7218,0.0
2013-11-13 13:00:00,24.11,24.11,24.11,24.11,0.0,16.7218,16.7218,16.7218,16.7218,0.0
2013-11-13 13:30:00,24.11,24.11,24.11,24.11,0.0,16.7218,16.7218,16.7218,16.7218,0.0
2013-11-13 14:00:00,24.13,24.13,24.13,24.13,800.0,16.7357,16.7357,16.7357,16.7357,800.0
2013-11-13 14:30:00,24.13,24.13,24.13,24.13,0.0,16.7357,16.7357,16.7357,16.7357,0.0
2013-11-13 15:00:00,24.13,24.13,24.13,24.13,0.0,16.7357,16.7357,16.7357,16.7357,0.0
2013-11-13 15:30:00,24.11,24.11,24.11,24.11,500.0,16.7218,16.7218,16.7218,16.7218,500.0
2013-11-14 09:30:00,24.18,24.18,24.13,24.16,900.0,16.7704,16.7704,16.7357,16.7565,900.0
2013-11-14 10:00:00,24.18,24.25,24.17,24.2,4900.0,16.7704,16.8189,16.7634,16.7842,4900.0
2013-11-14 10:30:00,24.2,24.22,24.18,24.22,1100.0,16.7842,16.7981,16.7704,16.7981,1100.0
2013-11-14 11:00:00,24.21,24.27,24.21,24.27,4400.0,16.7912,16.8328,16.7912,16.8328,4400.0
2013-11-14 11:30:00,24.27,24.27,24.27,24.27,100.0,16.8328,16.8328,16.8328,16.8328,100.0
2013-11-14 12:00:00,24.26,24.26,24.26,24.26,100.0,16.8259,16.8259,16.8259,16.8259,100.0
2013-11-14 12:30:00,24.28,24.28,24.28,24.28,200.0,16.8397,16.8397,16.8397,16.8397,200.0
2013-11-14 13:00:00,24.28,24.28,24.28,24.28,0.0,16.8397,16.8397,16.8397,16.8397,0.0
2013-11-14 13:30:00,24.28,24.29,24.28,24.28,500.0,16.8397,16.8467,16.8397,16.8397,500.0
2013-11-14 14:00:00,24.28,24.29,24.28,24.29,200.0,16.8397,16.8467,16.8397,16.8467,200.0
2013-11-14 14:30:00,24.29,24.3,24.29,24.3,600.0,16.8467,16.8536,16.8467,16.8536,600.0
2013-11-14 15:00:00,24.32,24.32,24.32,24.32,500.0,16.8675,16.8675,16.8675,16.8675,500.0
2013-11-14 15:30:00,24.32,24.33,24.31,24.31,2300.0,16.8675,16.8744,16.8605,16.8605,2300.0
2013-11-15 09:30:00,25.02,25.17,24.97,25.16,42400.0,17.353,17.457,17.3183,17.4501,42400.0
2013-11-15 10:00:00,25.18,25.28,25.12,25.27,12800.0,17.4639,17.5333,17.4223,17.5264,12800.0
2013-11-15 10:30:00,25.27,25.44,25.25,25.42,34800.0,17.5264,17.6443,17.5125,17.6304,34800.0
2013-11-15 11:00:00,25.42,25.48,25.33,25.33,5200.0,17.6304,17.672,17.568,17.568,5200.0
2013-11-15 11:30:00,25.34,25.4,25.33,25.37,25600.0,17.5749,17.6165,17.568,17.5957,25600.0
2013-11-15 12:00:00,25.37,25.45,25.36,25.4,11200.0,17.5957,17.6512,17.5888,17.6165,11200.0
2013-11-15 12:30:00,25.45,25.49,25.4,25.49,18300.0,17.6512,17.6789,17.6165,17.6789,18300.0
2013-11-15 13:00:00,25.37,25.48,25.37,25.46,5600.0,17.5957,17.672,17.5957,17.6581,5600.0
2013-11-15 13:30:00,25.51,25.54,25.48,25.5,10600.0,17.6928,17.7136,17.672,17.6859,10600.0
2013-11-15 14:00:00,25.5,25.5,25.5,25.5,9000.0,17.6859,17.6859,17.6859,17.6859,9000.0
2013-11-15 14:30:00,25.5,25.5,25.5,25.5,33700.0,17.6859,17.6859,17.6859,17.6859,33700.0
2013-11-15 15:00:00,25.5,25.5,25.47,25.48,11500.0,17.6859,17.6859,17.6651,17.672,11500.0
2013-11-15 15:30:00,25.48,25.49,25.35,25.35,27900.0,17.672,17.6789,17.5818,17.5818,27900.0
2013-11-18 09:30:00,26.05,26.1,25.99,26.1,147400.0,18.0673,18.102,18.0257,18.102,147400.0
2013-11-18 10:00:00,26.1,26.15,26.09,26.13,65700.0,18.102,18.1367,18.0951,18.1228,65700.0
2013-11-18 10:30:00,26.13,26.14,26.05,26.06,29700.0,18.1228,18.1298,18.0673,18.0743,29700.0
2013-11-18 11:00:00,26.06,26.06,25.94,25.94,46100.0,18.0743,18.0743,17.991,17.991,46100.0
2013-11-18 11:30:00,25.96,26.04,25.96,26.03,47200.0,18.0049,18.0604,18.0049,18.0535,47200.0
2013-11-18 12:00:00,26.02,26.05,26.01,26.05,19400.0,18.0465,18.0673,18.0396,18.0673,19400.0
2013-11-18 12:30:00,26.05,26.06,26.03,26.06,17600.0,18.0673,18.0743,18.0535,18.0743,17600.0
2013-11-18 13:00:00,26.06,26.07,26.06,26.07,42900.0,18.0743,18.0812,18.0743,18.0812,42900.0
2013-11-18 13:30:00,26.07,26.13,26.07,26.13,38600.0,18.0812,18.1228,18.0812,18.1228,38600.0
2013-11-18 14:00:00,26.12,26.15,26.11,26.11,12800.0,18.1159,18.1367,18.1089,18.1089,12800.0
2013-11-18 14:30:00,26.1,26.1,26.03,26.04,14100.0,18.102,18.102,18.0535,18.0604,14100.0
2013-11-18 15:00:00,26.04,26.05,25.98,25.98,10500.0,18.0604,18.0673,18.0188,18.0188,10500.0
2013-11-18 15:30:00,25.97,26.0,25.97,26.0,16500.0,18.0118,18.0327,18.0118,18.0327,16500.0
2013-11-19 09:30:00,25.78,25.82,25.75,25.79,112600.0,17.8801,17.9078,17.8593,17.887,112600.0
2013-11-19 10:00:00,25.79,25.81,25.78,25.78,41700.0,17.887,17.9009,17.8801,17.8801,41700.0
2013-11-19 10:30:00,25.77,25.78,25.75,25.77,13400.0,17.8731,17.8801,17.8593,17.8731,13400.0
2013-11-19 11:00:00,25.77,25.79,25.75,25.75,18200.0,17.8731,17.887,17.8593,17.8593,18200.0
2013-11-19 11:30:00,25.74,25.75,25.7,25.74,34600.0,17.8523,17.8593,17.8246,17.8523,34600.0
2013-11-19 12:00:00,25.74,25.77,25.74,25.76,18200.0,17.8523,17.8731,17.8523,17.8662,18200.0
2013-11-19 12:30:00,25.74,25.76,25.74,25.75,2800.0,17.8523,17.8662,17.8523,17.8593,2800.0
2013-11-19 13:00:00,25.71,25.72,25.67,25.67,5600.0,17.8315,17.8385,17.8038,17.8038,5600.0
2013-11-19 13:30:00,25.65,25.67,25.65,25.67,2200.0,17.7899,17.8038,17.7899,17.8038,2200.0
2013-11-19 14:00:00,25.67,25.67,25.67,25.67,1300.0,17.8038,17.8038,17.8038,17.8038,1300.0
2013-11-19 14:30:00,25.66,25.66,25.65,25.66,4400.0,17.7968,17.7968,17.7899,17.7968,4400.0
2013-11-19 15:00:00,25.63,25.7,25.63,25.66,12200.0,17.776,17.8246,17.776,17.7968,12200.0
2013-11-19 15:30:00,25.66,25.7,25.61,25.61,4700.0,17.7968,17.8246,17.7622,17.7622,4700.0
2013-11-20 09:30:00,25.59,25.59,25.53,25.55,111300.0,17.7483,17.7483,17.7067,17.7205,111300.0
2013-11-20 10:00:00,25.58,25.58,25.57,25.58,6700.0,17.7414,17.7414,17.7344,17.7414,6700.0
2013-11-20 10:30:00,25.58,25.58,25.54,25.56,41800.0,17.7414,17.7414,17.7136,17.7275,41800.0
2013-11-20 11:00:00,25.55,25.55,25.55,25.55,3700.0,17.7205,17.7205,17.7205,17.7205,3700.0
2013-11-20 11:30:00,25.56,25.56,25.56,25.56,700.0,17.7275,17.7275,17.7275,17.7275,700.0
2013-11-20 12:00:00,25.56,25.56,25.56,25.56,400.0,17.7275,17.7275,17.7275,17.7275,400.0
2013-11-20 12:30:00,25.56,25.56,25.52,25.52,5500.0,17.7275,17.7275,17.6997,17.6997,5500.0
2013-11-20 13:00:00,25.54,25.54,25.53,25.53,2100.0,17.7136,17.7136,17.7067,17.7067,2100.0
2013-11-20 13:30:00,25.54,25.56,25.54,25.55,22600.0,17.7136,17.7275,17.7136,17.7205,22600.0
2013-11-20 14:00:00,25.53,25.53,25.47,25.47,13700.0,17.7067,17.7067,17.6651,17.6651,13700.0
2013-11-20 14:30:00,25.49,25.49,25.42,25.46,6600.0,17.6789,17.6789,17.6304,17.6581,6600.0
2013-11-20 15:00:00,25.45,25.45,25.41,25.41,10900.0,17.6512,17.6512,17.6235,17.6235,10900.0
2013-11-20 15:30:00,25.46,25.46,25.43,25.43,3900.0,17.6581,17.6581,17.6373,17.6373,3900.0
2013-11-21 09:30:00,25.37,25.37,25.31,25.31,32600.0,17.5957,17.5957,17.5541,17.5541,32600.0
2013-11-21 10:00:00,25.32,25.42,25.32,25.41,700.0,17.561,17.6304,17.561,17.6235,700.0
2013-11-21 10:30:00,25.42,25.42,25.41,25.42,2900.0,17.6304,17.6304,17.6235,17.6304,2900.0
2013-11-21 11:00:00,25.41,25.42,25.41,25.41,1100.0,17.6235,17.6304,17.6235,17.6235,1100.0
2013-11-21 11:30:00,25.42,25.42,25.4,25.4,3400.0,17.6304,17.6304,17.6165,17.6165,3400.0
2013-11-21 12:00:00,25.4,25.41,25.4,25.4,1700.0,17.6165,17.6235,17.6165,17.6165,1700.0
2013-11-21 12:30:00,25.42,25.42,25.42,25.42,12100.0,17.6304,17.6304,17.6304,17.6304,12100.0
2013-11-21 13:00:00,25.44,25.45,25.44,25.45,1800.0,17.6443,17.6512,17.6443,17.6512,1800.0
2013-11-21 13:30:00,25.45,25.52,25.45,25.52,2900.0,17.6512,17.6997,17.6512,17.6997,2900.0
2013-11-21 14:00:00,25.5,25.5,25.5,25.5,500.0,17.6859,17.6859,17.6859,17.6859,500.0
2013-11-21 14:30:00,25.5,25.5,25.49,25.49,1800.0,17.6859,17.6859,17.6789,17.6789,1800.0
2013-11-21 15:00:00,25.49,25.51,25.49,25.51,1200.0,17.6789,17.6928,17.6789,17.6928,1200.0
2013-11-21 15:30:00,25.52,25.56,25.52,25.56,27200.0,17.6997,17.7275,17.6997,17.7275,27200.0
2013-11-22 09:30:00,25.28,25.28,25.2,25.24,20000.0,17.5333,17.5333,17.4778,17.5055,20000.0
2013-11-22 10:00:00,25.24,25.29,25.24,25.29,35100.0,17.5055,17.5402,17.5055,17.5402,35100.0
2013-11-22 10:30:00,25.31,25.31,25.3,25.3,200.0,17.5541,17.5541,17.5472,17.5472,200.0
2013-11-22 11:00:00,25.31,25.32,25.31,25.32,8300.0,17.5541,17.561,17.5541,17.561,8300.0
2013-11-22 11:30:00,25.32,25.33,25.31,25.33,7200.0,17.561,17.568,17.5541,17.568,7200.0
2013-11-22 12:00:00,25.33,25.35,25.33,25.35,20700.0,17.568,17.5818,17.568,17.5818,20700.0
2013-11-22 12:30:00,25.35,25.35,25.34,25.34,800.0,17.5818,17.5818,17.5749,17.5749,800.0
2013-11-22 13:00:00,25.36,25.38,25.36,25.38,4000.0,17.5888,17.6026,17.5888,17.6026,4000.0
2013-11-22 13:30:00,25.38,25.38,25.38,25.38,0.0,17.6026,17.6026,17.6026,17.6026,0.0
2013-11-22 14:00:00,25.39,25.39,25.39,25.39,2000.0,17.6096,17.6096,17.6096,17.6096,2000.0
2013-11-22 14:30:00,25.39,25.39,25.39,25.39,300.0,17.6096,17.6096,17.6096,17.6096,300.0
2013-11-22 15:00:00,25.38,25.4,25.38,25.4,1200.0,17.6026,17.6165,17.6026,17.6165,1200.0
2013-11-22 15:30:00,25.39,25.41,25.38,25.41,16700.0,17.6096,17.6235,17.6026,17.6235,16700.0
2013-11-25 09:30:00,25.12,25.12,25.05,25.07,31200.0,17.4223,17.4223,17.3738,17.3876,31200.0
2013-11-25 10:00:00,25.07,25.07,25.03,25.07,8100.0,17.3876,17.3876,17.3599,17.3876,8100.0
2013-11-25 10:30:00,25.04,25.04,25.01,25.03,500.0,17.3668,17.3668,17.346,17.3599,500.0
2013-11-25 11:00:00,25.01,25.02,24.98,25.01,10700.0,17.346,17.353,17.3252,17.346,10700.0
2013-11-25 11:30:00,25.01,25.01,24.99,24.99,300.0,17.346,17.346,17.3322,17.3322,300.0
2013-11-25 12:00:00,24.96,25.02,24.95,25.02,4800.0,17.3113,17.353,17.3044,17.353,4800.0
2013-11-25 12:30:00,25.0,25.0,25.0,25.0,3100.0,17.3391,17.3391,17.3391,17.3391,3100.0
2013-11-25 13:00:00,25.01,25.01,24.99,25.0,500.0,17.346,17.346,17.3322,17.3391,500.0
2013-11-25 13:30:00,25.0,25.01,24.98,25.01,1900.0,17.3391,17.346,17.3252,17.346,1900.0
2013-11-25 14:00:00,25.01,25.02,24.98,24.99,3100.0,17.346,17.353,17.3252,17.3322,3100.0
2013-11-25 14:30:00,25.0,25.0,24.95,24.95,1000.0,17.3391,17.3391,17.3044,17.3044,1000.0
2013-11-25 15:00:00,24.94,24.94,24.92,24.94,8500.0,17.2975,17.2975,17.2836,17.2975,8500.0
2013-11-25 15:30:00,24.93,24.93,24.9,24.9,2600.0,17.2905,17.2905,17.2697,17.2697,2600.0
2013-11-26 09:30:00,25.13,25.13,25.04,25.07,9500.0,17.4293,17.4293,17.3668,17.3876,9500.0
2013-11-26 10:00:00,25.07,25.07,25.05,25.07,3000.0,17.3876,17.3876,17.3738,17.3876,3000.0
2013-11-26 10:30:00,25.06,25.08,25.06,25.07,2100.0,17.3807,17.3946,17.3807,17.3876,2100.0
2013-11-26 11:00:00,25.06,25.09,25.06,25.09,18900.0,17.3807,17.4015,17.3807,17.4015,18900.0
2013-11-26 11:30:00,25.08,25.08,25.08,25.08,3100.0,17.3946,17.3946,17.3946,17.3946,3100.0
2013-11-26 12:00:00,25.08,25.1,25.08,25.1,9000.0,17.3946,17.4084,17.3946,17.4084,9000.0
2013-11-26 12:30:00,25.1,25.1,25.1,25.1,1300.0,17.4084,17.4084,17.4084,17.4084,1300.0
2013-11-26 13:00:00,25.1,25.12,25.1,25.12,8000.0,17.4084,17.4223,17.4084,17.4223,8000.0
2013-11-26 13:30:00,25.11,25.16,25.11,25.16,3400.0,17.4154,17.4501,17.4154,17.4501,3400.0
2013-11-26 14:00:00,25.15,25.15,25.14,25.14,400.0,17.4431,17.4431,17.4362,17.4362,400.0
2013-11-26 14:30:00,25.14,25.14,25.13,25.13,900.0,17.4362,17.4362,17.4293,17.4293,900.0
2013-11-26 15:00:00,25.14,25.15,25.14,25.15,700.0,17.4362,17.4431,17.4362,17.4431,700.0
2013-11-26 15:30:00,25.17,25.17,25.12,25.13,15200.0,17.457,17.457,17.4223,17.4293,15200.0
2013-11-27 09:30:00,25.38,25.41,25.35,25.39,39300.0,17.6026,17.6235,17.5818,17.6096,39300.0
2013-11-27 10:00:00,25.39,25.4,25.36,25.38,11500.0,17.6096,17.6165,17.5888,17.6026,11500.0
2013-11-27 10:30:00,25.38,25.49,25.38,25.49,23000.0,17.6026,17.6789,17.6026,17.6789,23000.0
2013-11-27 11:00:00,25.5,25.55,25.5,25.55,29900.0,17.6859,17.7205,17.6859,17.7205,29900.0
2013-11-27 11:30:00,25.55,25.58,25.54,25.57,12900.0,17.7205,17.7414,17.7136,17.7344,12900.0
2013-11-27 12:00:00,25.57,25.57,25.54,25.57,31800.0,17.7344,17.7344,17.7136,17.7344,31800.0
2013-11-27 12:30:00,25.57,25.58,25.56,25.57,12500.0,17.7344,17.7414,17.7275,17.7344,12500.0
2013-11-27 13:00:00,25.55,25.56,25.53,25.53,3500.0,17.7205,17.7275,17.7067,17.7067,3500.0
2013-11-27 13:30:00,25.53,25.55,25.53,25.55,10600.0,17.7067,17.7205,17.7067,17.7205,10600.0
2013-11-27 14:00:00,25.55,25.58,25.55,25.58,4000.0,17.7205,17.7414,17.7205,17.7414,4000.0
2013-11-27 14:30:00,25.59,25.6,25.58,25.58,11500.0,17.7483,17.7552,17.7414,17.7414,11500.0
2013-11-27 15:00:00,25.57,25.58,25.57,25.58,1500.0,17.7344,17.7414,17.7344,17.7414,1500.0
2013-11-27 15:30:00,25.58,25.59,25.57,25.59,5600.0,17.7414,17.7483,17.7344,17.7483,5600.0
2013-11-29 09:30:00,25.8,25.81,25.72,25.81,20200.0,17.8939,17.9009,17.8385,17.9009,20200.0
2013-11-29 10:00:00,25.83,25.87,25.83,25.86,50300.0,17.9147,17.9425,17.9147,17.9356,50300.0
2013-11-29 10:30:00,25.85,25.86,25.85,25.85,37100.0,17.9286,17.9356,17.9286,17.9286,37100.0
2013-11-29 11:00:00,25.85,25.87,25.85,25.87,10300.0,17.9286,17.9425,17.9286,17.9425,10300.0
2013-11-29 11:30:00,25.87,25.89,25.86,25.86,17200.0,17.9425,17.9564,17.9356,17.9356,17200.0
2013-11-29 12:00:00,25.88,25.89,25.86,25.88,17300.0,17.9494,17.9564,17.9356,17.9494,17300.0
2013-11-29 12:30:00,25.88,25.9,25.85,25.88,24400.0,17.9494,17.9633,17.9286,17.9494,24400.0
2013-12-02 09:30:00,25.57,25.57,25.41,25.45,29900.0,17.7344,17.7344,17.6235,17.6512,29900.0
2013-12-02 10:00:00,25.42,25.45,25.41,25.45,97100.0,17.6304,17.6512,17.6235,17.6512,97100.0
2013-12-02 10:30:00,25.45,25.45,25.4,25.43,5700.0,17.6512,17.6512,17.6165,17.6373,5700.0
2013-12-02 11:00:00,25.42,25.43,25.28,25.37,27700.0,17.6304,17.6373,17.5333,17.5957,27700.0
2013-12-02 11:30:00,25.36,25.36,25.34,25.36,4300.0,17.5888,17.5888,17.5749,17.5888,4300.0
2013-12-02 12:00:00,25.35,25.38,25.33,25.37,34400.0,17.5818,17.6026,17.568,17.5957,34400.0
2013-12-02 12:30:00,25.37,25.38,25.34,25.34,40200.0,17.5957,17.6026,17.5749,17.5749,40200.0
2013-12-02 13:00:00,25.35,25.35,25.3,25.3,2900.0,17.5818,17.5818,17.5472,17.5472,2900.0
2013-12-02 13:30:00,25.31,25.32,25.27,25.3,7700.0,17.5541,17.561,17.5264,17.5472,7700.0
2013-12-02 14:00:00,25.28,25.29,25.27,25.27,3100.0,17.5333,17.5402,17.5264,17.5264,3100.0
2013-12-02 14:30:00,25.27,25.3,25.25,25.28,2600.0,17.5264,17.5472,17.5125,17.5333,2600.0
2013-12-02 15:00:00,25.3,25.31,25.25,25.25,17100.0,17.5472,17.5541,17.5125,17.5125,17100.0
2013-12-02 15:30:00,25.23,25.23,25.13,25.15,26800.0,17.4986,17.4986,17.4293,17.4431,26800.0
2013-12-03 09:30:00,25.5,25.53,25.5,25.5,14300.0,17.6859,17.7067,17.6859,17.6859,14300.0
2013-12-03 10:00:00,25.55,25.55,25.52,25.54,1900.0,17.7205,17.7205,17.6997,17.7136,1900.0
2013-12-03 10:30:00,25.53,25.55,25.53,25.53,400.0,17.7067,17.7205,17.7067,17.7067,400.0
2013-12-03 11:00:00,25.51,25.51,25.45,25.45,2300.0,17.6928,17.6928,17.6512,17.6512,2300.0
2013-12-03 11:30:00,25.44,25.44,25.39,25.39,2900.0,17.6443,17.6443,17.6096,17.6096,2900.0
2013-12-03 12:00:00,25.4,25.4,25.4,25.4,100.0,17.6165,17.6165,17.6165,17.6165,100.0
2013-12-03 12:30:00,25.39,25.4,25.39,25.4,3500.0,17.6096,17.6165,17.6096,17.6165,3500.0
2013-12-03 13:00:00,25.41,25.41,25.33,25.35,2400.0,17.6235,17.6235,17.568,17.5818,2400.0
2013-12-03 13:30:00,25.36,25.36,25.35,25.36,2300.0,17.5888,17.5888,17.5818,17.5888,2300.0
2013-12-03 14:00:00,25.31,25.31,25.29,25.29,6300.0,17.5541,17.5541,17.5402,17.5402,6300.0
2013-12-03 14:30:00,25.29,25.38,25.29,25.38,5100.0,17.5402,17.6026,17.5402,17.6026,5100.0
2013-12-03 15:00:00,25.38,25.39,25.37,25.38,6000.0,17.6026,17.6096,17.5957,17.6026,6000.0
2013-12-03 15:30:00,25.39,25.46,25.39,25.46,26300.0,17.6096,17.6581,17.6096,17.6581,26300.0
2013-12-04 09:30:00,25.91,25.95,25.9,25.91,22100.0,17.9702,17.998,17.9633,17.9702,22100.0
2013-12-04 10:00:00,25.91,26.06,25.91,26.02,43800.0,17.9702,18.0743,17.9702,18.0465,43800.0
2013-12-04 10:30:00,26.0,26.03,25.95,26.0,21900.0,18.0327,18.0535,17.998,18.0327,21900.0
2013-12-04 11:00:00,25.99,25.99,25.93,25.97,2600.0,18.0257,18.0257,17.9841,18.0118,2600.0
2013-12-04 11:30:00,25.97,25.97,25.93,25.97,15800.0,18.0118,18.0118,17.9841,18.0118,15800.0
2013-12-04 12:00:00,25.96,25.96,25.94,25.94,3200.0,18.0049,18.0049,17.991,17.991,3200.0
2013-12-04 12:30:00,25.94,26.01,25.94,26.0,2600.0,17.991,18.0396,17.991,18.0327,2600.0
2013-12-04 13:00:00,25.99,25.99,25.9,25.9,2700.0,18.0257,18.0257,17.9633,17.9633,2700.0
2013-12-04 13:30:00,25.88,25.93,25.86,25.93,1500.0,17.9494,17.9841,17.9356,17.9841,1500.0
2013-12-04 14:00:00,25.95,25.98,25.95,25.97,3200.0,17.998,18.0188,17.998,18.0118,3200.0
2013-12-04 14:30:00,25.97,26.01,25.96,26.01,2200.0,18.0118,18.0396,18.0049,18.0396,2200.0
2013-12-04 15:00:00,26.0,26.0,25.99,26.0,2400.0,18.0327,18.0327,18.0257,18.0327,2400.0
2013-12-04 15:30:00,26.04,26.07,26.04,26.06,12800.0,18.0604,18.0812,18.0604,18.0743,12800.0
2013-12-05 09:30:00,25.98,25.98,25.91,25.91,41300.0,18.0188,18.0188,17.9702,17.9702,41300.0
2013-12-05 10:00:00,25.94,25.94,25.83,25.89,15900.0,17.991,17.991,17.9147,17.9564,15900.0
2013-12-05 10:30:00,25.86,25.87,25.84,25.84,5400.0,17.9356,17.9425,17.9217,17.9217,5400.0
2013-12-05 11:00:00,25.82,25.82,25.77,25.77,8500.0,17.9078,17.9078,17.8731,17.8731,8500.0
2013-12-05 11:30:00,25.76,25.78,25.74,25.78,16800.0,17.8662,17.8801,17.8523,17.8801,16800.0
2013-12-05 12:00:00,25.79,25.81,25.79,25.8,3800.0,17.887,17.9009,17.887,17.8939,3800.0
2013-12-05 12:30:00,25.8,25.8,25.8,25.8,6200.0,17.8939,17.8939,17.8939,17.8939,6200.0
2013-12-05 13:00:00,25.8,25.8,25.79,25.79,3300.0,17.8939,17.8939,17.887,17.887,3300.0
2013-12-05 13:30:00,25.79,25.8,25.77,25.8,900.0,17.887,17.8939,17.8731,17.8939,900.0
2013-12-05 14:00:00,25.8,25.8,25.77,25.77,1900.0,17.8939,17.8939,17.8731,17.8731,1900.0
2013-12-05 14:30:00,25.76,25.76,25.74,25.74,5600.0,17.8662,17.8662,17.8523,17.8523,5600.0
2013-12-05 15:00:00,25.74,25.75,25.73,25.74,25300.0,17.8523,17.8593,17.8454,17.8523,25300.0
2013-12-05 15:30:00,25.74,25.77,25.73,25.74,9900.0,17.8523,17.8731,17.8454,17.8523,9900.0
2013-12-06 09:30:00,25.88,25.88,25.79,25.85,29200.0,17.9494,17.9494,17.887,17.9286,29200.0
2013-12-06 10:00:00,25.82,25.84,25.8,25.84,8000.0,17.9078,17.9217,17.8939,17.9217,8000.0
2013-12-06 10:30:00,25.84,25.85,25.8,25.8,14000.0,17.9217,17.9286,17.8939,17.8939,14000.0
2013-12-06 11:00:00,25.8,25.89,25.79,25.87,1400.0,17.8939,17.9564,17.887,17.9425,1400.0
2013-12-06 11:30:00,25.89,25.89,25.86,25.88,16000.0,17.9564,17.9564,17.9356,17.9494,16000.0
2013-12-06 12:00:00,25.87,25.87,25.83,25.84,13100.0,17.9425,17.9425,17.9147,17.9217,13100.0
2013-12-06 12:30:00,25.83,25.89,25.83,25.86,7200.0,17.9147,17.9564,17.9147,17.9356,7200.0
2013-12-06 13:00:00,25.9,25.9,25.85,25.87,7100.0,17.9633,17.9633,17.9286,17.9425,7100.0
2013-12-06 13:30:00,25.86,25.88,25.83,25.83,8600.0,17.9356,17.9494,17.9147,17.9147,8600.0
2013-12-06 14:00:00,25.84,25.86,25.83,25.86,7700.0,17.9217,17.9356,17.9147,17.9356,7700.0
2013-12-06 14:30:00,25.85,25.88,25.82,25.82,14800.0,17.9286,17.9494,17.9078,17.9078,14800.0
2013-12-06 15:00:00,25.83,25.83,25.8,25.8,8300.0,17.9147,17.9147,17.8939,17.8939,8300.0
2013-12-06 15:30:00,25.8,25.84,25.78,25.79,5200.0,17.8939,17.9217,17.8801,17.887,5200.0
2013-12-09 09:30:00,25.86,25.86,25.77,25.79,17600.0,17.9356,17.9356,17.8731,17.887,17600.0
2013-12-09 10:00:00,25.8,25.82,25.8,25.82,12300.0,17.8939,17.9078,17.8939,17.9078,12300.0
2013-12-09 10:30:00,25.81,25.81,25.8,25.81,38200.0,17.9009,17.9009,17.8939,17.9009,38200.0
2013-12-09 11:00:00,25.81,25.82,25.81,25.81,23100.0,17.9009,17.9078,17.9009,17.9009,23100.0
2013-12-09 11:30:00,25.82,25.82,25.81,25.82,11800.0,17.9078,17.9078,17.9009,17.9078,11800.0
2013-12-09 12:00:00,25.82,25.82,25.78,25.78,12200.0,17.9078,17.9078,17.8801,17.8801,12200.0
2013-12-09 12:30:00,25.8,25.8,25.79,25.8,3600.0,17.8939,17.8939,17.887,17.8939,3600.0
2013-12-09 13:00:00,25.78,25.82,25.78,25.78,2600.0,17.8801,17.9078,17.8801,17.8801,2600.0
2013-12-09 13:30:00,25.78,25.8,25.75,25.75,13000.0,17.8801,17.8939,17.8593,17.8593,13000.0
2013-12-09 14:00:00,25.76,25.78,25.74,25.77,13100.0,17.8662,17.8801,17.8523,17.8731,13100.0
2013-12-09 14:30:00,25.77,25.79,25.74,25.75,15300.0,17.8731,17.887,17.8523,17.8593,15300.0
2013-12-09 15:00:00,25.76,25.76,25.7,25.7,10400.0,17.8662,17.8662,17.8246,17.8246,10400.0
2013-12-09 15:30:00,25.71,25.72,25.69,25.69,23000.0,17.8315,17.8385,17.8176,17.8176,23000.0
2013-12-10 09:30:00,25.72,25.72,25.67,25.69,13100.0,17.8385,17.8385,17.8038,17.8176,13100.0
2013-12-10 10:00:00,25.67,25.7,25.67,25.67,1500.0,17.8038,17.8246,17.8038,17.8038,1500.0
2013-12-10 10:30:00,25.69,25.72,25.69,25.72,700.0,17.8176,17.8385,17.8176,17.8385,700.0
2013-12-10 11:00:00,25.72,25.73,25.67,25.67,5300.0,17.8385,17.8454,17.8038,17.8038,5300.0
2013-12-10 11:30:00,25.7,25.71,25.68,25.68,12900.0,17.8246,17.8315,17.8107,17.8107,12900.0
2013-12-10 12:00:00,25.71,25.71,25.7,25.71,3000.0,17.8315,17.8315,17.8246,17.8315,3000.0
2013-12-10 12:30:00,25.73,25.73,25.73,25.73,500.0,17.8454,17.8454,17.8454,17.8454,500.0
2013-12-10 13:00:00,25.73,25.74,25.72,25.72,1400.0,17.8454,17.8523,17.8385,17.8385,1400.0
2013-12-10 13:30:00,25.71,25.71,25.71,25.71,4900.0,17.8315,17.8315,17.8315,17.8315,4900.0
2013-12-10 14:00:00,25.74,25.76,25.74,25.76,1200.0,17.8523,17.8662,17.8523,17.8662,1200.0
2013-12-10 14:30:00,25.77,25.8,25.77,25.8,3400.0,17.8731,17.8939,17.8731,17.8939,3400.0
2013-12-10 15:00:00,25.81,25.81,25.8,25.8,2700.0,17.9009,17.9009,17.8939,17.8939,2700.0
2013-12-10 15:30:00,25.83,25.83,25.8,25.81,1900.0,17.9147,17.9147,17.8939,17.9009,1900.0
2013-12-11 09:30:00,25.42,25.42,25.29,25.29,39900.0,17.6304,17.6304,17.5402,17.5402,39900.0
2013-12-11 10:00:00,25.3,25.3,25.25,25.25,19300.0,17.5472,17.5472,17.5125,17.5125,19300.0
2013-12-11 10:30:00,25.25,25.29,25.25,25.29,4400.0,17.5125,17.5402,17.5125,17.5402,4400.0
2013-12-11 11:00:00,25.29,25.29,25.25,25.25,7000.0,17.5402,17.5402,17.5125,17.5125,7000.0
2013-12-11 11:30:00,25.27,25.3,25.26,25.3,5800.0,17.5264,17.5472,17.5194,17.5472,5800.0
2013-12-11 12:00:00,25.3,25.32,25.26,25.29,33000.0,17.5472,17.561,17.5194,17.5402,33000.0
2013-12-11 12:30:00,25.3,25.32,25.3,25.31,10100.0,17.5472,17.561,17.5472,17.5541,10100.0
2013-12-11 13:00:00,25.33,25.33,25.3,25.3,8700.0,17.568,17.568,17.5472,17.5472,8700.0
2013-12-11 13:30:00,25.3,25.31,25.29,25.3,20600.0,17.5472,17.5541,17.5402,17.5472,20600.0
2013-12-11 14:00:00,25.25,25.25,25.25,25.25,1400.0,17.5125,17.5125,17.5125,17.5125,1400.0
2013-12-11 14:30:00,25.25,25.25,25.24,25.24,7900.0,17.5125,17.5125,17.5055,17.5055,7900.0
2013-12-11 15:00:00,25.24,25.24,25.16,25.18,2300.0,17.5055,17.5055,17.4501,17.4639,2300.0
2013-12-11 15:30:00,25.16,25.23,25.15,25.23,3200.0,17.4501,17.4986,17.4431,17.4986,3200.0
2013-12-12 09:30:00,25.17,25.2,25.14,25.14,28800.0,17.457,17.4778,17.4362,17.4362,28800.0
2013-12-12 10:00:00,25.16,25.17,25.13,25.13,10900.0,17.4501,17.457,17.4293,17.4293,10900.0
2013-12-12 10:30:00,25.14,25.16,25.14,25.16,1600.0,17.4362,17.4501,17.4362,17.4501,1600.0
2013-12-12 11:00:00,25.17,25.18,25.17,25.18,5000.0,17.457,17.4639,17.457,17.4639,5000.0
2013-12-12 11:30:00,25.12,25.15,25.12,25.15,200.0,17.4223,17.4431,17.4223,17.4431,200.0
2013-12-12 12:00:00,25.13,25.17,25.12,25.12,8500.0,17.4293,17.457,17.4223,17.4223,8500.0
2013-12-12 12:30:00,25.13,25.13,25.13,25.13,1000.0,17.4293,17.4293,17.4293,17.4293,1000.0
2013-12-12 13:00:00,25.19,25.19,25.18,25.18,400.0,17.4709,17.4709,17.4639,17.4639,400.0
2013-12-12 13:30:00,25.21,25.21,25.17,25.21,1800.0,17.4847,17.4847,17.457,17.4847,1800.0
2013-12-12 14:00:00,25.17,25.25,25.17,25.25,4000.0,17.457,17.5125,17.457,17.5125,4000.0
2013-12-12 14:30:00,25.25,25.25,25.25,25.25,0.0,17.5125,17.5125,17.5125,17.5125,0.0
2013-12-12 15:00:00,25.24,25.24,25.22,25.22,1200.0,17.5055,17.5055,17.4917,17.4917,1200.0
2013-12-12 15:30:00,25.21,25.21,25.18,25.18,500.0,17.4847,17.4847,17.4639,17.4639,500.0
2013-12-13 09:30:00,25.27,25.29,25.27,25.29,11000.0,17.5264,17.5402,17.5264,17.5402,11000.0
2013-12-13 10:00:00,25.28,25.28,25.18,25.18,16200.0,17.5333,17.5333,17.4639,17.4639,16200.0
2013-12-13 10:30:00,25.19,25.21,25.19,25.19,16000.0,17.4709,17.4847,17.4709,17.4709,16000.0
2013-12-13 11:00:00,25.18,25.22,25.18,25.21,14600.0,17.4639,17.4917,17.4639,17.4847,14600.0
2013-12-13 11:30:00,25.2,25.21,25.2,25.21,17600.0,17.4778,17.4847,17.4778,17.4847,17600.0
2013-12-13 12:00:00,25.21,25.21,25.21,25.21,3400.0,17.4847,17.4847,17.4847,17.4847,3400.0
2013-12-13 12:30:00,25.22,25.22,25.22,25.22,200.0,17.4917,17.4917,17.4917,17.4917,200.0
2013-12-13 13:00:00,25.22,25.22,25.22,25.22,2200.0,17.4917,17.4917,17.4917,17.4917,2200.0
2013-12-13 13:30:00,25.24,25.24,25.24,25.24,100.0,17.5055,17.5055,17.5055,17.5055,100.0
2013-12-13 14:00:00,25.23,25.23,25.18,25.21,3000.0,17.4986,17.4986,17.4639,17.4847,3000.0
2013-12-13 14:30:00,25.23,25.25,25.23,25.25,200.0,17.4986,17.5125,17.4986,17.5125,200.0
2013-12-13 15:00:00,25.27,25.28,25.27,25.28,200.0,17.5264,17.5333,17.5264,17.5333,200.0
2013-12-13 15:30:00,25.28,25.28,25.27,25.28,3500.0,17.5333,17.5333,17.5264,17.5333,3500.0
2013-12-16 09:30:00,25.05,25.16,25.0,25.03,40500.0,17.3738,17.4501,17.3391,17.3599,40500.0
2013-12-16 10:00:00,25.08,25.08,25.05,25.05,1100.0,17.3946,17.3946,17.3738,17.3738,1100.0
2013-12-16 10:30:00,25.01,25.01,24.99,25.0,1100.0,17.346,17.346,17.3322,17.3391,1100.0
2013-12-16 11:00:00,24.93,24.99,24.93,24.99,2000.0,17.2905,17.3322,17.2905,17.3322,2000.0
2013-12-16 11:30:00,24.97,24.97,24.94,24.94,4300.0,17.3183,17.3183,17.2975,17.2975,4300.0
2013-12-16 12:00:00,24.93,24.95,24.93,24.95,4600.0,17.2905,17.3044,17.2905,17.3044,4600.0
2013-12-16 12:30:00,24.95,24.95,24.93,24.93,1700.0,17.3044,17.3044,17.2905,17.2905,1700.0
2013-12-16 13:00:00,24.93,24.95,24.93,24.93,2800.0,17.2905,17.3044,17.2905,17.2905,2800.0
2013-12-16 13:30:00,24.94,24.94,24.93,24.94,9600.0,17.2975,17.2975,17.2905,17.2975,9600.0
2013-12-16 14:00:00,24.94,24.94,24.91,24.92,4200.0,17.2975,17.2975,17.2767,17.2836,4200.0
2013-12-16 14:30:00,24.91,24.92,24.9,24.92,1100.0,17.2767,17.2836,17.2697,17.2836,1100.0
2013-12-16 15:00:00,24.92,24.92,24.91,24.92,8200.0,17.2836,17.2836,17.2767,17.2836,8200.0
2013-12-16 15:30:00,24.91,24.91,24.85,24.91,12700.0,17.2767,17.2767,17.2351,17.2767,12700.0
2013-12-17 09:30:00,24.85,24.86,24.71,24.71,14400.0,17.2351,17.242,17.138,17.138,14400.0
2013-12-17 10:00:00,24.71,24.73,24.64,24.72,11800.0,17.138,17.1518,17.0894,17.1449,11800.0
2013-12-17 10:30:00,24.68,24.69,24.62,24.66,4100.0,17.1171,17.1241,17.0755,17.1033,4100.0
2013-12-17 11:00:00,24.62,24.62,24.62,24.62,2100.0,17.0755,17.0755,17.0755,17.0755,2100.0
2013-12-17 11:30:00,24.62,24.62,24.62,24.62,0.0,17.0755,17.0755,17.0755,17.0755,0.0
2013-12-17 12:00:00,24.64,24.72,24.64,24.72,1300.0,17.0894,17.1449,17.0894,17.1449,1300.0
2013-12-17 12:30:00,24.71,24.71,24.7,24.7,400.0,17.138,17.138,17.131,17.131,400.0
2013-12-17 13:00:00,24.7,24.71,24.68,24.68,300.0,17.131,17.138,17.1171,17.1171,300.0
2013-12-17 13:30:00,24.68,24.71,24.68,24.71,900.0,17.1171,17.138,17.1171,17.138,900.0
2013-12-17 14:00:00,24.68,24.68,24.65,24.66,23400.0,17.1171,17.1171,17.0963,17.1033,23400.0
2013-12-17 14:30:00,24.65,24.7,24.65,24.7,5600.0,17.0963,17.131,17.0963,17.131,5600.0
2013-12-17 15:00:00,24.73,24.73,24.7,24.73,12400.0,17.1518,17.1518,17.131,17.1518,12400.0
2013-12-17 15:30:00,24.73,24.74,24.64,24.66,17600.0,17.1518,17.1588,17.0894,17.1033,17600.0
2013-12-18 09:30:00,24.88,24.88,24.68,24.74,7900.0,17.2559,17.2559,17.1171,17.1588,7900.0
2013-12-18 10:00:00,24.74,24.74,24.71,24.71,500.0,17.1588,17.1588,17.138,17.138,500.0
2013-12-18 10:30:00,24.72,24.72,24.71,24.72,4000.0,17.1449,17.1449,17.138,17.1449,4000.0
2013-12-18 11:00:00,24.72,24.74,24.7,24.7,16000.0,17.1449,17.1588,17.131,17.131,16000.0
2013-12-18 11:30:00,24.7,24.7,24.66,24.66,900.0,17.131,17.131,17.1033,17.1033,900.0
2013-12-18 12:00:00,24.66,24.66,24.66,24.66,0.0,17.1033,17.1033,17.1033,17.1033,0.0
2013-12-18 12:30:00,24.67,24.68,24.65,24.65,1000.0,17.1102,17.1171,17.0963,17.0963,1000.0
2013-12-18 13:00:00,24.65,24.65,24.58,24.58,7200.0,17.0963,17.0963,17.0478,17.0478,7200.0
2013-12-18 13:30:00,24.57,24.61,24.55,24.59,9400.0,17.0409,17.0686,17.027,17.0547,9400.0
2013-12-18 14:00:00,24.62,25.03,24.62,25.02,16200.0,17.0755,17.3599,17.0755,17.353,16200.0
2013-12-18 14:30:00,24.93,25.0,24.88,24.94,9100.0,17.2905,17.3391,17.2559,17.2975,9100.0
2013-12-18 15:00:00,24.99,24.99,24.89,24.89,7100.0,17.3322,17.3322,17.2628,17.2628,7100.0
2013-12-18 15:30:00,24.87,24.99,24.87,24.98,7100.0,17.2489,17.3322,17.2489,17.3252,7100.0
2013-12-19 09:30:00,24.54,24.54,24.36,24.39,35100.0,17.02,17.02,16.8952,16.916,35100.0
2013-12-19 10:00:00,24.41,24.41,24.35,24.35,2300.0,16.9299,16.9299,16.8883,16.8883,2300.0
2013-12-19 10:30:00,24.37,24.44,24.37,24.43,2600.0,16.9021,16.9507,16.9021,16.9438,2600.0
2013-12-19 11:00:00,24.43,24.43,24.42,24.42,500.0,16.9438,16.9438,16.9368,16.9368,500.0
2013-12-19 11:30:00,24.43,24.43,24.43,24.43,500.0,16.9438,16.9438,16.9438,16.9438,500.0
2013-12-19 12:00:00,24.43,24.43,24.43,24.43,3600.0,16.9438,16.9438,16.9438,16.9438,3600.0
2013-12-19 12:30:00,24.43,24.43,24.43,24.43,3600.0,16.9438,16.9438,16.9438,16.9438,3600.0
2013-12-19 13:00:00,24.44,24.47,24.43,24.47,7900.0,16.9507,16.9715,16.9438,16.9715,7900.0
2013-12-19 13:30:00,24.47,24.48,24.47,24.48,600.0,16.9715,16.9784,16.9715,16.9784,600.0
2013-12-19 14:00:00,24.48,24.49,24.47,24.49,11400.0,16.9784,16.9854,16.9715,16.9854,11400.0
2013-12-19 14:30:00,24.49,24.52,24.49,24.52,41600.0,16.9854,17.0062,16.9854,17.0062,41600.0
2013-12-19 15:00:00,24.51,24.57,24.51,24.57,10600.0,16.9992,17.0409,16.9992,17.0409,10600.0
2013-12-19 15:30:00,24.56,24.58,24.54,24.54,3900.0,17.0339,17.0478,17.02,17.02,3900.0
2013-12-20 09:30:00,24.16,24.16,24.06,24.1,34100.0,16.7565,16.7565,16.6871,16.7149,34100.0
2013-12-20 10:00:00,24.1,24.1,24.01,24.03,37400.0,16.7149,16.7149,16.6525,16.6663,37400.0
2013-12-20 10:30:00,24.04,24.04,23.98,24.01,41700.0,16.6733,16.6733,16.6317,16.6525,41700.0
2013-12-20 11:00:00,24.01,24.01,23.98,24.0,8100.0,16.6525,16.6525,16.6317,16.6455,8100.0
2013-12-20 11:30:00,24.0,24.03,23.98,23.99,23200.0,16.6455,16.6663,16.6317,16.6386,23200.0
2013-12-20 12:00:00,24.0,24.0,23.99,24.0,4400.0,16.6455,16.6455,16.6386,16.6455,4400.0
2013-12-20 12:30:00,24.0,24.02,24.0,24.02,52400.0,16.6455,16.6594,16.6455,16.6594,52400.0
2013-12-20 13:00:00,24.03,24.03,24.03,24.03,2000.0,16.6663,16.6663,16.6663,16.6663,2000.0
2013-12-20 13:30:00,24.03,24.08,24.03,24.05,15600.0,16.6663,16.701,16.6663,16.6802,15600.0
2013-12-20 14:00:00,24.06,24.12,24.06,24.12,27200.0,16.6871,16.7288,16.6871,16.7288,27200.0
2013-12-20 14:30:00,24.11,24.11,24.07,24.07,14800.0,16.7218,16.7218,16.6941,16.6941,14800.0
2013-12-20 15:00:00,24.1,24.13,24.08,24.08,8500.0,16.7149,16.7357,16.701,16.701,8500.0
2013-12-20 15:30:00,24.08,24.17,24.07,24.15,35400.0,16.701,16.7634,16.6941,16.7496,35400.0
2013-12-23 09:30:00,24.17,24.2,24.12,24.13,20900.0,16.7634,16.7842,16.7288,16.7357,20900.0
2013-12-23 10:00:00,24.09,24.15,24.09,24.13,8900.0,16.7079,16.7496,16.7079,16.7357,8900.0
2013-12-23 10:30:00,24.13,24.17,24.13,24.14,10900.0,16.7357,16.7634,16.7357,16.7426,10900.0
2013-12-23 11:00:00,24.15,24.15,24.13,24.13,3000.0,16.7496,16.7496,16.7357,16.7357,3000.0
2013-12-23 11:30:00,24.15,24.15,24.13,24.13,5600.0,16.7496,16.7496,16.7357,16.7357,5600.0
2013-12-23 12:00:00,24.13,24.14,24.13,24.13,2800.0,16.7357,16.7426,16.7357,16.7357,2800.0
2013-12-23 12:30:00,24.12,24.12,24.11,24.11,7200.0,16.7288,16.7288,16.7218,16.7218,7200.0
2013-12-23 13:00:00,24.13,24.13,24.09,24.11,800.0,16.7357,16.7357,16.7079,16.7218,800.0
2013-12-23 13:30:00,24.09,24.09,24.08,24.08,900.0,16.7079,16.7079,16.701,16.701,900.0
2013-12-23 14:00:00,24.09,24.1,24.06,24.1,1300.0,16.7079,16.7149,16.6871,16.7149,1300.0
2013-12-23 14:30:00,24.06,24.07,24.01,24.01,25400.0,16.6871,16.6941,16.6525,16.6525,25400.0
2013-12-23 15:00:00,24.03,24.09,24.03,24.08,4400.0,16.6663,16.7079,16.6663,16.701,4400.0
2013-12-23 15:30:00,24.09,24.11,24.07,24.1,6600.0,16.7079,16.7218,16.6941,16.7149,6600.0
2013-12-24 09:30:00,24.14,24.19,24.08,24.19,29800.0,16.7426,16.7773,16.701,16.7773,29800.0
2013-12-24 10:00:00,24.19,24.24,24.18,24.2,14400.0,16.7773,16.812,16.7704,16.7842,14400.0
2013-12-24 10:30:00,24.2,24.24,24.19,24.19,10400.0,16.7842,16.812,16.7773,16.7773,10400.0
2013-12-24 11:00:00,24.2,24.2,24.2,24.2,2700.0,16.7842,16.7842,16.7842,16.7842,2700.0
2013-12-24 11:30:00,24.2,24.2,24.17,24.2,8500.0,16.7842,16.7842,16.7634,16.7842,8500.0
2013-12-24 12:00:00,24.18,24.18,24.18,24.18,1800.0,16.7704,16.7704,16.7704,16.7704,1800.0
2013-12-24 12:30:00,24.2,24.2,24.14,24.16,25700.0,16.7842,16.7842,16.7426,16.7565,25700.0
2013-12-26 09:30:00,23.82,23.92,23.82,23.85,21200.0,16.5207,16.59,16.5207,16.5415,21200.0
2013-12-26 10:00:00,23.85,23.94,23.85,23.89,8700.0,16.5415,16.6039,16.5415,16.5692,8700.0
2013-12-26 10:30:00,23.9,23.9,23.88,23.88,1400.0,16.5762,16.5762,16.5623,16.5623,1400.0
2013-12-26 11:00:00,23.88,23.9,23.87,23.9,5100.0,16.5623,16.5762,16.5554,16.5762,5100.0
2013-12-26 11:30:00,23.9,23.9,23.87,23.87,10900.0,16.5762,16.5762,16.5554,16.5554,10900.0
2013-12-26 12:00:00,23.88,23.88,23.84,23.86,1600.0,16.5623,16.5623,16.5346,16.5484,1600.0
2013-12-26 12:30:00,23.84,23.86,23.84,23.86,7700.0,16.5346,16.5484,16.5346,16.5484,7700.0
2013-12-26 13:00:00,23.85,23.85,23.85,23.85,3000.0,16.5415,16.5415,16.5415,16.5415,3000.0
2013-12-26 13:30:00,23.89,23.92,23.89,23.9,1200.0,16.5692,16.59,16.5692,16.5762,1200.0
2013-12-26 14:00:00,23.92,23.93,23.91,23.92,4100.0,16.59,16.597,16.5831,16.59,4100.0
2013-12-26 14:30:00,23.92,23.92,23.92,23.92,1400.0,16.59,16.59,16.59,16.59,1400.0
2013-12-26 15:00:00,23.92,23.92,23.91,23.92,2300.0,16.59,16.59,16.5831,16.59,2300.0
2013-12-26 15:30:00,23.92,23.92,23.91,23.92,2500.0,16.59,16.59,16.5831,16.59,2500.0
2013-12-27 09:30:00,23.89,24.33,23.89,24.33,25300.0,16.5692,16.8744,16.5692,16.8744,25300.0
2013-12-27 10:00:00,24.33,24.36,24.33,24.33,8800.0,16.8744,16.8952,16.8744,16.8744,8800.0
2013-12-27 10:30:00,24.33,24.33,24.29,24.29,2400.0,16.8744,16.8744,16.8467,16.8467,2400.0
2013-12-27 11:00:00,24.29,24.32,24.29,24.32,1200.0,16.8467,16.8675,16.8467,16.8675,1200.0
2013-12-27 11:30:00,24.33,24.33,24.33,24.33,100.0,16.8744,16.8744,16.8744,16.8744,100.0
2013-12-27 12:00:00,24.34,24.34,24.31,24.31,200.0,16.8813,16.8813,16.8605,16.8605,200.0
2013-12-27 12:30:00,24.32,24.32,24.26,24.26,4300.0,16.8675,16.8675,16.8259,16.8259,4300.0
2013-12-27 13:00:00,24.31,24.31,24.31,24.31,100.0,16.8605,16.8605,16.8605,16.8605,100.0
2013-12-27 13:30:00,24.32,24.32,24.31,24.31,300.0,16.8675,16.8675,16.8605,16.8605,300.0
2013-12-27 14:00:00,24.31,24.31,24.26,24.26,800.0,16.8605,16.8605,16.8259,16.8259,800.0
2013-12-27 14:30:00,24.29,24.29,24.29,24.29,800.0,16.8467,16.8467,16.8467,16.8467,800.0
2013-12-27 15:00:00,24.29,24.29,24.23,24.28,3000.0,16.8467,16.8467,16.805,16.8397,3000.0
2013-12-27 15:30:00,24.34,24.37,24.34,24.36,5700.0,16.8813,16.9021,16.8813,16.8952,5700.0
2013-12-30 09:30:00,24.29,24.3,24.25,24.25,18400.0,16.8467,16.8536,16.8189,16.8189,18400.0
2013-12-30 10:00:00,24.25,24.25,24.25,24.25,0.0,16.8189,16.8189,16.8189,16.8189,0.0
2013-12-30 10:30:00,24.25,24.25,24.25,24.25,2600.0,16.8189,16.8189,16.8189,16.8189,2600.0
2013-12-30 11:00:00,24.25,24.25,24.23,24.23,2600.0,16.8189,16.8189,16.805,16.805,2600.0
2013-12-30 11:30:00,24.23,24.23,24.23,24.23,3400.0,16.805,16.805,16.805,16.805,3400.0
2013-12-30 12:00:00,24.24,24.24,24.24,24.24,5000.0,16.812,16.812,16.812,16.812,5000.0
2013-12-30 12:30:00,24.23,24.23,24.22,24.22,5300.0,16.805,16.805,16.7981,16.7981,5300.0
2013-12-30 13:00:00,24.23,24.23,24.22,24.22,1500.0,16.805,16.805,16.7981,16.7981,1500.0
2013-12-30 13:30:00,24.22,24.23,24.22,24.23,1500.0,16.7981,16.805,16.7981,16.805,1500.0
2013-12-30 14:00:00,24.21,24.22,24.21,24.21,3000.0,16.7912,16.7981,16.7912,16.7912,3000.0
2013-12-30 14:30:00,24.2,24.2,24.2,24.2,6300.0,16.7842,16.7842,16.7842,16.7842,6300.0
2013-12-30 15:00:00,24.2,24.2,24.2,24.2,3400.0,16.7842,16.7842,16.7842,16.7842,3400.0
2013-12-30 15:30:00,24.21,24.21,24.2,24.21,5000.0,16.7912,16.7912,16.7842,16.7912,5000.0
2013-12-31 09:30:00,24.48,24.48,24.39,24.42,22500.0,16.9784,16.9784,16.916,16.9368,22500.0
2013-12-31 10:00:00,24.51,24.53,24.46,24.46,4900.0,16.9992,17.0131,16.9646,16.9646,4900.0
2013-12-31 10:30:00,24.44,24.49,24.44,24.45,5500.0,16.9507,16.9854,16.9507,16.9576,5500.0
2013-12-31 11:00:00,24.45,24.54,24.45,24.5,10400.0,16.9576,17.02,16.9576,16.9923,10400.0
2013-12-31 11:30:00,24.49,24.55,24.48,24.55,11800.0,16.9854,17.027,16.9784,17.027,11800.0
2013-12-31 12:00:00,24.54,24.55,24.49,24.49,6200.0,17.02,17.027,16.9854,16.9854,6200.0
2013-12-31 12:30:00,24.52,24.54,24.52,24.53,600.0,17.0062,17.02,17.0062,17.0131,600.0
2013-12-31 13:00:00,24.5,24.52,24.5,24.52,300.0,16.9923,17.0062,16.9923,17.0062,300.0
2013-12-31 13:30:00,24.52,24.56,24.52,24.56,3800.0,17.0062,17.0339,17.0062,17.0339,3800.0
2013-12-31 14:00:00,24.57,24.57,24.57,24.57,300.0,17.0409,17.0409,17.0409,17.0409,300.0
2013-12-31 14:30:00,24.57,24.57,24.56,24.56,3100.0,17.0409,17.0409,17.0339,17.0339,3100.0
2013-12-31 15:00:00,24.57,24.58,24.56,24.58,1100.0,17.0409,17.0478,17.0339,17.0478,1100.0
2013-12-31 15:30:00,24.63,24.67,24.63,24.67,4900.0,17.0825,17.1102,17.0825,17.1102,4900.0
2014-01-02 09:30:00,24.36,24.4,24.31,24.35,19500.0,16.8952,16.923,16.8605,16.8883,19500.0
2014-01-02 10:00:00,24.33,24.33,24.3,24.3,2400.0,16.8744,16.8744,16.8536,16.8536,2400.0
2014-01-02 10:30:00,24.29,24.37,24.28,24.28,9900.0,16.8467,16.9021,16.8397,16.8397,9900.0
2014-01-02 11:00:00,24.28,24.28,24.28,24.28,1300.0,16.8397,16.8397,16.8397,16.8397,1300.0
2014-01-02 11:30:00,24.26,24.26,24.26,24.26,100.0,16.8259,16.8259,16.8259,16.8259,100.0
2014-01-02 12:00:00,24.21,24.29,24.2,24.26,3000.0,16.7912,16.8467,16.7842,16.8259,3000.0
2014-01-02 12:30:00,24.29,24.3,24.22,24.22,1300.0,16.8467,16.8536,16.7981,16.7981,1300.0
2014-01-02 13:00:00,24.23,24.23,24.2,24.2,1200.0,16.805,16.805,16.7842,16.7842,1200.0
2014-01-02 13:30:00,24.2,24.24,24.2,24.24,300.0,16.7842,16.812,16.7842,16.812,300.0
2014-01-02 14:00:00,24.22,24.23,24.21,24.21,300.0,16.7981,16.805,16.7912,16.7912,300.0
2014-01-02 14:30:00,24.23,24.23,24.19,24.2,11200.0,16.805,16.805,16.7773,16.7842,11200.0
2014-01-02 15:00:00,24.2,24.21,24.2,24.21,1700.0,16.7842,16.7912,16.7842,16.7912,1700.0
2014-01-02 15:30:00,24.21,24.21,24.19,24.2,800.0,16.7912,16.7912,16.7773,16.7842,800.0
2014-01-03 09:30:00,24.11,24.16,24.08,24.08,3300.0,16.7218,16.7565,16.701,16.701,3300.0
2014-01-03 10:00:00,24.1,24.1,24.03,24.05,600.0,16.7149,16.7149,16.6663,16.6802,600.0
2014-01-03 10:30:00,24.05,24.08,24.05,24.06,4300.0,16.6802,16.701,16.6802,16.6871,4300.0
2014-01-03 11:00:00,24.08,24.08,24.08,24.08,5700.0,16.701,16.701,16.701,16.701,5700.0
2014-01-03 11:30:00,24.09,24.1,24.09,24.09,3200.0,16.7079,16.7149,16.7079,16.7079,3200.0
2014-01-03 12:00:00,24.07,24.09,24.05,24.05,4600.0,16.6941,16.7079,16.6802,16.6802,4600.0
2014-01-03 12:30:00,24.09,24.09,24.09,24.09,100.0,16.7079,16.7079,16.7079,16.7079,100.0
2014-01-03 13:00:00,24.09,24.09,24.09,24.09,0.0,16.7079,16.7079,16.7079,16.7079,0.0
2014-01-03 13:30:00,24.09,24.09,24.09,24.09,0.0,16.7079,16.7079,16.7079,16.7079,0.0
2014-01-03 14:00:00,24.06,24.06,24.06,24.06,1000.0,16.6871,16.6871,16.6871,16.6871,1000.0
2014-01-03 14:30:00,24.08,24.08,24.08,24.08,100.0,16.701,16.701,16.701,16.701,100.0
2014-01-03 15:00:00,24.08,24.12,24.08,24.12,1100.0,16.701,16.7288,16.701,16.7288,1100.0
2014-01-03 15:30:00,24.14,24.14,24.06,24.13,1900.0,16.7426,16.7426,16.6871,16.7357,1900.0
2014-01-06 09:30:00,23.73,23.76,23.46,23.46,52700.0,16.4583,16.4791,16.271,16.271,52700.0
2014-01-06 10:00:00,23.5,23.53,23.47,23.53,5300.0,16.2987,16.3196,16.2779,16.3196,5300.0
2014-01-06 10:30:00,23.53,23.53,23.48,23.52,6800.0,16.3196,16.3196,16.2849,16.3126,6800.0
2014-01-06 11:00:00,23.52,23.53,23.51,23.51,3800.0,16.3126,16.3196,16.3057,16.3057,3800.0
2014-01-06 11:30:00,23.52,23.53,23.47,23.53,3200.0,16.3126,16.3196,16.2779,16.3196,3200.0
2014-01-06 12:00:00,23.48,23.53,23.47,23.48,1900.0,16.2849,16.3196,16.2779,16.2849,1900.0
2014-01-06 12:30:00,23.48,23.52,23.48,23.52,300.0,16.2849,16.3126,16.2849,16.3126,300.0
2014-01-06 13:00:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-06 13:30:00,23.47,23.47,23.46,23.46,400.0,16.2779,16.2779,16.271,16.271,400.0
2014-01-06 14:00:00,23.51,23.51,23.48,23.48,200.0,16.3057,16.3057,16.2849,16.2849,200.0
2014-01-06 14:30:00,23.52,23.52,23.5,23.5,2000.0,16.3126,16.3126,16.2987,16.2987,2000.0
2014-01-06 15:00:00,23.49,23.5,23.49,23.5,200.0,16.2918,16.2987,16.2918,16.2987,200.0
2014-01-06 15:30:00,23.48,23.5,23.48,23.5,3100.0,16.2849,16.2987,16.2849,16.2987,3100.0
2014-01-07 09:30:00,23.58,23.58,23.5,23.56,62000.0,16.3542,16.3542,16.2987,16.3404,62000.0
2014-01-07 10:00:00,23.54,23.54,23.52,23.52,5500.0,16.3265,16.3265,16.3126,16.3126,5500.0
2014-01-07 10:30:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-07 11:00:00,23.6,23.6,23.57,23.57,3000.0,16.3681,16.3681,16.3473,16.3473,3000.0
2014-01-07 11:30:00,23.53,23.53,23.53,23.53,1100.0,16.3196,16.3196,16.3196,16.3196,1100.0
2014-01-07 12:00:00,23.54,23.56,23.54,23.56,10100.0,16.3265,16.3404,16.3265,16.3404,10100.0
2014-01-07 12:30:00,23.56,23.56,23.56,23.56,0.0,16.3404,16.3404,16.3404,16.3404,0.0
2014-01-07 13:00:00,23.56,23.56,23.56,23.56,0.0,16.3404,16.3404,16.3404,16.3404,0.0
2014-01-07 13:30:00,23.54,23.54,23.54,23.54,100.0,16.3265,16.3265,16.3265,16.3265,100.0
2014-01-07 14:00:00,23.52,23.52,23.52,23.52,600.0,16.3126,16.3126,16.3126,16.3126,600.0
2014-01-07 14:30:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-07 15:00:00,23.58,23.59,23.58,23.58,7400.0,16.3542,16.3612,16.3542,16.3542,7400.0
2014-01-07 15:30:00,23.59,23.63,23.57,23.61,6900.0,16.3612,16.3889,16.3473,16.375,6900.0
2014-01-08 09:30:00,23.56,23.56,23.44,23.44,30400.0,16.3404,16.3404,16.2571,16.2571,30400.0
2014-01-08 10:00:00,23.5,23.52,23.5,23.5,700.0,16.2987,16.3126,16.2987,16.2987,700.0
2014-01-08 10:30:00,23.53,23.53,23.47,23.48,14900.0,16.3196,16.3196,16.2779,16.2849,14900.0
2014-01-08 11:00:00,23.5,23.5,23.5,23.5,1100.0,16.2987,16.2987,16.2987,16.2987,1100.0
2014-01-08 11:30:00,23.5,23.5,23.49,23.49,800.0,16.2987,16.2987,16.2918,16.2918,800.0
2014-01-08 12:00:00,23.51,23.52,23.51,23.52,200.0,16.3057,16.3126,16.3057,16.3126,200.0
2014-01-08 12:30:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-08 13:00:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-08 13:30:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-01-08 14:00:00,23.52,23.52,23.52,23.52,600.0,16.3126,16.3126,16.3126,16.3126,600.0
2014-01-08 14:30:00,23.51,23.51,23.51,23.51,1700.0,16.3057,16.3057,16.3057,16.3057,1700.0
2014-01-08 15:00:00,23.5,23.5,23.5,23.5,200.0,16.2987,16.2987,16.2987,16.2987,200.0
2014-01-08 15:30:00,23.48,23.52,23.48,23.49,13500.0,16.2849,16.3126,16.2849,16.2918,13500.0
2014-01-09 09:30:00,23.4,23.4,23.25,23.25,47900.0,16.2294,16.2294,16.1254,16.1254,47900.0
2014-01-09 10:00:00,23.25,23.26,23.23,23.25,9600.0,16.1254,16.1323,16.1115,16.1254,9600.0
2014-01-09 10:30:00,23.22,23.22,23.18,23.18,5500.0,16.1045,16.1045,16.0768,16.0768,5500.0
2014-01-09 11:00:00,23.16,23.16,23.13,23.13,23500.0,16.0629,16.0629,16.0421,16.0421,23500.0
2014-01-09 11:30:00,23.16,23.16,23.12,23.12,22100.0,16.0629,16.0629,16.0352,16.0352,22100.0
2014-01-09 12:00:00,23.14,23.15,23.13,23.15,7800.0,16.0491,16.056,16.0421,16.056,7800.0
2014-01-09 12:30:00,23.16,23.2,23.16,23.16,6300.0,16.0629,16.0907,16.0629,16.0629,6300.0
2014-01-09 13:00:00,23.16,23.16,23.16,23.16,0.0,16.0629,16.0629,16.0629,16.0629,0.0
2014-01-09 13:30:00,23.19,23.19,23.19,23.19,200.0,16.0837,16.0837,16.0837,16.0837,200.0
2014-01-09 14:00:00,23.17,23.17,23.14,23.14,6000.0,16.0699,16.0699,16.0491,16.0491,6000.0
2014-01-09 14:30:00,23.14,23.15,23.14,23.14,2400.0,16.0491,16.056,16.0491,16.0491,2400.0
2014-01-09 15:00:00,23.14,23.16,23.13,23.13,26000.0,16.0491,16.0629,16.0421,16.0421,26000.0
2014-01-09 15:30:00,23.17,23.23,23.16,23.23,27100.0,16.0699,16.1115,16.0629,16.1115,27100.0
2014-01-10 09:30:00,23.16,23.24,23.13,23.21,9000.0,16.0629,16.1184,16.0421,16.0976,9000.0
2014-01-10 10:00:00,23.24,23.24,23.2,23.22,4000.0,16.1184,16.1184,16.0907,16.1045,4000.0
2014-01-10 10:30:00,23.23,23.23,23.23,23.23,200.0,16.1115,16.1115,16.1115,16.1115,200.0
2014-01-10 11:00:00,23.21,23.22,23.21,23.22,2100.0,16.0976,16.1045,16.0976,16.1045,2100.0
2014-01-10 11:30:00,23.23,23.23,23.22,23.22,400.0,16.1115,16.1115,16.1045,16.1045,400.0
2014-01-10 12:00:00,23.22,23.22,23.22,23.22,0.0,16.1045,16.1045,16.1045,16.1045,0.0
2014-01-10 12:30:00,23.23,23.24,23.23,23.24,11100.0,16.1115,16.1184,16.1115,16.1184,11100.0
2014-01-10 13:00:00,23.25,23.25,23.25,23.25,100.0,16.1254,16.1254,16.1254,16.1254,100.0
2014-01-10 13:30:00,23.25,23.26,23.25,23.26,300.0,16.1254,16.1323,16.1254,16.1323,300.0
2014-01-10 14:00:00,23.28,23.29,23.27,23.29,3200.0,16.1462,16.1531,16.1392,16.1531,3200.0
2014-01-10 14:30:00,23.3,23.36,23.29,23.36,7300.0,16.16,16.2016,16.1531,16.2016,7300.0
2014-01-10 15:00:00,23.36,23.36,23.36,23.36,2700.0,16.2016,16.2016,16.2016,16.2016,2700.0
2014-01-10 15:30:00,23.37,23.4,23.35,23.37,1700.0,16.2086,16.2294,16.1947,16.2086,1700.0
2014-01-13 09:30:00,23.17,23.21,23.13,23.15,9200.0,16.0699,16.0976,16.0421,16.056,9200.0
2014-01-13 10:00:00,23.16,23.16,23.16,23.16,400.0,16.0629,16.0629,16.0629,16.0629,400.0
2014-01-13 10:30:00,23.15,23.15,23.15,23.15,1700.0,16.056,16.056,16.056,16.056,1700.0
2014-01-13 11:00:00,23.15,23.15,23.13,23.13,3300.0,16.056,16.056,16.0421,16.0421,3300.0
2014-01-13 11:30:00,23.14,23.14,23.14,23.14,7500.0,16.0491,16.0491,16.0491,16.0491,7500.0
2014-01-13 12:00:00,23.13,23.13,23.13,23.13,300.0,16.0421,16.0421,16.0421,16.0421,300.0
2014-01-13 12:30:00,23.12,23.12,23.06,23.06,6700.0,16.0352,16.0352,15.9936,15.9936,6700.0
2014-01-13 13:00:00,23.06,23.06,23.05,23.05,400.0,15.9936,15.9936,15.9866,15.9866,400.0
2014-01-13 13:30:00,23.05,23.05,23.05,23.05,0.0,15.9866,15.9866,15.9866,15.9866,0.0
2014-01-13 14:00:00,23.07,23.07,23.07,23.07,100.0,16.0005,16.0005,16.0005,16.0005,100.0
2014-01-13 14:30:00,23.07,23.07,23.07,23.07,0.0,16.0005,16.0005,16.0005,16.0005,0.0
2014-01-13 15:00:00,23.05,23.05,23.04,23.04,700.0,15.9866,15.9866,15.9797,15.9797,700.0
2014-01-13 15:30:00,23.03,23.03,23.02,23.02,1900.0,15.9728,15.9728,15.9658,15.9658,1900.0
2014-01-14 09:30:00,23.32,23.37,23.31,23.31,14500.0,16.1739,16.2086,16.167,16.167,14500.0
2014-01-14 10:00:00,23.36,23.38,23.36,23.38,12300.0,16.2016,16.2155,16.2016,16.2155,12300.0
2014-01-14 10:30:00,23.39,23.39,23.38,23.39,1400.0,16.2225,16.2225,16.2155,16.2225,1400.0
2014-01-14 11:00:00,23.37,23.37,23.37,23.37,100.0,16.2086,16.2086,16.2086,16.2086,100.0
2014-01-14 11:30:00,23.37,23.37,23.37,23.37,0.0,16.2086,16.2086,16.2086,16.2086,0.0
2014-01-14 12:00:00,23.42,23.42,23.42,23.42,400.0,16.2433,16.2433,16.2433,16.2433,400.0
2014-01-14 12:30:00,23.46,23.46,23.39,23.39,17500.0,16.271,16.271,16.2225,16.2225,17500.0
2014-01-14 13:00:00,23.39,23.39,23.39,23.39,0.0,16.2225,16.2225,16.2225,16.2225,0.0
2014-01-14 13:30:00,23.43,23.43,23.43,23.43,200.0,16.2502,16.2502,16.2502,16.2502,200.0
2014-01-14 14:00:00,23.43,23.43,23.43,23.43,0.0,16.2502,16.2502,16.2502,16.2502,0.0
2014-01-14 14:30:00,23.44,23.45,23.44,23.44,6700.0,16.2571,16.2641,16.2571,16.2571,6700.0
2014-01-14 15:00:00,23.45,23.45,23.44,23.44,19100.0,16.2641,16.2641,16.2571,16.2571,19100.0
2014-01-14 15:30:00,23.44,23.45,23.43,23.45,19700.0,16.2571,16.2641,16.2502,16.2641,19700.0
2014-01-15 09:30:00,23.34,23.34,23.34,23.34,3200.0,16.1878,16.1878,16.1878,16.1878,3200.0
2014-01-15 10:00:00,23.34,23.34,23.34,23.34,0.0,16.1878,16.1878,16.1878,16.1878,0.0
2014-01-15 10:30:00,23.34,23.34,23.34,23.34,0.0,16.1878,16.1878,16.1878,16.1878,0.0
2014-01-15 11:00:00,23.31,23.32,23.3,23.31,3400.0,16.167,16.1739,16.16,16.167,3400.0
2014-01-15 11:30:00,23.31,23.31,23.31,23.31,1700.0,16.167,16.167,16.167,16.167,1700.0
2014-01-15 12:00:00,23.31,23.31,23.31,23.31,0.0,16.167,16.167,16.167,16.167,0.0
2014-01-15 12:30:00,23.32,23.32,23.3,23.3,300.0,16.1739,16.1739,16.16,16.16,300.0
2014-01-15 13:00:00,23.3,23.3,23.3,23.3,0.0,16.16,16.16,16.16,16.16,0.0
2014-01-15 13:30:00,23.3,23.3,23.3,23.3,0.0,16.16,16.16,16.16,16.16,0.0
2014-01-15 14:00:00,23.3,23.3,23.3,23.3,0.0,16.16,16.16,16.16,16.16,0.0
2014-01-15 14:30:00,23.29,23.29,23.27,23.28,1100.0,16.1531,16.1531,16.1392,16.1462,1100.0
2014-01-15 15:00:00,23.28,23.28,23.28,23.28,300.0,16.1462,16.1462,16.1462,16.1462,300.0
2014-01-15 15:30:00,23.29,23.3,23.29,23.3,2600.0,16.1531,16.16,16.1531,16.16,2600.0
2014-01-16 09:30:00,23.27,23.27,23.25,23.25,2500.0,16.1392,16.1392,16.1254,16.1254,2500.0
2014-01-16 10:00:00,23.22,23.22,23.21,23.22,2600.0,16.1045,16.1045,16.0976,16.1045,2600.0
2014-01-16 10:30:00,23.24,23.24,23.22,23.22,3000.0,16.1184,16.1184,16.1045,16.1045,3000.0
2014-01-16 11:00:00,23.22,23.22,23.22,23.22,0.0,16.1045,16.1045,16.1045,16.1045,0.0
2014-01-16 11:30:00,23.21,23.21,23.21,23.21,100.0,16.0976,16.0976,16.0976,16.0976,100.0
2014-01-16 12:00:00,23.2,23.2,23.2,23.2,200.0,16.0907,16.0907,16.0907,16.0907,200.0
2014-01-16 12:30:00,23.18,23.18,23.18,23.18,100.0,16.0768,16.0768,16.0768,16.0768,100.0
2014-01-16 13:00:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-16 13:30:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-16 14:00:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-16 14:30:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-16 15:00:00,23.21,23.21,23.21,23.21,600.0,16.0976,16.0976,16.0976,16.0976,600.0
2014-01-16 15:30:00,23.21,23.21,23.21,23.21,3000.0,16.0976,16.0976,16.0976,16.0976,3000.0
2014-01-17 09:30:00,22.96,22.96,22.76,22.87,21100.0,15.9242,15.9242,15.7855,15.8618,21100.0
2014-01-17 10:00:00,22.9,22.9,22.88,22.88,600.0,15.8826,15.8826,15.8687,15.8687,600.0
2014-01-17 10:30:00,22.87,22.87,22.86,22.86,2400.0,15.8618,15.8618,15.8549,15.8549,2400.0
2014-01-17 11:00:00,22.85,22.85,22.85,22.85,500.0,15.8479,15.8479,15.8479,15.8479,500.0
2014-01-17 11:30:00,22.86,22.89,22.86,22.89,2100.0,15.8549,15.8757,15.8549,15.8757,2100.0
2014-01-17 12:00:00,22.89,22.89,22.89,22.89,600.0,15.8757,15.8757,15.8757,15.8757,600.0
2014-01-17 12:30:00,22.88,22.88,22.87,22.87,1100.0,15.8687,15.8687,15.8618,15.8618,1100.0
2014-01-17 13:00:00,22.87,22.87,22.82,22.82,1700.0,15.8618,15.8618,15.8271,15.8271,1700.0
2014-01-17 13:30:00,22.83,22.83,22.83,22.83,900.0,15.8341,15.8341,15.8341,15.8341,900.0
2014-01-17 14:00:00,22.83,22.83,22.83,22.83,600.0,15.8341,15.8341,15.8341,15.8341,600.0
2014-01-17 14:30:00,22.82,22.82,22.82,22.82,500.0,15.8271,15.8271,15.8271,15.8271,500.0
2014-01-17 15:00:00,22.82,22.82,22.82,22.82,500.0,15.8271,15.8271,15.8271,15.8271,500.0
2014-01-17 15:30:00,22.82,22.91,22.82,22.91,12800.0,15.8271,15.8895,15.8271,15.8895,12800.0
2014-01-21 09:30:00,23.08,23.08,22.96,22.96,22000.0,16.0074,16.0074,15.9242,15.9242,22000.0
2014-01-21 10:00:00,22.95,22.97,22.9,22.9,8400.0,15.9173,15.9312,15.8826,15.8826,8400.0
2014-01-21 10:30:00,22.9,22.94,22.86,22.92,20300.0,15.8826,15.9103,15.8549,15.8965,20300.0
2014-01-21 11:00:00,22.92,22.92,22.87,22.87,4800.0,15.8965,15.8965,15.8618,15.8618,4800.0
2014-01-21 11:30:00,22.87,22.88,22.87,22.88,900.0,15.8618,15.8687,15.8618,15.8687,900.0
2014-01-21 12:00:00,22.88,22.88,22.88,22.88,400.0,15.8687,15.8687,15.8687,15.8687,400.0
2014-01-21 12:30:00,22.89,22.89,22.88,22.88,200.0,15.8757,15.8757,15.8687,15.8687,200.0
2014-01-21 13:00:00,22.9,22.9,22.88,22.9,700.0,15.8826,15.8826,15.8687,15.8826,700.0
2014-01-21 13:30:00,22.91,22.91,22.9,22.9,200.0,15.8895,15.8895,15.8826,15.8826,200.0
2014-01-21 14:00:00,22.91,22.91,22.91,22.91,100.0,15.8895,15.8895,15.8895,15.8895,100.0
2014-01-21 14:30:00,22.89,22.9,22.88,22.88,600.0,15.8757,15.8826,15.8687,15.8687,600.0
2014-01-21 15:00:00,22.88,22.89,22.87,22.89,500.0,15.8687,15.8757,15.8618,15.8757,500.0
2014-01-21 15:30:00,22.88,22.98,22.88,22.94,4800.0,15.8687,15.9381,15.8687,15.9103,4800.0
2014-01-22 09:30:00,23.5,23.6,23.5,23.6,19000.0,16.2987,16.3681,16.2987,16.3681,19000.0
2014-01-22 10:00:00,23.62,23.62,23.61,23.61,2700.0,16.382,16.382,16.375,16.375,2700.0
2014-01-22 10:30:00,23.61,23.61,23.61,23.61,15800.0,16.375,16.375,16.375,16.375,15800.0
2014-01-22 11:00:00,23.61,23.61,23.61,23.61,0.0,16.375,16.375,16.375,16.375,0.0
2014-01-22 11:30:00,23.58,23.58,23.58,23.58,400.0,16.3542,16.3542,16.3542,16.3542,400.0
2014-01-22 12:00:00,23.65,23.65,23.65,23.65,1100.0,16.4028,16.4028,16.4028,16.4028,1100.0
2014-01-22 12:30:00,23.63,23.63,23.63,23.63,4100.0,16.3889,16.3889,16.3889,16.3889,4100.0
2014-01-22 13:00:00,23.72,23.72,23.72,23.72,200.0,16.4513,16.4513,16.4513,16.4513,200.0
2014-01-22 13:30:00,23.68,23.68,23.68,23.68,100.0,16.4236,16.4236,16.4236,16.4236,100.0
2014-01-22 14:00:00,23.74,23.78,23.74,23.78,22400.0,16.4652,16.4929,16.4652,16.4929,22400.0
2014-01-22 14:30:00,23.77,23.78,23.77,23.78,7500.0,16.486,16.4929,16.486,16.4929,7500.0
2014-01-22 15:00:00,23.79,23.79,23.75,23.75,6000.0,16.4999,16.4999,16.4721,16.4721,6000.0
2014-01-22 15:30:00,23.76,23.79,23.76,23.79,31400.0,16.4791,16.4999,16.4791,16.4999,31400.0
2014-01-23 09:30:00,23.5,23.5,23.39,23.43,6700.0,16.2987,16.2987,16.2225,16.2502,6700.0
2014-01-23 10:00:00,23.4,23.41,23.27,23.29,51400.0,16.2294,16.2363,16.1392,16.1531,51400.0
2014-01-23 10:30:00,23.33,23.33,23.27,23.27,11200.0,16.1808,16.1808,16.1392,16.1392,11200.0
2014-01-23 11:00:00,23.26,23.29,23.26,23.29,1900.0,16.1323,16.1531,16.1323,16.1531,1900.0
2014-01-23 11:30:00,23.29,23.29,23.29,23.29,0.0,16.1531,16.1531,16.1531,16.1531,0.0
2014-01-23 12:00:00,23.27,23.27,23.24,23.24,400.0,16.1392,16.1392,16.1184,16.1184,400.0
2014-01-23 12:30:00,23.26,23.26,23.24,23.25,1800.0,16.1323,16.1323,16.1184,16.1254,1800.0
2014-01-23 13:00:00,23.24,23.24,23.24,23.24,100.0,16.1184,16.1184,16.1184,16.1184,100.0
2014-01-23 13:30:00,23.22,23.23,23.2,23.2,2700.0,16.1045,16.1115,16.0907,16.0907,2700.0
2014-01-23 14:00:00,23.17,23.17,23.17,23.17,15000.0,16.0699,16.0699,16.0699,16.0699,15000.0
2014-01-23 14:30:00,23.18,23.21,23.17,23.19,800.0,16.0768,16.0976,16.0699,16.0837,800.0
2014-01-23 15:00:00,23.21,23.21,23.21,23.21,100.0,16.0976,16.0976,16.0976,16.0976,100.0
2014-01-23 15:30:00,23.23,23.23,23.2,23.21,4100.0,16.1115,16.1115,16.0907,16.0976,4100.0
2014-01-24 09:30:00,23.45,23.45,23.31,23.31,18900.0,16.2641,16.2641,16.167,16.167,18900.0
2014-01-24 10:00:00,23.35,23.35,23.3,23.3,5300.0,16.1947,16.1947,16.16,16.16,5300.0
2014-01-24 10:30:00,23.26,23.26,23.26,23.26,4000.0,16.1323,16.1323,16.1323,16.1323,4000.0
2014-01-24 11:00:00,23.24,23.25,23.22,23.22,5000.0,16.1184,16.1254,16.1045,16.1045,5000.0
2014-01-24 11:30:00,23.2,23.25,23.2,23.25,37400.0,16.0907,16.1254,16.0907,16.1254,37400.0
2014-01-24 12:00:00,23.25,23.25,23.25,23.25,0.0,16.1254,16.1254,16.1254,16.1254,0.0
2014-01-24 12:30:00,23.26,23.27,23.26,23.27,200.0,16.1323,16.1392,16.1323,16.1392,200.0
2014-01-24 13:00:00,23.27,23.27,23.26,23.26,1000.0,16.1392,16.1392,16.1323,16.1323,1000.0
2014-01-24 13:30:00,23.25,23.25,23.24,23.25,5700.0,16.1254,16.1254,16.1184,16.1254,5700.0
2014-01-24 14:00:00,23.24,23.24,23.24,23.24,3800.0,16.1184,16.1184,16.1184,16.1184,3800.0
2014-01-24 14:30:00,23.21,23.21,23.19,23.19,21500.0,16.0976,16.0976,16.0837,16.0837,21500.0
2014-01-24 15:00:00,23.19,23.19,23.17,23.17,500.0,16.0837,16.0837,16.0699,16.0699,500.0
2014-01-24 15:30:00,23.17,23.17,23.08,23.1,34600.0,16.0699,16.0699,16.0074,16.0213,34600.0
2014-01-27 09:30:00,23.2,23.23,23.2,23.22,25200.0,16.0907,16.1115,16.0907,16.1045,25200.0
2014-01-27 10:00:00,23.27,23.27,23.14,23.14,9500.0,16.1392,16.1392,16.0491,16.0491,9500.0
2014-01-27 10:30:00,23.14,23.15,23.13,23.15,9000.0,16.0491,16.056,16.0421,16.056,9000.0
2014-01-27 11:00:00,23.15,23.15,23.15,23.15,0.0,16.056,16.056,16.056,16.056,0.0
2014-01-27 11:30:00,23.12,23.12,23.12,23.12,2500.0,16.0352,16.0352,16.0352,16.0352,2500.0
2014-01-27 12:00:00,23.05,23.05,23.04,23.05,7200.0,15.9866,15.9866,15.9797,15.9866,7200.0
2014-01-27 12:30:00,23.05,23.05,23.01,23.03,15700.0,15.9866,15.9866,15.9589,15.9728,15700.0
2014-01-27 13:00:00,23.02,23.04,23.01,23.04,15500.0,15.9658,15.9797,15.9589,15.9797,15500.0
2014-01-27 13:30:00,23.11,23.11,23.1,23.1,400.0,16.0283,16.0283,16.0213,16.0213,400.0
2014-01-27 14:00:00,23.12,23.12,23.09,23.1,1100.0,16.0352,16.0352,16.0144,16.0213,1100.0
2014-01-27 14:30:00,23.11,23.19,23.11,23.18,5300.0,16.0283,16.0837,16.0283,16.0768,5300.0
2014-01-27 15:00:00,23.19,23.19,23.19,23.19,2200.0,16.0837,16.0837,16.0837,16.0837,2200.0
2014-01-27 15:30:00,23.15,23.19,23.1,23.14,4300.0,16.056,16.0837,16.0213,16.0491,4300.0
2014-01-28 09:30:00,23.13,23.24,23.13,23.24,13200.0,16.0421,16.1184,16.0421,16.1184,13200.0
2014-01-28 10:00:00,23.24,23.24,23.24,23.24,6500.0,16.1184,16.1184,16.1184,16.1184,6500.0
2014-01-28 10:30:00,23.25,23.28,23.25,23.28,600.0,16.1254,16.1462,16.1254,16.1462,600.0
2014-01-28 11:00:00,23.29,23.29,23.29,23.29,14100.0,16.1531,16.1531,16.1531,16.1531,14100.0
2014-01-28 11:30:00,23.29,23.3,23.29,23.3,3300.0,16.1531,16.16,16.1531,16.16,3300.0
2014-01-28 12:00:00,23.3,23.3,23.3,23.3,0.0,16.16,16.16,16.16,16.16,0.0
2014-01-28 12:30:00,23.34,23.35,23.34,23.34,14800.0,16.1878,16.1947,16.1878,16.1878,14800.0
2014-01-28 13:00:00,23.34,23.35,23.34,23.35,200.0,16.1878,16.1947,16.1878,16.1947,200.0
2014-01-28 13:30:00,23.35,23.35,23.35,23.35,0.0,16.1947,16.1947,16.1947,16.1947,0.0
2014-01-28 14:00:00,23.34,23.34,23.34,23.34,600.0,16.1878,16.1878,16.1878,16.1878,600.0
2014-01-28 14:30:00,23.34,23.35,23.34,23.35,2800.0,16.1878,16.1947,16.1878,16.1947,2800.0
2014-01-28 15:00:00,23.37,23.37,23.37,23.37,39000.0,16.2086,16.2086,16.2086,16.2086,39000.0
2014-01-28 15:30:00,23.39,23.39,23.37,23.37,80900.0,16.2225,16.2225,16.2086,16.2086,80900.0
2014-01-29 09:30:00,23.23,23.23,23.12,23.12,16100.0,16.1115,16.1115,16.0352,16.0352,16100.0
2014-01-29 10:00:00,23.15,23.16,23.13,23.15,8700.0,16.056,16.0629,16.0421,16.056,8700.0
2014-01-29 10:30:00,23.15,23.19,23.15,23.18,3700.0,16.056,16.0837,16.056,16.0768,3700.0
2014-01-29 11:00:00,23.21,23.21,23.2,23.2,200.0,16.0976,16.0976,16.0907,16.0907,200.0
2014-01-29 11:30:00,23.21,23.21,23.21,23.21,300.0,16.0976,16.0976,16.0976,16.0976,300.0
2014-01-29 12:00:00,23.19,23.19,23.18,23.18,3500.0,16.0837,16.0837,16.0768,16.0768,3500.0
2014-01-29 12:30:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-29 13:00:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-29 13:30:00,23.18,23.18,23.18,23.18,0.0,16.0768,16.0768,16.0768,16.0768,0.0
2014-01-29 14:00:00,23.15,23.15,23.11,23.11,2300.0,16.056,16.056,16.0283,16.0283,2300.0
2014-01-29 14:30:00,23.11,23.11,23.11,23.11,0.0,16.0283,16.0283,16.0283,16.0283,0.0
2014-01-29 15:00:00,23.09,23.09,23.05,23.05,10400.0,16.0144,16.0144,15.9866,15.9866,10400.0
2014-01-29 15:30:00,23.09,23.13,23.08,23.13,7300.0,16.0144,16.0421,16.0074,16.0421,7300.0
2014-01-30 09:30:00,23.04,23.11,23.01,23.02,7500.0,15.9797,16.0283,15.9589,15.9658,7500.0
2014-01-30 10:00:00,23.0,23.0,22.99,23.0,1400.0,15.952,15.952,15.945,15.952,1400.0
2014-01-30 10:30:00,22.99,22.99,22.99,22.99,800.0,15.945,15.945,15.945,15.945,800.0
2014-01-30 11:00:00,23.01,23.03,23.01,23.03,500.0,15.9589,15.9728,15.9589,15.9728,500.0
2014-01-30 11:30:00,23.04,23.05,23.04,23.05,1900.0,15.9797,15.9866,15.9797,15.9866,1900.0
2014-01-30 12:00:00,23.04,23.04,23.04,23.04,300.0,15.9797,15.9797,15.9797,15.9797,300.0
2014-01-30 12:30:00,23.04,23.04,23.04,23.04,0.0,15.9797,15.9797,15.9797,15.9797,0.0
2014-01-30 13:00:00,22.96,22.98,22.96,22.98,600.0,15.9242,15.9381,15.9242,15.9381,600.0
2014-01-30 13:30:00,22.95,22.95,22.95,22.95,200.0,15.9173,15.9173,15.9173,15.9173,200.0
2014-01-30 14:00:00,22.95,22.95,22.93,22.93,1100.0,15.9173,15.9173,15.9034,15.9034,1100.0
2014-01-30 14:30:00,22.93,22.93,22.93,22.93,0.0,15.9034,15.9034,15.9034,15.9034,0.0
2014-01-30 15:00:00,22.93,22.93,22.93,22.93,0.0,15.9034,15.9034,15.9034,15.9034,0.0
2014-01-30 15:30:00,23.0,23.0,22.96,22.96,400.0,15.952,15.952,15.9242,15.9242,400.0
2014-01-31 09:30:00,22.95,22.95,22.76,22.78,25500.0,15.9173,15.9173,15.7855,15.7994,25500.0
2014-01-31 10:00:00,22.78,22.78,22.78,22.78,4300.0,15.7994,15.7994,15.7994,15.7994,4300.0
2014-01-31 10:30:00,22.82,22.82,22.8,22.8,4300.0,15.8271,15.8271,15.8132,15.8132,4300.0
2014-01-31 11:00:00,22.8,22.8,22.8,22.8,0.0,15.8132,15.8132,15.8132,15.8132,0.0
2014-01-31 11:30:00,22.91,22.94,22.9,22.94,700.0,15.8895,15.9103,15.8826,15.9103,700.0
2014-01-31 12:00:00,22.9,22.9,22.9,22.9,100.0,15.8826,15.8826,15.8826,15.8826,100.0
2014-01-31 12:30:00,22.9,22.9,22.9,22.9,0.0,15.8826,15.8826,15.8826,15.8826,0.0
2014-01-31 13:00:00,22.9,22.9,22.9,22.9,0.0,15.8826,15.8826,15.8826,15.8826,0.0
2014-01-31 13:30:00,22.9,22.9,22.9,22.9,0.0,15.8826,15.8826,15.8826,15.8826,0.0
2014-01-31 14:00:00,22.9,22.9,22.9,22.9,100.0,15.8826,15.8826,15.8826,15.8826,100.0
2014-01-31 14:30:00,22.9,22.9,22.9,22.9,0.0,15.8826,15.8826,15.8826,15.8826,0.0
2014-01-31 15:00:00,22.89,22.9,22.89,22.89,3400.0,15.8757,15.8826,15.8757,15.8757,3400.0
2014-01-31 15:30:00,22.89,22.91,22.87,22.89,11200.0,15.8757,15.8895,15.8618,15.8757,11200.0
2014-02-03 09:30:00,22.83,22.83,22.78,22.78,10300.0,15.8341,15.8341,15.7994,15.7994,10300.0
2014-02-03 10:00:00,22.78,22.78,22.75,22.75,9500.0,15.7994,15.7994,15.7786,15.7786,9500.0
2014-02-03 10:30:00,22.74,22.75,22.73,22.75,900.0,15.7716,15.7786,15.7647,15.7786,900.0
2014-02-03 11:00:00,22.73,22.73,22.73,22.73,2700.0,15.7647,15.7647,15.7647,15.7647,2700.0
2014-02-03 11:30:00,22.73,22.73,22.72,22.72,4800.0,15.7647,15.7647,15.7578,15.7578,4800.0
2014-02-03 12:00:00,22.72,22.72,22.65,22.65,10300.0,15.7578,15.7578,15.7092,15.7092,10300.0
2014-02-03 12:30:00,22.67,22.69,22.67,22.69,500.0,15.7231,15.737,15.7231,15.737,500.0
2014-02-03 13:00:00,22.69,22.69,22.69,22.69,0.0,15.737,15.737,15.737,15.737,0.0
2014-02-03 13:30:00,22.6,22.6,22.58,22.59,2400.0,15.6745,15.6745,15.6607,15.6676,2400.0
2014-02-03 14:00:00,22.59,22.59,22.59,22.59,0.0,15.6676,15.6676,15.6676,15.6676,0.0
2014-02-03 14:30:00,22.59,22.59,22.59,22.59,0.0,15.6676,15.6676,15.6676,15.6676,0.0
2014-02-03 15:00:00,22.58,22.59,22.52,22.56,18000.0,15.6607,15.6676,15.6191,15.6468,18000.0
2014-02-03 15:30:00,22.57,22.57,22.41,22.5,38200.0,15.6537,15.6537,15.5428,15.6052,38200.0
2014-02-04 09:30:00,22.5,22.69,22.5,22.51,7300.0,15.6052,15.737,15.6052,15.6121,7300.0
2014-02-04 10:00:00,22.67,22.67,22.65,22.65,600.0,15.7231,15.7231,15.7092,15.7092,600.0
2014-02-04 10:30:00,22.72,22.77,22.69,22.7,1700.0,15.7578,15.7924,15.737,15.7439,1700.0
2014-02-04 11:00:00,22.69,22.73,22.69,22.71,900.0,15.737,15.7647,15.737,15.7508,900.0
2014-02-04 11:30:00,22.73,22.74,22.73,22.74,900.0,15.7647,15.7716,15.7647,15.7716,900.0
2014-02-04 12:00:00,22.73,22.75,22.73,22.73,2700.0,15.7647,15.7786,15.7647,15.7647,2700.0
2014-02-04 12:30:00,22.75,22.75,22.73,22.73,800.0,15.7786,15.7786,15.7647,15.7647,800.0
2014-02-04 13:00:00,22.77,22.8,22.75,22.77,5800.0,15.7924,15.8132,15.7786,15.7924,5800.0
2014-02-04 13:30:00,22.8,22.84,22.8,22.81,8600.0,15.8132,15.841,15.8132,15.8202,8600.0
2014-02-04 14:00:00,22.78,22.84,22.78,22.84,12200.0,15.7994,15.841,15.7994,15.841,12200.0
2014-02-04 14:30:00,22.84,22.87,22.84,22.87,13300.0,15.841,15.8618,15.841,15.8618,13300.0
2014-02-04 15:00:00,22.87,22.88,22.84,22.84,16800.0,15.8618,15.8687,15.841,15.841,16800.0
2014-02-04 15:30:00,22.85,22.9,22.8,22.8,15800.0,15.8479,15.8826,15.8132,15.8132,15800.0
2014-02-05 09:30:00,22.76,22.76,22.65,22.65,2000.0,15.7855,15.7855,15.7092,15.7092,2000.0
2014-02-05 10:00:00,22.61,22.63,22.56,22.56,900.0,15.6815,15.6953,15.6468,15.6468,900.0
2014-02-05 10:30:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-02-05 11:00:00,22.58,22.58,22.55,22.57,2200.0,15.6607,15.6607,15.6399,15.6537,2200.0
2014-02-05 11:30:00,22.57,22.57,22.57,22.57,0.0,15.6537,15.6537,15.6537,15.6537,0.0
2014-02-05 12:00:00,22.67,22.67,22.67,22.67,100.0,15.7231,15.7231,15.7231,15.7231,100.0
2014-02-05 12:30:00,22.67,22.67,22.65,22.65,200.0,15.7231,15.7231,15.7092,15.7092,200.0
2014-02-05 13:00:00,22.67,22.72,22.67,22.71,1000.0,15.7231,15.7578,15.7231,15.7508,1000.0
2014-02-05 13:30:00,22.71,22.71,22.71,22.71,0.0,15.7508,15.7508,15.7508,15.7508,0.0
2014-02-05 14:00:00,22.7,22.71,22.68,22.71,4300.0,15.7439,15.7508,15.73,15.7508,4300.0
2014-02-05 14:30:00,22.71,22.71,22.71,22.71,0.0,15.7508,15.7508,15.7508,15.7508,0.0
2014-02-05 15:00:00,22.69,22.69,22.69,22.69,300.0,15.737,15.737,15.737,15.737,300.0
2014-02-05 15:30:00,22.69,22.72,22.66,22.72,600.0,15.737,15.7578,15.7162,15.7578,600.0
2014-02-06 09:30:00,22.7,22.7,22.7,22.7,3600.0,15.7439,15.7439,15.7439,15.7439,3600.0
2014-02-06 10:00:00,22.85,22.85,22.83,22.83,1200.0,15.8479,15.8479,15.8341,15.8341,1200.0
2014-02-06 10:30:00,22.83,22.83,22.83,22.83,200.0,15.8341,15.8341,15.8341,15.8341,200.0
2014-02-06 11:00:00,22.83,22.83,22.83,22.83,0.0,15.8341,15.8341,15.8341,15.8341,0.0
2014-02-06 11:30:00,22.83,22.83,22.83,22.83,0.0,15.8341,15.8341,15.8341,15.8341,0.0
2014-02-06 12:00:00,22.83,22.83,22.83,22.83,0.0,15.8341,15.8341,15.8341,15.8341,0.0
2014-02-06 12:30:00,22.8,22.82,22.8,22.82,500.0,15.8132,15.8271,15.8132,15.8271,500.0
2014-02-06 13:00:00,22.82,22.82,22.82,22.82,0.0,15.8271,15.8271,15.8271,15.8271,0.0
2014-02-06 13:30:00,22.77,22.81,22.77,22.81,500.0,15.7924,15.8202,15.7924,15.8202,500.0
2014-02-06 14:00:00,22.83,22.84,22.83,22.84,200.0,15.8341,15.841,15.8341,15.841,200.0
2014-02-06 14:30:00,22.84,22.84,22.84,22.84,0.0,15.841,15.841,15.841,15.841,0.0
2014-02-06 15:00:00,22.86,22.86,22.86,22.86,100.0,15.8549,15.8549,15.8549,15.8549,100.0
2014-02-06 15:30:00,22.86,22.86,22.86,22.86,0.0,15.8549,15.8549,15.8549,15.8549,0.0
2014-02-07 09:30:00,23.16,23.24,23.15,23.15,80300.0,16.0629,16.1184,16.056,16.056,80300.0
2014-02-07 10:00:00,23.16,23.17,23.11,23.11,12100.0,16.0629,16.0699,16.0283,16.0283,12100.0
2014-02-07 10:30:00,23.11,23.13,23.1,23.11,3200.0,16.0283,16.0421,16.0213,16.0283,3200.0
2014-02-07 11:00:00,23.13,23.14,23.13,23.14,700.0,16.0421,16.0491,16.0421,16.0491,700.0
2014-02-07 11:30:00,23.17,23.18,23.17,23.18,7700.0,16.0699,16.0768,16.0699,16.0768,7700.0
2014-02-07 12:00:00,23.17,23.18,23.17,23.18,5600.0,16.0699,16.0768,16.0699,16.0768,5600.0
2014-02-07 12:30:00,23.17,23.17,23.17,23.17,100.0,16.0699,16.0699,16.0699,16.0699,100.0
2014-02-07 13:00:00,23.17,23.17,23.17,23.17,0.0,16.0699,16.0699,16.0699,16.0699,0.0
2014-02-07 13:30:00,23.16,23.16,23.16,23.16,1000.0,16.0629,16.0629,16.0629,16.0629,1000.0
2014-02-07 14:00:00,23.2,23.2,23.2,23.2,1700.0,16.0907,16.0907,16.0907,16.0907,1700.0
2014-02-07 14:30:00,23.2,23.2,23.2,23.2,0.0,16.0907,16.0907,16.0907,16.0907,0.0
2014-02-07 15:00:00,23.2,23.2,23.19,23.19,500.0,16.0907,16.0907,16.0837,16.0837,500.0
2014-02-07 15:30:00,23.18,23.18,23.15,23.15,2400.0,16.0768,16.0768,16.056,16.056,2400.0
2014-02-10 09:30:00,23.57,23.7,23.56,23.61,14900.0,16.3473,16.4375,16.3404,16.375,14900.0
2014-02-10 10:00:00,23.61,23.62,23.6,23.6,2800.0,16.375,16.382,16.3681,16.3681,2800.0
2014-02-10 10:30:00,23.6,23.6,23.57,23.57,8700.0,16.3681,16.3681,16.3473,16.3473,8700.0
2014-02-10 11:00:00,23.55,23.6,23.55,23.6,5700.0,16.3334,16.3681,16.3334,16.3681,5700.0
2014-02-10 11:30:00,23.58,23.58,23.58,23.58,100.0,16.3542,16.3542,16.3542,16.3542,100.0
2014-02-10 12:00:00,23.57,23.57,23.57,23.57,900.0,16.3473,16.3473,16.3473,16.3473,900.0
2014-02-10 12:30:00,23.57,23.57,23.57,23.57,0.0,16.3473,16.3473,16.3473,16.3473,0.0
2014-02-10 13:00:00,23.57,23.57,23.57,23.57,0.0,16.3473,16.3473,16.3473,16.3473,0.0
2014-02-10 13:30:00,23.57,23.57,23.57,23.57,0.0,16.3473,16.3473,16.3473,16.3473,0.0
2014-02-10 14:00:00,23.58,23.58,23.58,23.58,100.0,16.3542,16.3542,16.3542,16.3542,100.0
2014-02-10 14:30:00,23.58,23.58,23.58,23.58,0.0,16.3542,16.3542,16.3542,16.3542,0.0
2014-02-10 15:00:00,23.58,23.58,23.58,23.58,0.0,16.3542,16.3542,16.3542,16.3542,0.0
2014-02-10 15:30:00,23.57,23.57,23.55,23.55,27000.0,16.3473,16.3473,16.3334,16.3334,27000.0
2014-02-11 09:30:00,23.91,23.91,23.81,23.88,78300.0,16.5831,16.5831,16.5137,16.5623,78300.0
2014-02-11 10:00:00,23.87,23.92,23.86,23.92,25600.0,16.5554,16.59,16.5484,16.59,25600.0
2014-02-11 10:30:00,23.92,23.92,23.86,23.87,15500.0,16.59,16.59,16.5484,16.5554,15500.0
2014-02-11 11:00:00,23.87,23.9,23.86,23.9,10400.0,16.5554,16.5762,16.5484,16.5762,10400.0
2014-02-11 11:30:00,23.91,23.93,23.91,23.93,26500.0,16.5831,16.597,16.5831,16.597,26500.0
2014-02-11 12:00:00,23.92,23.92,23.91,23.91,5800.0,16.59,16.59,16.5831,16.5831,5800.0
2014-02-11 12:30:00,23.91,23.91,23.91,23.91,0.0,16.5831,16.5831,16.5831,16.5831,0.0
2014-02-11 13:00:00,23.92,23.93,23.92,23.93,500.0,16.59,16.597,16.59,16.597,500.0
2014-02-11 13:30:00,23.92,23.93,23.92,23.93,2000.0,16.59,16.597,16.59,16.597,2000.0
2014-02-11 14:00:00,23.93,23.93,23.93,23.93,0.0,16.597,16.597,16.597,16.597,0.0
2014-02-11 14:30:00,23.93,23.93,23.93,23.93,3500.0,16.597,16.597,16.597,16.597,3500.0
2014-02-11 15:00:00,23.93,23.93,23.93,23.93,0.0,16.597,16.597,16.597,16.597,0.0
2014-02-11 15:30:00,23.92,23.93,23.92,23.92,4600.0,16.59,16.597,16.59,16.59,4600.0
2014-02-12 09:30:00,24.0,24.04,23.99,24.01,52500.0,16.6455,16.6733,16.6386,16.6525,52500.0
2014-02-12 10:00:00,24.01,24.02,23.98,23.98,11500.0,16.6525,16.6594,16.6317,16.6317,11500.0
2014-02-12 10:30:00,23.99,23.99,23.97,23.97,8200.0,16.6386,16.6386,16.6247,16.6247,8200.0
2014-02-12 11:00:00,23.97,23.97,23.96,23.96,5000.0,16.6247,16.6247,16.6178,16.6178,5000.0
2014-02-12 11:30:00,23.93,23.93,23.92,23.92,500.0,16.597,16.597,16.59,16.59,500.0
2014-02-12 12:00:00,23.91,23.93,23.91,23.93,3000.0,16.5831,16.597,16.5831,16.597,3000.0
2014-02-12 12:30:00,23.93,23.93,23.93,23.93,0.0,16.597,16.597,16.597,16.597,0.0
2014-02-12 13:00:00,23.92,23.93,23.92,23.93,200.0,16.59,16.597,16.59,16.597,200.0
2014-02-12 13:30:00,23.93,23.93,23.93,23.93,4900.0,16.597,16.597,16.597,16.597,4900.0
2014-02-12 14:00:00,23.93,23.93,23.93,23.93,300.0,16.597,16.597,16.597,16.597,300.0
2014-02-12 14:30:00,23.92,23.92,23.92,23.92,1000.0,16.59,16.59,16.59,16.59,1000.0
2014-02-12 15:00:00,23.93,23.93,23.92,23.92,500.0,16.597,16.597,16.59,16.59,500.0
2014-02-12 15:30:00,23.92,23.92,23.92,23.92,500.0,16.59,16.59,16.59,16.59,500.0
2014-02-13 09:30:00,23.78,23.78,23.75,23.75,1000.0,16.4929,16.4929,16.4721,16.4721,1000.0
2014-02-13 10:00:00,23.75,23.75,23.75,23.75,0.0,16.4721,16.4721,16.4721,16.4721,0.0
2014-02-13 10:30:00,23.75,23.75,23.75,23.75,0.0,16.4721,16.4721,16.4721,16.4721,0.0
2014-02-13 11:00:00,23.76,23.76,23.76,23.76,200.0,16.4791,16.4791,16.4791,16.4791,200.0
2014-02-13 11:30:00,23.78,23.81,23.77,23.81,7100.0,16.4929,16.5137,16.486,16.5137,7100.0
2014-02-13 12:00:00,23.77,23.77,23.77,23.77,100.0,16.486,16.486,16.486,16.486,100.0
2014-02-13 12:30:00,23.79,23.79,23.79,23.79,1600.0,16.4999,16.4999,16.4999,16.4999,1600.0
2014-02-13 13:00:00,23.79,23.84,23.79,23.84,1200.0,16.4999,16.5346,16.4999,16.5346,1200.0
2014-02-13 13:30:00,23.85,23.86,23.85,23.86,2800.0,16.5415,16.5484,16.5415,16.5484,2800.0
2014-02-13 14:00:00,23.85,23.85,23.85,23.85,100.0,16.5415,16.5415,16.5415,16.5415,100.0
2014-02-13 14:30:00,23.84,23.84,23.84,23.84,300.0,16.5346,16.5346,16.5346,16.5346,300.0
2014-02-13 15:00:00,23.84,23.84,23.84,23.84,0.0,16.5346,16.5346,16.5346,16.5346,0.0
2014-02-13 15:30:00,23.84,23.84,23.84,23.84,200.0,16.5346,16.5346,16.5346,16.5346,200.0
2014-02-14 09:30:00,24.01,24.04,23.99,24.04,4800.0,16.6525,16.6733,16.6386,16.6733,4800.0
2014-02-14 10:00:00,24.04,24.07,24.04,24.07,3000.0,16.6733,16.6941,16.6733,16.6941,3000.0
2014-02-14 10:30:00,24.09,24.09,24.06,24.06,300.0,16.7079,16.7079,16.6871,16.6871,300.0
2014-02-14 11:00:00,24.06,24.06,24.06,24.06,0.0,16.6871,16.6871,16.6871,16.6871,0.0
2014-02-14 11:30:00,24.08,24.08,24.08,24.08,100.0,16.701,16.701,16.701,16.701,100.0
2014-02-14 12:00:00,24.08,24.08,24.08,24.08,0.0,16.701,16.701,16.701,16.701,0.0
2014-02-14 12:30:00,24.1,24.1,24.05,24.05,700.0,16.7149,16.7149,16.6802,16.6802,700.0
2014-02-14 13:00:00,24.07,24.07,24.06,24.06,200.0,16.6941,16.6941,16.6871,16.6871,200.0
2014-02-14 13:30:00,24.08,24.1,24.08,24.1,1100.0,16.701,16.7149,16.701,16.7149,1100.0
2014-02-14 14:00:00,24.1,24.1,24.1,24.1,0.0,16.7149,16.7149,16.7149,16.7149,0.0
2014-02-14 14:30:00,24.1,24.1,24.1,24.1,0.0,16.7149,16.7149,16.7149,16.7149,0.0
2014-02-14 15:00:00,24.1,24.1,24.1,24.1,0.0,16.7149,16.7149,16.7149,16.7149,0.0
2014-02-14 15:30:00,24.08,24.14,24.07,24.07,47700.0,16.701,16.7426,16.6941,16.6941,47700.0
2014-02-18 09:30:00,23.86,23.86,23.84,23.84,20700.0,16.5484,16.5484,16.5346,16.5346,20700.0
2014-02-18 10:00:00,23.83,23.83,23.8,23.8,7300.0,16.5276,16.5276,16.5068,16.5068,7300.0
2014-02-18 10:30:00,23.83,23.84,23.82,23.84,8900.0,16.5276,16.5346,16.5207,16.5346,8900.0
2014-02-18 11:00:00,23.83,23.83,23.83,23.83,100.0,16.5276,16.5276,16.5276,16.5276,100.0
2014-02-18 11:30:00,23.84,23.85,23.84,23.85,4200.0,16.5346,16.5415,16.5346,16.5415,4200.0
2014-02-18 12:00:00,23.85,23.85,23.85,23.85,100.0,16.5415,16.5415,16.5415,16.5415,100.0
2014-02-18 12:30:00,23.84,23.85,23.84,23.85,700.0,16.5346,16.5415,16.5346,16.5415,700.0
2014-02-18 13:00:00,23.85,23.85,23.85,23.85,0.0,16.5415,16.5415,16.5415,16.5415,0.0
2014-02-18 13:30:00,23.85,23.85,23.83,23.84,2600.0,16.5415,16.5415,16.5276,16.5346,2600.0
2014-02-18 14:00:00,23.84,23.84,23.84,23.84,500.0,16.5346,16.5346,16.5346,16.5346,500.0
2014-02-18 14:30:00,23.84,23.84,23.84,23.84,0.0,16.5346,16.5346,16.5346,16.5346,0.0
2014-02-18 15:00:00,23.85,23.85,23.84,23.84,400.0,16.5415,16.5415,16.5346,16.5346,400.0
2014-02-18 15:30:00,23.81,23.81,23.78,23.78,6300.0,16.5137,16.5137,16.4929,16.4929,6300.0
2014-02-19 09:30:00,23.97,24.01,23.97,24.01,16700.0,16.6247,16.6525,16.6247,16.6525,16700.0
2014-02-19 10:00:00,24.02,24.07,24.02,24.06,14100.0,16.6594,16.6941,16.6594,16.6871,14100.0
2014-02-19 10:30:00,24.03,24.03,24.03,24.03,200.0,16.6663,16.6663,16.6663,16.6663,200.0
2014-02-19 11:00:00,24.03,24.03,24.03,24.03,0.0,16.6663,16.6663,16.6663,16.6663,0.0
2014-02-19 11:30:00,24.04,24.04,24.04,24.04,1100.0,16.6733,16.6733,16.6733,16.6733,1100.0
2014-02-19 12:00:00,24.01,24.01,23.95,23.95,600.0,16.6525,16.6525,16.6108,16.6108,600.0
2014-02-19 12:30:00,23.95,23.95,23.95,23.95,0.0,16.6108,16.6108,16.6108,16.6108,0.0
2014-02-19 13:00:00,23.95,23.95,23.95,23.95,100.0,16.6108,16.6108,16.6108,16.6108,100.0
2014-02-19 13:30:00,24.03,24.03,24.03,24.03,100.0,16.6663,16.6663,16.6663,16.6663,100.0
2014-02-19 14:00:00,24.08,24.08,24.07,24.07,10800.0,16.701,16.701,16.6941,16.6941,10800.0
2014-02-19 14:30:00,24.02,24.02,23.99,23.99,400.0,16.6594,16.6594,16.6386,16.6386,400.0
2014-02-19 15:00:00,23.99,23.99,23.99,23.99,0.0,16.6386,16.6386,16.6386,16.6386,0.0
2014-02-19 15:30:00,23.94,24.03,23.94,24.03,1700.0,16.6039,16.6663,16.6039,16.6663,1700.0
2014-02-20 09:30:00,23.82,23.82,23.8,23.8,11500.0,16.5207,16.5207,16.5068,16.5068,11500.0
2014-02-20 10:00:00,23.79,23.79,23.79,23.79,100.0,16.4999,16.4999,16.4999,16.4999,100.0
2014-02-20 10:30:00,23.81,23.81,23.81,23.81,200.0,16.5137,16.5137,16.5137,16.5137,200.0
2014-02-20 11:00:00,23.83,23.83,23.83,23.83,200.0,16.5276,16.5276,16.5276,16.5276,200.0
2014-02-20 11:30:00,23.83,23.83,23.83,23.83,300.0,16.5276,16.5276,16.5276,16.5276,300.0
2014-02-20 12:00:00,23.83,23.84,23.83,23.84,700.0,16.5276,16.5346,16.5276,16.5346,700.0
2014-02-20 12:30:00,23.84,23.84,23.84,23.84,18900.0,16.5346,16.5346,16.5346,16.5346,18900.0
2014-02-20 13:00:00,23.84,23.84,23.83,23.83,16600.0,16.5346,16.5346,16.5276,16.5276,16600.0
2014-02-20 13:30:00,23.84,23.84,23.84,23.84,6200.0,16.5346,16.5346,16.5346,16.5346,6200.0
2014-02-20 14:00:00,23.84,23.85,23.84,23.85,1600.0,16.5346,16.5415,16.5346,16.5415,1600.0
2014-02-20 14:30:00,23.84,23.84,23.84,23.84,500.0,16.5346,16.5346,16.5346,16.5346,500.0
2014-02-20 15:00:00,23.84,23.85,23.84,23.85,5000.0,16.5346,16.5415,16.5346,16.5415,5000.0
2014-02-20 15:30:00,23.85,23.87,23.84,23.84,17400.0,16.5415,16.5554,16.5346,16.5346,17400.0
2014-02-21 09:30:00,23.53,23.55,23.53,23.54,9700.0,16.3196,16.3334,16.3196,16.3265,9700.0
2014-02-21 10:00:00,23.56,23.56,23.5,23.5,2400.0,16.3404,16.3404,16.2987,16.2987,2400.0
2014-02-21 10:30:00,23.51,23.51,23.51,23.51,200.0,16.3057,16.3057,16.3057,16.3057,200.0
2014-02-21 11:00:00,23.52,23.52,23.52,23.52,100.0,16.3126,16.3126,16.3126,16.3126,100.0
2014-02-21 11:30:00,23.51,23.51,23.5,23.5,3100.0,16.3057,16.3057,16.2987,16.2987,3100.0
2014-02-21 12:00:00,23.53,23.53,23.53,23.53,100.0,16.3196,16.3196,16.3196,16.3196,100.0
2014-02-21 12:30:00,23.53,23.53,23.53,23.53,0.0,16.3196,16.3196,16.3196,16.3196,0.0
2014-02-21 13:00:00,23.53,23.53,23.53,23.53,0.0,16.3196,16.3196,16.3196,16.3196,0.0
2014-02-21 13:30:00,23.53,23.53,23.53,23.53,0.0,16.3196,16.3196,16.3196,16.3196,0.0
2014-02-21 14:00:00,23.53,23.53,23.53,23.53,0.0,16.3196,16.3196,16.3196,16.3196,0.0
2014-02-21 14:30:00,23.56,23.56,23.52,23.52,300.0,16.3404,16.3404,16.3126,16.3126,300.0
2014-02-21 15:00:00,23.52,23.52,23.52,23.52,0.0,16.3126,16.3126,16.3126,16.3126,0.0
2014-02-21 15:30:00,23.54,23.56,23.54,23.55,400.0,16.3265,16.3404,16.3265,16.3334,400.0
2014-02-24 09:30:00,23.1,23.12,23.02,23.04,27400.0,16.0213,16.0352,15.9658,15.9797,27400.0
2014-02-24 10:00:00,23.04,23.04,23.03,23.03,1900.0,15.9797,15.9797,15.9728,15.9728,1900.0
2014-02-24 10:30:00,23.03,23.04,23.03,23.03,8100.0,15.9728,15.9797,15.9728,15.9728,8100.0
2014-02-24 11:00:00,23.03,23.03,23.03,23.03,2700.0,15.9728,15.9728,15.9728,15.9728,2700.0
2014-02-24 11:30:00,23.03,23.06,23.03,23.06,6700.0,15.9728,15.9936,15.9728,15.9936,6700.0
2014-02-24 12:00:00,23.06,23.07,23.06,23.06,800.0,15.9936,16.0005,15.9936,15.9936,800.0
2014-02-24 12:30:00,23.06,23.06,23.04,23.04,900.0,15.9936,15.9936,15.9797,15.9797,900.0
2014-02-24 13:00:00,23.05,23.05,23.04,23.04,1100.0,15.9866,15.9866,15.9797,15.9797,1100.0
2014-02-24 13:30:00,23.08,23.08,23.05,23.05,200.0,16.0074,16.0074,15.9866,15.9866,200.0
2014-02-24 14:00:00,23.05,23.07,23.05,23.05,500.0,15.9866,16.0005,15.9866,15.9866,500.0
2014-02-24 14:30:00,23.07,23.07,23.05,23.05,200.0,16.0005,16.0005,15.9866,15.9866,200.0
2014-02-24 15:00:00,23.04,23.04,23.02,23.04,4300.0,15.9797,15.9797,15.9658,15.9797,4300.0
2014-02-24 15:30:00,23.04,23.07,23.04,23.06,4900.0,15.9797,16.0005,15.9797,15.9936,4900.0
2014-02-25 09:30:00,22.29,22.29,22.18,22.19,39800.0,15.4595,15.4595,15.3832,15.3902,39800.0
2014-02-25 10:00:00,22.17,22.17,22.17,22.17,5200.0,15.3763,15.3763,15.3763,15.3763,5200.0
2014-02-25 10:30:00,22.17,22.17,22.15,22.17,3200.0,15.3763,15.3763,15.3624,15.3763,3200.0
2014-02-25 11:00:00,22.17,22.19,22.16,22.18,7900.0,15.3763,15.3902,15.3694,15.3832,7900.0
2014-02-25 11:30:00,22.2,22.21,22.18,22.18,7200.0,15.3971,15.404,15.3832,15.3832,7200.0
2014-02-25 12:00:00,22.18,22.18,22.18,22.18,1400.0,15.3832,15.3832,15.3832,15.3832,1400.0
2014-02-25 12:30:00,22.2,22.2,22.2,22.2,300.0,15.3971,15.3971,15.3971,15.3971,300.0
2014-02-25 13:00:00,22.19,22.19,22.17,22.17,1000.0,15.3902,15.3902,15.3763,15.3763,1000.0
2014-02-25 13:30:00,22.2,22.2,22.19,22.19,1000.0,15.3971,15.3971,15.3902,15.3902,1000.0
2014-02-25 14:00:00,22.16,22.16,22.16,22.16,4500.0,15.3694,15.3694,15.3694,15.3694,4500.0
2014-02-25 14:30:00,22.17,22.17,22.14,22.14,2200.0,15.3763,15.3763,15.3555,15.3555,2200.0
2014-02-25 15:00:00,22.13,22.13,22.13,22.13,100.0,15.3486,15.3486,15.3486,15.3486,100.0
2014-02-25 15:30:00,22.17,22.17,22.15,22.15,1200.0,15.3763,15.3763,15.3624,15.3624,1200.0
2014-02-26 09:30:00,22.22,22.28,22.22,22.28,9300.0,15.411,15.4526,15.411,15.4526,9300.0
2014-02-26 10:00:00,22.27,22.27,22.27,22.27,100.0,15.4457,15.4457,15.4457,15.4457,100.0
2014-02-26 10:30:00,22.27,22.28,22.27,22.28,4000.0,15.4457,15.4526,15.4457,15.4526,4000.0
2014-02-26 11:00:00,22.28,22.29,22.28,22.29,4100.0,15.4526,15.4595,15.4526,15.4595,4100.0
2014-02-26 11:30:00,22.28,22.28,22.28,22.28,200.0,15.4526,15.4526,15.4526,15.4526,200.0
2014-02-26 12:00:00,22.27,22.27,22.27,22.27,100.0,15.4457,15.4457,15.4457,15.4457,100.0
2014-02-26 12:30:00,22.27,22.27,22.26,22.26,400.0,15.4457,15.4457,15.4387,15.4387,400.0
2014-02-26 13:00:00,22.26,22.26,22.25,22.25,200.0,15.4387,15.4387,15.4318,15.4318,200.0
2014-02-26 13:30:00,22.27,22.27,22.27,22.27,2500.0,15.4457,15.4457,15.4457,15.4457,2500.0
2014-02-26 14:00:00,22.25,22.25,22.19,22.19,7600.0,15.4318,15.4318,15.3902,15.3902,7600.0
2014-02-26 14:30:00,22.19,22.2,22.18,22.19,1300.0,15.3902,15.3971,15.3832,15.3902,1300.0
2014-02-26 15:00:00,22.2,22.2,22.2,22.2,200.0,15.3971,15.3971,15.3971,15.3971,200.0
2014-02-26 15:30:00,22.21,22.21,22.2,22.2,1200.0,15.404,15.404,15.3971,15.3971,1200.0
2014-02-27 09:30:00,22.3,22.33,22.22,22.25,14500.0,15.4665,15.4873,15.411,15.4318,14500.0
2014-02-27 10:00:00,22.26,22.26,22.2,22.22,39000.0,15.4387,15.4387,15.3971,15.411,39000.0
2014-02-27 10:30:00,22.23,22.25,22.22,22.23,3300.0,15.4179,15.4318,15.411,15.4179,3300.0
2014-02-27 11:00:00,22.21,22.28,22.21,22.26,12200.0,15.404,15.4526,15.404,15.4387,12200.0
2014-02-27 11:30:00,22.26,22.27,22.26,22.27,600.0,15.4387,15.4457,15.4387,15.4457,600.0
2014-02-27 12:00:00,22.28,22.28,22.26,22.28,1000.0,15.4526,15.4526,15.4387,15.4526,1000.0
2014-02-27 12:30:00,22.29,22.29,22.29,22.29,600.0,15.4595,15.4595,15.4595,15.4595,600.0
2014-02-27 13:00:00,22.28,22.28,22.28,22.28,100.0,15.4526,15.4526,15.4526,15.4526,100.0
2014-02-27 13:30:00,22.29,22.3,22.29,22.3,4000.0,15.4595,15.4665,15.4595,15.4665,4000.0
2014-02-27 14:00:00,22.32,22.32,22.3,22.31,2400.0,15.4803,15.4803,15.4665,15.4734,2400.0
2014-02-27 14:30:00,22.31,22.31,22.28,22.28,2100.0,15.4734,15.4734,15.4526,15.4526,2100.0
2014-02-27 15:00:00,22.29,22.29,22.29,22.29,600.0,15.4595,15.4595,15.4595,15.4595,600.0
2014-02-27 15:30:00,22.29,22.31,22.28,22.28,1600.0,15.4595,15.4734,15.4526,15.4526,1600.0
2014-02-28 09:30:00,22.47,22.55,22.46,22.53,4600.0,15.5844,15.6399,15.5774,15.626,4600.0
2014-02-28 10:00:00,22.53,22.53,22.49,22.49,6200.0,15.626,15.626,15.5982,15.5982,6200.0
2014-02-28 10:30:00,22.49,22.49,22.47,22.47,200.0,15.5982,15.5982,15.5844,15.5844,200.0
2014-02-28 11:00:00,22.45,22.45,22.45,22.45,400.0,15.5705,15.5705,15.5705,15.5705,400.0
2014-02-28 11:30:00,22.45,22.45,22.45,22.45,0.0,15.5705,15.5705,15.5705,15.5705,0.0
2014-02-28 12:00:00,22.44,22.44,22.44,22.44,200.0,15.5636,15.5636,15.5636,15.5636,200.0
2014-02-28 12:30:00,22.46,22.46,22.46,22.46,14800.0,15.5774,15.5774,15.5774,15.5774,14800.0
2014-02-28 13:00:00,22.45,22.46,22.45,22.46,400.0,15.5705,15.5774,15.5705,15.5774,400.0
2014-02-28 13:30:00,22.46,22.46,22.46,22.46,100.0,15.5774,15.5774,15.5774,15.5774,100.0
2014-02-28 14:00:00,22.46,22.46,22.45,22.45,200.0,15.5774,15.5774,15.5705,15.5705,200.0
2014-02-28 14:30:00,22.45,22.45,22.45,22.45,0.0,15.5705,15.5705,15.5705,15.5705,0.0
2014-02-28 15:00:00,22.43,22.43,22.4,22.4,400.0,15.5566,15.5566,15.5358,15.5358,400.0
2014-02-28 15:30:00,22.39,22.4,22.38,22.39,3100.0,15.5289,15.5358,15.522,15.5289,3100.0
2014-03-03 09:30:00,22.43,22.46,22.43,22.46,40600.0,15.5566,15.5774,15.5566,15.5774,40600.0
2014-03-03 10:00:00,22.46,22.46,22.4,22.41,4300.0,15.5774,15.5774,15.5358,15.5428,4300.0
2014-03-03 10:30:00,22.43,22.43,22.43,22.43,2600.0,15.5566,15.5566,15.5566,15.5566,2600.0
2014-03-03 11:00:00,22.42,22.42,22.41,22.42,3900.0,15.5497,15.5497,15.5428,15.5497,3900.0
2014-03-03 11:30:00,22.39,22.39,22.36,22.36,1700.0,15.5289,15.5289,15.5081,15.5081,1700.0
2014-03-03 12:00:00,22.35,22.37,22.35,22.37,1900.0,15.5011,15.515,15.5011,15.515,1900.0
2014-03-03 12:30:00,22.37,22.38,22.37,22.38,1400.0,15.515,15.522,15.515,15.522,1400.0
2014-03-03 13:00:00,22.4,22.41,22.4,22.41,600.0,15.5358,15.5428,15.5358,15.5428,600.0
2014-03-03 13:30:00,22.4,22.42,22.4,22.42,5000.0,15.5358,15.5497,15.5358,15.5497,5000.0
2014-03-03 14:00:00,22.43,22.44,22.43,22.44,600.0,15.5566,15.5636,15.5566,15.5636,600.0
2014-03-03 14:30:00,22.43,22.48,22.43,22.45,4600.0,15.5566,15.5913,15.5566,15.5705,4600.0
2014-03-03 15:00:00,22.44,22.44,22.44,22.44,400.0,15.5636,15.5636,15.5636,15.5636,400.0
2014-03-03 15:30:00,22.43,22.46,22.43,22.45,1200.0,15.5566,15.5774,15.5566,15.5705,1200.0
2014-03-04 09:30:00,22.51,22.51,22.51,22.51,2900.0,15.6121,15.6121,15.6121,15.6121,2900.0
2014-03-04 10:00:00,22.51,22.51,22.51,22.51,0.0,15.6121,15.6121,15.6121,15.6121,0.0
2014-03-04 10:30:00,22.53,22.54,22.52,22.54,300.0,15.626,15.6329,15.6191,15.6329,300.0
2014-03-04 11:00:00,22.51,22.51,22.51,22.51,400.0,15.6121,15.6121,15.6121,15.6121,400.0
2014-03-04 11:30:00,22.51,22.51,22.51,22.51,2400.0,15.6121,15.6121,15.6121,15.6121,2400.0
2014-03-04 12:00:00,22.51,22.51,22.51,22.51,1900.0,15.6121,15.6121,15.6121,15.6121,1900.0
2014-03-04 12:30:00,22.51,22.51,22.51,22.51,0.0,15.6121,15.6121,15.6121,15.6121,0.0
2014-03-04 13:00:00,22.51,22.51,22.51,22.51,300.0,15.6121,15.6121,15.6121,15.6121,300.0
2014-03-04 13:30:00,22.51,22.55,22.51,22.55,6400.0,15.6121,15.6399,15.6121,15.6399,6400.0
2014-03-04 14:00:00,22.53,22.53,22.53,22.53,300.0,15.626,15.626,15.626,15.626,300.0
2014-03-04 14:30:00,22.52,22.55,22.52,22.55,1200.0,15.6191,15.6399,15.6191,15.6399,1200.0
2014-03-04 15:00:00,22.55,22.55,22.55,22.55,0.0,15.6399,15.6399,15.6399,15.6399,0.0
2014-03-04 15:30:00,22.55,22.56,22.55,22.55,1300.0,15.6399,15.6468,15.6399,15.6399,1300.0
2014-03-05 09:30:00,22.38,22.38,22.27,22.27,4600.0,15.522,15.522,15.4457,15.4457,4600.0
2014-03-05 10:00:00,22.26,22.3,22.25,22.3,500.0,15.4387,15.4665,15.4318,15.4665,500.0
2014-03-05 10:30:00,22.25,22.28,22.25,22.27,800.0,15.4318,15.4526,15.4318,15.4457,800.0
2014-03-05 11:00:00,22.28,22.28,22.28,22.28,400.0,15.4526,15.4526,15.4526,15.4526,400.0
2014-03-05 11:30:00,22.26,22.26,22.26,22.26,100.0,15.4387,15.4387,15.4387,15.4387,100.0
2014-03-05 12:00:00,22.26,22.29,22.26,22.26,800.0,15.4387,15.4595,15.4387,15.4387,800.0
2014-03-05 12:30:00,22.29,22.29,22.25,22.26,1500.0,15.4595,15.4595,15.4318,15.4387,1500.0
2014-03-05 13:00:00,22.26,22.27,22.26,22.27,2400.0,15.4387,15.4457,15.4387,15.4457,2400.0
2014-03-05 13:30:00,22.26,22.26,22.26,22.26,500.0,15.4387,15.4387,15.4387,15.4387,500.0
2014-03-05 14:00:00,22.3,22.3,22.3,22.3,100.0,15.4665,15.4665,15.4665,15.4665,100.0
2014-03-05 14:30:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-03-05 15:00:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-03-05 15:30:00,22.3,22.34,22.3,22.32,3100.0,15.4665,15.4942,15.4665,15.4803,3100.0
2014-03-06 09:30:00,22.39,22.51,22.39,22.51,3500.0,15.5289,15.6121,15.5289,15.6121,3500.0
2014-03-06 10:00:00,22.49,22.51,22.48,22.51,1600.0,15.5982,15.6121,15.5913,15.6121,1600.0
2014-03-06 10:30:00,22.51,22.53,22.51,22.53,6000.0,15.6121,15.626,15.6121,15.626,6000.0
2014-03-06 11:00:00,22.54,22.54,22.53,22.54,7000.0,15.6329,15.6329,15.626,15.6329,7000.0
2014-03-06 11:30:00,22.54,22.54,22.54,22.54,0.0,15.6329,15.6329,15.6329,15.6329,0.0
2014-03-06 12:00:00,22.52,22.52,22.52,22.52,400.0,15.6191,15.6191,15.6191,15.6191,400.0
2014-03-06 12:30:00,22.52,22.52,22.51,22.52,1100.0,15.6191,15.6191,15.6121,15.6191,1100.0
2014-03-06 13:00:00,22.51,22.51,22.51,22.51,2600.0,15.6121,15.6121,15.6121,15.6121,2600.0
2014-03-06 13:30:00,22.5,22.5,22.47,22.47,200.0,15.6052,15.6052,15.5844,15.5844,200.0
2014-03-06 14:00:00,22.47,22.47,22.47,22.47,0.0,15.5844,15.5844,15.5844,15.5844,0.0
2014-03-06 14:30:00,22.5,22.54,22.5,22.54,1200.0,15.6052,15.6329,15.6052,15.6329,1200.0
2014-03-06 15:00:00,22.5,22.54,22.5,22.53,3800.0,15.6052,15.6329,15.6052,15.626,3800.0
2014-03-06 15:30:00,22.52,22.54,22.5,22.51,9500.0,15.6191,15.6329,15.6052,15.6121,9500.0
2014-03-07 09:30:00,22.32,22.33,22.2,22.22,9800.0,15.4803,15.4873,15.3971,15.411,9800.0
2014-03-07 10:00:00,22.24,22.27,22.24,22.26,700.0,15.4249,15.4457,15.4249,15.4387,700.0
2014-03-07 10:30:00,22.25,22.25,22.24,22.24,500.0,15.4318,15.4318,15.4249,15.4249,500.0
2014-03-07 11:00:00,22.19,22.19,22.17,22.19,700.0,15.3902,15.3902,15.3763,15.3902,700.0
2014-03-07 11:30:00,22.19,22.19,22.19,22.19,0.0,15.3902,15.3902,15.3902,15.3902,0.0
2014-03-07 12:00:00,22.2,22.23,22.2,22.22,1200.0,15.3971,15.4179,15.3971,15.411,1200.0
2014-03-07 12:30:00,22.22,22.23,22.22,22.23,700.0,15.411,15.4179,15.411,15.4179,700.0
2014-03-07 13:00:00,22.21,22.21,22.21,22.21,3800.0,15.404,15.404,15.404,15.404,3800.0
2014-03-07 13:30:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-03-07 14:00:00,22.21,22.21,22.21,22.21,200.0,15.404,15.404,15.404,15.404,200.0
2014-03-07 14:30:00,22.21,22.21,22.21,22.21,100.0,15.404,15.404,15.404,15.404,100.0
2014-03-07 15:00:00,22.21,22.24,22.21,22.24,400.0,15.404,15.4249,15.404,15.4249,400.0
2014-03-07 15:30:00,22.25,22.26,22.24,22.25,2700.0,15.4318,15.4387,15.4249,15.4318,2700.0
2014-03-10 09:30:00,21.66,21.66,21.38,21.45,53900.0,15.0226,15.0226,14.8284,14.8769,53900.0
2014-03-10 10:00:00,21.48,21.48,21.45,21.45,4200.0,14.8977,14.8977,14.8769,14.8769,4200.0
2014-03-10 10:30:00,21.44,21.44,21.44,21.44,100.0,14.87,14.87,14.87,14.87,100.0
2014-03-10 11:00:00,21.44,21.46,21.44,21.46,2400.0,14.87,14.8839,14.87,14.8839,2400.0
2014-03-10 11:30:00,21.46,21.46,21.45,21.45,1200.0,14.8839,14.8839,14.8769,14.8769,1200.0
2014-03-10 12:00:00,21.45,21.45,21.42,21.45,3500.0,14.8769,14.8769,14.8561,14.8769,3500.0
2014-03-10 12:30:00,21.45,21.45,21.44,21.44,1300.0,14.8769,14.8769,14.87,14.87,1300.0
2014-03-10 13:00:00,21.45,21.46,21.45,21.46,500.0,14.8769,14.8839,14.8769,14.8839,500.0
2014-03-10 13:30:00,21.45,21.46,21.45,21.46,200.0,14.8769,14.8839,14.8769,14.8839,200.0
2014-03-10 14:00:00,21.45,21.45,21.45,21.45,300.0,14.8769,14.8769,14.8769,14.8769,300.0
2014-03-10 14:30:00,21.45,21.45,21.45,21.45,0.0,14.8769,14.8769,14.8769,14.8769,0.0
2014-03-10 15:00:00,21.45,21.45,21.45,21.45,0.0,14.8769,14.8769,14.8769,14.8769,0.0
2014-03-10 15:30:00,21.46,21.5,21.46,21.49,6700.0,14.8839,14.9116,14.8839,14.9047,6700.0
2014-03-11 09:30:00,21.64,21.69,21.63,21.64,15800.0,15.0087,15.0434,15.0018,15.0087,15800.0
2014-03-11 10:00:00,21.65,21.67,21.65,21.67,1800.0,15.0157,15.0295,15.0157,15.0295,1800.0
2014-03-11 10:30:00,21.68,21.68,21.68,21.68,1000.0,15.0365,15.0365,15.0365,15.0365,1000.0
2014-03-11 11:00:00,21.68,21.69,21.67,21.67,1700.0,15.0365,15.0434,15.0295,15.0295,1700.0
2014-03-11 11:30:00,21.66,21.66,21.61,21.61,8300.0,15.0226,15.0226,14.9879,14.9879,8300.0
2014-03-11 12:00:00,21.55,21.55,21.53,21.55,2100.0,14.9463,14.9463,14.9324,14.9463,2100.0
2014-03-11 12:30:00,21.56,21.58,21.56,21.58,3600.0,14.9532,14.9671,14.9532,14.9671,3600.0
2014-03-11 13:00:00,21.57,21.57,21.57,21.57,100.0,14.9602,14.9602,14.9602,14.9602,100.0
2014-03-11 13:30:00,21.52,21.52,21.52,21.52,1000.0,14.9255,14.9255,14.9255,14.9255,1000.0
2014-03-11 14:00:00,21.47,21.47,21.47,21.47,100.0,14.8908,14.8908,14.8908,14.8908,100.0
2014-03-11 14:30:00,21.48,21.48,21.48,21.48,300.0,14.8977,14.8977,14.8977,14.8977,300.0
2014-03-11 15:00:00,21.48,21.48,21.48,21.48,0.0,14.8977,14.8977,14.8977,14.8977,0.0
2014-03-11 15:30:00,21.49,21.53,21.49,21.49,5400.0,14.9047,14.9324,14.9047,14.9047,5400.0
2014-03-12 09:30:00,21.47,21.61,21.47,21.6,32200.0,14.8908,14.9879,14.8908,14.981,32200.0
2014-03-12 10:00:00,21.59,21.61,21.59,21.6,5600.0,14.974,14.9879,14.974,14.981,5600.0
2014-03-12 10:30:00,21.59,21.6,21.57,21.59,4900.0,14.974,14.981,14.9602,14.974,4900.0
2014-03-12 11:00:00,21.59,21.65,21.58,21.65,5000.0,14.974,15.0157,14.9671,15.0157,5000.0
2014-03-12 11:30:00,21.62,21.62,21.6,21.6,800.0,14.9948,14.9948,14.981,14.981,800.0
2014-03-12 12:00:00,21.6,21.6,21.59,21.59,1900.0,14.981,14.981,14.974,14.974,1900.0
2014-03-12 12:30:00,21.59,21.62,21.59,21.62,5700.0,14.974,14.9948,14.974,14.9948,5700.0
2014-03-12 13:00:00,21.61,21.61,21.6,21.6,600.0,14.9879,14.9879,14.981,14.981,600.0
2014-03-12 13:30:00,21.61,21.61,21.61,21.61,700.0,14.9879,14.9879,14.9879,14.9879,700.0
2014-03-12 14:00:00,21.62,21.64,21.62,21.64,1000.0,14.9948,15.0087,14.9948,15.0087,1000.0
2014-03-12 14:30:00,21.64,21.64,21.62,21.62,1200.0,15.0087,15.0087,14.9948,14.9948,1200.0
2014-03-12 15:00:00,21.62,21.62,21.62,21.62,300.0,14.9948,14.9948,14.9948,14.9948,300.0
2014-03-12 15:30:00,21.63,21.68,21.63,21.67,3700.0,15.0018,15.0365,15.0018,15.0295,3700.0
2014-03-13 09:30:00,21.91,22.0,21.89,21.99,13700.0,15.196,15.2584,15.1821,15.2515,13700.0
2014-03-13 10:00:00,21.98,21.99,21.96,21.96,8500.0,15.2445,15.2515,15.2307,15.2307,8500.0
2014-03-13 10:30:00,21.97,21.97,21.9,21.9,16100.0,15.2376,15.2376,15.189,15.189,16100.0
2014-03-13 11:00:00,21.89,21.89,21.88,21.88,8200.0,15.1821,15.1821,15.1752,15.1752,8200.0
2014-03-13 11:30:00,21.88,21.88,21.87,21.87,5400.0,15.1752,15.1752,15.1682,15.1682,5400.0
2014-03-13 12:00:00,21.86,21.86,21.85,21.86,3100.0,15.1613,15.1613,15.1544,15.1613,3100.0
2014-03-13 12:30:00,21.86,21.86,21.77,21.77,5700.0,15.1613,15.1613,15.0989,15.0989,5700.0
2014-03-13 13:00:00,21.75,21.75,21.72,21.75,4000.0,15.085,15.085,15.0642,15.085,4000.0
2014-03-13 13:30:00,21.79,21.79,21.79,21.79,200.0,15.1128,15.1128,15.1128,15.1128,200.0
2014-03-13 14:00:00,21.78,21.81,21.77,21.81,7000.0,15.1058,15.1266,15.0989,15.1266,7000.0
2014-03-13 14:30:00,21.81,21.84,21.8,21.8,2700.0,15.1266,15.1474,15.1197,15.1197,2700.0
2014-03-13 15:00:00,21.8,21.81,21.79,21.79,1500.0,15.1197,15.1266,15.1128,15.1128,1500.0
2014-03-13 15:30:00,21.81,21.84,21.8,21.8,7400.0,15.1266,15.1474,15.1197,15.1197,7400.0
2014-03-14 09:30:00,21.72,21.82,21.72,21.82,20600.0,15.0642,15.1336,15.0642,15.1336,20600.0
2014-03-14 10:00:00,21.84,21.85,21.82,21.82,7100.0,15.1474,15.1544,15.1336,15.1336,7100.0
2014-03-14 10:30:00,21.82,21.82,21.79,21.79,400.0,15.1336,15.1336,15.1128,15.1128,400.0
2014-03-14 11:00:00,21.77,21.77,21.76,21.76,1500.0,15.0989,15.0989,15.0919,15.0919,1500.0
2014-03-14 11:30:00,21.75,21.8,21.75,21.8,2500.0,15.085,15.1197,15.085,15.1197,2500.0
2014-03-14 12:00:00,21.81,21.81,21.81,21.81,300.0,15.1266,15.1266,15.1266,15.1266,300.0
2014-03-14 12:30:00,21.81,21.84,21.81,21.84,4400.0,15.1266,15.1474,15.1266,15.1474,4400.0
2014-03-14 13:00:00,21.83,21.83,21.78,21.78,2400.0,15.1405,15.1405,15.1058,15.1058,2400.0
2014-03-14 13:30:00,21.79,21.79,21.78,21.79,4500.0,15.1128,15.1128,15.1058,15.1128,4500.0
2014-03-14 14:00:00,21.78,21.78,21.78,21.78,2600.0,15.1058,15.1058,15.1058,15.1058,2600.0
2014-03-14 14:30:00,21.77,21.77,21.76,21.76,400.0,15.0989,15.0989,15.0919,15.0919,400.0
2014-03-14 15:00:00,21.76,21.76,21.75,21.75,600.0,15.0919,15.0919,15.085,15.085,600.0
2014-03-14 15:30:00,21.76,21.8,21.76,21.8,900.0,15.0919,15.1197,15.0919,15.1197,900.0
2014-03-17 09:30:00,21.95,22.05,21.95,21.98,44000.0,15.2237,15.2931,15.2237,15.2445,44000.0
2014-03-17 10:00:00,21.99,22.0,21.98,21.98,9400.0,15.2515,15.2584,15.2445,15.2445,9400.0
2014-03-17 10:30:00,21.95,21.98,21.95,21.95,900.0,15.2237,15.2445,15.2237,15.2237,900.0
2014-03-17 11:00:00,21.95,21.95,21.95,21.95,0.0,15.2237,15.2237,15.2237,15.2237,0.0
2014-03-17 11:30:00,21.93,21.95,21.93,21.95,500.0,15.2098,15.2237,15.2098,15.2237,500.0
2014-03-17 12:00:00,21.97,21.97,21.97,21.97,200.0,15.2376,15.2376,15.2376,15.2376,200.0
2014-03-17 12:30:00,21.97,21.97,21.97,21.97,300.0,15.2376,15.2376,15.2376,15.2376,300.0
2014-03-17 13:00:00,21.97,21.97,21.97,21.97,0.0,15.2376,15.2376,15.2376,15.2376,0.0
2014-03-17 13:30:00,21.99,22.01,21.99,22.01,7500.0,15.2515,15.2653,15.2515,15.2653,7500.0
2014-03-17 14:00:00,22.01,22.01,21.99,21.99,9600.0,15.2653,15.2653,15.2515,15.2515,9600.0
2014-03-17 14:30:00,22.0,22.01,22.0,22.01,4100.0,15.2584,15.2653,15.2584,15.2653,4100.0
2014-03-17 15:00:00,22.01,22.02,21.99,22.0,3000.0,15.2653,15.2723,15.2515,15.2584,3000.0
2014-03-17 15:30:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-03-18 09:30:00,21.89,21.89,21.85,21.85,6100.0,15.1821,15.1821,15.1544,15.1544,6100.0
2014-03-18 10:00:00,21.87,21.87,21.85,21.85,3100.0,15.1682,15.1682,15.1544,15.1544,3100.0
2014-03-18 10:30:00,21.87,21.87,21.85,21.86,4400.0,15.1682,15.1682,15.1544,15.1613,4400.0
2014-03-18 11:00:00,21.87,21.87,21.87,21.87,1600.0,15.1682,15.1682,15.1682,15.1682,1600.0
2014-03-18 11:30:00,21.88,21.89,21.87,21.89,7000.0,15.1752,15.1821,15.1682,15.1821,7000.0
2014-03-18 12:00:00,21.9,21.91,21.9,21.9,4700.0,15.189,15.196,15.189,15.189,4700.0
2014-03-18 12:30:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-03-18 13:00:00,21.91,21.91,21.91,21.91,1200.0,15.196,15.196,15.196,15.196,1200.0
2014-03-18 13:30:00,21.92,21.92,21.92,21.92,2800.0,15.2029,15.2029,15.2029,15.2029,2800.0
2014-03-18 14:00:00,21.91,21.91,21.91,21.91,900.0,15.196,15.196,15.196,15.196,900.0
2014-03-18 14:30:00,21.91,21.91,21.91,21.91,0.0,15.196,15.196,15.196,15.196,0.0
2014-03-18 15:00:00,21.91,21.91,21.91,21.91,0.0,15.196,15.196,15.196,15.196,0.0
2014-03-18 15:30:00,21.89,21.89,21.87,21.88,2400.0,15.1821,15.1821,15.1682,15.1752,2400.0
2014-03-19 09:30:00,21.8,21.8,21.66,21.66,6500.0,15.1197,15.1197,15.0226,15.0226,6500.0
2014-03-19 10:00:00,21.67,21.67,21.66,21.66,500.0,15.0295,15.0295,15.0226,15.0226,500.0
2014-03-19 10:30:00,21.65,21.67,21.65,21.67,1300.0,15.0157,15.0295,15.0157,15.0295,1300.0
2014-03-19 11:00:00,21.65,21.65,21.65,21.65,2600.0,15.0157,15.0157,15.0157,15.0157,2600.0
2014-03-19 11:30:00,21.65,21.65,21.64,21.64,4400.0,15.0157,15.0157,15.0087,15.0087,4400.0
2014-03-19 12:00:00,21.65,21.65,21.64,21.64,5600.0,15.0157,15.0157,15.0087,15.0087,5600.0
2014-03-19 12:30:00,21.64,21.69,21.64,21.69,16700.0,15.0087,15.0434,15.0087,15.0434,16700.0
2014-03-19 13:00:00,21.7,21.71,21.7,21.71,6400.0,15.0503,15.0573,15.0503,15.0573,6400.0
2014-03-19 13:30:00,21.71,21.72,21.71,21.72,3500.0,15.0573,15.0642,15.0573,15.0642,3500.0
2014-03-19 14:00:00,21.7,21.7,21.65,21.65,9200.0,15.0503,15.0503,15.0157,15.0157,9200.0
2014-03-19 14:30:00,21.65,21.65,21.65,21.65,7900.0,15.0157,15.0157,15.0157,15.0157,7900.0
2014-03-19 15:00:00,21.65,21.65,21.62,21.63,22700.0,15.0157,15.0157,14.9948,15.0018,22700.0
2014-03-19 15:30:00,21.64,21.71,21.64,21.71,1100.0,15.0087,15.0573,15.0087,15.0573,1100.0
2014-03-20 09:30:00,21.27,21.27,21.15,21.16,14900.0,14.7521,14.7521,14.6689,14.6758,14900.0
2014-03-20 10:00:00,21.16,21.23,21.15,21.23,10400.0,14.6758,14.7244,14.6689,14.7244,10400.0
2014-03-20 10:30:00,21.27,21.27,21.27,21.27,100.0,14.7521,14.7521,14.7521,14.7521,100.0
2014-03-20 11:00:00,21.27,21.27,21.27,21.27,0.0,14.7521,14.7521,14.7521,14.7521,0.0
2014-03-20 11:30:00,21.27,21.27,21.27,21.27,0.0,14.7521,14.7521,14.7521,14.7521,0.0
2014-03-20 12:00:00,21.28,21.29,21.28,21.29,400.0,14.759,14.766,14.759,14.766,400.0
2014-03-20 12:30:00,21.29,21.3,21.29,21.29,7000.0,14.766,14.7729,14.766,14.766,7000.0
2014-03-20 13:00:00,21.26,21.26,21.26,21.26,400.0,14.7452,14.7452,14.7452,14.7452,400.0
2014-03-20 13:30:00,21.26,21.26,21.26,21.26,100.0,14.7452,14.7452,14.7452,14.7452,100.0
2014-03-20 14:00:00,21.26,21.26,21.26,21.26,0.0,14.7452,14.7452,14.7452,14.7452,0.0
2014-03-20 14:30:00,21.26,21.26,21.26,21.26,0.0,14.7452,14.7452,14.7452,14.7452,0.0
2014-03-20 15:00:00,21.27,21.29,21.24,21.24,1600.0,14.7521,14.766,14.7313,14.7313,1600.0
2014-03-20 15:30:00,21.23,21.28,21.23,21.28,2700.0,14.7244,14.759,14.7244,14.759,2700.0
2014-03-21 09:30:00,21.95,22.18,21.95,22.15,24500.0,15.2237,15.3832,15.2237,15.3624,24500.0
2014-03-21 10:00:00,22.15,22.17,22.15,22.17,10700.0,15.3624,15.3763,15.3624,15.3763,10700.0
2014-03-21 10:30:00,22.17,22.17,22.15,22.16,12200.0,15.3763,15.3763,15.3624,15.3694,12200.0
2014-03-21 11:00:00,22.16,22.18,22.15,22.18,20300.0,15.3694,15.3832,15.3624,15.3832,20300.0
2014-03-21 11:30:00,22.18,22.24,22.18,22.22,6500.0,15.3832,15.4249,15.3832,15.411,6500.0
2014-03-21 12:00:00,22.22,22.25,22.22,22.23,5500.0,15.411,15.4318,15.411,15.4179,5500.0
2014-03-21 12:30:00,22.2,22.2,22.18,22.19,4700.0,15.3971,15.3971,15.3832,15.3902,4700.0
2014-03-21 13:00:00,22.18,22.19,22.17,22.17,4200.0,15.3832,15.3902,15.3763,15.3763,4200.0
2014-03-21 13:30:00,22.17,22.17,22.16,22.16,5300.0,15.3763,15.3763,15.3694,15.3694,5300.0
2014-03-21 14:00:00,22.16,22.16,22.09,22.1,8200.0,15.3694,15.3694,15.3208,15.3278,8200.0
2014-03-21 14:30:00,22.1,22.14,22.1,22.14,7300.0,15.3278,15.3555,15.3278,15.3555,7300.0
2014-03-21 15:00:00,22.12,22.13,22.09,22.11,5400.0,15.3416,15.3486,15.3208,15.3347,5400.0
2014-03-21 15:30:00,22.09,22.11,22.02,22.07,28300.0,15.3208,15.3347,15.2723,15.3069,28300.0
2014-03-24 09:30:00,22.11,22.15,22.11,22.12,49900.0,15.3347,15.3624,15.3347,15.3416,49900.0
2014-03-24 10:00:00,22.11,22.11,22.1,22.1,1200.0,15.3347,15.3347,15.3278,15.3278,1200.0
2014-03-24 10:30:00,22.1,22.1,22.09,22.09,3500.0,15.3278,15.3278,15.3208,15.3208,3500.0
2014-03-24 11:00:00,22.1,22.1,22.09,22.1,3500.0,15.3278,15.3278,15.3208,15.3278,3500.0
2014-03-24 11:30:00,22.1,22.1,22.09,22.1,5100.0,15.3278,15.3278,15.3208,15.3278,5100.0
2014-03-24 12:00:00,22.1,22.11,22.1,22.1,900.0,15.3278,15.3347,15.3278,15.3278,900.0
2014-03-24 12:30:00,22.1,22.11,22.1,22.1,3200.0,15.3278,15.3347,15.3278,15.3278,3200.0
2014-03-24 13:00:00,22.1,22.1,22.1,22.1,200.0,15.3278,15.3278,15.3278,15.3278,200.0
2014-03-24 13:30:00,22.11,22.13,22.11,22.13,4700.0,15.3347,15.3486,15.3347,15.3486,4700.0
2014-03-24 14:00:00,22.11,22.12,22.11,22.12,2600.0,15.3347,15.3416,15.3347,15.3416,2600.0
2014-03-24 14:30:00,22.12,22.12,22.12,22.12,0.0,15.3416,15.3416,15.3416,15.3416,0.0
2014-03-24 15:00:00,22.1,22.14,22.1,22.14,700.0,15.3278,15.3555,15.3278,15.3555,700.0
2014-03-24 15:30:00,22.13,22.14,22.1,22.12,4700.0,15.3486,15.3555,15.3278,15.3416,4700.0
2014-03-25 09:30:00,22.12,22.19,22.12,22.19,10800.0,15.3416,15.3902,15.3416,15.3902,10800.0
2014-03-25 10:00:00,22.22,22.22,22.18,22.18,6800.0,15.411,15.411,15.3832,15.3832,6800.0
2014-03-25 10:30:00,22.16,22.16,22.16,22.16,100.0,15.3694,15.3694,15.3694,15.3694,100.0
2014-03-25 11:00:00,22.19,22.19,22.19,22.19,300.0,15.3902,15.3902,15.3902,15.3902,300.0
2014-03-25 11:30:00,22.21,22.21,22.19,22.19,300.0,15.404,15.404,15.3902,15.3902,300.0
2014-03-25 12:00:00,22.22,22.24,22.22,22.24,4800.0,15.411,15.4249,15.411,15.4249,4800.0
2014-03-25 12:30:00,22.24,22.24,22.23,22.24,15700.0,15.4249,15.4249,15.4179,15.4249,15700.0
2014-03-25 13:00:00,22.24,22.26,22.23,22.25,14200.0,15.4249,15.4387,15.4179,15.4318,14200.0
2014-03-25 13:30:00,22.25,22.25,22.23,22.23,13700.0,15.4318,15.4318,15.4179,15.4179,13700.0
2014-03-25 14:00:00,22.24,22.24,22.23,22.23,4700.0,15.4249,15.4249,15.4179,15.4179,4700.0
2014-03-25 14:30:00,22.23,22.23,22.23,22.23,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2014-03-25 15:00:00,22.23,22.23,22.23,22.23,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2014-03-25 15:30:00,22.2,22.2,22.19,22.2,400.0,15.3971,15.3971,15.3902,15.3971,400.0
2014-03-26 09:30:00,22.17,22.17,22.11,22.11,21500.0,15.3763,15.3763,15.3347,15.3347,21500.0
2014-03-26 10:00:00,22.11,22.13,22.11,22.11,5400.0,15.3347,15.3486,15.3347,15.3347,5400.0
2014-03-26 10:30:00,22.12,22.12,22.11,22.11,900.0,15.3416,15.3416,15.3347,15.3347,900.0
2014-03-26 11:00:00,22.12,22.14,22.12,22.14,6500.0,15.3416,15.3555,15.3416,15.3555,6500.0
2014-03-26 11:30:00,22.14,22.14,22.09,22.12,3300.0,15.3555,15.3555,15.3208,15.3416,3300.0
2014-03-26 12:00:00,22.13,22.13,22.07,22.11,10100.0,15.3486,15.3486,15.3069,15.3347,10100.0
2014-03-26 12:30:00,22.13,22.13,22.1,22.1,500.0,15.3486,15.3486,15.3278,15.3278,500.0
2014-03-26 13:00:00,22.12,22.12,22.09,22.09,3800.0,15.3416,15.3416,15.3208,15.3208,3800.0
2014-03-26 13:30:00,22.09,22.09,22.09,22.09,500.0,15.3208,15.3208,15.3208,15.3208,500.0
2014-03-26 14:00:00,22.08,22.08,22.06,22.06,1600.0,15.3139,15.3139,15.3,15.3,1600.0
2014-03-26 14:30:00,22.08,22.09,22.08,22.09,200.0,15.3139,15.3208,15.3139,15.3208,200.0
2014-03-26 15:00:00,22.08,22.08,22.08,22.08,500.0,15.3139,15.3139,15.3139,15.3139,500.0
2014-03-26 15:30:00,22.07,22.07,22.05,22.05,600.0,15.3069,15.3069,15.2931,15.2931,600.0
2014-03-27 09:30:00,21.77,21.89,21.7,21.89,9000.0,15.0989,15.1821,15.0503,15.1821,9000.0
2014-03-27 10:00:00,21.9,21.91,21.9,21.91,8200.0,15.189,15.196,15.189,15.196,8200.0
2014-03-27 10:30:00,21.92,21.92,21.92,21.92,200.0,15.2029,15.2029,15.2029,15.2029,200.0
2014-03-27 11:00:00,21.91,21.91,21.9,21.9,2400.0,15.196,15.196,15.189,15.189,2400.0
2014-03-27 11:30:00,21.9,21.9,21.9,21.9,800.0,15.189,15.189,15.189,15.189,800.0
2014-03-27 12:00:00,21.9,21.91,21.9,21.91,1400.0,15.189,15.196,15.189,15.196,1400.0
2014-03-27 12:30:00,21.91,21.92,21.91,21.91,4000.0,15.196,15.2029,15.196,15.196,4000.0
2014-03-27 13:00:00,21.91,21.91,21.91,21.91,100.0,15.196,15.196,15.196,15.196,100.0
2014-03-27 13:30:00,21.91,21.91,21.89,21.89,600.0,15.196,15.196,15.1821,15.1821,600.0
2014-03-27 14:00:00,21.89,21.89,21.86,21.86,600.0,15.1821,15.1821,15.1613,15.1613,600.0
2014-03-27 14:30:00,21.86,21.86,21.86,21.86,0.0,15.1613,15.1613,15.1613,15.1613,0.0
2014-03-27 15:00:00,21.86,21.86,21.86,21.86,0.0,15.1613,15.1613,15.1613,15.1613,0.0
2014-03-27 15:30:00,21.89,21.91,21.88,21.91,1200.0,15.1821,15.196,15.1752,15.196,1200.0
2014-03-28 09:30:00,21.83,21.96,21.83,21.96,2700.0,15.1405,15.2307,15.1405,15.2307,2700.0
2014-03-28 10:00:00,21.96,21.96,21.96,21.96,19000.0,15.2307,15.2307,15.2307,15.2307,19000.0
2014-03-28 10:30:00,21.97,21.97,21.97,21.97,18500.0,15.2376,15.2376,15.2376,15.2376,18500.0
2014-03-28 11:00:00,21.97,21.97,21.97,21.97,400.0,15.2376,15.2376,15.2376,15.2376,400.0
2014-03-28 11:30:00,21.97,21.97,21.97,21.97,9100.0,15.2376,15.2376,15.2376,15.2376,9100.0
2014-03-28 12:00:00,21.98,22.0,21.98,21.99,3100.0,15.2445,15.2584,15.2445,15.2515,3100.0
2014-03-28 12:30:00,21.99,21.99,21.99,21.99,1200.0,15.2515,15.2515,15.2515,15.2515,1200.0
2014-03-28 13:00:00,21.98,21.98,21.98,21.98,4100.0,15.2445,15.2445,15.2445,15.2445,4100.0
2014-03-28 13:30:00,21.98,21.98,21.97,21.98,8200.0,15.2445,15.2445,15.2376,15.2445,8200.0
2014-03-28 14:00:00,21.98,21.98,21.96,21.97,7900.0,15.2445,15.2445,15.2307,15.2376,7900.0
2014-03-28 14:30:00,21.97,21.97,21.95,21.97,14300.0,15.2376,15.2376,15.2237,15.2376,14300.0
2014-03-28 15:00:00,21.97,21.97,21.93,21.93,400.0,15.2376,15.2376,15.2098,15.2098,400.0
2014-03-28 15:30:00,21.93,21.98,21.91,21.98,4500.0,15.2098,15.2445,15.196,15.2445,4500.0
2014-03-31 09:30:00,21.85,21.86,21.79,21.8,14100.0,15.1544,15.1613,15.1128,15.1197,14100.0
2014-03-31 10:00:00,21.82,21.82,21.82,21.82,100.0,15.1336,15.1336,15.1336,15.1336,100.0
2014-03-31 10:30:00,21.84,21.85,21.84,21.85,200.0,15.1474,15.1544,15.1474,15.1544,200.0
2014-03-31 11:00:00,21.85,21.85,21.85,21.85,0.0,15.1544,15.1544,15.1544,15.1544,0.0
2014-03-31 11:30:00,21.84,21.84,21.84,21.84,200.0,15.1474,15.1474,15.1474,15.1474,200.0
2014-03-31 12:00:00,21.85,21.85,21.84,21.84,600.0,15.1544,15.1544,15.1474,15.1474,600.0
2014-03-31 12:30:00,21.83,21.83,21.82,21.82,500.0,15.1405,15.1405,15.1336,15.1336,500.0
2014-03-31 13:00:00,21.82,21.82,21.82,21.82,200.0,15.1336,15.1336,15.1336,15.1336,200.0
2014-03-31 13:30:00,21.8,21.8,21.8,21.8,2100.0,15.1197,15.1197,15.1197,15.1197,2100.0
2014-03-31 14:00:00,21.8,21.8,21.8,21.8,1200.0,15.1197,15.1197,15.1197,15.1197,1200.0
2014-03-31 14:30:00,21.8,21.81,21.8,21.8,800.0,15.1197,15.1266,15.1197,15.1197,800.0
2014-03-31 15:00:00,21.8,21.83,21.8,21.8,700.0,15.1197,15.1405,15.1197,15.1197,700.0
2014-03-31 15:30:00,21.82,21.83,21.8,21.83,2000.0,15.1336,15.1405,15.1197,15.1405,2000.0
2014-04-01 09:30:00,21.88,22.06,21.88,22.03,10700.0,15.1752,15.3,15.1752,15.2792,10700.0
2014-04-01 10:00:00,22.04,22.07,22.04,22.05,4500.0,15.2861,15.3069,15.2861,15.2931,4500.0
2014-04-01 10:30:00,22.05,22.05,22.04,22.04,2200.0,15.2931,15.2931,15.2861,15.2861,2200.0
2014-04-01 11:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-04-01 11:30:00,22.06,22.06,22.06,22.06,300.0,15.3,15.3,15.3,15.3,300.0
2014-04-01 12:00:00,22.01,22.01,22.01,22.01,100.0,15.2653,15.2653,15.2653,15.2653,100.0
2014-04-01 12:30:00,22.01,22.01,22.01,22.01,0.0,15.2653,15.2653,15.2653,15.2653,0.0
2014-04-01 13:00:00,22.01,22.01,22.01,22.01,0.0,15.2653,15.2653,15.2653,15.2653,0.0
2014-04-01 13:30:00,22.0,22.0,22.0,22.0,200.0,15.2584,15.2584,15.2584,15.2584,200.0
2014-04-01 14:00:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-04-01 14:30:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-04-01 15:00:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-04-01 15:30:00,22.07,22.07,22.07,22.07,300.0,15.3069,15.3069,15.3069,15.3069,300.0
2014-04-02 09:30:00,22.25,22.25,22.21,22.24,4300.0,15.4318,15.4318,15.404,15.4249,4300.0
2014-04-02 10:00:00,22.2,22.22,22.2,22.22,4800.0,15.3971,15.411,15.3971,15.411,4800.0
2014-04-02 10:30:00,22.23,22.23,22.22,22.22,5000.0,15.4179,15.4179,15.411,15.411,5000.0
2014-04-02 11:00:00,22.22,22.24,22.22,22.24,5400.0,15.411,15.4249,15.411,15.4249,5400.0
2014-04-02 11:30:00,22.22,22.22,22.22,22.22,3600.0,15.411,15.411,15.411,15.411,3600.0
2014-04-02 12:00:00,22.22,22.23,22.22,22.23,3400.0,15.411,15.4179,15.411,15.4179,3400.0
2014-04-02 12:30:00,22.23,22.23,22.22,22.22,2900.0,15.4179,15.4179,15.411,15.411,2900.0
2014-04-02 13:00:00,22.22,22.23,22.22,22.23,2700.0,15.411,15.4179,15.411,15.4179,2700.0
2014-04-02 13:30:00,22.22,22.22,22.21,22.22,2800.0,15.411,15.411,15.404,15.411,2800.0
2014-04-02 14:00:00,22.22,22.23,22.22,22.22,2400.0,15.411,15.4179,15.411,15.411,2400.0
2014-04-02 14:30:00,22.22,22.24,22.22,22.24,2700.0,15.411,15.4249,15.411,15.4249,2700.0
2014-04-02 15:00:00,22.24,22.25,22.23,22.23,2700.0,15.4249,15.4318,15.4179,15.4179,2700.0
2014-04-02 15:30:00,22.25,22.28,22.25,22.26,3200.0,15.4318,15.4526,15.4318,15.4387,3200.0
2014-04-03 09:30:00,22.07,22.07,21.91,21.91,6900.0,15.3069,15.3069,15.196,15.196,6900.0
2014-04-03 10:00:00,21.91,21.91,21.91,21.91,100.0,15.196,15.196,15.196,15.196,100.0
2014-04-03 10:30:00,21.9,21.9,21.89,21.89,2000.0,15.189,15.189,15.1821,15.1821,2000.0
2014-04-03 11:00:00,21.89,21.89,21.89,21.89,400.0,15.1821,15.1821,15.1821,15.1821,400.0
2014-04-03 11:30:00,21.88,21.88,21.88,21.88,100.0,15.1752,15.1752,15.1752,15.1752,100.0
2014-04-03 12:00:00,21.91,21.91,21.91,21.91,500.0,15.196,15.196,15.196,15.196,500.0
2014-04-03 12:30:00,21.91,21.91,21.9,21.9,1300.0,15.196,15.196,15.189,15.189,1300.0
2014-04-03 13:00:00,21.91,21.91,21.91,21.91,100.0,15.196,15.196,15.196,15.196,100.0
2014-04-03 13:30:00,21.95,21.95,21.95,21.95,100.0,15.2237,15.2237,15.2237,15.2237,100.0
2014-04-03 14:00:00,21.95,21.95,21.95,21.95,0.0,15.2237,15.2237,15.2237,15.2237,0.0
2014-04-03 14:30:00,21.91,21.95,21.91,21.95,900.0,15.196,15.2237,15.196,15.2237,900.0
2014-04-03 15:00:00,21.95,21.97,21.95,21.97,1300.0,15.2237,15.2376,15.2237,15.2376,1300.0
2014-04-03 15:30:00,21.96,22.01,21.96,22.01,2000.0,15.2307,15.2653,15.2307,15.2653,2000.0
2014-04-04 09:30:00,22.22,22.31,22.22,22.31,4400.0,15.411,15.4734,15.411,15.4734,4400.0
2014-04-04 10:00:00,22.37,22.38,22.37,22.38,400.0,15.515,15.522,15.515,15.522,400.0
2014-04-04 10:30:00,22.38,22.38,22.38,22.38,0.0,15.522,15.522,15.522,15.522,0.0
2014-04-04 11:00:00,22.33,22.33,22.32,22.32,400.0,15.4873,15.4873,15.4803,15.4803,400.0
2014-04-04 11:30:00,22.34,22.34,22.31,22.31,200.0,15.4942,15.4942,15.4734,15.4734,200.0
2014-04-04 12:00:00,22.32,22.32,22.31,22.31,300.0,15.4803,15.4803,15.4734,15.4734,300.0
2014-04-04 12:30:00,22.32,22.32,22.32,22.32,300.0,15.4803,15.4803,15.4803,15.4803,300.0
2014-04-04 13:00:00,22.32,22.32,22.32,22.32,0.0,15.4803,15.4803,15.4803,15.4803,0.0
2014-04-04 13:30:00,22.32,22.32,22.32,22.32,0.0,15.4803,15.4803,15.4803,15.4803,0.0
2014-04-04 14:00:00,22.27,22.27,22.24,22.24,23600.0,15.4457,15.4457,15.4249,15.4249,23600.0
2014-04-04 14:30:00,22.2,22.2,22.17,22.17,1100.0,15.3971,15.3971,15.3763,15.3763,1100.0
2014-04-04 15:00:00,22.17,22.17,22.17,22.17,0.0,15.3763,15.3763,15.3763,15.3763,0.0
2014-04-04 15:30:00,22.2,22.22,22.2,22.2,1500.0,15.3971,15.411,15.3971,15.3971,1500.0
2014-04-07 09:30:00,22.16,22.25,22.16,22.25,13500.0,15.3694,15.4318,15.3694,15.4318,13500.0
2014-04-07 10:00:00,22.25,22.32,22.25,22.31,25300.0,15.4318,15.4803,15.4318,15.4734,25300.0
2014-04-07 10:30:00,22.28,22.31,22.25,22.25,13100.0,15.4526,15.4734,15.4318,15.4318,13100.0
2014-04-07 11:00:00,22.25,22.25,22.25,22.25,100.0,15.4318,15.4318,15.4318,15.4318,100.0
2014-04-07 11:30:00,22.29,22.31,22.29,22.31,2600.0,15.4595,15.4734,15.4595,15.4734,2600.0
2014-04-07 12:00:00,22.25,22.25,22.23,22.23,200.0,15.4318,15.4318,15.4179,15.4179,200.0
2014-04-07 12:30:00,22.24,22.25,22.24,22.24,11000.0,15.4249,15.4318,15.4249,15.4249,11000.0
2014-04-07 13:00:00,22.24,22.24,22.21,22.23,5600.0,15.4249,15.4249,15.404,15.4179,5600.0
2014-04-07 13:30:00,22.21,22.21,22.21,22.21,100.0,15.404,15.404,15.404,15.404,100.0
2014-04-07 14:00:00,22.21,22.21,22.19,22.19,400.0,15.404,15.404,15.3902,15.3902,400.0
2014-04-07 14:30:00,22.2,22.23,22.2,22.23,300.0,15.3971,15.4179,15.3971,15.4179,300.0
2014-04-07 15:00:00,22.25,22.26,22.25,22.26,200.0,15.4318,15.4387,15.4318,15.4387,200.0
2014-04-07 15:30:00,22.29,22.3,22.27,22.29,2700.0,15.4595,15.4665,15.4457,15.4595,2700.0
2014-04-08 09:30:00,22.81,22.96,22.81,22.93,19300.0,15.8202,15.9242,15.8202,15.9034,19300.0
2014-04-08 10:00:00,22.94,22.95,22.92,22.92,28300.0,15.9103,15.9173,15.8965,15.8965,28300.0
2014-04-08 10:30:00,22.94,22.99,22.93,22.99,35800.0,15.9103,15.945,15.9034,15.945,35800.0
2014-04-08 11:00:00,22.97,22.99,22.97,22.99,5800.0,15.9312,15.945,15.9312,15.945,5800.0
2014-04-08 11:30:00,22.95,22.97,22.95,22.97,7200.0,15.9173,15.9312,15.9173,15.9312,7200.0
2014-04-08 12:00:00,22.97,22.97,22.97,22.97,100.0,15.9312,15.9312,15.9312,15.9312,100.0
2014-04-08 12:30:00,22.97,22.97,22.94,22.94,800.0,15.9312,15.9312,15.9103,15.9103,800.0
2014-04-08 13:00:00,22.96,22.97,22.96,22.97,500.0,15.9242,15.9312,15.9242,15.9312,500.0
2014-04-08 13:30:00,22.96,22.97,22.95,22.97,3600.0,15.9242,15.9312,15.9173,15.9312,3600.0
2014-04-08 14:00:00,22.95,22.95,22.91,22.93,44900.0,15.9173,15.9173,15.8895,15.9034,44900.0
2014-04-08 14:30:00,22.91,22.92,22.91,22.92,3800.0,15.8895,15.8965,15.8895,15.8965,3800.0
2014-04-08 15:00:00,22.91,22.92,22.91,22.91,6100.0,15.8895,15.8965,15.8895,15.8895,6100.0
2014-04-08 15:30:00,22.91,22.91,22.89,22.89,5700.0,15.8895,15.8895,15.8757,15.8757,5700.0
2014-04-09 09:30:00,23.09,23.09,22.84,22.94,55400.0,16.0144,16.0144,15.841,15.9103,55400.0
2014-04-09 10:00:00,22.95,22.95,22.89,22.89,34400.0,15.9173,15.9173,15.8757,15.8757,34400.0
2014-04-09 10:30:00,22.92,22.94,22.91,22.94,3600.0,15.8965,15.9103,15.8895,15.9103,3600.0
2014-04-09 11:00:00,22.9,22.93,22.88,22.89,8800.0,15.8826,15.9034,15.8687,15.8757,8800.0
2014-04-09 11:30:00,22.89,22.9,22.88,22.89,3800.0,15.8757,15.8826,15.8687,15.8757,3800.0
2014-04-09 12:00:00,22.87,22.87,22.86,22.86,2100.0,15.8618,15.8618,15.8549,15.8549,2100.0
2014-04-09 12:30:00,22.88,22.88,22.88,22.88,100.0,15.8687,15.8687,15.8687,15.8687,100.0
2014-04-09 13:00:00,22.88,22.88,22.88,22.88,0.0,15.8687,15.8687,15.8687,15.8687,0.0
2014-04-09 13:30:00,22.85,22.85,22.85,22.85,200.0,15.8479,15.8479,15.8479,15.8479,200.0
2014-04-09 14:00:00,22.9,22.98,22.9,22.98,7800.0,15.8826,15.9381,15.8826,15.9381,7800.0
2014-04-09 14:30:00,22.98,22.98,22.98,22.98,0.0,15.9381,15.9381,15.9381,15.9381,0.0
2014-04-09 15:00:00,22.95,22.95,22.91,22.91,1400.0,15.9173,15.9173,15.8895,15.8895,1400.0
2014-04-09 15:30:00,22.96,22.96,22.96,22.96,200.0,15.9242,15.9242,15.9242,15.9242,200.0
2014-04-10 09:30:00,23.24,23.48,23.24,23.39,29000.0,16.1184,16.2849,16.1184,16.2225,29000.0
2014-04-10 10:00:00,23.41,23.49,23.4,23.49,12800.0,16.2363,16.2918,16.2294,16.2918,12800.0
2014-04-10 10:30:00,23.49,23.49,23.41,23.41,11700.0,16.2918,16.2918,16.2363,16.2363,11700.0
2014-04-10 11:00:00,23.4,23.4,23.36,23.37,23100.0,16.2294,16.2294,16.2016,16.2086,23100.0
2014-04-10 11:30:00,23.37,23.37,23.37,23.37,0.0,16.2086,16.2086,16.2086,16.2086,0.0
2014-04-10 12:00:00,23.33,23.33,23.3,23.3,300.0,16.1808,16.1808,16.16,16.16,300.0
2014-04-10 12:30:00,23.28,23.28,23.28,23.28,2500.0,16.1462,16.1462,16.1462,16.1462,2500.0
2014-04-10 13:00:00,23.22,23.22,23.22,23.22,100.0,16.1045,16.1045,16.1045,16.1045,100.0
2014-04-10 13:30:00,23.26,23.26,23.26,23.26,100.0,16.1323,16.1323,16.1323,16.1323,100.0
2014-04-10 14:00:00,23.26,23.26,23.26,23.26,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2014-04-10 14:30:00,23.26,23.26,23.26,23.26,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2014-04-10 15:00:00,23.25,23.25,23.22,23.22,200.0,16.1254,16.1254,16.1045,16.1045,200.0
2014-04-10 15:30:00,23.2,23.24,23.19,23.19,700.0,16.0907,16.1184,16.0837,16.0837,700.0
2014-04-11 09:30:00,22.99,23.07,22.99,23.07,5700.0,15.945,16.0005,15.945,16.0005,5700.0
2014-04-11 10:00:00,23.06,23.06,23.04,23.04,900.0,15.9936,15.9936,15.9797,15.9797,900.0
2014-04-11 10:30:00,23.08,23.08,23.08,23.08,400.0,16.0074,16.0074,16.0074,16.0074,400.0
2014-04-11 11:00:00,23.08,23.09,23.08,23.09,600.0,16.0074,16.0144,16.0074,16.0144,600.0
2014-04-11 11:30:00,23.1,23.1,23.09,23.09,10800.0,16.0213,16.0213,16.0144,16.0144,10800.0
2014-04-11 12:00:00,23.1,23.1,23.1,23.1,100.0,16.0213,16.0213,16.0213,16.0213,100.0
2014-04-11 12:30:00,23.1,23.18,23.1,23.18,13300.0,16.0213,16.0768,16.0213,16.0768,13300.0
2014-04-11 13:00:00,23.15,23.15,23.15,23.15,100.0,16.056,16.056,16.056,16.056,100.0
2014-04-11 13:30:00,23.18,23.18,23.17,23.17,400.0,16.0768,16.0768,16.0699,16.0699,400.0
2014-04-11 14:00:00,23.13,23.14,23.1,23.1,13800.0,16.0421,16.0491,16.0213,16.0213,13800.0
2014-04-11 14:30:00,23.07,23.09,23.06,23.09,5300.0,16.0005,16.0144,15.9936,16.0144,5300.0
2014-04-11 15:00:00,23.08,23.11,23.08,23.11,2800.0,16.0074,16.0283,16.0074,16.0283,2800.0
2014-04-11 15:30:00,23.1,23.11,23.08,23.08,7500.0,16.0213,16.0283,16.0074,16.0074,7500.0
2014-04-14 09:30:00,23.26,23.26,23.11,23.15,7600.0,16.1323,16.1323,16.0283,16.056,7600.0
2014-04-14 10:00:00,23.15,23.19,23.12,23.13,3600.0,16.056,16.0837,16.0352,16.0421,3600.0
2014-04-14 10:30:00,23.13,23.16,23.12,23.13,4000.0,16.0421,16.0629,16.0352,16.0421,4000.0
2014-04-14 11:00:00,23.13,23.14,23.12,23.12,1500.0,16.0421,16.0491,16.0352,16.0352,1500.0
2014-04-14 11:30:00,23.14,23.14,23.14,23.14,600.0,16.0491,16.0491,16.0491,16.0491,600.0
2014-04-14 12:00:00,23.14,23.14,23.14,23.14,900.0,16.0491,16.0491,16.0491,16.0491,900.0
2014-04-14 12:30:00,23.14,23.15,23.14,23.15,600.0,16.0491,16.056,16.0491,16.056,600.0
2014-04-14 13:00:00,23.14,23.14,23.12,23.12,1900.0,16.0491,16.0491,16.0352,16.0352,1900.0
2014-04-14 13:30:00,23.14,23.14,23.13,23.13,700.0,16.0491,16.0491,16.0421,16.0421,700.0
2014-04-14 14:00:00,23.11,23.11,23.11,23.11,1200.0,16.0283,16.0283,16.0283,16.0283,1200.0
2014-04-14 14:30:00,23.1,23.1,23.1,23.1,100.0,16.0213,16.0213,16.0213,16.0213,100.0
2014-04-14 15:00:00,23.1,23.1,23.09,23.09,2000.0,16.0213,16.0213,16.0144,16.0144,2000.0
2014-04-14 15:30:00,23.1,23.14,23.1,23.14,4100.0,16.0213,16.0491,16.0213,16.0491,4100.0
2014-04-15 09:30:00,22.66,22.68,22.66,22.68,7000.0,15.7162,15.73,15.7162,15.73,7000.0
2014-04-15 10:00:00,22.68,22.68,22.64,22.64,2400.0,15.73,15.73,15.7023,15.7023,2400.0
2014-04-15 10:30:00,22.64,22.64,22.64,22.64,0.0,15.7023,15.7023,15.7023,15.7023,0.0
2014-04-15 11:00:00,22.65,22.65,22.61,22.62,7300.0,15.7092,15.7092,15.6815,15.6884,7300.0
2014-04-15 11:30:00,22.61,22.66,22.6,22.6,9500.0,15.6815,15.7162,15.6745,15.6745,9500.0
2014-04-15 12:00:00,22.6,22.61,22.57,22.58,6300.0,15.6745,15.6815,15.6537,15.6607,6300.0
2014-04-15 12:30:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-04-15 13:00:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-04-15 13:30:00,22.58,22.61,22.57,22.58,4000.0,15.6607,15.6815,15.6537,15.6607,4000.0
2014-04-15 14:00:00,22.58,22.58,22.58,22.58,300.0,15.6607,15.6607,15.6607,15.6607,300.0
2014-04-15 14:30:00,22.59,22.63,22.59,22.63,5300.0,15.6676,15.6953,15.6676,15.6953,5300.0
2014-04-15 15:00:00,22.6,22.63,22.6,22.63,11400.0,15.6745,15.6953,15.6745,15.6953,11400.0
2014-04-15 15:30:00,22.65,22.65,22.61,22.61,1800.0,15.7092,15.7092,15.6815,15.6815,1800.0
2014-04-16 09:30:00,22.66,22.74,22.66,22.74,2000.0,15.7162,15.7716,15.7162,15.7716,2000.0
2014-04-16 10:00:00,22.71,22.71,22.7,22.7,14100.0,15.7508,15.7508,15.7439,15.7439,14100.0
2014-04-16 10:30:00,22.7,22.7,22.7,22.7,0.0,15.7439,15.7439,15.7439,15.7439,0.0
2014-04-16 11:00:00,22.7,22.75,22.69,22.74,1800.0,15.7439,15.7786,15.737,15.7716,1800.0
2014-04-16 11:30:00,22.74,22.74,22.74,22.74,1800.0,15.7716,15.7716,15.7716,15.7716,1800.0
2014-04-16 12:00:00,22.79,22.8,22.78,22.79,1300.0,15.8063,15.8132,15.7994,15.8063,1300.0
2014-04-16 12:30:00,22.77,22.79,22.75,22.79,1400.0,15.7924,15.8063,15.7786,15.8063,1400.0
2014-04-16 13:00:00,22.75,22.75,22.72,22.74,600.0,15.7786,15.7786,15.7578,15.7716,600.0
2014-04-16 13:30:00,22.74,22.74,22.74,22.74,100.0,15.7716,15.7716,15.7716,15.7716,100.0
2014-04-16 14:00:00,22.75,22.78,22.75,22.78,400.0,15.7786,15.7994,15.7786,15.7994,400.0
2014-04-16 14:30:00,22.79,22.8,22.78,22.8,500.0,15.8063,15.8132,15.7994,15.8132,500.0
2014-04-16 15:00:00,22.77,22.8,22.75,22.79,1000.0,15.7924,15.8132,15.7786,15.8063,1000.0
2014-04-16 15:30:00,22.79,22.79,22.77,22.78,2700.0,15.8063,15.8063,15.7924,15.7994,2700.0
2014-04-17 09:30:00,22.73,22.73,22.62,22.65,4300.0,15.7647,15.7647,15.6884,15.7092,4300.0
2014-04-17 10:00:00,22.66,22.66,22.66,22.66,100.0,15.7162,15.7162,15.7162,15.7162,100.0
2014-04-17 10:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 11:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 11:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 12:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 12:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 13:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 13:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 14:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 14:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-04-17 15:00:00,22.74,22.74,22.74,22.74,100.0,15.7716,15.7716,15.7716,15.7716,100.0
2014-04-17 15:30:00,22.71,22.71,22.64,22.64,2100.0,15.7508,15.7508,15.7023,15.7023,2100.0
2014-04-21 09:30:00,22.22,22.23,22.22,22.23,2700.0,15.411,15.4179,15.411,15.4179,2700.0
2014-04-21 10:00:00,22.17,22.17,22.17,22.17,100.0,15.3763,15.3763,15.3763,15.3763,100.0
2014-04-21 10:30:00,22.15,22.15,22.13,22.14,1300.0,15.3624,15.3624,15.3486,15.3555,1300.0
2014-04-21 11:00:00,22.16,22.16,22.16,22.16,100.0,15.3694,15.3694,15.3694,15.3694,100.0
2014-04-21 11:30:00,22.15,22.15,22.14,22.14,300.0,15.3624,15.3624,15.3555,15.3555,300.0
2014-04-21 12:00:00,22.14,22.14,22.14,22.14,0.0,15.3555,15.3555,15.3555,15.3555,0.0
2014-04-21 12:30:00,22.14,22.14,22.13,22.13,800.0,15.3555,15.3555,15.3486,15.3486,800.0
2014-04-21 13:00:00,22.11,22.11,22.1,22.11,700.0,15.3347,15.3347,15.3278,15.3347,700.0
2014-04-21 13:30:00,22.11,22.11,22.11,22.11,100.0,15.3347,15.3347,15.3347,15.3347,100.0
2014-04-21 14:00:00,22.11,22.11,22.11,22.11,0.0,15.3347,15.3347,15.3347,15.3347,0.0
2014-04-21 14:30:00,22.13,22.13,22.13,22.13,100.0,15.3486,15.3486,15.3486,15.3486,100.0
2014-04-21 15:00:00,22.15,22.15,22.13,22.13,1000.0,15.3624,15.3624,15.3486,15.3486,1000.0
2014-04-21 15:30:00,22.12,22.13,22.12,22.13,1400.0,15.3416,15.3486,15.3416,15.3486,1400.0
2014-04-22 09:30:00,22.31,22.31,22.25,22.25,5800.0,15.4734,15.4734,15.4318,15.4318,5800.0
2014-04-22 10:00:00,22.27,22.27,22.26,22.26,600.0,15.4457,15.4457,15.4387,15.4387,600.0
2014-04-22 10:30:00,22.25,22.25,22.25,22.25,200.0,15.4318,15.4318,15.4318,15.4318,200.0
2014-04-22 11:00:00,22.25,22.25,22.25,22.25,0.0,15.4318,15.4318,15.4318,15.4318,0.0
2014-04-22 11:30:00,22.25,22.25,22.23,22.23,600.0,15.4318,15.4318,15.4179,15.4179,600.0
2014-04-22 12:00:00,22.23,22.23,22.22,22.22,200.0,15.4179,15.4179,15.411,15.411,200.0
2014-04-22 12:30:00,22.23,22.23,22.23,22.23,100.0,15.4179,15.4179,15.4179,15.4179,100.0
2014-04-22 13:00:00,22.23,22.23,22.23,22.23,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2014-04-22 13:30:00,22.23,22.23,22.22,22.22,500.0,15.4179,15.4179,15.411,15.411,500.0
2014-04-22 14:00:00,22.19,22.19,22.19,22.19,100.0,15.3902,15.3902,15.3902,15.3902,100.0
2014-04-22 14:30:00,22.2,22.21,22.2,22.21,800.0,15.3971,15.404,15.3971,15.404,800.0
2014-04-22 15:00:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-04-22 15:30:00,22.22,22.22,22.21,22.22,1300.0,15.411,15.411,15.404,15.411,1300.0
2014-04-23 09:30:00,22.13,22.16,22.13,22.16,600.0,15.3486,15.3694,15.3486,15.3694,600.0
2014-04-23 10:00:00,22.11,22.11,22.1,22.11,4700.0,15.3347,15.3347,15.3278,15.3347,4700.0
2014-04-23 10:30:00,22.11,22.12,22.11,22.12,800.0,15.3347,15.3416,15.3347,15.3416,800.0
2014-04-23 11:00:00,22.14,22.14,22.14,22.14,100.0,15.3555,15.3555,15.3555,15.3555,100.0
2014-04-23 11:30:00,22.15,22.15,22.15,22.15,200.0,15.3624,15.3624,15.3624,15.3624,200.0
2014-04-23 12:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-04-23 12:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-04-23 13:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-04-23 13:30:00,22.16,22.16,22.16,22.16,100.0,15.3694,15.3694,15.3694,15.3694,100.0
2014-04-23 14:00:00,22.16,22.16,22.13,22.14,1300.0,15.3694,15.3694,15.3486,15.3555,1300.0
2014-04-23 14:30:00,22.15,22.15,22.15,22.15,200.0,15.3624,15.3624,15.3624,15.3624,200.0
2014-04-23 15:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-04-23 15:30:00,22.18,22.18,22.17,22.17,700.0,15.3832,15.3832,15.3763,15.3763,700.0
2014-04-24 09:30:00,22.16,22.22,22.13,22.16,3700.0,15.3694,15.411,15.3486,15.3694,3700.0
2014-04-24 10:00:00,22.15,22.15,22.1,22.11,2100.0,15.3624,15.3624,15.3278,15.3347,2100.0
2014-04-24 10:30:00,22.13,22.13,22.11,22.11,5800.0,15.3486,15.3486,15.3347,15.3347,5800.0
2014-04-24 11:00:00,22.12,22.12,22.12,22.12,100.0,15.3416,15.3416,15.3416,15.3416,100.0
2014-04-24 11:30:00,22.17,22.17,22.17,22.17,200.0,15.3763,15.3763,15.3763,15.3763,200.0
2014-04-24 12:00:00,22.19,22.19,22.19,22.19,100.0,15.3902,15.3902,15.3902,15.3902,100.0
2014-04-24 12:30:00,22.13,22.13,22.13,22.13,200.0,15.3486,15.3486,15.3486,15.3486,200.0
2014-04-24 13:00:00,22.13,22.13,22.13,22.13,0.0,15.3486,15.3486,15.3486,15.3486,0.0
2014-04-24 13:30:00,22.12,22.12,22.12,22.12,100.0,15.3416,15.3416,15.3416,15.3416,100.0
2014-04-24 14:00:00,22.13,22.18,22.12,22.18,6600.0,15.3486,15.3832,15.3416,15.3832,6600.0
2014-04-24 14:30:00,22.19,22.19,22.19,22.19,5300.0,15.3902,15.3902,15.3902,15.3902,5300.0
2014-04-24 15:00:00,22.18,22.18,22.18,22.18,300.0,15.3832,15.3832,15.3832,15.3832,300.0
2014-04-24 15:30:00,22.17,22.19,22.17,22.19,700.0,15.3763,15.3902,15.3763,15.3902,700.0
2014-04-25 09:30:00,22.05,22.05,21.93,22.0,1600.0,15.2931,15.2931,15.2098,15.2584,1600.0
2014-04-25 10:00:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-04-25 10:30:00,21.95,21.95,21.93,21.93,200.0,15.2237,15.2237,15.2098,15.2098,200.0
2014-04-25 11:00:00,21.9,21.94,21.88,21.94,5400.0,15.189,15.2168,15.1752,15.2168,5400.0
2014-04-25 11:30:00,21.96,21.96,21.93,21.95,4700.0,15.2307,15.2307,15.2098,15.2237,4700.0
2014-04-25 12:00:00,21.93,21.93,21.93,21.93,100.0,15.2098,15.2098,15.2098,15.2098,100.0
2014-04-25 12:30:00,21.92,21.93,21.92,21.92,800.0,15.2029,15.2098,15.2029,15.2029,800.0
2014-04-25 13:00:00,21.92,21.92,21.9,21.9,1600.0,15.2029,15.2029,15.189,15.189,1600.0
2014-04-25 13:30:00,21.89,21.9,21.89,21.9,1600.0,15.1821,15.189,15.1821,15.189,1600.0
2014-04-25 14:00:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-04-25 14:30:00,21.91,21.92,21.91,21.92,700.0,15.196,15.2029,15.196,15.2029,700.0
2014-04-25 15:00:00,21.92,21.92,21.92,21.92,0.0,15.2029,15.2029,15.2029,15.2029,0.0
2014-04-25 15:30:00,21.93,21.97,21.93,21.97,600.0,15.2098,15.2376,15.2098,15.2376,600.0
2014-04-28 09:30:00,21.68,21.68,21.61,21.61,3000.0,15.0365,15.0365,14.9879,14.9879,3000.0
2014-04-28 10:00:00,21.64,21.64,21.61,21.61,1300.0,15.0087,15.0087,14.9879,14.9879,1300.0
2014-04-28 10:30:00,21.61,21.61,21.61,21.61,7400.0,14.9879,14.9879,14.9879,14.9879,7400.0
2014-04-28 11:00:00,21.61,21.61,21.6,21.6,1000.0,14.9879,14.9879,14.981,14.981,1000.0
2014-04-28 11:30:00,21.6,21.6,21.6,21.6,0.0,14.981,14.981,14.981,14.981,0.0
2014-04-28 12:00:00,21.6,21.6,21.6,21.6,0.0,14.981,14.981,14.981,14.981,0.0
2014-04-28 12:30:00,21.62,21.62,21.62,21.62,500.0,14.9948,14.9948,14.9948,14.9948,500.0
2014-04-28 13:00:00,21.62,21.62,21.62,21.62,0.0,14.9948,14.9948,14.9948,14.9948,0.0
2014-04-28 13:30:00,21.62,21.62,21.62,21.62,0.0,14.9948,14.9948,14.9948,14.9948,0.0
2014-04-28 14:00:00,21.63,21.63,21.63,21.63,700.0,15.0018,15.0018,15.0018,15.0018,700.0
2014-04-28 14:30:00,21.63,21.63,21.63,21.63,0.0,15.0018,15.0018,15.0018,15.0018,0.0
2014-04-28 15:00:00,21.63,21.63,21.63,21.63,0.0,15.0018,15.0018,15.0018,15.0018,0.0
2014-04-28 15:30:00,21.68,21.68,21.67,21.67,200.0,15.0365,15.0365,15.0295,15.0295,200.0
2014-04-29 09:30:00,21.83,21.93,21.83,21.93,6400.0,15.1405,15.2098,15.1405,15.2098,6400.0
2014-04-29 10:00:00,21.95,21.95,21.9,21.9,2800.0,15.2237,15.2237,15.189,15.189,2800.0
2014-04-29 10:30:00,21.91,21.91,21.9,21.91,3500.0,15.196,15.196,15.189,15.196,3500.0
2014-04-29 11:00:00,21.91,21.91,21.91,21.91,0.0,15.196,15.196,15.196,15.196,0.0
2014-04-29 11:30:00,21.91,21.91,21.91,21.91,0.0,15.196,15.196,15.196,15.196,0.0
2014-04-29 12:00:00,21.91,21.91,21.91,21.91,0.0,15.196,15.196,15.196,15.196,0.0
2014-04-29 12:30:00,21.89,21.89,21.89,21.89,100.0,15.1821,15.1821,15.1821,15.1821,100.0
2014-04-29 13:00:00,21.9,21.9,21.9,21.9,100.0,15.189,15.189,15.189,15.189,100.0
2014-04-29 13:30:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-04-29 14:00:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-04-29 14:30:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-04-29 15:00:00,21.93,21.93,21.93,21.93,1400.0,15.2098,15.2098,15.2098,15.2098,1400.0
2014-04-29 15:30:00,21.93,21.94,21.92,21.92,24400.0,15.2098,15.2168,15.2029,15.2029,24400.0
2014-04-30 09:30:00,21.86,21.88,21.85,21.88,8800.0,15.1613,15.1752,15.1544,15.1752,8800.0
2014-04-30 10:00:00,21.89,21.9,21.89,21.9,1800.0,15.1821,15.189,15.1821,15.189,1800.0
2014-04-30 10:30:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-04-30 11:00:00,21.89,21.89,21.89,21.89,300.0,15.1821,15.1821,15.1821,15.1821,300.0
2014-04-30 11:30:00,21.9,21.92,21.9,21.92,1700.0,15.189,15.2029,15.189,15.2029,1700.0
2014-04-30 12:00:00,21.92,21.92,21.91,21.91,300.0,15.2029,15.2029,15.196,15.196,300.0
2014-04-30 12:30:00,21.92,21.93,21.92,21.93,3300.0,15.2029,15.2098,15.2029,15.2098,3300.0
2014-04-30 13:00:00,21.93,21.93,21.93,21.93,400.0,15.2098,15.2098,15.2098,15.2098,400.0
2014-04-30 13:30:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-04-30 14:00:00,21.94,21.95,21.92,21.92,1400.0,15.2168,15.2237,15.2029,15.2029,1400.0
2014-04-30 14:30:00,21.93,21.96,21.93,21.96,1000.0,15.2098,15.2307,15.2098,15.2307,1000.0
2014-04-30 15:00:00,21.96,21.96,21.94,21.94,500.0,15.2307,15.2307,15.2168,15.2168,500.0
2014-04-30 15:30:00,21.95,21.97,21.95,21.95,1200.0,15.2237,15.2376,15.2237,15.2237,1200.0
2014-05-01 09:30:00,21.86,21.86,21.86,21.86,500.0,15.1613,15.1613,15.1613,15.1613,500.0
2014-05-01 10:00:00,21.95,21.97,21.92,21.96,1100.0,15.2237,15.2376,15.2029,15.2307,1100.0
2014-05-01 10:30:00,21.96,22.09,21.96,22.09,12100.0,15.2307,15.3208,15.2307,15.3208,12100.0
2014-05-01 11:00:00,22.09,22.09,22.09,22.09,0.0,15.3208,15.3208,15.3208,15.3208,0.0
2014-05-01 11:30:00,22.08,22.08,22.08,22.08,300.0,15.3139,15.3139,15.3139,15.3139,300.0
2014-05-01 12:00:00,22.08,22.08,22.08,22.08,0.0,15.3139,15.3139,15.3139,15.3139,0.0
2014-05-01 12:30:00,22.08,22.08,22.08,22.08,0.0,15.3139,15.3139,15.3139,15.3139,0.0
2014-05-01 13:00:00,22.07,22.07,22.07,22.07,100.0,15.3069,15.3069,15.3069,15.3069,100.0
2014-05-01 13:30:00,22.08,22.08,22.08,22.08,100.0,15.3139,15.3139,15.3139,15.3139,100.0
2014-05-01 14:00:00,22.07,22.07,22.07,22.07,400.0,15.3069,15.3069,15.3069,15.3069,400.0
2014-05-01 14:30:00,22.07,22.07,22.06,22.06,300.0,15.3069,15.3069,15.3,15.3,300.0
2014-05-01 15:00:00,22.05,22.05,22.05,22.05,300.0,15.2931,15.2931,15.2931,15.2931,300.0
2014-05-01 15:30:00,22.01,22.01,22.01,22.01,700.0,15.2653,15.2653,15.2653,15.2653,700.0
2014-05-02 09:30:00,22.1,22.11,22.02,22.04,7400.0,15.3278,15.3347,15.2723,15.2861,7400.0
2014-05-02 10:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 10:30:00,22.06,22.06,22.05,22.05,500.0,15.3,15.3,15.2931,15.2931,500.0
2014-05-02 11:00:00,22.04,22.04,22.04,22.04,100.0,15.2861,15.2861,15.2861,15.2861,100.0
2014-05-02 11:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 12:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 12:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 13:00:00,22.03,22.04,22.03,22.03,3300.0,15.2792,15.2861,15.2792,15.2792,3300.0
2014-05-02 13:30:00,22.04,22.04,22.04,22.04,200.0,15.2861,15.2861,15.2861,15.2861,200.0
2014-05-02 14:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 14:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 15:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-02 15:30:00,22.06,22.08,22.06,22.08,500.0,15.3,15.3139,15.3,15.3139,500.0
2014-05-05 09:30:00,21.87,21.87,21.87,21.87,2600.0,15.1682,15.1682,15.1682,15.1682,2600.0
2014-05-05 10:00:00,21.9,21.92,21.89,21.89,1400.0,15.189,15.2029,15.1821,15.1821,1400.0
2014-05-05 10:30:00,21.91,21.92,21.91,21.92,500.0,15.196,15.2029,15.196,15.2029,500.0
2014-05-05 11:00:00,21.92,21.92,21.92,21.92,0.0,15.2029,15.2029,15.2029,15.2029,0.0
2014-05-05 11:30:00,21.94,21.94,21.93,21.94,2500.0,15.2168,15.2168,15.2098,15.2168,2500.0
2014-05-05 12:00:00,21.94,21.95,21.94,21.95,5100.0,15.2168,15.2237,15.2168,15.2237,5100.0
2014-05-05 12:30:00,21.95,21.95,21.95,21.95,2100.0,15.2237,15.2237,15.2237,15.2237,2100.0
2014-05-05 13:00:00,21.93,21.95,21.93,21.95,700.0,15.2098,15.2237,15.2098,15.2237,700.0
2014-05-05 13:30:00,21.95,21.98,21.95,21.98,1400.0,15.2237,15.2445,15.2237,15.2445,1400.0
2014-05-05 14:00:00,21.98,21.99,21.98,21.99,3200.0,15.2445,15.2515,15.2445,15.2515,3200.0
2014-05-05 14:30:00,21.99,21.99,21.99,21.99,700.0,15.2515,15.2515,15.2515,15.2515,700.0
2014-05-05 15:00:00,22.0,22.0,22.0,22.0,100.0,15.2584,15.2584,15.2584,15.2584,100.0
2014-05-05 15:30:00,22.0,22.02,22.0,22.02,1200.0,15.2584,15.2723,15.2584,15.2723,1200.0
2014-05-06 09:30:00,21.95,21.95,21.93,21.94,1300.0,15.2237,15.2237,15.2098,15.2168,1300.0
2014-05-06 10:00:00,22.01,22.03,22.01,22.03,800.0,15.2653,15.2792,15.2653,15.2792,800.0
2014-05-06 10:30:00,22.08,22.08,22.06,22.06,1100.0,15.3139,15.3139,15.3,15.3,1100.0
2014-05-06 11:00:00,22.06,22.06,22.06,22.06,0.0,15.3,15.3,15.3,15.3,0.0
2014-05-06 11:30:00,22.04,22.04,22.04,22.04,300.0,15.2861,15.2861,15.2861,15.2861,300.0
2014-05-06 12:00:00,22.04,22.04,22.04,22.04,200.0,15.2861,15.2861,15.2861,15.2861,200.0
2014-05-06 12:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 13:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 13:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 14:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 14:30:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 15:00:00,22.04,22.04,22.04,22.04,0.0,15.2861,15.2861,15.2861,15.2861,0.0
2014-05-06 15:30:00,21.96,21.96,21.96,21.96,500.0,15.2307,15.2307,15.2307,15.2307,500.0
2014-05-07 09:30:00,21.82,21.84,21.82,21.84,1800.0,15.1336,15.1474,15.1336,15.1474,1800.0
2014-05-07 10:00:00,21.83,21.83,21.82,21.82,600.0,15.1405,15.1405,15.1336,15.1336,600.0
2014-05-07 10:30:00,21.82,21.88,21.82,21.88,1100.0,15.1336,15.1752,15.1336,15.1752,1100.0
2014-05-07 11:00:00,21.88,21.88,21.87,21.87,600.0,15.1752,15.1752,15.1682,15.1682,600.0
2014-05-07 11:30:00,21.88,21.92,21.88,21.92,3500.0,15.1752,15.2029,15.1752,15.2029,3500.0
2014-05-07 12:00:00,21.91,21.91,21.88,21.89,4000.0,15.196,15.196,15.1752,15.1821,4000.0
2014-05-07 12:30:00,21.88,21.88,21.85,21.86,2500.0,15.1752,15.1752,15.1544,15.1613,2500.0
2014-05-07 13:00:00,21.84,21.85,21.84,21.85,300.0,15.1474,15.1544,15.1474,15.1544,300.0
2014-05-07 13:30:00,21.85,21.85,21.85,21.85,0.0,15.1544,15.1544,15.1544,15.1544,0.0
2014-05-07 14:00:00,21.85,21.88,21.85,21.88,300.0,15.1544,15.1752,15.1544,15.1752,300.0
2014-05-07 14:30:00,21.88,21.88,21.88,21.88,500.0,15.1752,15.1752,15.1752,15.1752,500.0
2014-05-07 15:00:00,21.87,21.87,21.84,21.84,1300.0,15.1682,15.1682,15.1474,15.1474,1300.0
2014-05-07 15:30:00,21.86,21.88,21.86,21.88,400.0,15.1613,15.1752,15.1613,15.1752,400.0
2014-05-08 09:30:00,21.91,21.91,21.9,21.9,1300.0,15.196,15.196,15.189,15.189,1300.0
2014-05-08 10:00:00,21.89,21.89,21.84,21.84,700.0,15.1821,15.1821,15.1474,15.1474,700.0
2014-05-08 10:30:00,21.83,21.85,21.83,21.85,600.0,15.1405,15.1544,15.1405,15.1544,600.0
2014-05-08 11:00:00,21.83,21.84,21.82,21.82,1100.0,15.1405,15.1474,15.1336,15.1336,1100.0
2014-05-08 11:30:00,21.84,21.86,21.84,21.86,900.0,15.1474,15.1613,15.1474,15.1613,900.0
2014-05-08 12:00:00,21.86,21.86,21.85,21.85,3200.0,15.1613,15.1613,15.1544,15.1544,3200.0
2014-05-08 12:30:00,21.83,21.83,21.83,21.83,500.0,15.1405,15.1405,15.1405,15.1405,500.0
2014-05-08 13:00:00,21.83,21.83,21.83,21.83,1700.0,15.1405,15.1405,15.1405,15.1405,1700.0
2014-05-08 13:30:00,21.83,21.83,21.83,21.83,1500.0,15.1405,15.1405,15.1405,15.1405,1500.0
2014-05-08 14:00:00,21.83,21.83,21.83,21.83,4200.0,15.1405,15.1405,15.1405,15.1405,4200.0
2014-05-08 14:30:00,21.83,21.83,21.83,21.83,4300.0,15.1405,15.1405,15.1405,15.1405,4300.0
2014-05-08 15:00:00,21.83,21.83,21.82,21.82,5600.0,15.1405,15.1405,15.1336,15.1336,5600.0
2014-05-08 15:30:00,21.82,21.82,21.8,21.8,9900.0,15.1336,15.1336,15.1197,15.1197,9900.0
2014-05-09 09:30:00,21.9,21.9,21.88,21.88,1800.0,15.189,15.189,15.1752,15.1752,1800.0
2014-05-09 10:00:00,21.88,21.88,21.88,21.88,0.0,15.1752,15.1752,15.1752,15.1752,0.0
2014-05-09 10:30:00,21.86,21.86,21.86,21.86,100.0,15.1613,15.1613,15.1613,15.1613,100.0
2014-05-09 11:00:00,21.86,21.86,21.86,21.86,0.0,15.1613,15.1613,15.1613,15.1613,0.0
2014-05-09 11:30:00,21.88,21.88,21.88,21.88,200.0,15.1752,15.1752,15.1752,15.1752,200.0
2014-05-09 12:00:00,21.88,21.88,21.88,21.88,0.0,15.1752,15.1752,15.1752,15.1752,0.0
2014-05-09 12:30:00,21.88,21.88,21.88,21.88,0.0,15.1752,15.1752,15.1752,15.1752,0.0
2014-05-09 13:00:00,21.9,21.9,21.9,21.9,300.0,15.189,15.189,15.189,15.189,300.0
2014-05-09 13:30:00,21.89,21.9,21.89,21.9,200.0,15.1821,15.189,15.1821,15.189,200.0
2014-05-09 14:00:00,21.88,21.88,21.88,21.88,200.0,15.1752,15.1752,15.1752,15.1752,200.0
2014-05-09 14:30:00,21.88,21.88,21.86,21.87,1200.0,15.1752,15.1752,15.1613,15.1682,1200.0
2014-05-09 15:00:00,21.87,21.88,21.87,21.88,300.0,15.1682,15.1752,15.1682,15.1752,300.0
2014-05-09 15:30:00,21.88,21.88,21.85,21.86,1600.0,15.1752,15.1752,15.1544,15.1613,1600.0
2014-05-12 09:30:00,22.19,22.3,22.19,22.27,7600.0,15.3902,15.4665,15.3902,15.4457,7600.0
2014-05-12 10:00:00,22.3,22.33,22.3,22.33,3400.0,15.4665,15.4873,15.4665,15.4873,3400.0
2014-05-12 10:30:00,22.33,22.35,22.32,22.33,32100.0,15.4873,15.5011,15.4803,15.4873,32100.0
2014-05-12 11:00:00,22.33,22.37,22.33,22.37,7900.0,15.4873,15.515,15.4873,15.515,7900.0
2014-05-12 11:30:00,22.37,22.37,22.37,22.37,0.0,15.515,15.515,15.515,15.515,0.0
2014-05-12 12:00:00,22.35,22.36,22.34,22.36,3600.0,15.5011,15.5081,15.4942,15.5081,3600.0
2014-05-12 12:30:00,22.35,22.35,22.35,22.35,700.0,15.5011,15.5011,15.5011,15.5011,700.0
2014-05-12 13:00:00,22.35,22.36,22.34,22.35,4000.0,15.5011,15.5081,15.4942,15.5011,4000.0
2014-05-12 13:30:00,22.34,22.36,22.33,22.36,1200.0,15.4942,15.5081,15.4873,15.5081,1200.0
2014-05-12 14:00:00,22.36,22.36,22.36,22.36,100.0,15.5081,15.5081,15.5081,15.5081,100.0
2014-05-12 14:30:00,22.36,22.36,22.34,22.36,900.0,15.5081,15.5081,15.4942,15.5081,900.0
2014-05-12 15:00:00,22.34,22.38,22.34,22.38,800.0,15.4942,15.522,15.4942,15.522,800.0
2014-05-12 15:30:00,22.39,22.39,22.38,22.39,1100.0,15.5289,15.5289,15.522,15.5289,1100.0
2014-05-13 09:30:00,22.31,22.31,22.25,22.25,2400.0,15.4734,15.4734,15.4318,15.4318,2400.0
2014-05-13 10:00:00,22.26,22.28,22.25,22.25,900.0,15.4387,15.4526,15.4318,15.4318,900.0
2014-05-13 10:30:00,22.25,22.27,22.25,22.27,1000.0,15.4318,15.4457,15.4318,15.4457,1000.0
2014-05-13 11:00:00,22.27,22.27,22.27,22.27,0.0,15.4457,15.4457,15.4457,15.4457,0.0
2014-05-13 11:30:00,22.27,22.3,22.27,22.3,1000.0,15.4457,15.4665,15.4457,15.4665,1000.0
2014-05-13 12:00:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-05-13 12:30:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-05-13 13:00:00,22.31,22.31,22.31,22.31,200.0,15.4734,15.4734,15.4734,15.4734,200.0
2014-05-13 13:30:00,22.31,22.31,22.31,22.31,0.0,15.4734,15.4734,15.4734,15.4734,0.0
2014-05-13 14:00:00,22.31,22.31,22.31,22.31,500.0,15.4734,15.4734,15.4734,15.4734,500.0
2014-05-13 14:30:00,22.31,22.31,22.31,22.31,200.0,15.4734,15.4734,15.4734,15.4734,200.0
2014-05-13 15:00:00,22.31,22.31,22.31,22.31,200.0,15.4734,15.4734,15.4734,15.4734,200.0
2014-05-13 15:30:00,22.31,22.31,22.3,22.31,700.0,15.4734,15.4734,15.4665,15.4734,700.0
2014-05-14 09:30:00,22.27,22.4,22.25,22.28,6500.0,15.4457,15.5358,15.4318,15.4526,6500.0
2014-05-14 10:00:00,22.26,22.26,22.26,22.26,2500.0,15.4387,15.4387,15.4387,15.4387,2500.0
2014-05-14 10:30:00,22.28,22.3,22.28,22.29,3400.0,15.4526,15.4665,15.4526,15.4595,3400.0
2014-05-14 11:00:00,22.3,22.31,22.3,22.31,1800.0,15.4665,15.4734,15.4665,15.4734,1800.0
2014-05-14 11:30:00,22.31,22.31,22.31,22.31,0.0,15.4734,15.4734,15.4734,15.4734,0.0
2014-05-14 12:00:00,22.33,22.33,22.33,22.33,700.0,15.4873,15.4873,15.4873,15.4873,700.0
2014-05-14 12:30:00,22.32,22.32,22.32,22.32,500.0,15.4803,15.4803,15.4803,15.4803,500.0
2014-05-14 13:00:00,22.32,22.33,22.32,22.33,200.0,15.4803,15.4873,15.4803,15.4873,200.0
2014-05-14 13:30:00,22.33,22.33,22.33,22.33,0.0,15.4873,15.4873,15.4873,15.4873,0.0
2014-05-14 14:00:00,22.33,22.33,22.32,22.32,2800.0,15.4873,15.4873,15.4803,15.4803,2800.0
2014-05-14 14:30:00,22.32,22.32,22.32,22.32,0.0,15.4803,15.4803,15.4803,15.4803,0.0
2014-05-14 15:00:00,22.31,22.31,22.31,22.31,700.0,15.4734,15.4734,15.4734,15.4734,700.0
2014-05-14 15:30:00,22.31,22.32,22.27,22.29,15000.0,15.4734,15.4803,15.4457,15.4595,15000.0
2014-05-15 09:30:00,22.1,22.1,21.94,21.94,3200.0,15.3278,15.3278,15.2168,15.2168,3200.0
2014-05-15 10:00:00,21.93,21.93,21.93,21.93,100.0,15.2098,15.2098,15.2098,15.2098,100.0
2014-05-15 10:30:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-15 11:00:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-15 11:30:00,21.93,21.93,21.93,21.93,3200.0,15.2098,15.2098,15.2098,15.2098,3200.0
2014-05-15 12:00:00,21.93,21.93,21.92,21.92,900.0,15.2098,15.2098,15.2029,15.2029,900.0
2014-05-15 12:30:00,21.92,21.92,21.92,21.92,100.0,15.2029,15.2029,15.2029,15.2029,100.0
2014-05-15 13:00:00,21.94,21.94,21.94,21.94,200.0,15.2168,15.2168,15.2168,15.2168,200.0
2014-05-15 13:30:00,21.94,21.94,21.94,21.94,2600.0,15.2168,15.2168,15.2168,15.2168,2600.0
2014-05-15 14:00:00,21.94,21.94,21.94,21.94,200.0,15.2168,15.2168,15.2168,15.2168,200.0
2014-05-15 14:30:00,21.93,21.93,21.92,21.92,500.0,15.2098,15.2098,15.2029,15.2029,500.0
2014-05-15 15:00:00,21.92,21.92,21.92,21.92,0.0,15.2029,15.2029,15.2029,15.2029,0.0
2014-05-15 15:30:00,21.95,21.95,21.92,21.93,700.0,15.2237,15.2237,15.2029,15.2098,700.0
2014-05-16 09:30:00,21.85,21.85,21.85,21.85,700.0,15.1544,15.1544,15.1544,15.1544,700.0
2014-05-16 10:00:00,21.89,21.97,21.89,21.97,1100.0,15.1821,15.2376,15.1821,15.2376,1100.0
2014-05-16 10:30:00,21.97,21.97,21.97,21.97,0.0,15.2376,15.2376,15.2376,15.2376,0.0
2014-05-16 11:00:00,22.0,22.02,22.0,22.02,600.0,15.2584,15.2723,15.2584,15.2723,600.0
2014-05-16 11:30:00,22.03,22.05,22.03,22.05,1600.0,15.2792,15.2931,15.2792,15.2931,1600.0
2014-05-16 12:00:00,22.05,22.07,22.05,22.07,9000.0,15.2931,15.3069,15.2931,15.3069,9000.0
2014-05-16 12:30:00,22.07,22.07,22.05,22.06,900.0,15.3069,15.3069,15.2931,15.3,900.0
2014-05-16 13:00:00,22.06,22.06,22.06,22.06,0.0,15.3,15.3,15.3,15.3,0.0
2014-05-16 13:30:00,22.06,22.07,22.06,22.07,400.0,15.3,15.3069,15.3,15.3069,400.0
2014-05-16 14:00:00,22.03,22.03,22.01,22.01,200.0,15.2792,15.2792,15.2653,15.2653,200.0
2014-05-16 14:30:00,22.01,22.04,22.01,22.04,2200.0,15.2653,15.2861,15.2653,15.2861,2200.0
2014-05-16 15:00:00,22.05,22.07,22.02,22.05,1900.0,15.2931,15.3069,15.2723,15.2931,1900.0
2014-05-16 15:30:00,22.02,22.1,22.02,22.06,4700.0,15.2723,15.3278,15.2723,15.3,4700.0
2014-05-19 09:30:00,21.76,21.76,21.72,21.74,7300.0,15.0919,15.0919,15.0642,15.0781,7300.0
2014-05-19 10:00:00,21.74,21.74,21.74,21.74,0.0,15.0781,15.0781,15.0781,15.0781,0.0
2014-05-19 10:30:00,21.74,21.74,21.73,21.73,400.0,15.0781,15.0781,15.0711,15.0711,400.0
2014-05-19 11:00:00,21.74,21.74,21.72,21.72,700.0,15.0781,15.0781,15.0642,15.0642,700.0
2014-05-19 11:30:00,21.72,21.72,21.68,21.69,2100.0,15.0642,15.0642,15.0365,15.0434,2100.0
2014-05-19 12:00:00,21.71,21.72,21.71,21.72,1700.0,15.0573,15.0642,15.0573,15.0642,1700.0
2014-05-19 12:30:00,21.72,21.73,21.71,21.73,1600.0,15.0642,15.0711,15.0573,15.0711,1600.0
2014-05-19 13:00:00,21.72,21.72,21.7,21.7,700.0,15.0642,15.0642,15.0503,15.0503,700.0
2014-05-19 13:30:00,21.71,21.72,21.71,21.72,300.0,15.0573,15.0642,15.0573,15.0642,300.0
2014-05-19 14:00:00,21.71,21.72,21.71,21.71,2900.0,15.0573,15.0642,15.0573,15.0573,2900.0
2014-05-19 14:30:00,21.71,21.71,21.71,21.71,200.0,15.0573,15.0573,15.0573,15.0573,200.0
2014-05-19 15:00:00,21.71,21.72,21.71,21.71,1300.0,15.0573,15.0642,15.0573,15.0573,1300.0
2014-05-19 15:30:00,21.71,21.73,21.7,21.73,1700.0,15.0573,15.0711,15.0503,15.0711,1700.0
2014-05-20 09:30:00,21.69,21.69,21.65,21.65,1600.0,15.0434,15.0434,15.0157,15.0157,1600.0
2014-05-20 10:00:00,21.65,21.65,21.65,21.65,0.0,15.0157,15.0157,15.0157,15.0157,0.0
2014-05-20 10:30:00,21.66,21.69,21.66,21.69,800.0,15.0226,15.0434,15.0226,15.0434,800.0
2014-05-20 11:00:00,21.69,21.69,21.69,21.69,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2014-05-20 11:30:00,21.69,21.69,21.69,21.69,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2014-05-20 12:00:00,21.69,21.69,21.69,21.69,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2014-05-20 12:30:00,21.69,21.69,21.69,21.69,500.0,15.0434,15.0434,15.0434,15.0434,500.0
2014-05-20 13:00:00,21.68,21.68,21.67,21.67,3800.0,15.0365,15.0365,15.0295,15.0295,3800.0
2014-05-20 13:30:00,21.66,21.66,21.66,21.66,100.0,15.0226,15.0226,15.0226,15.0226,100.0
2014-05-20 14:00:00,21.66,21.66,21.66,21.66,0.0,15.0226,15.0226,15.0226,15.0226,0.0
2014-05-20 14:30:00,21.66,21.66,21.66,21.66,0.0,15.0226,15.0226,15.0226,15.0226,0.0
2014-05-20 15:00:00,21.69,21.69,21.69,21.69,100.0,15.0434,15.0434,15.0434,15.0434,100.0
2014-05-20 15:30:00,21.69,21.69,21.69,21.69,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2014-05-21 09:30:00,21.8,21.89,21.8,21.89,3000.0,15.1197,15.1821,15.1197,15.1821,3000.0
2014-05-21 10:00:00,21.9,21.92,21.9,21.9,3100.0,15.189,15.2029,15.189,15.189,3100.0
2014-05-21 10:30:00,21.92,21.92,21.91,21.91,6200.0,15.2029,15.2029,15.196,15.196,6200.0
2014-05-21 11:00:00,21.91,21.91,21.91,21.91,2000.0,15.196,15.196,15.196,15.196,2000.0
2014-05-21 11:30:00,21.91,21.91,21.88,21.88,13400.0,15.196,15.196,15.1752,15.1752,13400.0
2014-05-21 12:00:00,21.88,21.88,21.88,21.88,1400.0,15.1752,15.1752,15.1752,15.1752,1400.0
2014-05-21 12:30:00,21.88,21.88,21.88,21.88,2000.0,15.1752,15.1752,15.1752,15.1752,2000.0
2014-05-21 13:00:00,21.88,21.89,21.88,21.88,1300.0,15.1752,15.1821,15.1752,15.1752,1300.0
2014-05-21 13:30:00,21.89,21.89,21.88,21.88,2200.0,15.1821,15.1821,15.1752,15.1752,2200.0
2014-05-21 14:00:00,21.89,21.89,21.87,21.89,2900.0,15.1821,15.1821,15.1682,15.1821,2900.0
2014-05-21 14:30:00,21.89,21.89,21.86,21.86,1600.0,15.1821,15.1821,15.1613,15.1613,1600.0
2014-05-21 15:00:00,21.86,21.89,21.86,21.88,2600.0,15.1613,15.1821,15.1613,15.1752,2600.0
2014-05-21 15:30:00,21.86,21.88,21.85,21.86,1700.0,15.1613,15.1752,15.1544,15.1613,1700.0
2014-05-22 09:30:00,21.82,21.88,21.82,21.88,1400.0,15.1336,15.1752,15.1336,15.1752,1400.0
2014-05-22 10:00:00,21.88,21.88,21.88,21.88,0.0,15.1752,15.1752,15.1752,15.1752,0.0
2014-05-22 10:30:00,21.89,21.89,21.88,21.88,700.0,15.1821,15.1821,15.1752,15.1752,700.0
2014-05-22 11:00:00,21.88,21.89,21.88,21.89,2800.0,15.1752,15.1821,15.1752,15.1821,2800.0
2014-05-22 11:30:00,21.89,21.89,21.89,21.89,2000.0,15.1821,15.1821,15.1821,15.1821,2000.0
2014-05-22 12:00:00,21.89,21.89,21.89,21.89,0.0,15.1821,15.1821,15.1821,15.1821,0.0
2014-05-22 12:30:00,21.89,21.89,21.89,21.89,0.0,15.1821,15.1821,15.1821,15.1821,0.0
2014-05-22 13:00:00,21.89,21.89,21.89,21.89,0.0,15.1821,15.1821,15.1821,15.1821,0.0
2014-05-22 13:30:00,21.89,21.9,21.89,21.9,3300.0,15.1821,15.189,15.1821,15.189,3300.0
2014-05-22 14:00:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-05-22 14:30:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-05-22 15:00:00,21.9,21.9,21.9,21.9,0.0,15.189,15.189,15.189,15.189,0.0
2014-05-22 15:30:00,21.89,21.9,21.87,21.9,900.0,15.1821,15.189,15.1682,15.189,900.0
2014-05-23 09:30:00,22.1,22.1,22.02,22.03,1300.0,15.3278,15.3278,15.2723,15.2792,1300.0
2014-05-23 10:00:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 10:30:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 11:00:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 11:30:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 12:00:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 12:30:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 13:00:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 13:30:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 14:00:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 14:30:00,22.03,22.03,22.03,22.03,0.0,15.2792,15.2792,15.2792,15.2792,0.0
2014-05-23 15:00:00,22.07,22.08,22.07,22.07,500.0,15.3069,15.3139,15.3069,15.3069,500.0
2014-05-23 15:30:00,22.07,22.07,22.05,22.05,400.0,15.3069,15.3069,15.2931,15.2931,400.0
2014-05-27 09:30:00,22.05,22.05,22.05,22.05,2100.0,15.2931,15.2931,15.2931,15.2931,2100.0
2014-05-27 10:00:00,22.03,22.03,22.03,22.03,300.0,15.2792,15.2792,15.2792,15.2792,300.0
2014-05-27 10:30:00,22.0,22.0,22.0,22.0,100.0,15.2584,15.2584,15.2584,15.2584,100.0
2014-05-27 11:00:00,21.98,21.98,21.98,21.98,400.0,15.2445,15.2445,15.2445,15.2445,400.0
2014-05-27 11:30:00,21.98,21.98,21.98,21.98,0.0,15.2445,15.2445,15.2445,15.2445,0.0
2014-05-27 12:00:00,21.95,22.0,21.94,21.95,1400.0,15.2237,15.2584,15.2168,15.2237,1400.0
2014-05-27 12:30:00,21.92,21.92,21.91,21.91,9100.0,15.2029,15.2029,15.196,15.196,9100.0
2014-05-27 13:00:00,21.91,21.93,21.91,21.93,1400.0,15.196,15.2098,15.196,15.2098,1400.0
2014-05-27 13:30:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-27 14:00:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-27 14:30:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-27 15:00:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-05-27 15:30:00,21.96,21.96,21.96,21.96,100.0,15.2307,15.2307,15.2307,15.2307,100.0
2014-05-28 09:30:00,22.26,22.27,22.26,22.27,1300.0,15.4387,15.4457,15.4387,15.4457,1300.0
2014-05-28 10:00:00,22.23,22.23,22.16,22.16,3300.0,15.4179,15.4179,15.3694,15.3694,3300.0
2014-05-28 10:30:00,22.16,22.16,22.16,22.16,0.0,15.3694,15.3694,15.3694,15.3694,0.0
2014-05-28 11:00:00,22.15,22.15,22.15,22.15,2500.0,15.3624,15.3624,15.3624,15.3624,2500.0
2014-05-28 11:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-05-28 12:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-05-28 12:30:00,22.16,22.16,22.15,22.15,900.0,15.3694,15.3694,15.3624,15.3624,900.0
2014-05-28 13:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-05-28 13:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-05-28 14:00:00,22.16,22.17,22.16,22.17,1800.0,15.3694,15.3763,15.3694,15.3763,1800.0
2014-05-28 14:30:00,22.17,22.17,22.17,22.17,500.0,15.3763,15.3763,15.3763,15.3763,500.0
2014-05-28 15:00:00,22.17,22.17,22.17,22.17,0.0,15.3763,15.3763,15.3763,15.3763,0.0
2014-05-28 15:30:00,22.16,22.16,22.13,22.14,2300.0,15.3694,15.3694,15.3486,15.3555,2300.0
2014-05-29 09:30:00,22.03,22.13,22.03,22.13,2400.0,15.2792,15.3486,15.2792,15.3486,2400.0
2014-05-29 10:00:00,22.09,22.09,22.07,22.07,2000.0,15.3208,15.3208,15.3069,15.3069,2000.0
2014-05-29 10:30:00,22.08,22.08,22.08,22.08,1300.0,15.3139,15.3139,15.3139,15.3139,1300.0
2014-05-29 11:00:00,22.08,22.08,22.08,22.08,0.0,15.3139,15.3139,15.3139,15.3139,0.0
2014-05-29 11:30:00,22.09,22.09,22.09,22.09,100.0,15.3208,15.3208,15.3208,15.3208,100.0
2014-05-29 12:00:00,22.11,22.11,22.11,22.11,100.0,15.3347,15.3347,15.3347,15.3347,100.0
2014-05-29 12:30:00,22.11,22.11,22.11,22.11,0.0,15.3347,15.3347,15.3347,15.3347,0.0
2014-05-29 13:00:00,22.12,22.12,22.08,22.08,3000.0,15.3416,15.3416,15.3139,15.3139,3000.0
2014-05-29 13:30:00,22.08,22.08,22.08,22.08,0.0,15.3139,15.3139,15.3139,15.3139,0.0
2014-05-29 14:00:00,22.08,22.08,22.08,22.08,0.0,15.3139,15.3139,15.3139,15.3139,0.0
2014-05-29 14:30:00,22.09,22.09,22.09,22.09,2100.0,15.3208,15.3208,15.3208,15.3208,2100.0
2014-05-29 15:00:00,22.09,22.09,22.09,22.09,2200.0,15.3208,15.3208,15.3208,15.3208,2200.0
2014-05-29 15:30:00,22.08,22.09,22.08,22.09,1200.0,15.3139,15.3208,15.3139,15.3208,1200.0
2014-05-30 09:30:00,22.13,22.13,22.13,22.13,1200.0,15.3486,15.3486,15.3486,15.3486,1200.0
2014-05-30 10:00:00,22.13,22.13,22.13,22.13,0.0,15.3486,15.3486,15.3486,15.3486,0.0
2014-05-30 10:30:00,22.15,22.15,22.15,22.15,200.0,15.3624,15.3624,15.3624,15.3624,200.0
2014-05-30 11:00:00,22.14,22.14,22.13,22.13,600.0,15.3555,15.3555,15.3486,15.3486,600.0
2014-05-30 11:30:00,22.14,22.14,22.13,22.13,400.0,15.3555,15.3555,15.3486,15.3486,400.0
2014-05-30 12:00:00,22.13,22.13,22.12,22.12,800.0,15.3486,15.3486,15.3416,15.3416,800.0
2014-05-30 12:30:00,22.13,22.13,22.13,22.13,600.0,15.3486,15.3486,15.3486,15.3486,600.0
2014-05-30 13:00:00,22.11,22.11,22.11,22.11,100.0,15.3347,15.3347,15.3347,15.3347,100.0
2014-05-30 13:30:00,22.11,22.11,22.1,22.1,700.0,15.3347,15.3347,15.3278,15.3278,700.0
2014-05-30 14:00:00,22.1,22.1,22.1,22.1,0.0,15.3278,15.3278,15.3278,15.3278,0.0
2014-05-30 14:30:00,22.1,22.1,22.1,22.1,0.0,15.3278,15.3278,15.3278,15.3278,0.0
2014-05-30 15:00:00,22.1,22.1,22.1,22.1,0.0,15.3278,15.3278,15.3278,15.3278,0.0
2014-05-30 15:30:00,22.13,22.15,22.13,22.15,200.0,15.3486,15.3624,15.3486,15.3624,200.0
2014-06-02 09:30:00,22.11,22.21,22.11,22.21,4000.0,15.3347,15.404,15.3347,15.404,4000.0
2014-06-02 10:00:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-06-02 10:30:00,22.22,22.23,22.22,22.23,300.0,15.411,15.4179,15.411,15.4179,300.0
2014-06-02 11:00:00,22.22,22.22,22.22,22.22,500.0,15.411,15.411,15.411,15.411,500.0
2014-06-02 11:30:00,22.24,22.25,22.24,22.25,10000.0,15.4249,15.4318,15.4249,15.4318,10000.0
2014-06-02 12:00:00,22.25,22.25,22.25,22.25,0.0,15.4318,15.4318,15.4318,15.4318,0.0
2014-06-02 12:30:00,22.25,22.25,22.25,22.25,0.0,15.4318,15.4318,15.4318,15.4318,0.0
2014-06-02 13:00:00,22.26,22.26,22.26,22.26,4000.0,15.4387,15.4387,15.4387,15.4387,4000.0
2014-06-02 13:30:00,22.25,22.25,22.25,22.25,100.0,15.4318,15.4318,15.4318,15.4318,100.0
2014-06-02 14:00:00,22.25,22.25,22.25,22.25,0.0,15.4318,15.4318,15.4318,15.4318,0.0
2014-06-02 14:30:00,22.25,22.25,22.25,22.25,0.0,15.4318,15.4318,15.4318,15.4318,0.0
2014-06-02 15:00:00,22.28,22.28,22.28,22.28,300.0,15.4526,15.4526,15.4526,15.4526,300.0
2014-06-02 15:30:00,22.26,22.26,22.26,22.26,200.0,15.4387,15.4387,15.4387,15.4387,200.0
2014-06-03 09:30:00,21.97,21.98,21.97,21.98,500.0,15.2376,15.2445,15.2376,15.2445,500.0
2014-06-03 10:00:00,21.95,22.04,21.95,22.04,1000.0,15.2237,15.2861,15.2237,15.2861,1000.0
2014-06-03 10:30:00,22.01,22.01,22.01,22.01,100.0,15.2653,15.2653,15.2653,15.2653,100.0
2014-06-03 11:00:00,22.0,22.05,22.0,22.05,300.0,15.2584,15.2931,15.2584,15.2931,300.0
2014-06-03 11:30:00,22.06,22.06,22.05,22.05,1300.0,15.3,15.3,15.2931,15.2931,1300.0
2014-06-03 12:00:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-03 12:30:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-03 13:00:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-03 13:30:00,22.03,22.03,22.02,22.02,200.0,15.2792,15.2792,15.2723,15.2723,200.0
2014-06-03 14:00:00,22.06,22.07,22.06,22.07,200.0,15.3,15.3069,15.3,15.3069,200.0
2014-06-03 14:30:00,22.07,22.07,22.07,22.07,0.0,15.3069,15.3069,15.3069,15.3069,0.0
2014-06-03 15:00:00,22.07,22.07,22.07,22.07,0.0,15.3069,15.3069,15.3069,15.3069,0.0
2014-06-03 15:30:00,22.09,22.09,22.09,22.09,200.0,15.3208,15.3208,15.3208,15.3208,200.0
2014-06-04 09:30:00,21.84,21.84,21.75,21.78,7700.0,15.1474,15.1474,15.085,15.1058,7700.0
2014-06-04 10:00:00,21.8,21.81,21.8,21.81,800.0,15.1197,15.1266,15.1197,15.1266,800.0
2014-06-04 10:30:00,21.81,21.81,21.81,21.81,500.0,15.1266,15.1266,15.1266,15.1266,500.0
2014-06-04 11:00:00,21.81,21.81,21.81,21.81,100.0,15.1266,15.1266,15.1266,15.1266,100.0
2014-06-04 11:30:00,21.84,21.85,21.84,21.85,200.0,15.1474,15.1544,15.1474,15.1544,200.0
2014-06-04 12:00:00,21.85,21.85,21.85,21.85,0.0,15.1544,15.1544,15.1544,15.1544,0.0
2014-06-04 12:30:00,21.84,21.84,21.84,21.84,200.0,15.1474,15.1474,15.1474,15.1474,200.0
2014-06-04 13:00:00,21.84,21.84,21.84,21.84,0.0,15.1474,15.1474,15.1474,15.1474,0.0
2014-06-04 13:30:00,21.84,21.84,21.84,21.84,0.0,15.1474,15.1474,15.1474,15.1474,0.0
2014-06-04 14:00:00,21.83,21.83,21.83,21.83,100.0,15.1405,15.1405,15.1405,15.1405,100.0
2014-06-04 14:30:00,21.83,21.83,21.83,21.83,0.0,15.1405,15.1405,15.1405,15.1405,0.0
2014-06-04 15:00:00,21.83,21.83,21.83,21.83,0.0,15.1405,15.1405,15.1405,15.1405,0.0
2014-06-04 15:30:00,21.84,21.84,21.83,21.84,900.0,15.1474,15.1474,15.1405,15.1474,900.0
2014-06-05 09:30:00,21.99,22.07,21.99,22.07,700.0,15.2515,15.3069,15.2515,15.3069,700.0
2014-06-05 10:00:00,22.07,22.07,22.06,22.07,7900.0,15.3069,15.3069,15.3,15.3069,7900.0
2014-06-05 10:30:00,22.07,22.07,22.07,22.07,2400.0,15.3069,15.3069,15.3069,15.3069,2400.0
2014-06-05 11:00:00,22.06,22.06,22.06,22.06,100.0,15.3,15.3,15.3,15.3,100.0
2014-06-05 11:30:00,22.06,22.06,22.06,22.06,0.0,15.3,15.3,15.3,15.3,0.0
2014-06-05 12:00:00,22.07,22.09,22.07,22.07,3000.0,15.3069,15.3208,15.3069,15.3069,3000.0
2014-06-05 12:30:00,22.07,22.07,22.07,22.07,0.0,15.3069,15.3069,15.3069,15.3069,0.0
2014-06-05 13:00:00,22.07,22.07,22.07,22.07,0.0,15.3069,15.3069,15.3069,15.3069,0.0
2014-06-05 13:30:00,22.06,22.06,22.06,22.06,600.0,15.3,15.3,15.3,15.3,600.0
2014-06-05 14:00:00,22.06,22.06,22.06,22.06,0.0,15.3,15.3,15.3,15.3,0.0
2014-06-05 14:30:00,22.07,22.07,22.07,22.07,200.0,15.3069,15.3069,15.3069,15.3069,200.0
2014-06-05 15:00:00,22.07,22.07,22.07,22.07,0.0,15.3069,15.3069,15.3069,15.3069,0.0
2014-06-05 15:30:00,22.1,22.1,22.07,22.07,1000.0,15.3278,15.3278,15.3069,15.3069,1000.0
2014-06-06 09:30:00,21.9,21.91,21.88,21.88,800.0,15.189,15.196,15.1752,15.1752,800.0
2014-06-06 10:00:00,21.88,21.88,21.88,21.88,0.0,15.1752,15.1752,15.1752,15.1752,0.0
2014-06-06 10:30:00,21.91,21.91,21.91,21.91,100.0,15.196,15.196,15.196,15.196,100.0
2014-06-06 11:00:00,21.9,21.9,21.9,21.9,100.0,15.189,15.189,15.189,15.189,100.0
2014-06-06 11:30:00,21.92,21.92,21.92,21.92,100.0,15.2029,15.2029,15.2029,15.2029,100.0
2014-06-06 12:00:00,21.92,21.92,21.92,21.92,0.0,15.2029,15.2029,15.2029,15.2029,0.0
2014-06-06 12:30:00,21.92,21.92,21.92,21.92,0.0,15.2029,15.2029,15.2029,15.2029,0.0
2014-06-06 13:00:00,21.92,21.93,21.92,21.93,900.0,15.2029,15.2098,15.2029,15.2098,900.0
2014-06-06 13:30:00,21.93,21.93,21.93,21.93,0.0,15.2098,15.2098,15.2098,15.2098,0.0
2014-06-06 14:00:00,21.91,21.94,21.91,21.94,3700.0,15.196,15.2168,15.196,15.2168,3700.0
2014-06-06 14:30:00,21.94,21.94,21.94,21.94,100.0,15.2168,15.2168,15.2168,15.2168,100.0
2014-06-06 15:00:00,21.94,21.94,21.94,21.94,0.0,15.2168,15.2168,15.2168,15.2168,0.0
2014-06-06 15:30:00,21.94,21.94,21.94,21.94,0.0,15.2168,15.2168,15.2168,15.2168,0.0
2014-06-09 09:30:00,22.0,22.0,21.94,21.94,4300.0,15.2584,15.2584,15.2168,15.2168,4300.0
2014-06-09 10:00:00,21.93,21.95,21.93,21.95,400.0,15.2098,15.2237,15.2098,15.2237,400.0
2014-06-09 10:30:00,21.95,21.95,21.95,21.95,100.0,15.2237,15.2237,15.2237,15.2237,100.0
2014-06-09 11:00:00,21.95,21.95,21.95,21.95,0.0,15.2237,15.2237,15.2237,15.2237,0.0
2014-06-09 11:30:00,21.95,21.95,21.95,21.95,100.0,15.2237,15.2237,15.2237,15.2237,100.0
2014-06-09 12:00:00,21.95,22.02,21.95,22.02,2900.0,15.2237,15.2723,15.2237,15.2723,2900.0
2014-06-09 12:30:00,22.02,22.02,22.02,22.02,600.0,15.2723,15.2723,15.2723,15.2723,600.0
2014-06-09 13:00:00,22.02,22.02,22.02,22.02,10000.0,15.2723,15.2723,15.2723,15.2723,10000.0
2014-06-09 13:30:00,22.03,22.05,22.03,22.05,5200.0,15.2792,15.2931,15.2792,15.2931,5200.0
2014-06-09 14:00:00,22.05,22.06,22.04,22.06,10000.0,15.2931,15.3,15.2861,15.3,10000.0
2014-06-09 14:30:00,22.04,22.05,22.04,22.05,200.0,15.2861,15.2931,15.2861,15.2931,200.0
2014-06-09 15:00:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-09 15:30:00,22.06,22.07,22.03,22.03,800.0,15.3,15.3069,15.2792,15.2792,800.0
2014-06-10 09:30:00,22.29,22.3,22.27,22.29,12200.0,15.4595,15.4665,15.4457,15.4595,12200.0
2014-06-10 10:00:00,22.29,22.29,22.29,22.29,0.0,15.4595,15.4595,15.4595,15.4595,0.0
2014-06-10 10:30:00,22.27,22.3,22.27,22.28,900.0,15.4457,15.4665,15.4457,15.4526,900.0
2014-06-10 11:00:00,22.28,22.28,22.28,22.28,0.0,15.4526,15.4526,15.4526,15.4526,0.0
2014-06-10 11:30:00,22.3,22.3,22.3,22.3,400.0,15.4665,15.4665,15.4665,15.4665,400.0
2014-06-10 12:00:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-06-10 12:30:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-06-10 13:00:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-06-10 13:30:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-06-10 14:00:00,22.3,22.3,22.3,22.3,2600.0,15.4665,15.4665,15.4665,15.4665,2600.0
2014-06-10 14:30:00,22.3,22.3,22.3,22.3,1200.0,15.4665,15.4665,15.4665,15.4665,1200.0
2014-06-10 15:00:00,22.3,22.3,22.3,22.3,0.0,15.4665,15.4665,15.4665,15.4665,0.0
2014-06-10 15:30:00,22.3,22.32,22.27,22.27,13100.0,15.4665,15.4803,15.4457,15.4457,13100.0
2014-06-11 09:30:00,22.22,22.22,22.16,22.18,6600.0,15.411,15.411,15.3694,15.3832,6600.0
2014-06-11 10:00:00,22.18,22.18,22.18,22.18,1600.0,15.3832,15.3832,15.3832,15.3832,1600.0
2014-06-11 10:30:00,22.18,22.18,22.15,22.15,2200.0,15.3832,15.3832,15.3624,15.3624,2200.0
2014-06-11 11:00:00,22.15,22.16,22.15,22.16,1300.0,15.3624,15.3694,15.3624,15.3694,1300.0
2014-06-11 11:30:00,22.13,22.17,22.13,22.17,2900.0,15.3486,15.3763,15.3486,15.3763,2900.0
2014-06-11 12:00:00,22.17,22.17,22.17,22.17,300.0,15.3763,15.3763,15.3763,15.3763,300.0
2014-06-11 12:30:00,22.17,22.17,22.17,22.17,0.0,15.3763,15.3763,15.3763,15.3763,0.0
2014-06-11 13:00:00,22.17,22.17,22.17,22.17,0.0,15.3763,15.3763,15.3763,15.3763,0.0
2014-06-11 13:30:00,22.17,22.17,22.17,22.17,100.0,15.3763,15.3763,15.3763,15.3763,100.0
2014-06-11 14:00:00,22.17,22.17,22.16,22.16,1300.0,15.3763,15.3763,15.3694,15.3694,1300.0
2014-06-11 14:30:00,22.16,22.16,22.16,22.16,100.0,15.3694,15.3694,15.3694,15.3694,100.0
2014-06-11 15:00:00,22.17,22.17,22.17,22.17,200.0,15.3763,15.3763,15.3763,15.3763,200.0
2014-06-11 15:30:00,22.18,22.19,22.15,22.15,600.0,15.3832,15.3902,15.3624,15.3624,600.0
2014-06-12 09:30:00,22.26,22.29,22.1,22.1,8500.0,15.4387,15.4595,15.3278,15.3278,8500.0
2014-06-12 10:00:00,22.15,22.15,22.15,22.15,1000.0,15.3624,15.3624,15.3624,15.3624,1000.0
2014-06-12 10:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-06-12 11:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-06-12 11:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-06-12 12:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-06-12 12:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-06-12 13:00:00,22.1,22.1,22.07,22.07,600.0,15.3278,15.3278,15.3069,15.3069,600.0
2014-06-12 13:30:00,22.07,22.07,22.05,22.05,1100.0,15.3069,15.3069,15.2931,15.2931,1100.0
2014-06-12 14:00:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-12 14:30:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-12 15:00:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-12 15:30:00,22.05,22.05,22.05,22.05,0.0,15.2931,15.2931,15.2931,15.2931,0.0
2014-06-13 09:30:00,22.39,22.42,22.37,22.4,11000.0,15.5289,15.5497,15.515,15.5358,11000.0
2014-06-13 10:00:00,22.41,22.46,22.41,22.46,1200.0,15.5428,15.5774,15.5428,15.5774,1200.0
2014-06-13 10:30:00,22.46,22.47,22.45,22.45,2000.0,15.5774,15.5844,15.5705,15.5705,2000.0
2014-06-13 11:00:00,22.46,22.46,22.46,22.46,700.0,15.5774,15.5774,15.5774,15.5774,700.0
2014-06-13 11:30:00,22.46,22.46,22.46,22.46,1000.0,15.5774,15.5774,15.5774,15.5774,1000.0
2014-06-13 12:00:00,22.46,22.47,22.46,22.47,900.0,15.5774,15.5844,15.5774,15.5844,900.0
2014-06-13 12:30:00,22.47,22.47,22.47,22.47,100.0,15.5844,15.5844,15.5844,15.5844,100.0
2014-06-13 13:00:00,22.47,22.47,22.45,22.45,600.0,15.5844,15.5844,15.5705,15.5705,600.0
2014-06-13 13:30:00,22.46,22.46,22.46,22.46,400.0,15.5774,15.5774,15.5774,15.5774,400.0
2014-06-13 14:00:00,22.46,22.46,22.46,22.46,100.0,15.5774,15.5774,15.5774,15.5774,100.0
2014-06-13 14:30:00,22.45,22.46,22.45,22.46,200.0,15.5705,15.5774,15.5705,15.5774,200.0
2014-06-13 15:00:00,22.46,22.47,22.46,22.47,800.0,15.5774,15.5844,15.5774,15.5844,800.0
2014-06-13 15:30:00,22.46,22.48,22.46,22.48,2200.0,15.5774,15.5913,15.5774,15.5913,2200.0
2014-06-16 09:30:00,22.68,22.68,22.6,22.6,20000.0,15.73,15.73,15.6745,15.6745,20000.0
2014-06-16 10:00:00,22.56,22.58,22.56,22.58,3700.0,15.6468,15.6607,15.6468,15.6607,3700.0
2014-06-16 10:30:00,22.58,22.61,22.58,22.58,5700.0,15.6607,15.6815,15.6607,15.6607,5700.0
2014-06-16 11:00:00,22.57,22.57,22.57,22.57,700.0,15.6537,15.6537,15.6537,15.6537,700.0
2014-06-16 11:30:00,22.55,22.55,22.52,22.52,2300.0,15.6399,15.6399,15.6191,15.6191,2300.0
2014-06-16 12:00:00,22.51,22.52,22.5,22.52,13700.0,15.6121,15.6191,15.6052,15.6191,13700.0
2014-06-16 12:30:00,22.52,22.52,22.52,22.52,500.0,15.6191,15.6191,15.6191,15.6191,500.0
2014-06-16 13:00:00,22.52,22.52,22.52,22.52,0.0,15.6191,15.6191,15.6191,15.6191,0.0
2014-06-16 13:30:00,22.52,22.52,22.52,22.52,200.0,15.6191,15.6191,15.6191,15.6191,200.0
2014-06-16 14:00:00,22.52,22.52,22.52,22.52,200.0,15.6191,15.6191,15.6191,15.6191,200.0
2014-06-16 14:30:00,22.53,22.53,22.52,22.52,700.0,15.626,15.626,15.6191,15.6191,700.0
2014-06-16 15:00:00,22.52,22.55,22.52,22.52,2100.0,15.6191,15.6399,15.6191,15.6191,2100.0
2014-06-16 15:30:00,22.52,22.54,22.52,22.54,3500.0,15.6191,15.6329,15.6191,15.6329,3500.0
2014-06-17 09:30:00,22.4,22.43,22.36,22.37,38700.0,15.5358,15.5566,15.5081,15.515,38700.0
2014-06-17 10:00:00,22.36,22.39,22.36,22.38,3700.0,15.5081,15.5289,15.5081,15.522,3700.0
2014-06-17 10:30:00,22.38,22.4,22.35,22.36,7200.0,15.522,15.5358,15.5011,15.5081,7200.0
2014-06-17 11:00:00,22.37,22.37,22.33,22.33,2500.0,15.515,15.515,15.4873,15.4873,2500.0
2014-06-17 11:30:00,22.33,22.33,22.33,22.33,200.0,15.4873,15.4873,15.4873,15.4873,200.0
2014-06-17 12:00:00,22.34,22.34,22.34,22.34,100.0,15.4942,15.4942,15.4942,15.4942,100.0
2014-06-17 12:30:00,22.35,22.35,22.35,22.35,200.0,15.5011,15.5011,15.5011,15.5011,200.0
2014-06-17 13:00:00,22.35,22.36,22.34,22.35,1500.0,15.5011,15.5081,15.4942,15.5011,1500.0
2014-06-17 13:30:00,22.36,22.36,22.35,22.36,500.0,15.5081,15.5081,15.5011,15.5081,500.0
2014-06-17 14:00:00,22.35,22.37,22.35,22.37,800.0,15.5011,15.515,15.5011,15.515,800.0
2014-06-17 14:30:00,22.37,22.37,22.37,22.37,500.0,15.515,15.515,15.515,15.515,500.0
2014-06-17 15:00:00,22.37,22.37,22.37,22.37,0.0,15.515,15.515,15.515,15.515,0.0
2014-06-17 15:30:00,22.37,22.39,22.37,22.39,1400.0,15.515,15.5289,15.515,15.5289,1400.0
2014-06-18 09:30:00,22.31,22.36,22.31,22.33,57800.0,15.4734,15.5081,15.4734,15.4873,57800.0
2014-06-18 10:00:00,22.32,22.34,22.32,22.33,23700.0,15.4803,15.4942,15.4803,15.4873,23700.0
2014-06-18 10:30:00,22.34,22.34,22.33,22.33,1100.0,15.4942,15.4942,15.4873,15.4873,1100.0
2014-06-18 11:00:00,22.33,22.33,22.23,22.23,27100.0,15.4873,15.4873,15.4179,15.4179,27100.0
2014-06-18 11:30:00,22.23,22.27,22.23,22.24,9200.0,15.4179,15.4457,15.4179,15.4249,9200.0
2014-06-18 12:00:00,22.24,22.26,22.22,22.26,25300.0,15.4249,15.4387,15.411,15.4387,25300.0
2014-06-18 12:30:00,22.22,22.25,22.22,22.25,500.0,15.411,15.4318,15.411,15.4318,500.0
2014-06-18 13:00:00,22.25,22.28,22.25,22.28,26700.0,15.4318,15.4526,15.4318,15.4526,26700.0
2014-06-18 13:30:00,22.27,22.28,22.21,22.23,18000.0,15.4457,15.4526,15.404,15.4179,18000.0
2014-06-18 14:00:00,22.29,22.35,22.22,22.31,7100.0,15.4595,15.5011,15.411,15.4734,7100.0
2014-06-18 14:30:00,22.27,22.35,22.26,22.28,5200.0,15.4457,15.5011,15.4387,15.4526,5200.0
2014-06-18 15:00:00,22.34,22.35,22.34,22.35,600.0,15.4942,15.5011,15.4942,15.5011,600.0
2014-06-18 15:30:00,22.35,22.43,22.35,22.41,7500.0,15.5011,15.5566,15.5011,15.5428,7500.0
2014-06-19 09:30:00,22.04,22.04,21.98,21.98,30300.0,15.2861,15.2861,15.2445,15.2445,30300.0
2014-06-19 10:00:00,21.96,21.98,21.96,21.98,4900.0,15.2307,15.2445,15.2307,15.2445,4900.0
2014-06-19 10:30:00,21.98,21.99,21.97,21.99,27500.0,15.2445,15.2515,15.2376,15.2515,27500.0
2014-06-19 11:00:00,21.99,21.99,21.98,21.98,19200.0,15.2515,15.2515,15.2445,15.2445,19200.0
2014-06-19 11:30:00,21.99,22.0,21.99,22.0,9300.0,15.2515,15.2584,15.2515,15.2584,9300.0
2014-06-19 12:00:00,22.0,22.01,22.0,22.01,4800.0,15.2584,15.2653,15.2584,15.2653,4800.0
2014-06-19 12:30:00,22.0,22.0,22.0,22.0,700.0,15.2584,15.2584,15.2584,15.2584,700.0
2014-06-19 13:00:00,21.98,21.98,21.98,21.98,4100.0,15.2445,15.2445,15.2445,15.2445,4100.0
2014-06-19 13:30:00,21.97,21.98,21.97,21.98,6100.0,15.2376,15.2445,15.2376,15.2445,6100.0
2014-06-19 14:00:00,21.98,21.98,21.98,21.98,1000.0,15.2445,15.2445,15.2445,15.2445,1000.0
2014-06-19 14:30:00,21.98,21.99,21.98,21.99,2300.0,15.2445,15.2515,15.2445,15.2515,2300.0
2014-06-19 15:00:00,21.99,22.0,21.99,21.99,6600.0,15.2515,15.2584,15.2515,15.2515,6600.0
2014-06-19 15:30:00,22.0,22.03,21.99,22.03,22000.0,15.2584,15.2792,15.2515,15.2792,22000.0
2014-06-20 09:30:00,22.08,22.27,22.03,22.03,6000.0,15.3139,15.4457,15.2792,15.2792,6000.0
2014-06-20 10:00:00,22.01,22.01,22.01,22.01,1100.0,15.2653,15.2653,15.2653,15.2653,1100.0
2014-06-20 10:30:00,22.02,22.02,22.01,22.01,7600.0,15.2723,15.2723,15.2653,15.2653,7600.0
2014-06-20 11:00:00,22.02,22.02,22.02,22.02,100.0,15.2723,15.2723,15.2723,15.2723,100.0
2014-06-20 11:30:00,22.01,22.01,22.01,22.01,500.0,15.2653,15.2653,15.2653,15.2653,500.0
2014-06-20 12:00:00,22.01,22.01,22.01,22.01,0.0,15.2653,15.2653,15.2653,15.2653,0.0
2014-06-20 12:30:00,21.98,21.98,21.96,21.96,4800.0,15.2445,15.2445,15.2307,15.2307,4800.0
2014-06-20 13:00:00,21.97,21.98,21.97,21.98,1400.0,15.2376,15.2445,15.2376,15.2445,1400.0
2014-06-20 13:30:00,21.98,21.98,21.98,21.98,0.0,15.2445,15.2445,15.2445,15.2445,0.0
2014-06-20 14:00:00,21.98,21.98,21.98,21.98,0.0,15.2445,15.2445,15.2445,15.2445,0.0
2014-06-20 14:30:00,21.98,21.98,21.98,21.98,0.0,15.2445,15.2445,15.2445,15.2445,0.0
2014-06-20 15:00:00,21.98,21.98,21.98,21.98,0.0,15.2445,15.2445,15.2445,15.2445,0.0
2014-06-20 15:30:00,21.99,22.02,21.99,22.01,9400.0,15.2515,15.2723,15.2515,15.2653,9400.0
2014-06-23 09:30:00,22.04,22.11,21.97,21.98,18500.0,15.2861,15.3347,15.2376,15.2445,18500.0
2014-06-23 10:00:00,21.99,22.02,21.95,22.01,10600.0,15.2515,15.2723,15.2237,15.2653,10600.0
2014-06-23 10:30:00,22.0,22.01,21.99,21.99,3200.0,15.2584,15.2653,15.2515,15.2515,3200.0
2014-06-23 11:00:00,21.99,22.04,21.99,22.0,4300.0,15.2515,15.2861,15.2515,15.2584,4300.0
2014-06-23 11:30:00,22.01,22.01,22.01,22.01,300.0,15.2653,15.2653,15.2653,15.2653,300.0
2014-06-23 12:00:00,22.08,22.08,22.04,22.04,200.0,15.3139,15.3139,15.2861,15.2861,200.0
2014-06-23 12:30:00,22.03,22.06,22.03,22.04,7000.0,15.2792,15.3,15.2792,15.2861,7000.0
2014-06-23 13:00:00,22.02,22.03,22.01,22.01,2500.0,15.2723,15.2792,15.2653,15.2653,2500.0
2014-06-23 13:30:00,22.01,22.01,21.99,21.99,4500.0,15.2653,15.2653,15.2515,15.2515,4500.0
2014-06-23 14:00:00,22.0,22.0,22.0,22.0,7500.0,15.2584,15.2584,15.2584,15.2584,7500.0
2014-06-23 14:30:00,22.0,22.0,22.0,22.0,0.0,15.2584,15.2584,15.2584,15.2584,0.0
2014-06-23 15:00:00,21.99,21.99,21.99,21.99,800.0,15.2515,15.2515,15.2515,15.2515,800.0
2014-06-23 15:30:00,21.98,21.99,21.93,21.97,9300.0,15.2445,15.2515,15.2098,15.2376,9300.0
2014-06-24 09:30:00,22.21,22.21,22.15,22.15,5700.0,15.404,15.404,15.3624,15.3624,5700.0
2014-06-24 10:00:00,22.17,22.17,22.17,22.17,3000.0,15.3763,15.3763,15.3763,15.3763,3000.0
2014-06-24 10:30:00,22.22,22.22,22.22,22.22,100.0,15.411,15.411,15.411,15.411,100.0
2014-06-24 11:00:00,22.21,22.21,22.21,22.21,500.0,15.404,15.404,15.404,15.404,500.0
2014-06-24 11:30:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-06-24 12:00:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-06-24 12:30:00,22.17,22.17,22.17,22.17,100.0,15.3763,15.3763,15.3763,15.3763,100.0
2014-06-24 13:00:00,22.18,22.18,22.18,22.18,700.0,15.3832,15.3832,15.3832,15.3832,700.0
2014-06-24 13:30:00,22.13,22.13,22.13,22.13,100.0,15.3486,15.3486,15.3486,15.3486,100.0
2014-06-24 14:00:00,22.1,22.1,22.09,22.09,400.0,15.3278,15.3278,15.3208,15.3208,400.0
2014-06-24 14:30:00,22.1,22.11,22.1,22.11,2800.0,15.3278,15.3347,15.3278,15.3347,2800.0
2014-06-24 15:00:00,22.1,22.11,22.07,22.07,5200.0,15.3278,15.3347,15.3069,15.3069,5200.0
2014-06-24 15:30:00,22.09,22.12,22.07,22.1,6500.0,15.3208,15.3416,15.3069,15.3278,6500.0
2014-06-25 09:30:00,22.05,22.05,22.0,22.0,2100.0,15.2931,15.2931,15.2584,15.2584,2100.0
2014-06-25 10:00:00,22.0,22.0,21.99,21.99,1500.0,15.2584,15.2584,15.2515,15.2515,1500.0
2014-06-25 10:30:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 11:00:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 11:30:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 12:00:00,21.99,21.99,21.99,21.99,500.0,15.2515,15.2515,15.2515,15.2515,500.0
2014-06-25 12:30:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 13:00:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 13:30:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 14:00:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 14:30:00,21.99,21.99,21.99,21.99,0.0,15.2515,15.2515,15.2515,15.2515,0.0
2014-06-25 15:00:00,22.01,22.03,22.01,22.03,400.0,15.2653,15.2792,15.2653,15.2792,400.0
2014-06-25 15:30:00,22.03,22.03,22.02,22.02,800.0,15.2792,15.2792,15.2723,15.2723,800.0
2014-06-26 09:30:00,22.25,22.25,22.25,22.25,600.0,15.4318,15.4318,15.4318,15.4318,600.0
2014-06-26 10:00:00,22.15,22.15,22.15,22.15,100.0,15.3624,15.3624,15.3624,15.3624,100.0
2014-06-26 10:30:00,22.2,22.2,22.19,22.19,400.0,15.3971,15.3971,15.3902,15.3902,400.0
2014-06-26 11:00:00,22.19,22.19,22.19,22.19,0.0,15.3902,15.3902,15.3902,15.3902,0.0
2014-06-26 11:30:00,22.16,22.16,22.16,22.16,200.0,15.3694,15.3694,15.3694,15.3694,200.0
2014-06-26 12:00:00,22.16,22.16,22.16,22.16,0.0,15.3694,15.3694,15.3694,15.3694,0.0
2014-06-26 12:30:00,22.16,22.16,22.16,22.16,0.0,15.3694,15.3694,15.3694,15.3694,0.0
2014-06-26 13:00:00,22.16,22.16,22.16,22.16,0.0,15.3694,15.3694,15.3694,15.3694,0.0
2014-06-26 13:30:00,22.16,22.16,22.16,22.16,0.0,15.3694,15.3694,15.3694,15.3694,0.0
2014-06-26 14:00:00,22.18,22.18,22.18,22.18,100.0,15.3832,15.3832,15.3832,15.3832,100.0
2014-06-26 14:30:00,22.18,22.18,22.18,22.18,5100.0,15.3832,15.3832,15.3832,15.3832,5100.0
2014-06-26 15:00:00,22.18,22.18,22.18,22.18,0.0,15.3832,15.3832,15.3832,15.3832,0.0
2014-06-26 15:30:00,22.18,22.18,22.15,22.16,11100.0,15.3832,15.3832,15.3624,15.3694,11100.0
2014-06-27 09:30:00,22.22,22.22,22.22,22.22,800.0,15.411,15.411,15.411,15.411,800.0
2014-06-27 10:00:00,22.22,22.22,22.22,22.22,0.0,15.411,15.411,15.411,15.411,0.0
2014-06-27 10:30:00,22.24,22.24,22.24,22.24,100.0,15.4249,15.4249,15.4249,15.4249,100.0
2014-06-27 11:00:00,22.24,22.24,22.24,22.24,200.0,15.4249,15.4249,15.4249,15.4249,200.0
2014-06-27 11:30:00,22.24,22.24,22.24,22.24,0.0,15.4249,15.4249,15.4249,15.4249,0.0
2014-06-27 12:00:00,22.24,22.24,22.24,22.24,0.0,15.4249,15.4249,15.4249,15.4249,0.0
2014-06-27 12:30:00,22.22,22.22,22.22,22.22,500.0,15.411,15.411,15.411,15.411,500.0
2014-06-27 13:00:00,22.23,22.24,22.23,22.23,900.0,15.4179,15.4249,15.4179,15.4179,900.0
2014-06-27 13:30:00,22.23,22.23,22.23,22.23,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2014-06-27 14:00:00,22.23,22.23,22.23,22.23,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2014-06-27 14:30:00,22.23,22.23,22.23,22.23,200.0,15.4179,15.4179,15.4179,15.4179,200.0
2014-06-27 15:00:00,22.23,22.24,22.23,22.24,300.0,15.4179,15.4249,15.4179,15.4249,300.0
2014-06-27 15:30:00,22.25,22.31,22.25,22.3,10900.0,15.4318,15.4734,15.4318,15.4665,10900.0
2014-06-30 09:30:00,22.5,22.5,22.45,22.46,4300.0,15.6052,15.6052,15.5705,15.5774,4300.0
2014-06-30 10:00:00,22.44,22.44,22.44,22.44,100.0,15.5636,15.5636,15.5636,15.5636,100.0
2014-06-30 10:30:00,22.44,22.49,22.42,22.49,3700.0,15.5636,15.5982,15.5497,15.5982,3700.0
2014-06-30 11:00:00,22.44,22.44,22.44,22.44,100.0,15.5636,15.5636,15.5636,15.5636,100.0
2014-06-30 11:30:00,22.44,22.45,22.44,22.45,400.0,15.5636,15.5705,15.5636,15.5705,400.0
2014-06-30 12:00:00,22.49,22.5,22.49,22.49,1800.0,15.5982,15.6052,15.5982,15.5982,1800.0
2014-06-30 12:30:00,22.48,22.48,22.47,22.47,200.0,15.5913,15.5913,15.5844,15.5844,200.0
2014-06-30 13:00:00,22.47,22.47,22.46,22.46,900.0,15.5844,15.5844,15.5774,15.5774,900.0
2014-06-30 13:30:00,22.46,22.46,22.43,22.45,5600.0,15.5774,15.5774,15.5566,15.5705,5600.0
2014-06-30 14:00:00,22.45,22.46,22.45,22.46,2300.0,15.5705,15.5774,15.5705,15.5774,2300.0
2014-06-30 14:30:00,22.46,22.48,22.45,22.48,4600.0,15.5774,15.5913,15.5705,15.5913,4600.0
2014-06-30 15:00:00,22.47,22.48,22.44,22.45,7300.0,15.5844,15.5913,15.5636,15.5705,7300.0
2014-06-30 15:30:00,22.44,22.48,22.44,22.47,13100.0,15.5636,15.5913,15.5636,15.5844,13100.0
2014-07-01 09:30:00,22.58,22.59,22.53,22.55,11300.0,15.6607,15.6676,15.626,15.6399,11300.0
2014-07-01 10:00:00,22.56,22.59,22.55,22.57,14500.0,15.6468,15.6676,15.6399,15.6537,14500.0
2014-07-01 10:30:00,22.57,22.58,22.56,22.58,1200.0,15.6537,15.6607,15.6468,15.6607,1200.0
2014-07-01 11:00:00,22.58,22.58,22.58,22.58,300.0,15.6607,15.6607,15.6607,15.6607,300.0
2014-07-01 11:30:00,22.57,22.57,22.56,22.56,1300.0,15.6537,15.6537,15.6468,15.6468,1300.0
2014-07-01 12:00:00,22.56,22.57,22.56,22.56,15400.0,15.6468,15.6537,15.6468,15.6468,15400.0
2014-07-01 12:30:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-07-01 13:00:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-07-01 13:30:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-07-01 14:00:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-07-01 14:30:00,22.56,22.56,22.56,22.56,0.0,15.6468,15.6468,15.6468,15.6468,0.0
2014-07-01 15:00:00,22.55,22.55,22.55,22.55,100.0,15.6399,15.6399,15.6399,15.6399,100.0
2014-07-01 15:30:00,22.55,22.57,22.53,22.53,23400.0,15.6399,15.6537,15.626,15.626,23400.0
2014-07-02 09:30:00,22.65,22.65,22.4,22.65,7300.0,15.7092,15.7092,15.5358,15.7092,7300.0
2014-07-02 10:00:00,22.62,22.62,22.6,22.6,2800.0,15.6884,15.6884,15.6745,15.6745,2800.0
2014-07-02 10:30:00,22.59,22.59,22.59,22.59,200.0,15.6676,15.6676,15.6676,15.6676,200.0
2014-07-02 11:00:00,22.6,22.62,22.6,22.62,500.0,15.6745,15.6884,15.6745,15.6884,500.0
2014-07-02 11:30:00,22.62,22.62,22.62,22.62,0.0,15.6884,15.6884,15.6884,15.6884,0.0
2014-07-02 12:00:00,22.6,22.6,22.6,22.6,900.0,15.6745,15.6745,15.6745,15.6745,900.0
2014-07-02 12:30:00,22.59,22.59,22.59,22.59,500.0,15.6676,15.6676,15.6676,15.6676,500.0
2014-07-02 13:00:00,22.58,22.58,22.58,22.58,500.0,15.6607,15.6607,15.6607,15.6607,500.0
2014-07-02 13:30:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-07-02 14:00:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-07-02 14:30:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-07-02 15:00:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-07-02 15:30:00,22.58,22.6,22.58,22.6,3300.0,15.6607,15.6745,15.6607,15.6745,3300.0
2014-07-03 09:30:00,22.71,22.71,22.68,22.69,700.0,15.7508,15.7508,15.73,15.737,700.0
2014-07-03 10:00:00,22.69,22.69,22.68,22.69,3900.0,15.737,15.737,15.73,15.737,3900.0
2014-07-03 10:30:00,22.69,22.7,22.69,22.7,900.0,15.737,15.7439,15.737,15.7439,900.0
2014-07-03 11:00:00,22.7,22.74,22.7,22.73,19800.0,15.7439,15.7716,15.7439,15.7647,19800.0
2014-07-03 11:30:00,22.71,22.73,22.71,22.73,1100.0,15.7508,15.7647,15.7508,15.7647,1100.0
2014-07-03 12:00:00,22.74,22.75,22.74,22.74,600.0,15.7716,15.7786,15.7716,15.7716,600.0
2014-07-03 12:30:00,22.74,22.75,22.72,22.74,6400.0,15.7716,15.7786,15.7578,15.7716,6400.0
2014-07-07 09:30:00,22.69,22.69,22.56,22.61,10800.0,15.737,15.737,15.6468,15.6815,10800.0
2014-07-07 10:00:00,22.56,22.6,22.56,22.6,3000.0,15.6468,15.6745,15.6468,15.6745,3000.0
2014-07-07 10:30:00,22.6,22.6,22.6,22.6,0.0,15.6745,15.6745,15.6745,15.6745,0.0
2014-07-07 11:00:00,22.6,22.6,22.6,22.6,0.0,15.6745,15.6745,15.6745,15.6745,0.0
2014-07-07 11:30:00,22.56,22.56,22.55,22.55,1000.0,15.6468,15.6468,15.6399,15.6399,1000.0
2014-07-07 12:00:00,22.58,22.58,22.57,22.57,600.0,15.6607,15.6607,15.6537,15.6537,600.0
2014-07-07 12:30:00,22.57,22.6,22.57,22.58,5800.0,15.6537,15.6745,15.6537,15.6607,5800.0
2014-07-07 13:00:00,22.61,22.62,22.59,22.59,800.0,15.6815,15.6884,15.6676,15.6676,800.0
2014-07-07 13:30:00,22.59,22.6,22.58,22.6,1200.0,15.6676,15.6745,15.6607,15.6745,1200.0
2014-07-07 14:00:00,22.58,22.58,22.58,22.58,500.0,15.6607,15.6607,15.6607,15.6607,500.0
2014-07-07 14:30:00,22.57,22.59,22.57,22.59,400.0,15.6537,15.6676,15.6537,15.6676,400.0
2014-07-07 15:00:00,22.59,22.59,22.59,22.59,1900.0,15.6676,15.6676,15.6676,15.6676,1900.0
2014-07-07 15:30:00,22.58,22.61,22.58,22.6,2600.0,15.6607,15.6815,15.6607,15.6745,2600.0
2014-07-08 09:30:00,22.65,22.65,22.6,22.6,1300.0,15.7092,15.7092,15.6745,15.6745,1300.0
2014-07-08 10:00:00,22.59,22.59,22.59,22.59,1700.0,15.6676,15.6676,15.6676,15.6676,1700.0
2014-07-08 10:30:00,22.58,22.58,22.58,22.58,300.0,15.6607,15.6607,15.6607,15.6607,300.0
2014-07-08 11:00:00,22.58,22.62,22.58,22.62,3600.0,15.6607,15.6884,15.6607,15.6884,3600.0
2014-07-08 11:30:00,22.6,22.63,22.58,22.58,1700.0,15.6745,15.6953,15.6607,15.6607,1700.0
2014-07-08 12:00:00,22.57,22.57,22.55,22.55,3500.0,15.6537,15.6537,15.6399,15.6399,3500.0
2014-07-08 12:30:00,22.56,22.56,22.56,22.56,700.0,15.6468,15.6468,15.6468,15.6468,700.0
2014-07-08 13:00:00,22.57,22.57,22.57,22.57,1600.0,15.6537,15.6537,15.6537,15.6537,1600.0
2014-07-08 13:30:00,22.58,22.59,22.58,22.58,1200.0,15.6607,15.6676,15.6607,15.6607,1200.0
2014-07-08 14:00:00,22.58,22.58,22.58,22.58,1400.0,15.6607,15.6607,15.6607,15.6607,1400.0
2014-07-08 14:30:00,22.58,22.58,22.58,22.58,2000.0,15.6607,15.6607,15.6607,15.6607,2000.0
2014-07-08 15:00:00,22.58,22.59,22.58,22.59,2900.0,15.6607,15.6676,15.6607,15.6676,2900.0
2014-07-08 15:30:00,22.58,22.64,22.58,22.6,2500.0,15.6607,15.7023,15.6607,15.6745,2500.0
2014-07-09 09:30:00,22.43,22.43,22.31,22.31,22700.0,15.5566,15.5566,15.4734,15.4734,22700.0
2014-07-09 10:00:00,22.32,22.33,22.29,22.32,10300.0,15.4803,15.4873,15.4595,15.4803,10300.0
2014-07-09 10:30:00,22.3,22.32,22.3,22.3,1200.0,15.4665,15.4803,15.4665,15.4665,1200.0
2014-07-09 11:00:00,22.33,22.33,22.33,22.33,500.0,15.4873,15.4873,15.4873,15.4873,500.0
2014-07-09 11:30:00,22.34,22.36,22.34,22.36,1700.0,15.4942,15.5081,15.4942,15.5081,1700.0
2014-07-09 12:00:00,22.36,22.39,22.31,22.31,5600.0,15.5081,15.5289,15.4734,15.4734,5600.0
2014-07-09 12:30:00,22.33,22.33,22.32,22.32,900.0,15.4873,15.4873,15.4803,15.4803,900.0
2014-07-09 13:00:00,22.36,22.36,22.32,22.32,500.0,15.5081,15.5081,15.4803,15.4803,500.0
2014-07-09 13:30:00,22.32,22.33,22.32,22.32,2300.0,15.4803,15.4873,15.4803,15.4803,2300.0
2014-07-09 14:00:00,22.33,22.37,22.31,22.37,4200.0,15.4873,15.515,15.4734,15.515,4200.0
2014-07-09 14:30:00,22.35,22.36,22.35,22.36,800.0,15.5011,15.5081,15.5011,15.5081,800.0
2014-07-09 15:00:00,22.4,22.42,22.35,22.35,1100.0,15.5358,15.5497,15.5011,15.5011,1100.0
2014-07-09 15:30:00,22.35,22.39,22.34,22.35,2600.0,15.5011,15.5289,15.4942,15.5011,2600.0
2014-07-10 09:30:00,22.13,22.13,22.06,22.06,10800.0,15.3486,15.3486,15.3,15.3,10800.0
2014-07-10 10:00:00,22.06,22.07,22.06,22.07,2200.0,15.3,15.3069,15.3,15.3069,2200.0
2014-07-10 10:30:00,22.08,22.15,22.08,22.15,8200.0,15.3139,15.3624,15.3139,15.3624,8200.0
2014-07-10 11:00:00,22.16,22.16,22.15,22.15,200.0,15.3694,15.3694,15.3624,15.3624,200.0
2014-07-10 11:30:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-07-10 12:00:00,22.15,22.15,22.15,22.15,0.0,15.3624,15.3624,15.3624,15.3624,0.0
2014-07-10 12:30:00,22.21,22.21,22.21,22.21,100.0,15.404,15.404,15.404,15.404,100.0
2014-07-10 13:00:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-07-10 13:30:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-07-10 14:00:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-07-10 14:30:00,22.21,22.21,22.21,22.21,0.0,15.404,15.404,15.404,15.404,0.0
2014-07-10 15:00:00,22.21,22.21,22.21,22.21,300.0,15.404,15.404,15.404,15.404,300.0
2014-07-10 15:30:00,22.2,22.23,22.19,22.19,600.0,15.3971,15.4179,15.3902,15.3902,600.0
2014-07-11 09:30:00,22.36,22.42,22.36,22.39,5700.0,15.5081,15.5497,15.5081,15.5289,5700.0
2014-07-11 10:00:00,22.4,22.43,22.4,22.43,1400.0,15.5358,15.5566,15.5358,15.5566,1400.0
2014-07-11 10:30:00,22.42,22.43,22.42,22.43,3800.0,15.5497,15.5566,15.5497,15.5566,3800.0
2014-07-11 11:00:00,22.38,22.38,22.37,22.37,300.0,15.522,15.522,15.515,15.515,300.0
2014-07-11 11:30:00,22.38,22.45,22.38,22.45,10300.0,15.522,15.5705,15.522,15.5705,10300.0
2014-07-11 12:00:00,22.45,22.52,22.43,22.44,8600.0,15.5705,15.6191,15.5566,15.5636,8600.0
2014-07-11 12:30:00,22.43,22.46,22.42,22.43,8800.0,15.5566,15.5774,15.5497,15.5566,8800.0
2014-07-11 13:00:00,22.43,22.46,22.43,22.46,9800.0,15.5566,15.5774,15.5566,15.5774,9800.0
2014-07-11 13:30:00,22.46,22.49,22.45,22.46,5400.0,15.5774,15.5982,15.5705,15.5774,5400.0
2014-07-11 14:00:00,22.48,22.5,22.45,22.49,8000.0,15.5913,15.6052,15.5705,15.5982,8000.0
2014-07-11 14:30:00,22.49,22.49,22.49,22.49,0.0,15.5982,15.5982,15.5982,15.5982,0.0
2014-07-11 15:00:00,22.48,22.48,22.48,22.48,400.0,15.5913,15.5913,15.5913,15.5913,400.0
2014-07-11 15:30:00,22.46,22.47,22.43,22.43,900.0,15.5774,15.5844,15.5566,15.5566,900.0
2014-07-14 09:30:00,22.8,22.8,22.68,22.74,13800.0,15.8132,15.8132,15.73,15.7716,13800.0
2014-07-14 10:00:00,22.74,22.74,22.74,22.74,0.0,15.7716,15.7716,15.7716,15.7716,0.0
2014-07-14 10:30:00,22.75,22.77,22.75,22.77,1100.0,15.7786,15.7924,15.7786,15.7924,1100.0
2014-07-14 11:00:00,22.78,22.78,22.77,22.77,900.0,15.7994,15.7994,15.7924,15.7924,900.0
2014-07-14 11:30:00,22.76,22.77,22.76,22.77,4500.0,15.7855,15.7924,15.7855,15.7924,4500.0
2014-07-14 12:00:00,22.76,22.76,22.76,22.76,100.0,15.7855,15.7855,15.7855,15.7855,100.0
2014-07-14 12:30:00,22.75,22.75,22.73,22.73,300.0,15.7786,15.7786,15.7647,15.7647,300.0
2014-07-14 13:00:00,22.74,22.74,22.74,22.74,500.0,15.7716,15.7716,15.7716,15.7716,500.0
2014-07-14 13:30:00,22.74,22.74,22.74,22.74,100.0,15.7716,15.7716,15.7716,15.7716,100.0
2014-07-14 14:00:00,22.73,22.73,22.73,22.73,100.0,15.7647,15.7647,15.7647,15.7647,100.0
2014-07-14 14:30:00,22.73,22.73,22.73,22.73,300.0,15.7647,15.7647,15.7647,15.7647,300.0
2014-07-14 15:00:00,22.73,22.73,22.73,22.73,1300.0,15.7647,15.7647,15.7647,15.7647,1300.0
2014-07-14 15:30:00,22.73,22.73,22.72,22.73,5900.0,15.7647,15.7647,15.7578,15.7647,5900.0
2014-07-15 09:30:00,22.74,22.74,22.66,22.69,5600.0,15.7716,15.7716,15.7162,15.737,5600.0
2014-07-15 10:00:00,22.71,22.72,22.71,22.72,12700.0,15.7508,15.7578,15.7508,15.7578,12700.0
2014-07-15 10:30:00,22.69,22.69,22.67,22.67,1100.0,15.737,15.737,15.7231,15.7231,1100.0
2014-07-15 11:00:00,22.67,22.67,22.67,22.67,0.0,15.7231,15.7231,15.7231,15.7231,0.0
2014-07-15 11:30:00,22.66,22.66,22.66,22.66,200.0,15.7162,15.7162,15.7162,15.7162,200.0
2014-07-15 12:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-07-15 12:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-07-15 13:00:00,22.66,22.66,22.66,22.66,100.0,15.7162,15.7162,15.7162,15.7162,100.0
2014-07-15 13:30:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-07-15 14:00:00,22.66,22.66,22.66,22.66,0.0,15.7162,15.7162,15.7162,15.7162,0.0
2014-07-15 14:30:00,22.7,22.7,22.7,22.7,300.0,15.7439,15.7439,15.7439,15.7439,300.0
2014-07-15 15:00:00,22.7,22.7,22.7,22.7,0.0,15.7439,15.7439,15.7439,15.7439,0.0
2014-07-15 15:30:00,22.7,22.7,22.7,22.7,10000.0,15.7439,15.7439,15.7439,15.7439,10000.0
2014-07-16 09:30:00,22.89,22.89,22.75,22.75,6900.0,15.8757,15.8757,15.7786,15.7786,6900.0
2014-07-16 10:00:00,22.72,22.74,22.72,22.74,2200.0,15.7578,15.7716,15.7578,15.7716,2200.0
2014-07-16 10:30:00,22.74,22.74,22.74,22.74,0.0,15.7716,15.7716,15.7716,15.7716,0.0
2014-07-16 11:00:00,22.74,22.74,22.74,22.74,0.0,15.7716,15.7716,15.7716,15.7716,0.0
2014-07-16 11:30:00,22.74,22.74,22.74,22.74,0.0,15.7716,15.7716,15.7716,15.7716,0.0
2014-07-16 12:00:00,22.74,22.74,22.74,22.74,0.0,15.7716,15.7716,15.7716,15.7716,0.0
2014-07-16 12:30:00,22.71,22.76,22.71,22.76,400.0,15.7508,15.7855,15.7508,15.7855,400.0
2014-07-16 13:00:00,22.76,22.76,22.76,22.76,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2014-07-16 13:30:00,22.76,22.76,22.76,22.76,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2014-07-16 14:00:00,22.76,22.76,22.76,22.76,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2014-07-16 14:30:00,22.76,22.76,22.76,22.76,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2014-07-16 15:00:00,22.76,22.76,22.76,22.76,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2014-07-16 15:30:00,22.76,22.77,22.73,22.73,2000.0,15.7855,15.7924,15.7647,15.7647,2000.0
2014-07-17 09:30:00,22.6,22.6,22.56,22.56,5400.0,15.6745,15.6745,15.6468,15.6468,5400.0
2014-07-17 10:00:00,22.58,22.58,22.57,22.57,300.0,15.6607,15.6607,15.6537,15.6537,300.0
2014-07-17 10:30:00,22.57,22.59,22.57,22.59,700.0,15.6537,15.6676,15.6537,15.6676,700.0
2014-07-17 11:00:00,22.57,22.57,22.51,22.51,3700.0,15.6537,15.6537,15.6121,15.6121,3700.0
2014-07-17 11:30:00,22.51,22.51,22.51,22.51,0.0,15.6121,15.6121,15.6121,15.6121,0.0
2014-07-17 12:00:00,22.56,22.56,22.54,22.54,1300.0,15.6468,15.6468,15.6329,15.6329,1300.0
2014-07-17 12:30:00,22.54,22.54,22.54,22.54,100.0,15.6329,15.6329,15.6329,15.6329,100.0
2014-07-17 13:00:00,22.54,22.54,22.54,22.54,0.0,15.6329,15.6329,15.6329,15.6329,0.0
2014-07-17 13:30:00,22.54,22.54,22.54,22.54,300.0,15.6329,15.6329,15.6329,15.6329,300.0
2014-07-17 14:00:00,22.54,22.54,22.54,22.54,0.0,15.6329,15.6329,15.6329,15.6329,0.0
2014-07-17 14:30:00,22.54,22.54,22.54,22.54,0.0,15.6329,15.6329,15.6329,15.6329,0.0
2014-07-17 15:00:00,22.5,22.5,22.48,22.48,4900.0,15.6052,15.6052,15.5913,15.5913,4900.0
2014-07-17 15:30:00,22.47,22.47,22.42,22.42,4000.0,15.5844,15.5844,15.5497,15.5497,4000.0
2014-07-18 09:30:00,22.6,22.65,22.6,22.65,3800.0,15.6745,15.7092,15.6745,15.7092,3800.0
2014-07-18 10:00:00,22.63,22.63,22.63,22.63,500.0,15.6953,15.6953,15.6953,15.6953,500.0
2014-07-18 10:30:00,22.65,22.65,22.65,22.65,400.0,15.7092,15.7092,15.7092,15.7092,400.0
2014-07-18 11:00:00,22.67,22.69,22.67,22.69,1400.0,15.7231,15.737,15.7231,15.737,1400.0
2014-07-18 11:30:00,22.69,22.69,22.69,22.69,0.0,15.737,15.737,15.737,15.737,0.0
2014-07-18 12:00:00,22.71,22.71,22.71,22.71,100.0,15.7508,15.7508,15.7508,15.7508,100.0
2014-07-18 12:30:00,22.71,22.71,22.71,22.71,0.0,15.7508,15.7508,15.7508,15.7508,0.0
2014-07-18 13:00:00,22.7,22.7,22.7,22.7,200.0,15.7439,15.7439,15.7439,15.7439,200.0
2014-07-18 13:30:00,22.67,22.67,22.66,22.67,800.0,15.7231,15.7231,15.7162,15.7231,800.0
2014-07-18 14:00:00,22.67,22.67,22.67,22.67,0.0,15.7231,15.7231,15.7231,15.7231,0.0
2014-07-18 14:30:00,22.67,22.67,22.67,22.67,0.0,15.7231,15.7231,15.7231,15.7231,0.0
2014-07-18 15:00:00,22.67,22.67,22.67,22.67,0.0,15.7231,15.7231,15.7231,15.7231,0.0
2014-07-18 15:30:00,22.66,22.66,22.62,22.62,2000.0,15.7162,15.7162,15.6884,15.6884,2000.0
2014-07-21 09:30:00,22.64,22.64,22.58,22.6,4700.0,15.7023,15.7023,15.6607,15.6745,4700.0
2014-07-21 10:00:00,22.58,22.58,22.58,22.58,100.0,15.6607,15.6607,15.6607,15.6607,100.0
2014-07-21 10:30:00,22.58,22.58,22.58,22.58,0.0,15.6607,15.6607,15.6607,15.6607,0.0
2014-07-21 11:00:00,22.61,22.62,22.61,22.62,400.0,15.6815,15.6884,15.6815,15.6884,400.0
2014-07-21 11:30:00,22.63,22.63,22.63,22.63,100.0,15.6953,15.6953,15.6953,15.6953,100.0
2014-07-21 12:00:00,22.63,22.63,22.63,22.63,0.0,15.6953,15.6953,15.6953,15.6953,0.0
2014-07-21 12:30:00,22.63,22.63,22.63,22.63,0.0,15.6953,15.6953,15.6953,15.6953,0.0
2014-07-21 13:00:00,22.65,22.66,22.65,22.66,200.0,15.7092,15.7162,15.7092,15.7162,200.0
2014-07-21 13:30:00,22.68,22.68,22.68,22.68,100.0,15.73,15.73,15.73,15.73,100.0
2014-07-21 14:00:00,22.68,22.68,22.68,22.68,0.0,15.73,15.73,15.73,15.73,0.0
2014-07-21 14:30:00,22.68,22.68,22.68,22.68,0.0,15.73,15.73,15.73,15.73,0.0
2014-07-21 15:00:00,22.68,22.68,22.68,22.68,0.0,15.73,15.73,15.73,15.73,0.0
2014-07-21 15:30:00,22.72,22.73,22.68,22.68,700.0,15.7578,15.7647,15.73,15.73,700.0
2014-07-22 09:30:00,22.96,23.08,22.96,23.08,10100.0,15.9242,16.0074,15.9242,16.0074,10100.0
2014-07-22 10:00:00,23.08,23.13,23.08,23.13,15600.0,16.0074,16.0421,16.0074,16.0421,15600.0
2014-07-22 10:30:00,23.13,23.14,23.13,23.13,5800.0,16.0421,16.0491,16.0421,16.0421,5800.0
2014-07-22 11:00:00,23.14,23.15,23.13,23.13,14000.0,16.0491,16.056,16.0421,16.0421,14000.0
2014-07-22 11:30:00,23.12,23.12,23.12,23.12,400.0,16.0352,16.0352,16.0352,16.0352,400.0
2014-07-22 12:00:00,23.11,23.12,23.11,23.12,4600.0,16.0283,16.0352,16.0283,16.0352,4600.0
2014-07-22 12:30:00,23.12,23.12,23.12,23.12,5000.0,16.0352,16.0352,16.0352,16.0352,5000.0
2014-07-22 13:00:00,23.12,23.12,23.11,23.11,6400.0,16.0352,16.0352,16.0283,16.0283,6400.0
2014-07-22 13:30:00,23.11,23.11,23.1,23.1,5700.0,16.0283,16.0283,16.0213,16.0213,5700.0
2014-07-22 14:00:00,23.1,23.13,23.09,23.1,14200.0,16.0213,16.0421,16.0144,16.0213,14200.0
2014-07-22 14:30:00,23.1,23.11,23.07,23.1,3900.0,16.0213,16.0283,16.0005,16.0213,3900.0
2014-07-22 15:00:00,23.1,23.11,23.1,23.1,7800.0,16.0213,16.0283,16.0213,16.0213,7800.0
2014-07-22 15:30:00,23.1,23.11,23.09,23.09,20700.0,16.0213,16.0283,16.0144,16.0144,20700.0
2014-07-23 09:30:00,23.2,23.2,23.13,23.14,35000.0,16.0907,16.0907,16.0421,16.0491,35000.0
2014-07-23 10:00:00,23.14,23.14,23.13,23.13,7000.0,16.0491,16.0491,16.0421,16.0421,7000.0
2014-07-23 10:30:00,23.13,23.14,23.11,23.14,6400.0,16.0421,16.0491,16.0283,16.0491,6400.0
2014-07-23 11:00:00,23.14,23.14,23.11,23.13,8600.0,16.0491,16.0491,16.0283,16.0421,8600.0
2014-07-23 11:30:00,23.12,23.14,23.1,23.11,13500.0,16.0352,16.0491,16.0213,16.0283,13500.0
2014-07-23 12:00:00,23.14,23.15,23.13,23.13,12800.0,16.0491,16.056,16.0421,16.0421,12800.0
2014-07-23 12:30:00,23.13,23.13,23.13,23.13,0.0,16.0421,16.0421,16.0421,16.0421,0.0
2014-07-23 13:00:00,23.13,23.13,23.13,23.13,100.0,16.0421,16.0421,16.0421,16.0421,100.0
2014-07-23 13:30:00,23.13,23.13,23.13,23.13,0.0,16.0421,16.0421,16.0421,16.0421,0.0
2014-07-23 14:00:00,23.13,23.14,23.12,23.12,1300.0,16.0421,16.0491,16.0352,16.0352,1300.0
2014-07-23 14:30:00,23.12,23.12,23.12,23.12,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2014-07-23 15:00:00,23.12,23.12,23.12,23.12,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2014-07-23 15:30:00,23.13,23.14,23.12,23.12,14100.0,16.0421,16.0491,16.0352,16.0352,14100.0
2014-07-24 09:30:00,23.57,23.64,23.57,23.63,20700.0,16.3473,16.3958,16.3473,16.3889,20700.0
2014-07-24 10:00:00,23.64,23.64,23.56,23.58,4300.0,16.3958,16.3958,16.3404,16.3542,4300.0
2014-07-24 10:30:00,23.63,23.64,23.58,23.61,14800.0,16.3889,16.3958,16.3542,16.375,14800.0
2014-07-24 11:00:00,23.63,23.64,23.61,23.64,10200.0,16.3889,16.3958,16.375,16.3958,10200.0
2014-07-24 11:30:00,23.64,23.65,23.64,23.65,1000.0,16.3958,16.4028,16.3958,16.4028,1000.0
2014-07-24 12:00:00,23.64,23.65,23.57,23.64,30100.0,16.3958,16.4028,16.3473,16.3958,30100.0
2014-07-24 12:30:00,23.63,23.63,23.62,23.62,1100.0,16.3889,16.3889,16.382,16.382,1100.0
2014-07-24 13:00:00,23.62,23.62,23.62,23.62,700.0,16.382,16.382,16.382,16.382,700.0
2014-07-24 13:30:00,23.62,23.62,23.62,23.62,3800.0,16.382,16.382,16.382,16.382,3800.0
2014-07-24 14:00:00,23.62,23.63,23.62,23.62,2200.0,16.382,16.3889,16.382,16.382,2200.0
2014-07-24 14:30:00,23.62,23.62,23.62,23.62,1200.0,16.382,16.382,16.382,16.382,1200.0
2014-07-24 15:00:00,23.62,23.62,23.6,23.6,2900.0,16.382,16.382,16.3681,16.3681,2900.0
2014-07-24 15:30:00,23.61,23.63,23.6,23.63,5300.0,16.375,16.3889,16.3681,16.3889,5300.0
2014-07-25 09:30:00,24.09,24.09,23.82,23.91,23000.0,16.7079,16.7079,16.5207,16.5831,23000.0
2014-07-25 10:00:00,23.92,23.92,23.87,23.9,5500.0,16.59,16.59,16.5554,16.5762,5500.0
2014-07-25 10:30:00,23.89,23.9,23.89,23.9,200.0,16.5692,16.5762,16.5692,16.5762,200.0
2014-07-25 11:00:00,23.9,23.9,23.9,23.9,0.0,16.5762,16.5762,16.5762,16.5762,0.0
2014-07-25 11:30:00,23.89,23.89,23.89,23.89,200.0,16.5692,16.5692,16.5692,16.5692,200.0
2014-07-25 12:00:00,23.88,23.89,23.87,23.87,1900.0,16.5623,16.5692,16.5554,16.5554,1900.0
2014-07-25 12:30:00,23.9,23.9,23.88,23.9,1100.0,16.5762,16.5762,16.5623,16.5762,1100.0
2014-07-25 13:00:00,23.89,23.93,23.88,23.88,2700.0,16.5692,16.597,16.5623,16.5623,2700.0
2014-07-25 13:30:00,23.89,23.9,23.87,23.9,6600.0,16.5692,16.5762,16.5554,16.5762,6600.0
2014-07-25 14:00:00,23.89,23.91,23.89,23.91,1300.0,16.5692,16.5831,16.5692,16.5831,1300.0
2014-07-25 14:30:00,23.91,23.91,23.9,23.9,500.0,16.5831,16.5831,16.5762,16.5762,500.0
2014-07-25 15:00:00,23.88,23.88,23.88,23.88,100.0,16.5623,16.5623,16.5623,16.5623,100.0
2014-07-25 15:30:00,23.88,23.89,23.88,23.88,700.0,16.5623,16.5692,16.5623,16.5623,700.0
2014-07-28 09:30:00,24.54,24.55,24.44,24.46,52000.0,17.02,17.027,16.9507,16.9646,52000.0
2014-07-28 10:00:00,24.46,24.47,24.45,24.46,18700.0,16.9646,16.9715,16.9576,16.9646,18700.0
2014-07-28 10:30:00,24.42,24.44,24.4,24.44,13100.0,16.9368,16.9507,16.923,16.9507,13100.0
2014-07-28 11:00:00,24.46,24.47,24.42,24.42,26200.0,16.9646,16.9715,16.9368,16.9368,26200.0
2014-07-28 11:30:00,24.5,24.56,24.5,24.54,10200.0,16.9923,17.0339,16.9923,17.02,10200.0
2014-07-28 12:00:00,24.53,24.55,24.48,24.52,2000.0,17.0131,17.027,16.9784,17.0062,2000.0
2014-07-28 12:30:00,24.53,24.55,24.52,24.54,10200.0,17.0131,17.027,17.0062,17.02,10200.0
2014-07-28 13:00:00,24.56,24.57,24.56,24.57,16000.0,17.0339,17.0409,17.0339,17.0409,16000.0
2014-07-28 13:30:00,24.58,24.58,24.57,24.57,4900.0,17.0478,17.0478,17.0409,17.0409,4900.0
2014-07-28 14:00:00,24.58,24.59,24.58,24.59,7500.0,17.0478,17.0547,17.0478,17.0547,7500.0
2014-07-28 14:30:00,24.58,24.58,24.58,24.58,2400.0,17.0478,17.0478,17.0478,17.0478,2400.0
2014-07-28 15:00:00,24.58,24.59,24.58,24.59,1900.0,17.0478,17.0547,17.0478,17.0547,1900.0
2014-07-28 15:30:00,24.58,24.6,24.58,24.59,4200.0,17.0478,17.0617,17.0478,17.0547,4200.0
2014-07-29 09:30:00,24.69,24.69,24.6,24.63,50900.0,17.1241,17.1241,17.0617,17.0825,50900.0
2014-07-29 10:00:00,24.63,24.63,24.6,24.6,5300.0,17.0825,17.0825,17.0617,17.0617,5300.0
2014-07-29 10:30:00,24.62,24.7,24.59,24.7,116300.0,17.0755,17.131,17.0547,17.131,116300.0
2014-07-29 11:00:00,24.7,24.7,24.65,24.65,77300.0,17.131,17.131,17.0963,17.0963,77300.0
2014-07-29 11:30:00,24.66,24.66,24.63,24.63,600.0,17.1033,17.1033,17.0825,17.0825,600.0
2014-07-29 12:00:00,24.64,24.65,24.64,24.64,6900.0,17.0894,17.0963,17.0894,17.0894,6900.0
2014-07-29 12:30:00,24.62,24.64,24.62,24.64,2700.0,17.0755,17.0894,17.0755,17.0894,2700.0
2014-07-29 13:00:00,24.64,24.64,24.63,24.63,3000.0,17.0894,17.0894,17.0825,17.0825,3000.0
2014-07-29 13:30:00,24.64,24.64,24.64,24.64,100.0,17.0894,17.0894,17.0894,17.0894,100.0
2014-07-29 14:00:00,24.64,24.65,24.63,24.63,11000.0,17.0894,17.0963,17.0825,17.0825,11000.0
2014-07-29 14:30:00,24.65,24.65,24.63,24.64,2000.0,17.0963,17.0963,17.0825,17.0894,2000.0
2014-07-29 15:00:00,24.64,24.64,24.64,24.64,3900.0,17.0894,17.0894,17.0894,17.0894,3900.0
2014-07-29 15:30:00,24.64,24.64,24.59,24.6,6700.0,17.0894,17.0894,17.0547,17.0617,6700.0
2014-07-30 09:30:00,24.58,24.59,24.4,24.47,22800.0,17.0478,17.0547,16.923,16.9715,22800.0
2014-07-30 10:00:00,24.47,24.48,24.43,24.47,6300.0,16.9715,16.9784,16.9438,16.9715,6300.0
2014-07-30 10:30:00,24.45,24.45,24.45,24.45,1900.0,16.9576,16.9576,16.9576,16.9576,1900.0
2014-07-30 11:00:00,24.43,24.43,24.4,24.4,2500.0,16.9438,16.9438,16.923,16.923,2500.0
2014-07-30 11:30:00,24.42,24.42,24.4,24.41,5400.0,16.9368,16.9368,16.923,16.9299,5400.0
2014-07-30 12:00:00,24.41,24.42,24.41,24.41,2500.0,16.9299,16.9368,16.9299,16.9299,2500.0
2014-07-30 12:30:00,24.42,24.42,24.42,24.42,2000.0,16.9368,16.9368,16.9368,16.9368,2000.0
2014-07-30 13:00:00,24.4,24.41,24.4,24.41,400.0,16.923,16.9299,16.923,16.9299,400.0
2014-07-30 13:30:00,24.34,24.4,24.34,24.38,9500.0,16.8813,16.923,16.8813,16.9091,9500.0
2014-07-30 14:00:00,24.38,24.43,24.38,24.4,1400.0,16.9091,16.9438,16.9091,16.923,1400.0
2014-07-30 14:30:00,24.4,24.4,24.4,24.4,0.0,16.923,16.923,16.923,16.923,0.0
2014-07-30 15:00:00,24.4,24.4,24.39,24.39,3000.0,16.923,16.923,16.916,16.916,3000.0
2014-07-30 15:30:00,24.41,24.44,24.4,24.44,6900.0,16.9299,16.9507,16.923,16.9507,6900.0
2014-07-31 09:30:00,24.6,24.74,24.58,24.72,16200.0,17.0617,17.1588,17.0478,17.1449,16200.0
2014-07-31 10:00:00,24.72,24.74,24.69,24.72,5900.0,17.1449,17.1588,17.1241,17.1449,5900.0
2014-07-31 10:30:00,24.72,24.72,24.66,24.66,25300.0,17.1449,17.1449,17.1033,17.1033,25300.0
2014-07-31 11:00:00,24.65,24.67,24.65,24.65,26900.0,17.0963,17.1102,17.0963,17.0963,26900.0
2014-07-31 11:30:00,24.58,24.61,24.58,24.58,2200.0,17.0478,17.0686,17.0478,17.0478,2200.0
2014-07-31 12:00:00,24.58,24.6,24.54,24.54,4100.0,17.0478,17.0617,17.02,17.02,4100.0
2014-07-31 12:30:00,24.57,24.58,24.57,24.58,1700.0,17.0409,17.0478,17.0409,17.0478,1700.0
2014-07-31 13:00:00,24.57,24.57,24.57,24.57,400.0,17.0409,17.0409,17.0409,17.0409,400.0
2014-07-31 13:30:00,24.57,24.6,24.57,24.6,1300.0,17.0409,17.0617,17.0409,17.0617,1300.0
2014-07-31 14:00:00,24.6,24.67,24.6,24.64,5300.0,17.0617,17.1102,17.0617,17.0894,5300.0
2014-07-31 14:30:00,24.66,24.66,24.61,24.61,3000.0,17.1033,17.1033,17.0686,17.0686,3000.0
2014-07-31 15:00:00,24.62,24.62,24.59,24.62,11700.0,17.0755,17.0755,17.0547,17.0755,11700.0
2014-07-31 15:30:00,24.62,24.62,24.58,24.58,14300.0,17.0755,17.0755,17.0478,17.0478,14300.0
2014-08-01 09:30:00,24.56,24.6,24.56,24.57,16900.0,17.0339,17.0617,17.0339,17.0409,16900.0
2014-08-01 10:00:00,24.59,24.59,24.56,24.56,1700.0,17.0547,17.0547,17.0339,17.0339,1700.0
2014-08-01 10:30:00,24.58,24.58,24.57,24.57,2000.0,17.0478,17.0478,17.0409,17.0409,2000.0
2014-08-01 11:00:00,24.57,24.57,24.51,24.51,3500.0,17.0409,17.0409,16.9992,16.9992,3500.0
2014-08-01 11:30:00,24.52,24.52,24.49,24.49,4000.0,17.0062,17.0062,16.9854,16.9854,4000.0
2014-08-01 12:00:00,24.48,24.48,24.47,24.47,800.0,16.9784,16.9784,16.9715,16.9715,800.0
2014-08-01 12:30:00,24.46,24.46,24.46,24.46,300.0,16.9646,16.9646,16.9646,16.9646,300.0
2014-08-01 13:00:00,24.47,24.47,24.46,24.47,1000.0,16.9715,16.9715,16.9646,16.9715,1000.0
2014-08-01 13:30:00,24.5,24.5,24.5,24.5,100.0,16.9923,16.9923,16.9923,16.9923,100.0
2014-08-01 14:00:00,24.55,24.59,24.55,24.58,1600.0,17.027,17.0547,17.027,17.0478,1600.0
2014-08-01 14:30:00,24.6,24.61,24.59,24.6,1900.0,17.0617,17.0686,17.0547,17.0617,1900.0
2014-08-01 15:00:00,24.6,24.62,24.6,24.61,1200.0,17.0617,17.0755,17.0617,17.0686,1200.0
2014-08-01 15:30:00,24.6,24.61,24.58,24.59,6200.0,17.0617,17.0686,17.0478,17.0547,6200.0
2014-08-04 09:30:00,25.01,25.01,24.97,25.0,16400.0,17.346,17.346,17.3183,17.3391,16400.0
2014-08-04 10:00:00,25.0,25.0,24.98,25.0,6100.0,17.3391,17.3391,17.3252,17.3391,6100.0
2014-08-04 10:30:00,24.99,25.0,24.99,25.0,700.0,17.3322,17.3391,17.3322,17.3391,700.0
2014-08-04 11:00:00,24.98,25.01,24.98,25.0,9600.0,17.3252,17.346,17.3252,17.3391,9600.0
2014-08-04 11:30:00,25.01,25.01,25.0,25.0,700.0,17.346,17.346,17.3391,17.3391,700.0
2014-08-04 12:00:00,25.01,25.01,25.01,25.01,100.0,17.346,17.346,17.346,17.346,100.0
2014-08-04 12:30:00,25.01,25.01,25.01,25.01,300.0,17.346,17.346,17.346,17.346,300.0
2014-08-04 13:00:00,25.04,25.04,25.0,25.04,4900.0,17.3668,17.3668,17.3391,17.3668,4900.0
2014-08-04 13:30:00,25.04,25.04,25.03,25.04,5100.0,17.3668,17.3668,17.3599,17.3668,5100.0
2014-08-04 14:00:00,25.05,25.08,25.05,25.08,2200.0,17.3738,17.3946,17.3738,17.3946,2200.0
2014-08-04 14:30:00,25.09,25.11,25.09,25.1,46500.0,17.4015,17.4154,17.4015,17.4084,46500.0
2014-08-04 15:00:00,25.11,25.12,25.1,25.12,8800.0,17.4154,17.4223,17.4084,17.4223,8800.0
2014-08-04 15:30:00,25.11,25.11,25.08,25.08,5600.0,17.4154,17.4154,17.3946,17.3946,5600.0
2014-08-05 09:30:00,24.95,24.96,24.82,24.82,22700.0,17.3044,17.3113,17.2142,17.2142,22700.0
2014-08-05 10:00:00,24.83,24.83,24.82,24.83,1300.0,17.2212,17.2212,17.2142,17.2212,1300.0
2014-08-05 10:30:00,24.83,24.87,24.83,24.86,5200.0,17.2212,17.2489,17.2212,17.242,5200.0
2014-08-05 11:00:00,24.85,24.88,24.84,24.87,2900.0,17.2351,17.2559,17.2281,17.2489,2900.0
2014-08-05 11:30:00,24.9,24.9,24.84,24.88,4100.0,17.2697,17.2697,17.2281,17.2559,4100.0
2014-08-05 12:00:00,24.87,24.87,24.85,24.85,700.0,17.2489,17.2489,17.2351,17.2351,700.0
2014-08-05 12:30:00,24.85,24.85,24.83,24.83,3600.0,17.2351,17.2351,17.2212,17.2212,3600.0
2014-08-05 13:00:00,24.84,24.88,24.84,24.87,500.0,17.2281,17.2559,17.2281,17.2489,500.0
2014-08-05 13:30:00,24.87,24.87,24.82,24.83,4000.0,17.2489,17.2489,17.2142,17.2212,4000.0
2014-08-05 14:00:00,24.83,24.83,24.78,24.79,1400.0,17.2212,17.2212,17.1865,17.1934,1400.0
2014-08-05 14:30:00,24.83,24.83,24.8,24.8,9200.0,17.2212,17.2212,17.2004,17.2004,9200.0
2014-08-05 15:00:00,24.83,24.86,24.79,24.86,1100.0,17.2212,17.242,17.1934,17.242,1100.0
2014-08-05 15:30:00,24.84,24.86,24.8,24.81,24500.0,17.2281,17.242,17.2004,17.2073,24500.0
2014-08-06 09:30:00,24.66,24.77,24.65,24.66,79400.0,17.1033,17.1796,17.0963,17.1033,79400.0
2014-08-06 10:00:00,24.67,24.72,24.67,24.7,5200.0,17.1102,17.1449,17.1102,17.131,5200.0
2014-08-06 10:30:00,24.73,24.74,24.73,24.74,1600.0,17.1518,17.1588,17.1518,17.1588,1600.0
2014-08-06 11:00:00,24.75,24.78,24.74,24.74,4200.0,17.1657,17.1865,17.1588,17.1588,4200.0
2014-08-06 11:30:00,24.72,24.74,24.69,24.74,4400.0,17.1449,17.1588,17.1241,17.1588,4400.0
2014-08-06 12:00:00,24.72,24.75,24.7,24.74,4700.0,17.1449,17.1657,17.131,17.1588,4700.0
2014-08-06 12:30:00,24.74,24.74,24.74,24.74,200.0,17.1588,17.1588,17.1588,17.1588,200.0
2014-08-06 13:00:00,24.74,24.74,24.74,24.74,3600.0,17.1588,17.1588,17.1588,17.1588,3600.0
2014-08-06 13:30:00,24.74,24.74,24.74,24.74,600.0,17.1588,17.1588,17.1588,17.1588,600.0
2014-08-06 14:00:00,24.73,24.74,24.73,24.74,400.0,17.1518,17.1588,17.1518,17.1588,400.0
2014-08-06 14:30:00,24.74,24.74,24.72,24.73,1100.0,17.1588,17.1588,17.1449,17.1518,1100.0
2014-08-06 15:00:00,24.74,24.74,24.73,24.73,800.0,17.1588,17.1588,17.1518,17.1518,800.0
2014-08-06 15:30:00,24.71,24.74,24.71,24.74,4200.0,17.138,17.1588,17.138,17.1588,4200.0
2014-08-07 09:30:00,24.53,24.53,24.41,24.41,16300.0,17.0131,17.0131,16.9299,16.9299,16300.0
2014-08-07 10:00:00,24.43,24.44,24.4,24.41,23600.0,16.9438,16.9507,16.923,16.9299,23600.0
2014-08-07 10:30:00,24.42,24.47,24.42,24.47,200.0,16.9368,16.9715,16.9368,16.9715,200.0
2014-08-07 11:00:00,24.47,24.47,24.47,24.47,0.0,16.9715,16.9715,16.9715,16.9715,0.0
2014-08-07 11:30:00,24.43,24.44,24.41,24.41,6400.0,16.9438,16.9507,16.9299,16.9299,6400.0
2014-08-07 12:00:00,24.41,24.41,24.4,24.4,4400.0,16.9299,16.9299,16.923,16.923,4400.0
2014-08-07 12:30:00,24.37,24.37,24.36,24.37,4900.0,16.9021,16.9021,16.8952,16.9021,4900.0
2014-08-07 13:00:00,24.36,24.36,24.33,24.34,12100.0,16.8952,16.8952,16.8744,16.8813,12100.0
2014-08-07 13:30:00,24.34,24.34,24.34,24.34,0.0,16.8813,16.8813,16.8813,16.8813,0.0
2014-08-07 14:00:00,24.36,24.36,24.36,24.36,1000.0,16.8952,16.8952,16.8952,16.8952,1000.0
2014-08-07 14:30:00,24.33,24.33,24.31,24.31,1700.0,16.8744,16.8744,16.8605,16.8605,1700.0
2014-08-07 15:00:00,24.31,24.31,24.29,24.3,9700.0,16.8605,16.8605,16.8467,16.8536,9700.0
2014-08-07 15:30:00,24.31,24.41,24.31,24.41,4500.0,16.8605,16.9299,16.8605,16.9299,4500.0
2014-08-08 09:30:00,24.57,24.62,24.54,24.62,8300.0,17.0409,17.0755,17.02,17.0755,8300.0
2014-08-08 10:00:00,24.62,24.63,24.62,24.62,2000.0,17.0755,17.0825,17.0755,17.0755,2000.0
2014-08-08 10:30:00,24.6,24.6,24.6,24.6,400.0,17.0617,17.0617,17.0617,17.0617,400.0
2014-08-08 11:00:00,24.63,24.65,24.63,24.65,2200.0,17.0825,17.0963,17.0825,17.0963,2200.0
2014-08-08 11:30:00,24.66,24.66,24.63,24.63,700.0,17.1033,17.1033,17.0825,17.0825,700.0
2014-08-08 12:00:00,24.64,24.64,24.62,24.62,1500.0,17.0894,17.0894,17.0755,17.0755,1500.0
2014-08-08 12:30:00,24.62,24.62,24.6,24.6,300.0,17.0755,17.0755,17.0617,17.0617,300.0
2014-08-08 13:00:00,24.61,24.68,24.61,24.68,700.0,17.0686,17.1171,17.0686,17.1171,700.0
2014-08-08 13:30:00,24.69,24.69,24.68,24.68,1900.0,17.1241,17.1241,17.1171,17.1171,1900.0
2014-08-08 14:00:00,24.69,24.72,24.69,24.72,8500.0,17.1241,17.1449,17.1241,17.1449,8500.0
2014-08-08 14:30:00,24.71,24.71,24.71,24.71,300.0,17.138,17.138,17.138,17.138,300.0
2014-08-08 15:00:00,24.72,24.72,24.71,24.71,500.0,17.1449,17.1449,17.138,17.138,500.0
2014-08-08 15:30:00,24.72,24.74,24.71,24.71,2300.0,17.1449,17.1588,17.138,17.138,2300.0
2014-08-11 09:30:00,25.01,25.01,24.93,25.01,16000.0,17.346,17.346,17.2905,17.346,16000.0
2014-08-11 10:00:00,25.01,25.04,25.0,25.03,9000.0,17.346,17.3668,17.3391,17.3599,9000.0
2014-08-11 10:30:00,25.03,25.03,25.0,25.02,1700.0,17.3599,17.3599,17.3391,17.353,1700.0
2014-08-11 11:00:00,25.03,25.04,25.03,25.04,2100.0,17.3599,17.3668,17.3599,17.3668,2100.0
2014-08-11 11:30:00,25.05,25.05,25.05,25.05,1300.0,17.3738,17.3738,17.3738,17.3738,1300.0
2014-08-11 12:00:00,25.05,25.05,25.05,25.05,100.0,17.3738,17.3738,17.3738,17.3738,100.0
2014-08-11 12:30:00,25.04,25.05,25.04,25.04,5200.0,17.3668,17.3738,17.3668,17.3668,5200.0
2014-08-11 13:00:00,25.05,25.05,25.04,25.04,300.0,17.3738,17.3738,17.3668,17.3668,300.0
2014-08-11 13:30:00,25.04,25.06,25.04,25.06,1800.0,17.3668,17.3807,17.3668,17.3807,1800.0
2014-08-11 14:00:00,25.05,25.05,25.03,25.03,2900.0,17.3738,17.3738,17.3599,17.3599,2900.0
2014-08-11 14:30:00,25.03,25.03,25.03,25.03,800.0,17.3599,17.3599,17.3599,17.3599,800.0
2014-08-11 15:00:00,25.05,25.05,25.05,25.05,400.0,17.3738,17.3738,17.3738,17.3738,400.0
2014-08-11 15:30:00,25.05,25.07,25.05,25.06,4000.0,17.3738,17.3876,17.3738,17.3807,4000.0
2014-08-12 09:30:00,25.0,25.03,24.99,24.99,20800.0,17.3391,17.3599,17.3322,17.3322,20800.0
2014-08-12 10:00:00,25.0,25.0,24.99,24.99,1600.0,17.3391,17.3391,17.3322,17.3322,1600.0
2014-08-12 10:30:00,24.98,25.0,24.98,25.0,1700.0,17.3252,17.3391,17.3252,17.3391,1700.0
2014-08-12 11:00:00,24.98,24.98,24.98,24.98,700.0,17.3252,17.3252,17.3252,17.3252,700.0
2014-08-12 11:30:00,24.98,24.98,24.98,24.98,1200.0,17.3252,17.3252,17.3252,17.3252,1200.0
2014-08-12 12:00:00,24.98,24.99,24.97,24.97,1400.0,17.3252,17.3322,17.3183,17.3183,1400.0
2014-08-12 12:30:00,24.98,25.0,24.98,25.0,1300.0,17.3252,17.3391,17.3252,17.3391,1300.0
2014-08-12 13:00:00,25.02,25.02,25.0,25.01,3100.0,17.353,17.353,17.3391,17.346,3100.0
2014-08-12 13:30:00,25.0,25.0,25.0,25.0,200.0,17.3391,17.3391,17.3391,17.3391,200.0
2014-08-12 14:00:00,24.99,24.99,24.98,24.98,400.0,17.3322,17.3322,17.3252,17.3252,400.0
2014-08-12 14:30:00,24.98,25.01,24.98,25.01,1300.0,17.3252,17.346,17.3252,17.346,1300.0
2014-08-12 15:00:00,25.02,25.03,25.01,25.01,1000.0,17.353,17.3599,17.346,17.346,1000.0
2014-08-12 15:30:00,25.01,25.05,25.01,25.04,10000.0,17.346,17.3738,17.346,17.3668,10000.0
2014-08-13 09:30:00,24.96,25.07,24.96,25.05,9600.0,17.3113,17.3876,17.3113,17.3738,9600.0
2014-08-13 10:00:00,25.05,25.07,25.05,25.07,3900.0,17.3738,17.3876,17.3738,17.3876,3900.0
2014-08-13 10:30:00,25.07,25.08,25.07,25.08,2900.0,17.3876,17.3946,17.3876,17.3946,2900.0
2014-08-13 11:00:00,25.08,25.09,25.08,25.09,1200.0,17.3946,17.4015,17.3946,17.4015,1200.0
2014-08-13 11:30:00,25.1,25.11,25.09,25.09,1300.0,17.4084,17.4154,17.4015,17.4015,1300.0
2014-08-13 12:00:00,25.09,25.09,25.09,25.09,200.0,17.4015,17.4015,17.4015,17.4015,200.0
2014-08-13 12:30:00,25.07,25.07,25.07,25.07,400.0,17.3876,17.3876,17.3876,17.3876,400.0
2014-08-13 13:00:00,25.07,25.07,25.07,25.07,300.0,17.3876,17.3876,17.3876,17.3876,300.0
2014-08-13 13:30:00,25.07,25.07,25.07,25.07,0.0,17.3876,17.3876,17.3876,17.3876,0.0
2014-08-13 14:00:00,25.07,25.07,25.02,25.05,10100.0,17.3876,17.3876,17.353,17.3738,10100.0
2014-08-13 14:30:00,25.02,25.05,25.02,25.05,200.0,17.353,17.3738,17.353,17.3738,200.0
2014-08-13 15:00:00,25.01,25.04,25.01,25.03,2900.0,17.346,17.3668,17.346,17.3599,2900.0
2014-08-13 15:30:00,25.02,25.04,25.02,25.02,4400.0,17.353,17.3668,17.353,17.353,4400.0
2014-08-14 09:30:00,24.79,24.79,24.77,24.78,11300.0,17.1934,17.1934,17.1796,17.1865,11300.0
2014-08-14 10:00:00,24.78,24.78,24.75,24.76,3100.0,17.1865,17.1865,17.1657,17.1726,3100.0
2014-08-14 10:30:00,24.76,24.76,24.76,24.76,600.0,17.1726,17.1726,17.1726,17.1726,600.0
2014-08-14 11:00:00,24.76,24.76,24.75,24.75,500.0,17.1726,17.1726,17.1657,17.1657,500.0
2014-08-14 11:30:00,24.75,24.75,24.75,24.75,0.0,17.1657,17.1657,17.1657,17.1657,0.0
2014-08-14 12:00:00,24.75,24.75,24.75,24.75,1300.0,17.1657,17.1657,17.1657,17.1657,1300.0
2014-08-14 12:30:00,24.72,24.72,24.68,24.68,1000.0,17.1449,17.1449,17.1171,17.1171,1000.0
2014-08-14 13:00:00,24.68,24.68,24.68,24.68,0.0,17.1171,17.1171,17.1171,17.1171,0.0
2014-08-14 13:30:00,24.68,24.68,24.68,24.68,0.0,17.1171,17.1171,17.1171,17.1171,0.0
2014-08-14 14:00:00,24.7,24.71,24.7,24.71,700.0,17.131,17.138,17.131,17.138,700.0
2014-08-14 14:30:00,24.71,24.71,24.71,24.71,0.0,17.138,17.138,17.138,17.138,0.0
2014-08-14 15:00:00,24.73,24.73,24.73,24.73,2500.0,17.1518,17.1518,17.1518,17.1518,2500.0
2014-08-14 15:30:00,24.72,24.72,24.71,24.72,6400.0,17.1449,17.1449,17.138,17.1449,6400.0
2014-08-15 09:30:00,24.97,25.01,24.97,25.0,2500.0,17.3183,17.346,17.3183,17.3391,2500.0
2014-08-15 10:00:00,25.02,25.03,25.02,25.03,3300.0,17.353,17.3599,17.353,17.3599,3300.0
2014-08-15 10:30:00,25.01,25.01,24.92,24.92,6000.0,17.346,17.346,17.2836,17.2836,6000.0
2014-08-15 11:00:00,24.94,24.97,24.9,24.97,1400.0,17.2975,17.3183,17.2697,17.3183,1400.0
2014-08-15 11:30:00,24.89,24.93,24.87,24.87,4000.0,17.2628,17.2905,17.2489,17.2489,4000.0
2014-08-15 12:00:00,24.91,24.91,24.91,24.91,100.0,17.2767,17.2767,17.2767,17.2767,100.0
2014-08-15 12:30:00,24.91,24.91,24.91,24.91,0.0,17.2767,17.2767,17.2767,17.2767,0.0
2014-08-15 13:00:00,24.93,24.93,24.93,24.93,200.0,17.2905,17.2905,17.2905,17.2905,200.0
2014-08-15 13:30:00,24.91,24.92,24.91,24.92,500.0,17.2767,17.2836,17.2767,17.2836,500.0
2014-08-15 14:00:00,24.9,24.92,24.9,24.92,800.0,17.2697,17.2836,17.2697,17.2836,800.0
2014-08-15 14:30:00,24.92,24.92,24.92,24.92,0.0,17.2836,17.2836,17.2836,17.2836,0.0
2014-08-15 15:00:00,24.92,24.92,24.92,24.92,0.0,17.2836,17.2836,17.2836,17.2836,0.0
2014-08-15 15:30:00,24.93,24.94,24.92,24.92,500.0,17.2905,17.2975,17.2836,17.2836,500.0
2014-08-18 09:30:00,25.23,25.23,25.13,25.18,9600.0,17.4986,17.4986,17.4293,17.4639,9600.0
2014-08-18 10:00:00,25.16,25.17,25.14,25.17,1900.0,17.4501,17.457,17.4362,17.457,1900.0
2014-08-18 10:30:00,25.17,25.2,25.16,25.2,8100.0,17.457,17.4778,17.4501,17.4778,8100.0
2014-08-18 11:00:00,25.2,25.21,25.2,25.21,2300.0,17.4778,17.4847,17.4778,17.4847,2300.0
2014-08-18 11:30:00,25.21,25.21,25.21,25.21,100.0,17.4847,17.4847,17.4847,17.4847,100.0
2014-08-18 12:00:00,25.21,25.21,25.21,25.21,400.0,17.4847,17.4847,17.4847,17.4847,400.0
2014-08-18 12:30:00,25.23,25.23,25.22,25.22,2800.0,17.4986,17.4986,17.4917,17.4917,2800.0
2014-08-18 13:00:00,25.21,25.21,25.2,25.2,3900.0,17.4847,17.4847,17.4778,17.4778,3900.0
2014-08-18 13:30:00,25.2,25.2,25.2,25.2,700.0,17.4778,17.4778,17.4778,17.4778,700.0
2014-08-18 14:00:00,25.21,25.22,25.21,25.21,1600.0,17.4847,17.4917,17.4847,17.4847,1600.0
2014-08-18 14:30:00,25.21,25.21,25.21,25.21,1500.0,17.4847,17.4847,17.4847,17.4847,1500.0
2014-08-18 15:00:00,25.22,25.23,25.21,25.22,2100.0,17.4917,17.4986,17.4847,17.4917,2100.0
2014-08-18 15:30:00,25.22,25.23,25.21,25.22,10400.0,17.4917,17.4986,17.4847,17.4917,10400.0
2014-08-19 09:30:00,25.2,25.22,25.16,25.16,9100.0,17.4778,17.4917,17.4501,17.4501,9100.0
2014-08-19 10:00:00,25.17,25.2,25.17,25.19,6300.0,17.457,17.4778,17.457,17.4709,6300.0
2014-08-19 10:30:00,25.18,25.19,25.17,25.19,3100.0,17.4639,17.4709,17.457,17.4709,3100.0
2014-08-19 11:00:00,25.18,25.2,25.18,25.2,7200.0,17.4639,17.4778,17.4639,17.4778,7200.0
2014-08-19 11:30:00,25.18,25.18,25.17,25.17,500.0,17.4639,17.4639,17.457,17.457,500.0
2014-08-19 12:00:00,25.17,25.17,25.17,25.17,600.0,17.457,17.457,17.457,17.457,600.0
2014-08-19 12:30:00,25.18,25.18,25.18,25.18,400.0,17.4639,17.4639,17.4639,17.4639,400.0
2014-08-19 13:00:00,25.19,25.19,25.18,25.18,1700.0,17.4709,17.4709,17.4639,17.4639,1700.0
2014-08-19 13:30:00,25.17,25.17,25.17,25.17,100.0,17.457,17.457,17.457,17.457,100.0
2014-08-19 14:00:00,25.17,25.17,25.17,25.17,1600.0,17.457,17.457,17.457,17.457,1600.0
2014-08-19 14:30:00,25.18,25.21,25.18,25.2,34800.0,17.4639,17.4847,17.4639,17.4778,34800.0
2014-08-19 15:00:00,25.2,25.22,25.2,25.22,26100.0,17.4778,17.4917,17.4778,17.4917,26100.0
2014-08-19 15:30:00,25.21,25.21,25.19,25.19,7100.0,17.4847,17.4847,17.4709,17.4709,7100.0
2014-08-20 09:30:00,25.05,25.05,25.03,25.03,6500.0,17.3738,17.3738,17.3599,17.3599,6500.0
2014-08-20 10:00:00,25.03,25.03,25.02,25.02,6900.0,17.3599,17.3599,17.353,17.353,6900.0
2014-08-20 10:30:00,25.03,25.08,25.03,25.05,7100.0,17.3599,17.3946,17.3599,17.3738,7100.0
2014-08-20 11:00:00,25.05,25.06,25.05,25.06,1400.0,17.3738,17.3807,17.3738,17.3807,1400.0
2014-08-20 11:30:00,25.05,25.05,25.05,25.05,500.0,17.3738,17.3738,17.3738,17.3738,500.0
2014-08-20 12:00:00,25.05,25.06,25.04,25.06,1000.0,17.3738,17.3807,17.3668,17.3807,1000.0
2014-08-20 12:30:00,25.05,25.05,25.05,25.05,1500.0,17.3738,17.3738,17.3738,17.3738,1500.0
2014-08-20 13:00:00,25.05,25.05,25.04,25.04,900.0,17.3738,17.3738,17.3668,17.3668,900.0
2014-08-20 13:30:00,25.04,25.04,25.04,25.04,700.0,17.3668,17.3668,17.3668,17.3668,700.0
2014-08-20 14:00:00,25.01,25.02,25.01,25.02,1800.0,17.346,17.353,17.346,17.353,1800.0
2014-08-20 14:30:00,25.03,25.04,25.02,25.02,1700.0,17.3599,17.3668,17.353,17.353,1700.0
2014-08-20 15:00:00,25.02,25.03,25.02,25.03,6700.0,17.353,17.3599,17.353,17.3599,6700.0
2014-08-20 15:30:00,25.02,25.03,25.0,25.0,3600.0,17.353,17.3599,17.3391,17.3391,3600.0
2014-08-21 09:30:00,24.87,24.87,24.81,24.81,11500.0,17.2489,17.2489,17.2073,17.2073,11500.0
2014-08-21 10:00:00,24.81,24.82,24.81,24.82,200.0,17.2073,17.2142,17.2073,17.2142,200.0
2014-08-21 10:30:00,24.82,24.82,24.82,24.82,0.0,17.2142,17.2142,17.2142,17.2142,0.0
2014-08-21 11:00:00,24.77,24.77,24.77,24.77,300.0,17.1796,17.1796,17.1796,17.1796,300.0
2014-08-21 11:30:00,24.75,24.79,24.75,24.79,1800.0,17.1657,17.1934,17.1657,17.1934,1800.0
2014-08-21 12:00:00,24.78,24.78,24.78,24.78,100.0,17.1865,17.1865,17.1865,17.1865,100.0
2014-08-21 12:30:00,24.79,24.79,24.79,24.79,200.0,17.1934,17.1934,17.1934,17.1934,200.0
2014-08-21 13:00:00,24.79,24.79,24.79,24.79,0.0,17.1934,17.1934,17.1934,17.1934,0.0
2014-08-21 13:30:00,24.78,24.78,24.78,24.78,400.0,17.1865,17.1865,17.1865,17.1865,400.0
2014-08-21 14:00:00,24.79,24.8,24.79,24.8,1100.0,17.1934,17.2004,17.1934,17.2004,1100.0
2014-08-21 14:30:00,24.8,24.8,24.8,24.8,0.0,17.2004,17.2004,17.2004,17.2004,0.0
2014-08-21 15:00:00,24.8,24.81,24.79,24.8,1600.0,17.2004,17.2073,17.1934,17.2004,1600.0
2014-08-21 15:30:00,24.8,24.8,24.76,24.8,2900.0,17.2004,17.2004,17.1726,17.2004,2900.0
2014-08-22 09:30:00,24.96,24.96,24.91,24.95,7500.0,17.3113,17.3113,17.2767,17.3044,7500.0
2014-08-22 10:00:00,24.95,24.95,24.95,24.95,100.0,17.3044,17.3044,17.3044,17.3044,100.0
2014-08-22 10:30:00,24.93,24.93,24.92,24.92,200.0,17.2905,17.2905,17.2836,17.2836,200.0
2014-08-22 11:00:00,24.88,24.88,24.87,24.87,1700.0,17.2559,17.2559,17.2489,17.2489,1700.0
2014-08-22 11:30:00,24.87,24.87,24.87,24.87,0.0,17.2489,17.2489,17.2489,17.2489,0.0
2014-08-22 12:00:00,24.87,24.87,24.87,24.87,0.0,17.2489,17.2489,17.2489,17.2489,0.0
2014-08-22 12:30:00,24.87,24.87,24.87,24.87,0.0,17.2489,17.2489,17.2489,17.2489,0.0
2014-08-22 13:00:00,24.87,24.87,24.87,24.87,0.0,17.2489,17.2489,17.2489,17.2489,0.0
2014-08-22 13:30:00,24.91,24.91,24.91,24.91,100.0,17.2767,17.2767,17.2767,17.2767,100.0
2014-08-22 14:00:00,24.93,24.93,24.92,24.92,1600.0,17.2905,17.2905,17.2836,17.2836,1600.0
2014-08-22 14:30:00,24.92,24.92,24.92,24.92,0.0,17.2836,17.2836,17.2836,17.2836,0.0
2014-08-22 15:00:00,24.92,24.92,24.91,24.91,400.0,17.2836,17.2836,17.2767,17.2767,400.0
2014-08-22 15:30:00,24.9,24.9,24.89,24.89,1200.0,17.2697,17.2697,17.2628,17.2628,1200.0
2014-08-25 09:30:00,24.75,24.79,24.66,24.66,26700.0,17.1657,17.1934,17.1033,17.1033,26700.0
2014-08-25 10:00:00,24.67,24.69,24.66,24.69,5300.0,17.1102,17.1241,17.1033,17.1241,5300.0
2014-08-25 10:30:00,24.69,24.69,24.67,24.67,500.0,17.1241,17.1241,17.1102,17.1102,500.0
2014-08-25 11:00:00,24.67,24.68,24.65,24.68,1100.0,17.1102,17.1171,17.0963,17.1171,1100.0
2014-08-25 11:30:00,24.68,24.69,24.68,24.69,500.0,17.1171,17.1241,17.1171,17.1241,500.0
2014-08-25 12:00:00,24.69,24.69,24.69,24.69,1200.0,17.1241,17.1241,17.1241,17.1241,1200.0
2014-08-25 12:30:00,24.67,24.7,24.67,24.7,8700.0,17.1102,17.131,17.1102,17.131,8700.0
2014-08-25 13:00:00,24.7,24.7,24.68,24.69,2800.0,17.131,17.131,17.1171,17.1241,2800.0
2014-08-25 13:30:00,24.68,24.69,24.68,24.69,2700.0,17.1171,17.1241,17.1171,17.1241,2700.0
2014-08-25 14:00:00,24.7,24.7,24.7,24.7,200.0,17.131,17.131,17.131,17.131,200.0
2014-08-25 14:30:00,24.69,24.69,24.68,24.69,1500.0,17.1241,17.1241,17.1171,17.1241,1500.0
2014-08-25 15:00:00,24.69,24.69,24.69,24.69,0.0,17.1241,17.1241,17.1241,17.1241,0.0
2014-08-25 15:30:00,24.69,24.72,24.68,24.68,4400.0,17.1241,17.1449,17.1171,17.1171,4400.0
2014-08-26 09:30:00,24.54,24.54,24.51,24.51,11900.0,17.02,17.02,16.9992,16.9992,11900.0
2014-08-26 10:00:00,24.53,24.55,24.52,24.55,3100.0,17.0131,17.027,17.0062,17.027,3100.0
2014-08-26 10:30:00,24.55,24.58,24.55,24.58,16100.0,17.027,17.0478,17.027,17.0478,16100.0
2014-08-26 11:00:00,24.59,24.59,24.58,24.59,10200.0,17.0547,17.0547,17.0478,17.0547,10200.0
2014-08-26 11:30:00,24.59,24.59,24.59,24.59,2400.0,17.0547,17.0547,17.0547,17.0547,2400.0
2014-08-26 12:00:00,24.58,24.58,24.58,24.58,100.0,17.0478,17.0478,17.0478,17.0478,100.0
2014-08-26 12:30:00,24.58,24.58,24.58,24.58,400.0,17.0478,17.0478,17.0478,17.0478,400.0
2014-08-26 13:00:00,24.58,24.58,24.58,24.58,200.0,17.0478,17.0478,17.0478,17.0478,200.0
2014-08-26 13:30:00,24.58,24.58,24.58,24.58,200.0,17.0478,17.0478,17.0478,17.0478,200.0
2014-08-26 14:00:00,24.58,24.58,24.58,24.58,1900.0,17.0478,17.0478,17.0478,17.0478,1900.0
2014-08-26 14:30:00,24.57,24.57,24.54,24.54,2100.0,17.0409,17.0409,17.02,17.02,2100.0
2014-08-26 15:00:00,24.54,24.54,24.54,24.54,200.0,17.02,17.02,17.02,17.02,200.0
2014-08-26 15:30:00,24.55,24.58,24.53,24.58,3100.0,17.027,17.0478,17.0131,17.0478,3100.0
2014-08-27 09:30:00,24.6,24.6,24.52,24.52,5500.0,17.0617,17.0617,17.0062,17.0062,5500.0
2014-08-27 10:00:00,24.53,24.54,24.53,24.53,4100.0,17.0131,17.02,17.0131,17.0131,4100.0
2014-08-27 10:30:00,24.54,24.54,24.53,24.54,1200.0,17.02,17.02,17.0131,17.02,1200.0
2014-08-27 11:00:00,24.56,24.56,24.55,24.55,2600.0,17.0339,17.0339,17.027,17.027,2600.0
2014-08-27 11:30:00,24.55,24.55,24.52,24.52,4600.0,17.027,17.027,17.0062,17.0062,4600.0
2014-08-27 12:00:00,24.52,24.52,24.52,24.52,0.0,17.0062,17.0062,17.0062,17.0062,0.0
2014-08-27 12:30:00,24.55,24.55,24.55,24.55,600.0,17.027,17.027,17.027,17.027,600.0
2014-08-27 13:00:00,24.55,24.55,24.55,24.55,1100.0,17.027,17.027,17.027,17.027,1100.0
2014-08-27 13:30:00,24.57,24.57,24.57,24.57,2100.0,17.0409,17.0409,17.0409,17.0409,2100.0
2014-08-27 14:00:00,24.57,24.57,24.57,24.57,0.0,17.0409,17.0409,17.0409,17.0409,0.0
2014-08-27 14:30:00,24.56,24.56,24.54,24.56,7100.0,17.0339,17.0339,17.02,17.0339,7100.0
2014-08-27 15:00:00,24.57,24.57,24.55,24.57,57600.0,17.0409,17.0409,17.027,17.0409,57600.0
2014-08-27 15:30:00,24.57,24.59,24.56,24.59,6800.0,17.0409,17.0547,17.0339,17.0547,6800.0
2014-08-28 09:30:00,24.37,24.37,24.27,24.29,31600.0,16.9021,16.9021,16.8328,16.8467,31600.0
2014-08-28 10:00:00,24.29,24.31,24.29,24.3,4200.0,16.8467,16.8605,16.8467,16.8536,4200.0
2014-08-28 10:30:00,24.3,24.32,24.3,24.31,1400.0,16.8536,16.8675,16.8536,16.8605,1400.0
2014-08-28 11:00:00,24.3,24.31,24.28,24.29,8900.0,16.8536,16.8605,16.8397,16.8467,8900.0
2014-08-28 11:30:00,24.28,24.31,24.28,24.31,1400.0,16.8397,16.8605,16.8397,16.8605,1400.0
2014-08-28 12:00:00,24.31,24.34,24.31,24.33,3800.0,16.8605,16.8813,16.8605,16.8744,3800.0
2014-08-28 12:30:00,24.34,24.34,24.34,24.34,1100.0,16.8813,16.8813,16.8813,16.8813,1100.0
2014-08-28 13:00:00,24.34,24.34,24.32,24.32,1700.0,16.8813,16.8813,16.8675,16.8675,1700.0
2014-08-28 13:30:00,24.35,24.36,24.35,24.35,2600.0,16.8883,16.8952,16.8883,16.8883,2600.0
2014-08-28 14:00:00,24.36,24.36,24.36,24.36,200.0,16.8952,16.8952,16.8952,16.8952,200.0
2014-08-28 14:30:00,24.36,24.36,24.34,24.35,2400.0,16.8952,16.8952,16.8813,16.8883,2400.0
2014-08-28 15:00:00,24.34,24.35,24.34,24.34,12500.0,16.8813,16.8883,16.8813,16.8813,12500.0
2014-08-28 15:30:00,24.36,24.36,24.32,24.36,40200.0,16.8952,16.8952,16.8675,16.8952,40200.0
2014-08-29 09:30:00,24.68,24.68,24.63,24.63,4200.0,17.1171,17.1171,17.0825,17.0825,4200.0
2014-08-29 10:00:00,24.66,24.66,24.61,24.62,3100.0,17.1033,17.1033,17.0686,17.0755,3100.0
2014-08-29 10:30:00,24.62,24.62,24.62,24.62,0.0,17.0755,17.0755,17.0755,17.0755,0.0
2014-08-29 11:00:00,24.65,24.65,24.64,24.64,5400.0,17.0963,17.0963,17.0894,17.0894,5400.0
2014-08-29 11:30:00,24.64,24.64,24.64,24.64,0.0,17.0894,17.0894,17.0894,17.0894,0.0
2014-08-29 12:00:00,24.64,24.64,24.64,24.64,0.0,17.0894,17.0894,17.0894,17.0894,0.0
2014-08-29 12:30:00,24.64,24.64,24.64,24.64,0.0,17.0894,17.0894,17.0894,17.0894,0.0
2014-08-29 13:00:00,24.62,24.63,24.61,24.62,5800.0,17.0755,17.0825,17.0686,17.0755,5800.0
2014-08-29 13:30:00,24.62,24.63,24.62,24.63,10400.0,17.0755,17.0825,17.0755,17.0825,10400.0
2014-08-29 14:00:00,24.64,24.66,24.64,24.64,11800.0,17.0894,17.1033,17.0894,17.0894,11800.0
2014-08-29 14:30:00,24.63,24.64,24.63,24.63,1400.0,17.0825,17.0894,17.0825,17.0825,1400.0
2014-08-29 15:00:00,24.62,24.63,24.62,24.63,1400.0,17.0755,17.0825,17.0755,17.0825,1400.0
2014-08-29 15:30:00,24.63,24.64,24.63,24.64,4400.0,17.0825,17.0894,17.0825,17.0894,4400.0
2014-09-02 09:30:00,25.28,25.28,25.15,25.17,20000.0,17.5333,17.5333,17.4431,17.457,20000.0
2014-09-02 10:00:00,25.18,25.19,25.18,25.19,1800.0,17.4639,17.4709,17.4639,17.4709,1800.0
2014-09-02 10:30:00,25.18,25.19,25.17,25.19,4100.0,17.4639,17.4709,17.457,17.4709,4100.0
2014-09-02 11:00:00,25.18,25.19,25.17,25.17,6300.0,17.4639,17.4709,17.457,17.457,6300.0
2014-09-02 11:30:00,25.17,25.17,25.17,25.17,500.0,17.457,17.457,17.457,17.457,500.0
2014-09-02 12:00:00,25.17,25.17,25.15,25.15,1300.0,17.457,17.457,17.4431,17.4431,1300.0
2014-09-02 12:30:00,25.16,25.17,25.15,25.15,7500.0,17.4501,17.457,17.4431,17.4431,7500.0
2014-09-02 13:00:00,25.14,25.14,25.14,25.14,400.0,17.4362,17.4362,17.4362,17.4362,400.0
2014-09-02 13:30:00,25.16,25.17,25.16,25.17,600.0,17.4501,17.457,17.4501,17.457,600.0
2014-09-02 14:00:00,25.14,25.16,25.14,25.16,400.0,17.4362,17.4501,17.4362,17.4501,400.0
2014-09-02 14:30:00,25.16,25.16,25.15,25.16,2200.0,17.4501,17.4501,17.4431,17.4501,2200.0
2014-09-02 15:00:00,25.16,25.19,25.16,25.18,44500.0,17.4501,17.4709,17.4501,17.4639,44500.0
2014-09-02 15:30:00,25.17,25.18,25.17,25.17,80000.0,17.457,17.4639,17.457,17.457,80000.0
2014-09-03 09:30:00,25.5,25.72,25.5,25.63,23000.0,17.6859,17.8385,17.6859,17.776,23000.0
2014-09-03 10:00:00,25.63,25.65,25.63,25.64,8500.0,17.776,17.7899,17.776,17.783,8500.0
2014-09-03 10:30:00,25.64,25.64,25.63,25.63,6700.0,17.783,17.783,17.776,17.776,6700.0
2014-09-03 11:00:00,25.63,25.65,25.63,25.64,26700.0,17.776,17.7899,17.776,17.783,26700.0
2014-09-03 11:30:00,25.63,25.63,25.61,25.61,800.0,17.776,17.776,17.7622,17.7622,800.0
2014-09-03 12:00:00,25.61,25.62,25.59,25.62,800.0,17.7622,17.7691,17.7483,17.7691,800.0
2014-09-03 12:30:00,25.62,25.63,25.62,25.63,300.0,17.7691,17.776,17.7691,17.776,300.0
2014-09-03 13:00:00,25.63,25.63,25.63,25.63,200.0,17.776,17.776,17.776,17.776,200.0
2014-09-03 13:30:00,25.63,25.63,25.62,25.62,3500.0,17.776,17.776,17.7691,17.7691,3500.0
2014-09-03 14:00:00,25.63,25.63,25.62,25.62,400.0,17.776,17.776,17.7691,17.7691,400.0
2014-09-03 14:30:00,25.62,25.63,25.62,25.63,800.0,17.7691,17.776,17.7691,17.776,800.0
2014-09-03 15:00:00,25.62,25.63,25.62,25.62,3800.0,17.7691,17.776,17.7691,17.7691,3800.0
2014-09-03 15:30:00,25.62,25.65,25.62,25.63,5700.0,17.7691,17.7899,17.7691,17.776,5700.0
2014-09-04 09:30:00,25.83,25.83,25.74,25.77,11500.0,17.9147,17.9147,17.8523,17.8731,11500.0
2014-09-04 10:00:00,25.78,25.79,25.78,25.78,11900.0,17.8801,17.887,17.8801,17.8801,11900.0
2014-09-04 10:30:00,25.77,25.77,25.75,25.75,3800.0,17.8731,17.8731,17.8593,17.8593,3800.0
2014-09-04 11:00:00,25.75,25.75,25.75,25.75,5900.0,17.8593,17.8593,17.8593,17.8593,5900.0
2014-09-04 11:30:00,25.75,25.75,25.75,25.75,2200.0,17.8593,17.8593,17.8593,17.8593,2200.0
2014-09-04 12:00:00,25.75,25.76,25.73,25.74,15200.0,17.8593,17.8662,17.8454,17.8523,15200.0
2014-09-04 12:30:00,25.73,25.73,25.73,25.73,800.0,17.8454,17.8454,17.8454,17.8454,800.0
2014-09-04 13:00:00,25.73,25.73,25.73,25.73,100.0,17.8454,17.8454,17.8454,17.8454,100.0
2014-09-04 13:30:00,25.73,25.73,25.72,25.72,4200.0,17.8454,17.8454,17.8385,17.8385,4200.0
2014-09-04 14:00:00,25.72,25.72,25.72,25.72,6100.0,17.8385,17.8385,17.8385,17.8385,6100.0
2014-09-04 14:30:00,25.72,25.73,25.7,25.71,66800.0,17.8385,17.8454,17.8246,17.8315,66800.0
2014-09-04 15:00:00,25.7,25.7,25.68,25.68,9300.0,17.8246,17.8246,17.8107,17.8107,9300.0
2014-09-04 15:30:00,25.69,25.71,25.68,25.71,11300.0,17.8176,17.8315,17.8107,17.8315,11300.0
2014-09-05 09:30:00,25.94,25.97,25.87,25.97,28000.0,17.991,18.0118,17.9425,18.0118,28000.0
2014-09-05 10:00:00,25.97,25.97,25.95,25.95,4500.0,18.0118,18.0118,17.998,17.998,4500.0
2014-09-05 10:30:00,25.95,25.95,25.95,25.95,1100.0,17.998,17.998,17.998,17.998,1100.0
2014-09-05 11:00:00,25.95,25.96,25.94,25.96,2300.0,17.998,18.0049,17.991,18.0049,2300.0
2014-09-05 11:30:00,25.96,25.96,25.95,25.95,3700.0,18.0049,18.0049,17.998,17.998,3700.0
2014-09-05 12:00:00,25.95,25.95,25.94,25.94,1700.0,17.998,17.998,17.991,17.991,1700.0
2014-09-05 12:30:00,25.96,25.96,25.96,25.96,1000.0,18.0049,18.0049,18.0049,18.0049,1000.0
2014-09-05 13:00:00,25.99,26.0,25.99,26.0,500.0,18.0257,18.0327,18.0257,18.0327,500.0
2014-09-05 13:30:00,26.0,26.0,25.98,25.98,800.0,18.0327,18.0327,18.0188,18.0188,800.0
2014-09-05 14:00:00,25.98,25.98,25.97,25.97,1600.0,18.0188,18.0188,18.0118,18.0118,1600.0
2014-09-05 14:30:00,25.98,25.99,25.98,25.99,2800.0,18.0188,18.0257,18.0188,18.0257,2800.0
2014-09-05 15:00:00,25.99,25.99,25.97,25.98,18400.0,18.0257,18.0257,18.0118,18.0188,18400.0
2014-09-05 15:30:00,25.99,26.05,25.99,26.05,19900.0,18.0257,18.0673,18.0257,18.0673,19900.0
2014-09-08 09:30:00,26.23,26.23,26.05,26.06,21900.0,18.1922,18.1922,18.0673,18.0743,21900.0
2014-09-08 10:00:00,26.07,26.08,26.07,26.07,3600.0,18.0812,18.0881,18.0812,18.0812,3600.0
2014-09-08 10:30:00,26.06,26.09,26.06,26.07,4600.0,18.0743,18.0951,18.0743,18.0812,4600.0
2014-09-08 11:00:00,26.06,26.07,26.06,26.07,6300.0,18.0743,18.0812,18.0743,18.0812,6300.0
2014-09-08 11:30:00,26.07,26.07,26.07,26.07,500.0,18.0812,18.0812,18.0812,18.0812,500.0
2014-09-08 12:00:00,26.03,26.03,26.02,26.02,200.0,18.0535,18.0535,18.0465,18.0465,200.0
2014-09-08 12:30:00,26.02,26.03,26.02,26.02,300.0,18.0465,18.0535,18.0465,18.0465,300.0
2014-09-08 13:00:00,26.02,26.02,26.02,26.02,1100.0,18.0465,18.0465,18.0465,18.0465,1100.0
2014-09-08 13:30:00,26.02,26.02,26.02,26.02,0.0,18.0465,18.0465,18.0465,18.0465,0.0
2014-09-08 14:00:00,25.97,25.97,25.97,25.97,800.0,18.0118,18.0118,18.0118,18.0118,800.0
2014-09-08 14:30:00,25.96,25.96,25.96,25.96,100.0,18.0049,18.0049,18.0049,18.0049,100.0
2014-09-08 15:00:00,25.96,25.97,25.96,25.96,14900.0,18.0049,18.0118,18.0049,18.0049,14900.0
2014-09-08 15:30:00,25.96,25.99,25.96,25.97,5900.0,18.0049,18.0257,18.0049,18.0118,5900.0
2014-09-09 09:30:00,26.0,26.0,25.9,25.9,8200.0,18.0327,18.0327,17.9633,17.9633,8200.0
2014-09-09 10:00:00,25.88,25.88,25.88,25.88,800.0,17.9494,17.9494,17.9494,17.9494,800.0
2014-09-09 10:30:00,25.89,25.89,25.88,25.89,5000.0,17.9564,17.9564,17.9494,17.9564,5000.0
2014-09-09 11:00:00,25.9,25.91,25.9,25.91,1300.0,17.9633,17.9702,17.9633,17.9702,1300.0
2014-09-09 11:30:00,25.91,25.92,25.91,25.92,8100.0,17.9702,17.9772,17.9702,17.9772,8100.0
2014-09-09 12:00:00,25.89,25.91,25.89,25.91,600.0,17.9564,17.9702,17.9564,17.9702,600.0
2014-09-09 12:30:00,25.91,25.91,25.89,25.89,5100.0,17.9702,17.9702,17.9564,17.9564,5100.0
2014-09-09 13:00:00,25.88,25.88,25.88,25.88,300.0,17.9494,17.9494,17.9494,17.9494,300.0
2014-09-09 13:30:00,25.89,25.9,25.89,25.9,600.0,17.9564,17.9633,17.9564,17.9633,600.0
2014-09-09 14:00:00,25.87,25.87,25.85,25.85,2200.0,17.9425,17.9425,17.9286,17.9286,2200.0
2014-09-09 14:30:00,25.84,25.84,25.82,25.82,1100.0,17.9217,17.9217,17.9078,17.9078,1100.0
2014-09-09 15:00:00,25.82,25.82,25.8,25.8,1900.0,17.9078,17.9078,17.8939,17.8939,1900.0
2014-09-09 15:30:00,25.81,25.84,25.78,25.83,4100.0,17.9009,17.9217,17.8801,17.9147,4100.0
2014-09-10 09:30:00,25.75,25.75,25.65,25.66,20900.0,17.8593,17.8593,17.7899,17.7968,20900.0
2014-09-10 10:00:00,25.65,25.66,25.64,25.66,3600.0,17.7899,17.7968,17.783,17.7968,3600.0
2014-09-10 10:30:00,25.66,25.67,25.66,25.67,4000.0,17.7968,17.8038,17.7968,17.8038,4000.0
2014-09-10 11:00:00,25.67,25.67,25.67,25.67,0.0,17.8038,17.8038,17.8038,17.8038,0.0
2014-09-10 11:30:00,25.68,25.68,25.67,25.67,8200.0,17.8107,17.8107,17.8038,17.8038,8200.0
2014-09-10 12:00:00,25.68,25.68,25.68,25.68,300.0,17.8107,17.8107,17.8107,17.8107,300.0
2014-09-10 12:30:00,25.7,25.7,25.7,25.7,5700.0,17.8246,17.8246,17.8246,17.8246,5700.0
2014-09-10 13:00:00,25.7,25.72,25.69,25.69,3800.0,17.8246,17.8385,17.8176,17.8176,3800.0
2014-09-10 13:30:00,25.69,25.69,25.69,25.69,0.0,17.8176,17.8176,17.8176,17.8176,0.0
2014-09-10 14:00:00,25.69,25.69,25.69,25.69,0.0,17.8176,17.8176,17.8176,17.8176,0.0
2014-09-10 14:30:00,25.69,25.69,25.69,25.69,0.0,17.8176,17.8176,17.8176,17.8176,0.0
2014-09-10 15:00:00,25.72,25.74,25.72,25.74,2100.0,17.8385,17.8523,17.8385,17.8523,2100.0
2014-09-10 15:30:00,25.74,25.75,25.73,25.73,9100.0,17.8523,17.8593,17.8454,17.8454,9100.0
2014-09-11 09:30:00,25.63,25.71,25.59,25.68,25800.0,17.776,17.8315,17.7483,17.8107,25800.0
2014-09-11 10:00:00,25.68,25.71,25.68,25.71,2300.0,17.8107,17.8315,17.8107,17.8315,2300.0
2014-09-11 10:30:00,25.71,25.71,25.71,25.71,2600.0,17.8315,17.8315,17.8315,17.8315,2600.0
2014-09-11 11:00:00,25.72,25.73,25.72,25.73,800.0,17.8385,17.8454,17.8385,17.8454,800.0
2014-09-11 11:30:00,25.73,25.73,25.73,25.73,3600.0,17.8454,17.8454,17.8454,17.8454,3600.0
2014-09-11 12:00:00,25.73,25.73,25.73,25.73,13000.0,17.8454,17.8454,17.8454,17.8454,13000.0
2014-09-11 12:30:00,25.73,25.73,25.73,25.73,200.0,17.8454,17.8454,17.8454,17.8454,200.0
2014-09-11 13:00:00,25.73,25.73,25.72,25.72,3300.0,17.8454,17.8454,17.8385,17.8385,3300.0
2014-09-11 13:30:00,25.72,25.72,25.71,25.72,1900.0,17.8385,17.8385,17.8315,17.8385,1900.0
2014-09-11 14:00:00,25.72,25.74,25.72,25.73,1400.0,17.8385,17.8523,17.8385,17.8454,1400.0
2014-09-11 14:30:00,25.74,25.75,25.73,25.74,4100.0,17.8523,17.8593,17.8454,17.8523,4100.0
2014-09-11 15:00:00,25.74,25.74,25.74,25.74,800.0,17.8523,17.8523,17.8523,17.8523,800.0
2014-09-11 15:30:00,25.74,25.75,25.68,25.68,30900.0,17.8523,17.8593,17.8107,17.8107,30900.0
2014-09-12 09:30:00,25.82,25.87,25.74,25.74,16100.0,17.9078,17.9425,17.8523,17.8523,16100.0
2014-09-12 10:00:00,25.74,25.76,25.71,25.75,16300.0,17.8523,17.8662,17.8315,17.8593,16300.0
2014-09-12 10:30:00,25.73,25.73,25.72,25.73,2700.0,17.8454,17.8454,17.8385,17.8454,2700.0
2014-09-12 11:00:00,25.73,25.76,25.73,25.76,3700.0,17.8454,17.8662,17.8454,17.8662,3700.0
2014-09-12 11:30:00,25.76,25.77,25.74,25.74,4800.0,17.8662,17.8731,17.8523,17.8523,4800.0
2014-09-12 12:00:00,25.74,25.76,25.74,25.76,1700.0,17.8523,17.8662,17.8523,17.8662,1700.0
2014-09-12 12:30:00,25.76,25.76,25.76,25.76,600.0,17.8662,17.8662,17.8662,17.8662,600.0
2014-09-12 13:00:00,25.74,25.76,25.74,25.75,24700.0,17.8523,17.8662,17.8523,17.8593,24700.0
2014-09-12 13:30:00,25.72,25.73,25.7,25.7,6300.0,17.8385,17.8454,17.8246,17.8246,6300.0
2014-09-12 14:00:00,25.71,25.72,25.68,25.69,2800.0,17.8315,17.8385,17.8107,17.8176,2800.0
2014-09-12 14:30:00,25.69,25.71,25.69,25.7,700.0,17.8176,17.8315,17.8176,17.8246,700.0
2014-09-12 15:00:00,25.69,25.73,25.68,25.72,1000.0,17.8176,17.8454,17.8107,17.8385,1000.0
2014-09-12 15:30:00,25.72,25.74,25.7,25.74,9900.0,17.8385,17.8523,17.8246,17.8523,9900.0
2014-09-15 09:30:00,25.7,25.72,25.64,25.64,19800.0,17.8246,17.8385,17.783,17.783,19800.0
2014-09-15 10:00:00,25.64,25.66,25.63,25.64,15100.0,17.783,17.7968,17.776,17.783,15100.0
2014-09-15 10:30:00,25.65,25.65,25.62,25.62,900.0,17.7899,17.7899,17.7691,17.7691,900.0
2014-09-15 11:00:00,25.63,25.67,25.62,25.62,1600.0,17.776,17.8038,17.7691,17.7691,1600.0
2014-09-15 11:30:00,25.62,25.62,25.6,25.6,1200.0,17.7691,17.7691,17.7552,17.7552,1200.0
2014-09-15 12:00:00,25.59,25.59,25.57,25.57,1800.0,17.7483,17.7483,17.7344,17.7344,1800.0
2014-09-15 12:30:00,25.58,25.58,25.58,25.58,300.0,17.7414,17.7414,17.7414,17.7414,300.0
2014-09-15 13:00:00,25.58,25.58,25.57,25.57,1000.0,17.7414,17.7414,17.7344,17.7344,1000.0
2014-09-15 13:30:00,25.56,25.56,25.55,25.55,4100.0,17.7275,17.7275,17.7205,17.7205,4100.0
2014-09-15 14:00:00,25.57,25.57,25.57,25.57,3200.0,17.7344,17.7344,17.7344,17.7344,3200.0
2014-09-15 14:30:00,25.58,25.58,25.57,25.57,22300.0,17.7414,17.7414,17.7344,17.7344,22300.0
2014-09-15 15:00:00,25.57,25.6,25.57,25.6,3000.0,17.7344,17.7552,17.7344,17.7552,3000.0
2014-09-15 15:30:00,25.59,25.59,25.56,25.58,6600.0,17.7483,17.7483,17.7275,17.7414,6600.0
2014-09-16 09:30:00,25.01,25.07,25.0,25.03,39600.0,17.346,17.3876,17.3391,17.3599,39600.0
2014-09-16 10:00:00,25.04,25.06,25.04,25.06,2200.0,17.3668,17.3807,17.3668,17.3807,2200.0
2014-09-16 10:30:00,25.07,25.07,25.05,25.05,400.0,17.3876,17.3876,17.3738,17.3738,400.0
2014-09-16 11:00:00,25.05,25.12,25.03,25.11,117100.0,17.3738,17.4223,17.3599,17.4154,117100.0
2014-09-16 11:30:00,25.15,25.43,25.15,25.36,51400.0,17.4431,17.6373,17.4431,17.5888,51400.0
2014-09-16 12:00:00,25.36,25.38,25.29,25.37,21300.0,17.5888,17.6026,17.5402,17.5957,21300.0
2014-09-16 12:30:00,25.38,25.41,25.35,25.38,6700.0,17.6026,17.6235,17.5818,17.6026,6700.0
2014-09-16 13:00:00,25.39,25.44,25.39,25.44,6600.0,17.6096,17.6443,17.6096,17.6443,6600.0
2014-09-16 13:30:00,25.43,25.45,25.39,25.41,4200.0,17.6373,17.6512,17.6096,17.6235,4200.0
2014-09-16 14:00:00,25.42,25.42,25.39,25.41,3400.0,17.6304,17.6304,17.6096,17.6235,3400.0
2014-09-16 14:30:00,25.42,25.5,25.42,25.44,27600.0,17.6304,17.6859,17.6304,17.6443,27600.0
2014-09-16 15:00:00,25.48,25.5,25.42,25.44,105200.0,17.672,17.6859,17.6304,17.6443,105200.0
2014-09-16 15:30:00,25.44,25.45,25.39,25.42,24500.0,17.6443,17.6512,17.6096,17.6304,24500.0
2014-09-17 09:30:00,25.4,25.42,25.25,25.29,13000.0,17.6165,17.6304,17.5125,17.5402,13000.0
2014-09-17 10:00:00,25.31,25.35,25.28,25.35,11600.0,17.5541,17.5818,17.5333,17.5818,11600.0
2014-09-17 10:30:00,25.32,25.33,25.28,25.31,2700.0,17.561,17.568,17.5333,17.5541,2700.0
2014-09-17 11:00:00,25.31,25.34,25.3,25.34,9100.0,17.5541,17.5749,17.5472,17.5749,9100.0
2014-09-17 11:30:00,25.32,25.33,25.32,25.32,2300.0,17.561,17.568,17.561,17.561,2300.0
2014-09-17 12:00:00,25.32,25.32,25.3,25.3,2100.0,17.561,17.561,17.5472,17.5472,2100.0
2014-09-17 12:30:00,25.3,25.31,25.3,25.3,3600.0,17.5472,17.5541,17.5472,17.5472,3600.0
2014-09-17 13:00:00,25.31,25.32,25.31,25.31,4500.0,17.5541,17.561,17.5541,17.5541,4500.0
2014-09-17 13:30:00,25.31,25.31,25.29,25.29,11900.0,17.5541,17.5541,17.5402,17.5402,11900.0
2014-09-17 14:00:00,25.31,25.34,25.31,25.34,200.0,17.5541,17.5749,17.5541,17.5749,200.0
2014-09-17 14:30:00,25.33,25.33,25.33,25.33,400.0,17.568,17.568,17.568,17.568,400.0
2014-09-17 15:00:00,25.32,25.35,25.31,25.31,5400.0,17.561,17.5818,17.5541,17.5541,5400.0
2014-09-17 15:30:00,25.31,25.31,25.24,25.24,14800.0,17.5541,17.5541,17.5055,17.5055,14800.0
2014-09-18 09:30:00,25.34,25.39,25.34,25.36,9800.0,17.5749,17.6096,17.5749,17.5888,9800.0
2014-09-18 10:00:00,25.36,25.36,25.35,25.36,1600.0,17.5888,17.5888,17.5818,17.5888,1600.0
2014-09-18 10:30:00,25.36,25.39,25.36,25.39,3600.0,17.5888,17.6096,17.5888,17.6096,3600.0
2014-09-18 11:00:00,25.39,25.39,25.37,25.38,800.0,17.6096,17.6096,17.5957,17.6026,800.0
2014-09-18 11:30:00,25.39,25.39,25.37,25.37,11500.0,17.6096,17.6096,17.5957,17.5957,11500.0
2014-09-18 12:00:00,25.37,25.37,25.37,25.37,0.0,17.5957,17.5957,17.5957,17.5957,0.0
2014-09-18 12:30:00,25.33,25.33,25.33,25.33,100.0,17.568,17.568,17.568,17.568,100.0
2014-09-18 13:00:00,25.34,25.34,25.34,25.34,100.0,17.5749,17.5749,17.5749,17.5749,100.0
2014-09-18 13:30:00,25.34,25.34,25.34,25.34,0.0,17.5749,17.5749,17.5749,17.5749,0.0
2014-09-18 14:00:00,25.37,25.37,25.37,25.37,100.0,17.5957,17.5957,17.5957,17.5957,100.0
2014-09-18 14:30:00,25.37,25.41,25.37,25.37,2900.0,17.5957,17.6235,17.5957,17.5957,2900.0
2014-09-18 15:00:00,25.38,25.42,25.38,25.42,500.0,17.6026,17.6304,17.6026,17.6304,500.0
2014-09-18 15:30:00,25.4,25.41,25.37,25.37,4100.0,17.6165,17.6235,17.5957,17.5957,4100.0
2014-09-19 09:30:00,25.46,25.53,25.46,25.53,2800.0,17.6581,17.7067,17.6581,17.7067,2800.0
2014-09-19 10:00:00,25.49,25.49,25.47,25.49,3300.0,17.6789,17.6789,17.6651,17.6789,3300.0
2014-09-19 10:30:00,25.48,25.48,25.45,25.47,1200.0,17.672,17.672,17.6512,17.6651,1200.0
2014-09-19 11:00:00,25.45,25.45,25.43,25.44,6400.0,17.6512,17.6512,17.6373,17.6443,6400.0
2014-09-19 11:30:00,25.42,25.42,25.38,25.39,17100.0,17.6304,17.6304,17.6026,17.6096,17100.0
2014-09-19 12:00:00,25.39,25.39,25.38,25.38,2500.0,17.6096,17.6096,17.6026,17.6026,2500.0
2014-09-19 12:30:00,25.38,25.39,25.37,25.39,5300.0,17.6026,17.6096,17.5957,17.6096,5300.0
2014-09-19 13:00:00,25.36,25.36,25.36,25.36,100.0,17.5888,17.5888,17.5888,17.5888,100.0
2014-09-19 13:30:00,25.36,25.41,25.36,25.4,14000.0,17.5888,17.6235,17.5888,17.6165,14000.0
2014-09-19 14:00:00,25.4,25.4,25.38,25.38,11800.0,17.6165,17.6165,17.6026,17.6026,11800.0
2014-09-19 14:30:00,25.39,25.39,25.38,25.38,18100.0,17.6096,17.6096,17.6026,17.6026,18100.0
2014-09-19 15:00:00,25.38,25.38,25.37,25.37,10100.0,17.6026,17.6026,17.5957,17.5957,10100.0
2014-09-19 15:30:00,25.37,25.38,25.33,25.33,10900.0,17.5957,17.6026,17.568,17.568,10900.0
2014-09-22 09:30:00,25.14,25.14,24.85,24.9,134100.0,17.4362,17.4362,17.2351,17.2697,134100.0
2014-09-22 10:00:00,24.91,24.95,24.9,24.9,3600.0,17.2767,17.3044,17.2697,17.2697,3600.0
2014-09-22 10:30:00,24.86,24.88,24.81,24.86,12500.0,17.242,17.2559,17.2073,17.242,12500.0
2014-09-22 11:00:00,24.86,24.89,24.83,24.86,6800.0,17.242,17.2628,17.2212,17.242,6800.0
2014-09-22 11:30:00,24.86,24.88,24.83,24.83,7300.0,17.242,17.2559,17.2212,17.2212,7300.0
2014-09-22 12:00:00,24.83,24.85,24.82,24.85,1300.0,17.2212,17.2351,17.2142,17.2351,1300.0
2014-09-22 12:30:00,24.85,24.85,24.82,24.84,800.0,17.2351,17.2351,17.2142,17.2281,800.0
2014-09-22 13:00:00,24.84,24.84,24.82,24.82,1000.0,17.2281,17.2281,17.2142,17.2142,1000.0
2014-09-22 13:30:00,24.85,24.85,24.81,24.84,6500.0,17.2351,17.2351,17.2073,17.2281,6500.0
2014-09-22 14:00:00,24.83,24.84,24.8,24.82,1100.0,17.2212,17.2281,17.2004,17.2142,1100.0
2014-09-22 14:30:00,24.82,24.82,24.8,24.81,5000.0,17.2142,17.2142,17.2004,17.2073,5000.0
2014-09-22 15:00:00,24.81,24.83,24.81,24.82,12800.0,17.2073,17.2212,17.2073,17.2142,12800.0
2014-09-22 15:30:00,24.83,24.85,24.8,24.82,7600.0,17.2212,17.2351,17.2004,17.2142,7600.0
2014-09-23 09:30:00,25.06,25.08,25.03,25.05,16300.0,17.3807,17.3946,17.3599,17.3738,16300.0
2014-09-23 10:00:00,25.08,25.11,25.08,25.09,4700.0,17.3946,17.4154,17.3946,17.4015,4700.0
2014-09-23 10:30:00,25.09,25.12,25.08,25.09,11200.0,17.4015,17.4223,17.3946,17.4015,11200.0
2014-09-23 11:00:00,25.09,25.09,25.07,25.08,7300.0,17.4015,17.4015,17.3876,17.3946,7300.0
2014-09-23 11:30:00,25.08,25.08,25.08,25.08,300.0,17.3946,17.3946,17.3946,17.3946,300.0
2014-09-23 12:00:00,25.08,25.08,25.05,25.07,5200.0,17.3946,17.3946,17.3738,17.3876,5200.0
2014-09-23 12:30:00,25.04,25.05,25.04,25.05,300.0,17.3668,17.3738,17.3668,17.3738,300.0
2014-09-23 13:00:00,25.02,25.04,25.02,25.03,5500.0,17.353,17.3668,17.353,17.3599,5500.0
2014-09-23 13:30:00,25.04,25.05,25.04,25.04,700.0,17.3668,17.3738,17.3668,17.3668,700.0
2014-09-23 14:00:00,25.01,25.02,25.0,25.0,4300.0,17.346,17.353,17.3391,17.3391,4300.0
2014-09-23 14:30:00,24.99,25.0,24.98,24.98,6700.0,17.3322,17.3391,17.3252,17.3252,6700.0
2014-09-23 15:00:00,25.0,25.03,25.0,25.03,1200.0,17.3391,17.3599,17.3391,17.3599,1200.0
2014-09-23 15:30:00,25.02,25.06,25.01,25.04,6400.0,17.353,17.3807,17.346,17.3668,6400.0
2014-09-24 09:30:00,25.63,25.64,25.58,25.64,15700.0,17.776,17.783,17.7414,17.783,15700.0
2014-09-24 10:00:00,25.63,25.63,25.6,25.61,3100.0,17.776,17.776,17.7552,17.7622,3100.0
2014-09-24 10:30:00,25.61,25.61,25.61,25.61,200.0,17.7622,17.7622,17.7622,17.7622,200.0
2014-09-24 11:00:00,25.65,25.67,25.65,25.67,1600.0,17.7899,17.8038,17.7899,17.8038,1600.0
2014-09-24 11:30:00,25.67,25.71,25.66,25.71,1800.0,17.8038,17.8315,17.7968,17.8315,1800.0
2014-09-24 12:00:00,25.71,25.72,25.71,25.72,1000.0,17.8315,17.8385,17.8315,17.8385,1000.0
2014-09-24 12:30:00,25.72,25.72,25.72,25.72,700.0,17.8385,17.8385,17.8385,17.8385,700.0
2014-09-24 13:00:00,25.72,25.72,25.72,25.72,400.0,17.8385,17.8385,17.8385,17.8385,400.0
2014-09-24 13:30:00,25.72,25.76,25.72,25.76,3600.0,17.8385,17.8662,17.8385,17.8662,3600.0
2014-09-24 14:00:00,25.75,25.75,25.71,25.75,3000.0,17.8593,17.8593,17.8315,17.8593,3000.0
2014-09-24 14:30:00,25.77,25.79,25.77,25.79,6000.0,17.8731,17.887,17.8731,17.887,6000.0
2014-09-24 15:00:00,25.8,25.82,25.8,25.81,2700.0,17.8939,17.9078,17.8939,17.9009,2700.0
2014-09-24 15:30:00,25.8,25.81,25.77,25.78,10500.0,17.8939,17.9009,17.8731,17.8801,10500.0
2014-09-25 09:30:00,25.57,25.57,25.53,25.54,18900.0,17.7344,17.7344,17.7067,17.7136,18900.0
2014-09-25 10:00:00,25.54,25.54,25.46,25.48,8500.0,17.7136,17.7136,17.6581,17.672,8500.0
2014-09-25 10:30:00,25.47,25.47,25.43,25.44,4600.0,17.6651,17.6651,17.6373,17.6443,4600.0
2014-09-25 11:00:00,25.44,25.46,25.44,25.46,800.0,17.6443,17.6581,17.6443,17.6581,800.0
2014-09-25 11:30:00,25.47,25.49,25.46,25.47,7800.0,17.6651,17.6789,17.6581,17.6651,7800.0
2014-09-25 12:00:00,25.46,25.47,25.44,25.47,1600.0,17.6581,17.6651,17.6443,17.6651,1600.0
2014-09-25 12:30:00,25.46,25.47,25.4,25.44,14600.0,17.6581,17.6651,17.6165,17.6443,14600.0
2014-09-25 13:00:00,25.46,25.46,25.45,25.46,1300.0,17.6581,17.6581,17.6512,17.6581,1300.0
2014-09-25 13:30:00,25.46,25.46,25.46,25.46,0.0,17.6581,17.6581,17.6581,17.6581,0.0
2014-09-25 14:00:00,25.45,25.45,25.45,25.45,100.0,17.6512,17.6512,17.6512,17.6512,100.0
2014-09-25 14:30:00,25.45,25.46,25.44,25.46,2900.0,17.6512,17.6581,17.6443,17.6581,2900.0
2014-09-25 15:00:00,25.47,25.48,25.41,25.44,5000.0,17.6651,17.672,17.6235,17.6443,5000.0
2014-09-25 15:30:00,25.45,25.49,25.45,25.48,700.0,17.6512,17.6789,17.6512,17.672,700.0
2014-09-26 09:30:00,25.61,25.66,25.54,25.63,17700.0,17.7622,17.7968,17.7136,17.776,17700.0
2014-09-26 10:00:00,25.64,25.67,25.64,25.64,6600.0,17.783,17.8038,17.783,17.783,6600.0
2014-09-26 10:30:00,25.64,25.65,25.62,25.63,7200.0,17.783,17.7899,17.7691,17.776,7200.0
2014-09-26 11:00:00,25.63,25.65,25.59,25.59,11100.0,17.776,17.7899,17.7483,17.7483,11100.0
2014-09-26 11:30:00,25.63,25.63,25.58,25.6,5900.0,17.776,17.776,17.7414,17.7552,5900.0
2014-09-26 12:00:00,25.6,25.63,25.58,25.6,17300.0,17.7552,17.776,17.7414,17.7552,17300.0
2014-09-26 12:30:00,25.62,25.62,25.59,25.62,23400.0,17.7691,17.7691,17.7483,17.7691,23400.0
2014-09-26 13:00:00,25.63,25.63,25.61,25.61,4400.0,17.776,17.776,17.7622,17.7622,4400.0
2014-09-26 13:30:00,25.62,25.62,25.61,25.61,4900.0,17.7691,17.7691,17.7622,17.7622,4900.0
2014-09-26 14:00:00,25.63,25.68,25.63,25.65,12900.0,17.776,17.8107,17.776,17.7899,12900.0
2014-09-26 14:30:00,25.67,25.68,25.64,25.64,10800.0,17.8038,17.8107,17.783,17.783,10800.0
2014-09-26 15:00:00,25.68,25.68,25.66,25.67,900.0,17.8107,17.8107,17.7968,17.8038,900.0
2014-09-26 15:30:00,25.64,25.65,25.62,25.62,5400.0,17.783,17.7899,17.7691,17.7691,5400.0
2014-09-29 09:30:00,25.45,25.45,25.36,25.37,21300.0,17.6512,17.6512,17.5888,17.5957,21300.0
2014-09-29 10:00:00,25.38,25.4,25.36,25.39,1600.0,17.6026,17.6165,17.5888,17.6096,1600.0
2014-09-29 10:30:00,25.39,25.39,25.37,25.38,3800.0,17.6096,17.6096,17.5957,17.6026,3800.0
2014-09-29 11:00:00,25.38,25.38,25.37,25.37,2400.0,17.6026,17.6026,17.5957,17.5957,2400.0
2014-09-29 11:30:00,25.37,25.39,25.37,25.38,1500.0,17.5957,17.6096,17.5957,17.6026,1500.0
2014-09-29 12:00:00,25.38,25.4,25.38,25.39,4500.0,17.6026,17.6165,17.6026,17.6096,4500.0
2014-09-29 12:30:00,25.38,25.38,25.36,25.37,2300.0,17.6026,17.6026,17.5888,17.5957,2300.0
2014-09-29 13:00:00,25.38,25.38,25.37,25.38,3200.0,17.6026,17.6026,17.5957,17.6026,3200.0
2014-09-29 13:30:00,25.37,25.37,25.35,25.35,12200.0,17.5957,17.5957,17.5818,17.5818,12200.0
2014-09-29 14:00:00,25.35,25.35,25.3,25.31,18800.0,17.5818,17.5818,17.5472,17.5541,18800.0
2014-09-29 14:30:00,25.31,25.32,25.31,25.32,2700.0,17.5541,17.561,17.5541,17.561,2700.0
2014-09-29 15:00:00,25.34,25.36,25.34,25.36,1600.0,17.5749,17.5888,17.5749,17.5888,1600.0
2014-09-29 15:30:00,25.37,25.37,25.33,25.34,12200.0,17.5957,17.5957,17.568,17.5749,12200.0
2014-09-30 09:30:00,25.47,25.71,25.38,25.7,53700.0,17.6651,17.8315,17.6026,17.8246,53700.0
2014-09-30 10:00:00,25.7,25.7,25.63,25.66,27900.0,17.8246,17.8246,17.776,17.7968,27900.0
2014-09-30 10:30:00,25.65,25.7,25.65,25.69,11600.0,17.7899,17.8246,17.7899,17.8176,11600.0
2014-09-30 11:00:00,25.68,25.69,25.68,25.68,12000.0,17.8107,17.8176,17.8107,17.8107,12000.0
2014-09-30 11:30:00,25.68,25.69,25.65,25.69,4100.0,17.8107,17.8176,17.7899,17.8176,4100.0
2014-09-30 12:00:00,25.69,25.7,25.68,25.7,7500.0,17.8176,17.8246,17.8107,17.8246,7500.0
2014-09-30 12:30:00,25.66,25.71,25.66,25.68,47500.0,17.7968,17.8315,17.7968,17.8107,47500.0
2014-09-30 13:00:00,25.72,25.72,25.71,25.71,2500.0,17.8385,17.8385,17.8315,17.8315,2500.0
2014-09-30 13:30:00,25.72,25.72,25.64,25.68,32100.0,17.8385,17.8385,17.783,17.8107,32100.0
2014-09-30 14:00:00,25.68,25.73,25.68,25.73,15900.0,17.8107,17.8454,17.8107,17.8454,15900.0
2014-09-30 14:30:00,25.72,25.72,25.69,25.71,13900.0,17.8385,17.8385,17.8176,17.8315,13900.0
2014-09-30 15:00:00,25.71,25.75,25.69,25.75,2800.0,17.8315,17.8593,17.8176,17.8593,2800.0
2014-09-30 15:30:00,25.76,25.78,25.76,25.76,5000.0,17.8662,17.8801,17.8662,17.8662,5000.0
2014-10-01 09:30:00,25.77,25.77,25.57,25.58,34700.0,17.8731,17.8731,17.7344,17.7414,34700.0
2014-10-01 10:00:00,25.57,25.6,25.53,25.6,22500.0,17.7344,17.7552,17.7067,17.7552,22500.0
2014-10-01 10:30:00,25.59,25.66,25.58,25.61,9900.0,17.7483,17.7968,17.7414,17.7622,9900.0
2014-10-01 11:00:00,25.61,25.63,25.6,25.6,2400.0,17.7622,17.776,17.7552,17.7552,2400.0
2014-10-01 11:30:00,25.6,25.6,25.56,25.56,6900.0,17.7552,17.7552,17.7275,17.7275,6900.0
2014-10-01 12:00:00,25.57,25.57,25.53,25.53,3500.0,17.7344,17.7344,17.7067,17.7067,3500.0
2014-10-01 12:30:00,25.52,25.52,25.5,25.5,2200.0,17.6997,17.6997,17.6859,17.6859,2200.0
2014-10-01 13:00:00,25.5,25.5,25.47,25.47,2800.0,17.6859,17.6859,17.6651,17.6651,2800.0
2014-10-01 13:30:00,25.47,25.47,25.47,25.47,900.0,17.6651,17.6651,17.6651,17.6651,900.0
2014-10-01 14:00:00,25.47,25.48,25.47,25.48,500.0,17.6651,17.672,17.6651,17.672,500.0
2014-10-01 14:30:00,25.53,25.54,25.49,25.52,31400.0,17.7067,17.7136,17.6789,17.6997,31400.0
2014-10-01 15:00:00,25.51,25.53,25.49,25.51,11400.0,17.6928,17.7067,17.6789,17.6928,11400.0
2014-10-01 15:30:00,25.54,25.56,25.49,25.49,13800.0,17.7136,17.7275,17.6789,17.6789,13800.0
2014-10-02 09:30:00,25.51,25.55,25.48,25.48,15200.0,17.6928,17.7205,17.672,17.672,15200.0
2014-10-02 10:00:00,25.47,25.48,25.44,25.45,13500.0,17.6651,17.672,17.6443,17.6512,13500.0
2014-10-02 10:30:00,25.45,25.47,25.45,25.45,10300.0,17.6512,17.6651,17.6512,17.6512,10300.0
2014-10-02 11:00:00,25.42,25.43,25.37,25.37,13900.0,17.6304,17.6373,17.5957,17.5957,13900.0
2014-10-02 11:30:00,25.37,25.37,25.21,25.23,7900.0,17.5957,17.5957,17.4847,17.4986,7900.0
2014-10-02 12:00:00,25.24,25.24,25.24,25.24,200.0,17.5055,17.5055,17.5055,17.5055,200.0
2014-10-02 12:30:00,25.3,25.3,25.2,25.2,3300.0,17.5472,17.5472,17.4778,17.4778,3300.0
2014-10-02 13:00:00,25.31,25.34,25.31,25.34,1500.0,17.5541,17.5749,17.5541,17.5749,1500.0
2014-10-02 13:30:00,25.34,25.34,25.34,25.34,0.0,17.5749,17.5749,17.5749,17.5749,0.0
2014-10-02 14:00:00,25.37,25.38,25.37,25.38,1500.0,17.5957,17.6026,17.5957,17.6026,1500.0
2014-10-02 14:30:00,25.41,25.45,25.41,25.45,4500.0,17.6235,17.6512,17.6235,17.6512,4500.0
2014-10-02 15:00:00,25.44,25.46,25.43,25.43,3900.0,17.6443,17.6581,17.6373,17.6373,3900.0
2014-10-02 15:30:00,25.47,25.48,25.4,25.41,19600.0,17.6651,17.672,17.6165,17.6235,19600.0
2014-10-03 09:30:00,25.74,25.74,25.6,25.73,17200.0,17.8523,17.8523,17.7552,17.8454,17200.0
2014-10-03 10:00:00,25.73,25.73,25.69,25.7,5300.0,17.8454,17.8454,17.8176,17.8246,5300.0
2014-10-03 10:30:00,25.7,25.71,25.69,25.7,11400.0,17.8246,17.8315,17.8176,17.8246,11400.0
2014-10-03 11:00:00,25.7,25.7,25.69,25.69,4800.0,17.8246,17.8246,17.8176,17.8176,4800.0
2014-10-03 11:30:00,25.7,25.7,25.7,25.7,2400.0,17.8246,17.8246,17.8246,17.8246,2400.0
2014-10-03 12:00:00,25.7,25.71,25.7,25.71,3100.0,17.8246,17.8315,17.8246,17.8315,3100.0
2014-10-03 12:30:00,25.72,25.74,25.72,25.74,8400.0,17.8385,17.8523,17.8385,17.8523,8400.0
2014-10-03 13:00:00,25.74,25.74,25.74,25.74,900.0,17.8523,17.8523,17.8523,17.8523,900.0
2014-10-03 13:30:00,25.72,25.72,25.68,25.68,1700.0,17.8385,17.8385,17.8107,17.8107,1700.0
2014-10-03 14:00:00,25.67,25.74,25.67,25.74,5200.0,17.8038,17.8523,17.8038,17.8523,5200.0
2014-10-03 14:30:00,25.74,25.76,25.74,25.76,2400.0,17.8523,17.8662,17.8523,17.8662,2400.0
2014-10-03 15:00:00,25.76,25.76,25.7,25.71,2900.0,17.8662,17.8662,17.8246,17.8315,2900.0
2014-10-03 15:30:00,25.71,25.74,25.68,25.69,53600.0,17.8315,17.8523,17.8107,17.8176,53600.0
2014-10-06 09:30:00,26.06,26.08,25.92,25.93,45800.0,18.0743,18.0881,17.9772,17.9841,45800.0
2014-10-06 10:00:00,25.93,26.0,25.88,25.88,47900.0,17.9841,18.0327,17.9494,17.9494,47900.0
2014-10-06 10:30:00,25.88,25.95,25.88,25.95,17800.0,17.9494,17.998,17.9494,17.998,17800.0
2014-10-06 11:00:00,25.95,25.98,25.93,25.95,12200.0,17.998,18.0188,17.9841,17.998,12200.0
2014-10-06 11:30:00,25.95,25.99,25.93,25.97,5800.0,17.998,18.0257,17.9841,18.0118,5800.0
2014-10-06 12:00:00,25.96,26.05,25.95,26.05,4200.0,18.0049,18.0673,17.998,18.0673,4200.0
2014-10-06 12:30:00,26.06,26.06,26.04,26.04,4300.0,18.0743,18.0743,18.0604,18.0604,4300.0
2014-10-06 13:00:00,26.06,26.08,26.05,26.07,5300.0,18.0743,18.0881,18.0673,18.0812,5300.0
2014-10-06 13:30:00,26.07,26.08,26.07,26.08,1200.0,18.0812,18.0881,18.0812,18.0881,1200.0
2014-10-06 14:00:00,26.08,26.08,26.02,26.05,8300.0,18.0881,18.0881,18.0465,18.0673,8300.0
2014-10-06 14:30:00,26.05,26.09,26.03,26.05,19700.0,18.0673,18.0951,18.0535,18.0673,19700.0
2014-10-06 15:00:00,26.05,26.07,26.01,26.05,9500.0,18.0673,18.0812,18.0396,18.0673,9500.0
2014-10-06 15:30:00,26.06,26.06,25.97,25.99,12200.0,18.0743,18.0743,18.0118,18.0257,12200.0
2014-10-07 09:30:00,26.06,26.06,25.93,25.96,41600.0,18.0743,18.0743,17.9841,18.0049,41600.0
2014-10-07 10:00:00,26.0,26.0,25.94,25.98,5500.0,18.0327,18.0327,17.991,18.0188,5500.0
2014-10-07 10:30:00,25.97,26.04,25.97,25.97,18000.0,18.0118,18.0604,18.0118,18.0118,18000.0
2014-10-07 11:00:00,25.95,25.96,25.94,25.96,2500.0,17.998,18.0049,17.991,18.0049,2500.0
2014-10-07 11:30:00,25.96,25.97,25.89,25.97,8400.0,18.0049,18.0118,17.9564,18.0118,8400.0
2014-10-07 12:00:00,25.97,25.97,25.94,25.94,1900.0,18.0118,18.0118,17.991,17.991,1900.0
2014-10-07 12:30:00,25.93,25.93,25.9,25.9,300.0,17.9841,17.9841,17.9633,17.9633,300.0
2014-10-07 13:00:00,25.86,25.87,25.86,25.87,1100.0,17.9356,17.9425,17.9356,17.9425,1100.0
2014-10-07 13:30:00,25.86,25.87,25.86,25.87,700.0,17.9356,17.9425,17.9356,17.9425,700.0
2014-10-07 14:00:00,25.87,25.87,25.86,25.86,2200.0,17.9425,17.9425,17.9356,17.9356,2200.0
2014-10-07 14:30:00,25.82,25.82,25.81,25.81,26100.0,17.9078,17.9078,17.9009,17.9009,26100.0
2014-10-07 15:00:00,25.81,25.84,25.76,25.77,3300.0,17.9009,17.9217,17.8662,17.8731,3300.0
2014-10-07 15:30:00,25.79,25.82,25.74,25.74,6600.0,17.887,17.9078,17.8523,17.8523,6600.0
2014-10-08 09:30:00,25.99,26.05,25.94,26.02,34800.0,18.0257,18.0673,17.991,18.0465,34800.0
2014-10-08 10:00:00,26.02,26.02,25.98,25.99,2600.0,18.0465,18.0465,18.0188,18.0257,2600.0
2014-10-08 10:30:00,25.99,25.99,25.89,25.91,11500.0,18.0257,18.0257,17.9564,17.9702,11500.0
2014-10-08 11:00:00,25.88,25.96,25.88,25.96,1200.0,17.9494,18.0049,17.9494,18.0049,1200.0
2014-10-08 11:30:00,25.9,25.9,25.89,25.9,900.0,17.9633,17.9633,17.9564,17.9633,900.0
2014-10-08 12:00:00,25.92,25.93,25.92,25.93,1300.0,17.9772,17.9841,17.9772,17.9841,1300.0
2014-10-08 12:30:00,25.91,25.91,25.91,25.91,1400.0,17.9702,17.9702,17.9702,17.9702,1400.0
2014-10-08 13:00:00,25.91,25.91,25.91,25.91,100.0,17.9702,17.9702,17.9702,17.9702,100.0
2014-10-08 13:30:00,25.91,25.97,25.91,25.97,2400.0,17.9702,18.0118,17.9702,18.0118,2400.0
2014-10-08 14:00:00,25.97,26.12,25.97,26.12,9900.0,18.0118,18.1159,18.0118,18.1159,9900.0
2014-10-08 14:30:00,26.12,26.25,26.12,26.22,14600.0,18.1159,18.206,18.1159,18.1852,14600.0
2014-10-08 15:00:00,26.22,26.27,26.22,26.27,8400.0,18.1852,18.2199,18.1852,18.2199,8400.0
2014-10-08 15:30:00,26.27,26.28,26.23,26.25,7500.0,18.2199,18.2269,18.1922,18.206,7500.0
2014-10-09 09:30:00,26.05,26.05,25.91,25.91,29900.0,18.0673,18.0673,17.9702,17.9702,29900.0
2014-10-09 10:00:00,25.93,25.97,25.89,25.95,15600.0,17.9841,18.0118,17.9564,17.998,15600.0
2014-10-09 10:30:00,25.93,25.94,25.91,25.91,8000.0,17.9841,17.991,17.9702,17.9702,8000.0
2014-10-09 11:00:00,25.91,25.97,25.91,25.95,10100.0,17.9702,18.0118,17.9702,17.998,10100.0
2014-10-09 11:30:00,25.94,25.94,25.86,25.86,7400.0,17.991,17.991,17.9356,17.9356,7400.0
2014-10-09 12:00:00,25.86,25.86,25.8,25.8,15400.0,17.9356,17.9356,17.8939,17.8939,15400.0
2014-10-09 12:30:00,25.82,25.88,25.82,25.85,11500.0,17.9078,17.9494,17.9078,17.9286,11500.0
2014-10-09 13:00:00,25.87,25.88,25.85,25.86,4100.0,17.9425,17.9494,17.9286,17.9356,4100.0
2014-10-09 13:30:00,25.86,25.91,25.85,25.85,6000.0,17.9356,17.9702,17.9286,17.9286,6000.0
2014-10-09 14:00:00,25.86,25.87,25.83,25.83,2900.0,17.9356,17.9425,17.9147,17.9147,2900.0
2014-10-09 14:30:00,25.81,25.88,25.8,25.86,8100.0,17.9009,17.9494,17.8939,17.9356,8100.0
2014-10-09 15:00:00,25.86,25.88,25.83,25.86,4400.0,17.9356,17.9494,17.9147,17.9356,4400.0
2014-10-09 15:30:00,25.91,25.92,25.82,25.86,3800.0,17.9702,17.9772,17.9078,17.9356,3800.0
2014-10-10 09:30:00,25.84,25.84,25.75,25.75,20800.0,17.9217,17.9217,17.8593,17.8593,20800.0
2014-10-10 10:00:00,25.73,25.74,25.66,25.66,4200.0,17.8454,17.8523,17.7968,17.7968,4200.0
2014-10-10 10:30:00,25.67,25.68,25.66,25.66,12800.0,17.8038,17.8107,17.7968,17.7968,12800.0
2014-10-10 11:00:00,25.66,25.69,25.65,25.69,17600.0,17.7968,17.8176,17.7899,17.8176,17600.0
2014-10-10 11:30:00,25.66,25.72,25.66,25.72,4400.0,17.7968,17.8385,17.7968,17.8385,4400.0
2014-10-10 12:00:00,25.7,25.77,25.7,25.77,1600.0,17.8246,17.8731,17.8246,17.8731,1600.0
2014-10-10 12:30:00,25.78,25.79,25.77,25.77,900.0,17.8801,17.887,17.8731,17.8731,900.0
2014-10-10 13:00:00,25.76,25.78,25.74,25.76,1800.0,17.8662,17.8801,17.8523,17.8662,1800.0
2014-10-10 13:30:00,25.76,25.79,25.75,25.75,4600.0,17.8662,17.887,17.8593,17.8593,4600.0
2014-10-10 14:00:00,25.77,25.78,25.72,25.74,3100.0,17.8731,17.8801,17.8385,17.8523,3100.0
2014-10-10 14:30:00,25.74,25.74,25.7,25.71,4000.0,17.8523,17.8523,17.8246,17.8315,4000.0
2014-10-10 15:00:00,25.71,25.73,25.65,25.68,7300.0,17.8315,17.8454,17.7899,17.8107,7300.0
2014-10-10 15:30:00,25.66,25.67,25.62,25.65,28200.0,17.7968,17.8038,17.7691,17.7899,28200.0
2014-10-13 09:30:00,25.79,25.89,25.77,25.78,10700.0,17.887,17.9564,17.8731,17.8801,10700.0
2014-10-13 10:00:00,25.78,25.78,25.74,25.76,4400.0,17.8801,17.8801,17.8523,17.8662,4400.0
2014-10-13 10:30:00,25.75,25.75,25.71,25.71,7600.0,17.8593,17.8593,17.8315,17.8315,7600.0
2014-10-13 11:00:00,25.8,25.8,25.8,25.8,600.0,17.8939,17.8939,17.8939,17.8939,600.0
2014-10-13 11:30:00,25.78,25.78,25.78,25.78,1500.0,17.8801,17.8801,17.8801,17.8801,1500.0
2014-10-13 12:00:00,25.77,25.77,25.77,25.77,1000.0,17.8731,17.8731,17.8731,17.8731,1000.0
2014-10-13 12:30:00,25.82,25.84,25.81,25.84,11200.0,17.9078,17.9217,17.9009,17.9217,11200.0
2014-10-13 13:00:00,25.84,25.84,25.84,25.84,1000.0,17.9217,17.9217,17.9217,17.9217,1000.0
2014-10-13 13:30:00,25.85,25.88,25.85,25.85,34400.0,17.9286,17.9494,17.9286,17.9286,34400.0
2014-10-13 14:00:00,25.84,25.88,25.84,25.86,7600.0,17.9217,17.9494,17.9217,17.9356,7600.0
2014-10-13 14:30:00,25.86,25.86,25.78,25.78,6700.0,17.9356,17.9356,17.8801,17.8801,6700.0
2014-10-13 15:00:00,25.78,25.78,25.71,25.76,17100.0,17.8801,17.8801,17.8315,17.8662,17100.0
2014-10-13 15:30:00,25.75,25.75,25.58,25.59,22100.0,17.8593,17.8593,17.7414,17.7483,22100.0
2014-10-14 09:30:00,25.67,25.67,25.54,25.57,45000.0,17.8038,17.8038,17.7136,17.7344,45000.0
2014-10-14 10:00:00,25.59,25.67,25.59,25.59,28600.0,17.7483,17.8038,17.7483,17.7483,28600.0
2014-10-14 10:30:00,25.57,25.67,25.57,25.67,2200.0,17.7344,17.8038,17.7344,17.8038,2200.0
2014-10-14 11:00:00,25.65,25.7,25.64,25.7,90800.0,17.7899,17.8246,17.783,17.8246,90800.0
2014-10-14 11:30:00,25.7,25.72,25.68,25.71,6900.0,17.8246,17.8385,17.8107,17.8315,6900.0
2014-10-14 12:00:00,25.7,25.72,25.7,25.72,400.0,17.8246,17.8385,17.8246,17.8385,400.0
2014-10-14 12:30:00,25.69,25.69,25.68,25.68,4100.0,17.8176,17.8176,17.8107,17.8107,4100.0
2014-10-14 13:00:00,25.71,25.75,25.71,25.75,33500.0,17.8315,17.8593,17.8315,17.8593,33500.0
2014-10-14 13:30:00,25.71,25.71,25.67,25.67,400.0,17.8315,17.8315,17.8038,17.8038,400.0
2014-10-14 14:00:00,25.7,25.7,25.7,25.7,100.0,17.8246,17.8246,17.8246,17.8246,100.0
2014-10-14 14:30:00,25.64,25.66,25.64,25.65,900.0,17.783,17.7968,17.783,17.7899,900.0
2014-10-14 15:00:00,25.63,25.63,25.59,25.59,9000.0,17.776,17.776,17.7483,17.7483,9000.0
2014-10-14 15:30:00,25.59,25.67,25.59,25.67,20400.0,17.7483,17.8038,17.7483,17.8038,20400.0
2014-10-15 09:30:00,25.77,25.77,25.54,25.6,14900.0,17.8731,17.8731,17.7136,17.7552,14900.0
2014-10-15 10:00:00,25.65,25.66,25.61,25.66,2000.0,17.7899,17.7968,17.7622,17.7968,2000.0
2014-10-15 10:30:00,25.62,25.63,25.55,25.55,29000.0,17.7691,17.776,17.7205,17.7205,29000.0
2014-10-15 11:00:00,25.64,25.64,25.58,25.6,19100.0,17.783,17.783,17.7414,17.7552,19100.0
2014-10-15 11:30:00,25.57,25.59,25.57,25.59,1200.0,17.7344,17.7483,17.7344,17.7483,1200.0
2014-10-15 12:00:00,25.59,25.62,25.55,25.55,5400.0,17.7483,17.7691,17.7205,17.7205,5400.0
2014-10-15 12:30:00,25.57,25.57,25.51,25.51,12000.0,17.7344,17.7344,17.6928,17.6928,12000.0
2014-10-15 13:00:00,25.5,25.5,25.38,25.39,6900.0,17.6859,17.6859,17.6026,17.6096,6900.0
2014-10-15 13:30:00,25.42,25.5,25.41,25.5,1500.0,17.6304,17.6859,17.6235,17.6859,1500.0
2014-10-15 14:00:00,25.5,25.55,25.5,25.55,200.0,17.6859,17.7205,17.6859,17.7205,200.0
2014-10-15 14:30:00,25.6,25.65,25.6,25.6,1600.0,17.7552,17.7899,17.7552,17.7552,1600.0
2014-10-15 15:00:00,25.64,25.65,25.61,25.65,3900.0,17.783,17.7899,17.7622,17.7899,3900.0
2014-10-15 15:30:00,25.65,25.83,25.65,25.81,30000.0,17.7899,17.9147,17.7899,17.9009,30000.0
2014-10-16 09:30:00,25.39,25.61,25.37,25.48,41500.0,17.6096,17.7622,17.5957,17.672,41500.0
2014-10-16 10:00:00,25.47,25.53,25.43,25.53,8600.0,17.6651,17.7067,17.6373,17.7067,8600.0
2014-10-16 10:30:00,25.43,25.53,25.43,25.53,3600.0,17.6373,17.7067,17.6373,17.7067,3600.0
2014-10-16 11:00:00,25.5,25.63,25.5,25.62,3600.0,17.6859,17.776,17.6859,17.7691,3600.0
2014-10-16 11:30:00,25.62,25.64,25.6,25.64,7000.0,17.7691,17.783,17.7552,17.783,7000.0
2014-10-16 12:00:00,25.6,25.64,25.6,25.63,7600.0,17.7552,17.783,17.7552,17.776,7600.0
2014-10-16 12:30:00,25.63,25.68,25.61,25.67,12800.0,17.776,17.8107,17.7622,17.8038,12800.0
2014-10-16 13:00:00,25.67,25.7,25.66,25.7,16900.0,17.8038,17.8246,17.7968,17.8246,16900.0
2014-10-16 13:30:00,25.73,25.73,25.65,25.65,1700.0,17.8454,17.8454,17.7899,17.7899,1700.0
2014-10-16 14:00:00,25.65,25.68,25.62,25.63,7600.0,17.7899,17.8107,17.7691,17.776,7600.0
2014-10-16 14:30:00,25.63,25.63,25.63,25.63,0.0,17.776,17.776,17.776,17.776,0.0
2014-10-16 15:00:00,25.58,25.62,25.58,25.62,1600.0,17.7414,17.7691,17.7414,17.7691,1600.0
2014-10-16 15:30:00,25.63,25.65,25.57,25.62,10600.0,17.776,17.7899,17.7344,17.7691,10600.0
2014-10-17 09:30:00,25.76,25.84,25.66,25.83,54900.0,17.8662,17.9217,17.7968,17.9147,54900.0
2014-10-17 10:00:00,25.83,25.83,25.76,25.83,63300.0,17.9147,17.9147,17.8662,17.9147,63300.0
2014-10-17 10:30:00,25.85,25.85,25.81,25.81,1500.0,17.9286,17.9286,17.9009,17.9009,1500.0
2014-10-17 11:00:00,25.83,25.9,25.83,25.9,32800.0,17.9147,17.9633,17.9147,17.9633,32800.0
2014-10-17 11:30:00,25.89,25.9,25.88,25.9,5600.0,17.9564,17.9633,17.9494,17.9633,5600.0
2014-10-17 12:00:00,25.87,25.88,25.85,25.86,14600.0,17.9425,17.9494,17.9286,17.9356,14600.0
2014-10-17 12:30:00,25.87,25.89,25.84,25.86,13100.0,17.9425,17.9564,17.9217,17.9356,13100.0
2014-10-17 13:00:00,25.86,25.86,25.8,25.8,9900.0,17.9356,17.9356,17.8939,17.8939,9900.0
2014-10-17 13:30:00,25.81,25.83,25.81,25.83,2300.0,17.9009,17.9147,17.9009,17.9147,2300.0
2014-10-17 14:00:00,25.84,25.84,25.77,25.78,800.0,17.9217,17.9217,17.8731,17.8801,800.0
2014-10-17 14:30:00,25.78,25.78,25.78,25.78,400.0,17.8801,17.8801,17.8801,17.8801,400.0
2014-10-17 15:00:00,25.8,25.81,25.78,25.81,3900.0,17.8939,17.9009,17.8801,17.9009,3900.0
2014-10-17 15:30:00,25.81,25.81,25.76,25.76,15400.0,17.9009,17.9009,17.8662,17.8662,15400.0
2014-10-20 09:30:00,25.8,25.8,25.77,25.78,11200.0,17.8939,17.8939,17.8731,17.8801,11200.0
2014-10-20 10:00:00,25.78,25.82,25.78,25.82,5300.0,17.8801,17.9078,17.8801,17.9078,5300.0
2014-10-20 10:30:00,25.82,25.87,25.82,25.83,11900.0,17.9078,17.9425,17.9078,17.9147,11900.0
2014-10-20 11:00:00,25.82,25.85,25.82,25.83,15400.0,17.9078,17.9286,17.9078,17.9147,15400.0
2014-10-20 11:30:00,25.81,25.83,25.81,25.83,1800.0,17.9009,17.9147,17.9009,17.9147,1800.0
2014-10-20 12:00:00,25.83,25.84,25.83,25.84,10300.0,17.9147,17.9217,17.9147,17.9217,10300.0
2014-10-20 12:30:00,25.84,25.84,25.83,25.83,21400.0,17.9217,17.9217,17.9147,17.9147,21400.0
2014-10-20 13:00:00,25.82,25.84,25.82,25.84,16000.0,17.9078,17.9217,17.9078,17.9217,16000.0
2014-10-20 13:30:00,25.84,25.84,25.82,25.84,10000.0,17.9217,17.9217,17.9078,17.9217,10000.0
2014-10-20 14:00:00,25.84,25.87,25.84,25.87,6700.0,17.9217,17.9425,17.9217,17.9425,6700.0
2014-10-20 14:30:00,25.87,25.9,25.87,25.89,8100.0,17.9425,17.9633,17.9425,17.9564,8100.0
2014-10-20 15:00:00,25.89,25.91,25.87,25.88,14000.0,17.9564,17.9702,17.9425,17.9494,14000.0
2014-10-20 15:30:00,25.88,25.88,25.86,25.88,16600.0,17.9494,17.9494,17.9356,17.9494,16600.0
2014-10-21 09:30:00,25.8,25.8,25.76,25.78,19400.0,17.8939,17.8939,17.8662,17.8801,19400.0
2014-10-21 10:00:00,25.78,25.84,25.78,25.79,6100.0,17.8801,17.9217,17.8801,17.887,6100.0
2014-10-21 10:30:00,25.79,25.81,25.79,25.81,3100.0,17.887,17.9009,17.887,17.9009,3100.0
2014-10-21 11:00:00,25.82,25.86,25.82,25.86,5300.0,17.9078,17.9356,17.9078,17.9356,5300.0
2014-10-21 11:30:00,25.86,25.86,25.81,25.84,3100.0,17.9356,17.9356,17.9009,17.9217,3100.0
2014-10-21 12:00:00,25.83,25.83,25.78,25.78,6200.0,17.9147,17.9147,17.8801,17.8801,6200.0
2014-10-21 12:30:00,25.78,25.79,25.78,25.78,8400.0,17.8801,17.887,17.8801,17.8801,8400.0
2014-10-21 13:00:00,25.78,25.78,25.76,25.76,2100.0,17.8801,17.8801,17.8662,17.8662,2100.0
2014-10-21 13:30:00,25.76,25.79,25.76,25.77,17900.0,17.8662,17.887,17.8662,17.8731,17900.0
2014-10-21 14:00:00,25.76,25.77,25.76,25.76,3200.0,17.8662,17.8731,17.8662,17.8662,3200.0
2014-10-21 14:30:00,25.77,25.84,25.77,25.78,15600.0,17.8731,17.9217,17.8731,17.8801,15600.0
2014-10-21 15:00:00,25.81,25.84,25.78,25.78,16000.0,17.9009,17.9217,17.8801,17.8801,16000.0
2014-10-21 15:30:00,25.78,25.82,25.78,25.81,28700.0,17.8801,17.9078,17.8801,17.9009,28700.0
2014-10-22 09:30:00,25.63,25.64,25.57,25.58,33900.0,17.776,17.783,17.7344,17.7414,33900.0
2014-10-22 10:00:00,25.58,25.58,25.5,25.55,11700.0,17.7414,17.7414,17.6859,17.7205,11700.0
2014-10-22 10:30:00,25.53,25.55,25.53,25.53,4800.0,17.7067,17.7205,17.7067,17.7067,4800.0
2014-10-22 11:00:00,25.52,25.56,25.52,25.55,4200.0,17.6997,17.7275,17.6997,17.7205,4200.0
2014-10-22 11:30:00,25.55,25.58,25.55,25.58,9100.0,17.7205,17.7414,17.7205,17.7414,9100.0
2014-10-22 12:00:00,25.58,25.58,25.56,25.57,4100.0,17.7414,17.7414,17.7275,17.7344,4100.0
2014-10-22 12:30:00,25.57,25.58,25.52,25.53,3100.0,17.7344,17.7414,17.6997,17.7067,3100.0
2014-10-22 13:00:00,25.53,25.54,25.52,25.52,1200.0,17.7067,17.7136,17.6997,17.6997,1200.0
2014-10-22 13:30:00,25.51,25.55,25.51,25.52,2500.0,17.6928,17.7205,17.6928,17.6997,2500.0
2014-10-22 14:00:00,25.5,25.5,25.5,25.5,100.0,17.6859,17.6859,17.6859,17.6859,100.0
2014-10-22 14:30:00,25.49,25.52,25.48,25.52,9400.0,17.6789,17.6997,17.672,17.6997,9400.0
2014-10-22 15:00:00,25.51,25.53,25.51,25.51,9800.0,17.6928,17.7067,17.6928,17.6928,9800.0
2014-10-22 15:30:00,25.51,25.51,25.47,25.49,26100.0,17.6928,17.6928,17.6651,17.6789,26100.0
2014-10-23 09:30:00,25.34,25.34,25.3,25.3,12300.0,17.5749,17.5749,17.5472,17.5472,12300.0
2014-10-23 10:00:00,25.31,25.31,25.3,25.3,1800.0,17.5541,17.5541,17.5472,17.5472,1800.0
2014-10-23 10:30:00,25.3,25.3,25.27,25.29,9200.0,17.5472,17.5472,17.5264,17.5402,9200.0
2014-10-23 11:00:00,25.29,25.31,25.29,25.31,18800.0,17.5402,17.5541,17.5402,17.5541,18800.0
2014-10-23 11:30:00,25.32,25.32,25.3,25.3,1700.0,17.561,17.561,17.5472,17.5472,1700.0
2014-10-23 12:00:00,25.31,25.31,25.29,25.29,2100.0,17.5541,17.5541,17.5402,17.5402,2100.0
2014-10-23 12:30:00,25.3,25.3,25.29,25.29,1200.0,17.5472,17.5472,17.5402,17.5402,1200.0
2014-10-23 13:00:00,25.28,25.28,25.27,25.27,300.0,17.5333,17.5333,17.5264,17.5264,300.0
2014-10-23 13:30:00,25.27,25.3,25.27,25.3,1200.0,17.5264,17.5472,17.5264,17.5472,1200.0
2014-10-23 14:00:00,25.3,25.33,25.3,25.33,7400.0,17.5472,17.568,17.5472,17.568,7400.0
2014-10-23 14:30:00,25.33,25.33,25.3,25.3,13000.0,17.568,17.568,17.5472,17.5472,13000.0
2014-10-23 15:00:00,25.31,25.31,25.26,25.28,10500.0,17.5541,17.5541,17.5194,17.5333,10500.0
2014-10-23 15:30:00,25.27,25.3,25.24,25.24,20600.0,17.5264,17.5472,17.5055,17.5055,20600.0
2014-10-24 09:30:00,25.25,25.25,25.25,25.25,2500.0,17.5125,17.5125,17.5125,17.5125,2500.0
2014-10-24 10:00:00,25.21,25.23,25.2,25.23,5200.0,17.4847,17.4986,17.4778,17.4986,5200.0
2014-10-24 10:30:00,25.24,25.24,25.24,25.24,500.0,17.5055,17.5055,17.5055,17.5055,500.0
2014-10-24 11:00:00,25.23,25.24,25.23,25.24,1200.0,17.4986,17.5055,17.4986,17.5055,1200.0
2014-10-24 11:30:00,25.25,25.26,25.25,25.26,3700.0,17.5125,17.5194,17.5125,17.5194,3700.0
2014-10-24 12:00:00,25.26,25.26,25.26,25.26,100.0,17.5194,17.5194,17.5194,17.5194,100.0
2014-10-24 12:30:00,25.26,25.26,25.26,25.26,0.0,17.5194,17.5194,17.5194,17.5194,0.0
2014-10-24 13:00:00,25.25,25.28,25.25,25.25,13500.0,17.5125,17.5333,17.5125,17.5125,13500.0
2014-10-24 13:30:00,25.25,25.25,25.25,25.25,100.0,17.5125,17.5125,17.5125,17.5125,100.0
2014-10-24 14:00:00,25.26,25.26,25.25,25.26,1200.0,17.5194,17.5194,17.5125,17.5194,1200.0
2014-10-24 14:30:00,25.27,25.27,25.21,25.21,800.0,17.5264,17.5264,17.4847,17.4847,800.0
2014-10-24 15:00:00,25.23,25.23,25.23,25.23,1900.0,17.4986,17.4986,17.4986,17.4986,1900.0
2014-10-24 15:30:00,25.24,25.24,25.24,25.24,300.0,17.5055,17.5055,17.5055,17.5055,300.0
2014-10-27 09:30:00,25.01,25.05,24.82,24.82,49200.0,17.346,17.3738,17.2142,17.2142,49200.0
2014-10-27 10:00:00,24.82,24.83,24.82,24.83,6300.0,17.2142,17.2212,17.2142,17.2212,6300.0
2014-10-27 10:30:00,24.83,24.85,24.81,24.84,10300.0,17.2212,17.2351,17.2073,17.2281,10300.0
2014-10-27 11:00:00,24.84,24.87,24.83,24.83,7900.0,17.2281,17.2489,17.2212,17.2212,7900.0
2014-10-27 11:30:00,24.83,24.83,24.82,24.83,3200.0,17.2212,17.2212,17.2142,17.2212,3200.0
2014-10-27 12:00:00,24.83,24.83,24.82,24.83,2000.0,17.2212,17.2212,17.2142,17.2212,2000.0
2014-10-27 12:30:00,24.82,24.83,24.82,24.82,1100.0,17.2142,17.2212,17.2142,17.2142,1100.0
2014-10-27 13:00:00,24.83,24.84,24.83,24.84,500.0,17.2212,17.2281,17.2212,17.2281,500.0
2014-10-27 13:30:00,24.84,24.84,24.84,24.84,0.0,17.2281,17.2281,17.2281,17.2281,0.0
2014-10-27 14:00:00,24.85,24.85,24.85,24.85,600.0,17.2351,17.2351,17.2351,17.2351,600.0
2014-10-27 14:30:00,24.84,24.85,24.82,24.84,4700.0,17.2281,17.2351,17.2142,17.2281,4700.0
2014-10-27 15:00:00,24.84,24.85,24.83,24.85,2300.0,17.2281,17.2351,17.2212,17.2351,2300.0
2014-10-27 15:30:00,24.83,24.89,24.83,24.89,5100.0,17.2212,17.2628,17.2212,17.2628,5100.0
2014-10-28 09:30:00,25.56,25.56,25.47,25.55,36400.0,17.7275,17.7275,17.6651,17.7205,36400.0
2014-10-28 10:00:00,25.55,25.57,25.53,25.54,15600.0,17.7205,17.7344,17.7067,17.7136,15600.0
2014-10-28 10:30:00,25.57,25.57,25.53,25.53,2600.0,17.7344,17.7344,17.7067,17.7067,2600.0
2014-10-28 11:00:00,25.55,25.55,25.54,25.54,4200.0,17.7205,17.7205,17.7136,17.7136,4200.0
2014-10-28 11:30:00,25.55,25.55,25.55,25.55,1600.0,17.7205,17.7205,17.7205,17.7205,1600.0
2014-10-28 12:00:00,25.55,25.55,25.55,25.55,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2014-10-28 12:30:00,25.59,25.59,25.59,25.59,100.0,17.7483,17.7483,17.7483,17.7483,100.0
2014-10-28 13:00:00,25.6,25.6,25.6,25.6,600.0,17.7552,17.7552,17.7552,17.7552,600.0
2014-10-28 13:30:00,25.6,25.6,25.6,25.6,0.0,17.7552,17.7552,17.7552,17.7552,0.0
2014-10-28 14:00:00,25.62,25.62,25.62,25.62,300.0,17.7691,17.7691,17.7691,17.7691,300.0
2014-10-28 14:30:00,25.63,25.64,25.63,25.64,300.0,17.776,17.783,17.776,17.783,300.0
2014-10-28 15:00:00,25.63,25.63,25.62,25.62,1200.0,17.776,17.776,17.7691,17.7691,1200.0
2014-10-28 15:30:00,25.64,25.65,25.63,25.64,5200.0,17.783,17.7899,17.776,17.783,5200.0
2014-10-29 09:30:00,25.84,25.98,25.84,25.98,21700.0,17.9217,18.0188,17.9217,18.0188,21700.0
2014-10-29 10:00:00,25.96,25.98,25.95,25.98,14000.0,18.0049,18.0188,17.998,18.0188,14000.0
2014-10-29 10:30:00,25.96,25.99,25.96,25.99,1500.0,18.0049,18.0257,18.0049,18.0257,1500.0
2014-10-29 11:00:00,25.97,25.99,25.96,25.99,1500.0,18.0118,18.0257,18.0049,18.0257,1500.0
2014-10-29 11:30:00,26.0,26.01,25.99,26.0,1300.0,18.0327,18.0396,18.0257,18.0327,1300.0
2014-10-29 12:00:00,26.0,26.0,26.0,26.0,300.0,18.0327,18.0327,18.0327,18.0327,300.0
2014-10-29 12:30:00,25.99,25.99,25.98,25.98,500.0,18.0257,18.0257,18.0188,18.0188,500.0
2014-10-29 13:00:00,25.97,25.97,25.93,25.96,2200.0,18.0118,18.0118,17.9841,18.0049,2200.0
2014-10-29 13:30:00,25.95,25.95,25.93,25.93,300.0,17.998,17.998,17.9841,17.9841,300.0
2014-10-29 14:00:00,25.93,25.93,25.8,25.82,4100.0,17.9841,17.9841,17.8939,17.9078,4100.0
2014-10-29 14:30:00,25.82,25.82,25.82,25.82,0.0,17.9078,17.9078,17.9078,17.9078,0.0
2014-10-29 15:00:00,25.87,25.87,25.83,25.83,1000.0,17.9425,17.9425,17.9147,17.9147,1000.0
2014-10-29 15:30:00,25.86,25.9,25.85,25.85,300.0,17.9356,17.9633,17.9286,17.9286,300.0
2014-10-30 09:30:00,25.97,26.0,25.97,25.97,2800.0,18.0118,18.0327,18.0118,18.0118,2800.0
2014-10-30 10:00:00,25.99,26.0,25.99,26.0,1700.0,18.0257,18.0327,18.0257,18.0327,1700.0
2014-10-30 10:30:00,26.0,26.0,25.99,25.99,3700.0,18.0327,18.0327,18.0257,18.0257,3700.0
2014-10-30 11:00:00,26.0,26.01,26.0,26.0,900.0,18.0327,18.0396,18.0327,18.0327,900.0
2014-10-30 11:30:00,26.0,26.02,26.0,26.02,5900.0,18.0327,18.0465,18.0327,18.0465,5900.0
2014-10-30 12:00:00,26.02,26.03,26.02,26.03,800.0,18.0465,18.0535,18.0465,18.0535,800.0
2014-10-30 12:30:00,26.04,26.04,26.03,26.03,400.0,18.0604,18.0604,18.0535,18.0535,400.0
2014-10-30 13:00:00,26.03,26.05,26.03,26.05,8600.0,18.0535,18.0673,18.0535,18.0673,8600.0
2014-10-30 13:30:00,26.04,26.07,26.04,26.07,1800.0,18.0604,18.0812,18.0604,18.0812,1800.0
2014-10-30 14:00:00,26.08,26.08,26.07,26.07,700.0,18.0881,18.0881,18.0812,18.0812,700.0
2014-10-30 14:30:00,26.07,26.07,26.07,26.07,500.0,18.0812,18.0812,18.0812,18.0812,500.0
2014-10-30 15:00:00,26.03,26.05,26.03,26.05,1400.0,18.0535,18.0673,18.0535,18.0673,1400.0
2014-10-30 15:30:00,26.03,26.06,26.03,26.05,700.0,18.0535,18.0743,18.0535,18.0673,700.0
2014-10-31 09:30:00,26.5,26.65,26.5,26.54,25700.0,18.3794,18.4835,18.3794,18.4072,25700.0
2014-10-31 10:00:00,26.54,26.54,26.53,26.54,4100.0,18.4072,18.4072,18.4002,18.4072,4100.0
2014-10-31 10:30:00,26.53,26.57,26.51,26.57,6200.0,18.4002,18.428,18.3864,18.428,6200.0
2014-10-31 11:00:00,26.58,26.58,26.56,26.56,12700.0,18.4349,18.4349,18.421,18.421,12700.0
2014-10-31 11:30:00,26.56,26.56,26.56,26.56,1000.0,18.421,18.421,18.421,18.421,1000.0
2014-10-31 12:00:00,26.56,26.56,26.56,26.56,400.0,18.421,18.421,18.421,18.421,400.0
2014-10-31 12:30:00,26.53,26.53,26.51,26.51,700.0,18.4002,18.4002,18.3864,18.3864,700.0
2014-10-31 13:00:00,26.52,26.53,26.52,26.53,700.0,18.3933,18.4002,18.3933,18.4002,700.0
2014-10-31 13:30:00,26.53,26.54,26.53,26.54,500.0,18.4002,18.4072,18.4002,18.4072,500.0
2014-10-31 14:00:00,26.54,26.54,26.54,26.54,0.0,18.4072,18.4072,18.4072,18.4072,0.0
2014-10-31 14:30:00,26.54,26.54,26.54,26.54,300.0,18.4072,18.4072,18.4072,18.4072,300.0
2014-10-31 15:00:00,26.54,26.54,26.54,26.54,0.0,18.4072,18.4072,18.4072,18.4072,0.0
2014-10-31 15:30:00,26.54,26.57,26.54,26.55,1900.0,18.4072,18.428,18.4072,18.4141,1900.0
2014-11-03 09:30:00,26.56,26.6,26.44,26.47,17600.0,18.421,18.4488,18.3378,18.3586,17600.0
2014-11-03 10:00:00,26.47,26.49,26.45,26.45,2800.0,18.3586,18.3725,18.3448,18.3448,2800.0
2014-11-03 10:30:00,26.44,26.47,26.44,26.47,6800.0,18.3378,18.3586,18.3378,18.3586,6800.0
2014-11-03 11:00:00,26.46,26.5,26.43,26.48,8400.0,18.3517,18.3794,18.3309,18.3656,8400.0
2014-11-03 11:30:00,26.48,26.48,26.48,26.48,300.0,18.3656,18.3656,18.3656,18.3656,300.0
2014-11-03 12:00:00,26.48,26.48,26.48,26.48,1300.0,18.3656,18.3656,18.3656,18.3656,1300.0
2014-11-03 12:30:00,26.48,26.48,26.48,26.48,400.0,18.3656,18.3656,18.3656,18.3656,400.0
2014-11-03 13:00:00,26.48,26.49,26.48,26.49,800.0,18.3656,18.3725,18.3656,18.3725,800.0
2014-11-03 13:30:00,26.5,26.55,26.5,26.55,19600.0,18.3794,18.4141,18.3794,18.4141,19600.0
2014-11-03 14:00:00,26.54,26.55,26.51,26.51,7000.0,18.4072,18.4141,18.3864,18.3864,7000.0
2014-11-03 14:30:00,26.49,26.51,26.46,26.51,2200.0,18.3725,18.3864,18.3517,18.3864,2200.0
2014-11-03 15:00:00,26.51,26.51,26.51,26.51,0.0,18.3864,18.3864,18.3864,18.3864,0.0
2014-11-03 15:30:00,26.49,26.51,26.49,26.51,900.0,18.3725,18.3864,18.3725,18.3864,900.0
2014-11-04 09:30:00,26.6,26.6,26.57,26.58,10900.0,18.4488,18.4488,18.428,18.4349,10900.0
2014-11-04 10:00:00,26.59,26.59,26.58,26.58,11600.0,18.4419,18.4419,18.4349,18.4349,11600.0
2014-11-04 10:30:00,26.58,26.58,26.55,26.56,4700.0,18.4349,18.4349,18.4141,18.421,4700.0
2014-11-04 11:00:00,26.56,26.56,26.55,26.55,2900.0,18.421,18.421,18.4141,18.4141,2900.0
2014-11-04 11:30:00,26.55,26.55,26.46,26.47,8900.0,18.4141,18.4141,18.3517,18.3586,8900.0
2014-11-04 12:00:00,26.48,26.5,26.47,26.49,21100.0,18.3656,18.3794,18.3586,18.3725,21100.0
2014-11-04 12:30:00,26.49,26.53,26.49,26.5,6300.0,18.3725,18.4002,18.3725,18.3794,6300.0
2014-11-04 13:00:00,26.5,26.51,26.5,26.51,1100.0,18.3794,18.3864,18.3794,18.3864,1100.0
2014-11-04 13:30:00,26.51,26.52,26.51,26.52,800.0,18.3864,18.3933,18.3864,18.3933,800.0
2014-11-04 14:00:00,26.52,26.52,26.52,26.52,600.0,18.3933,18.3933,18.3933,18.3933,600.0
2014-11-04 14:30:00,26.51,26.53,26.51,26.52,1200.0,18.3864,18.4002,18.3864,18.3933,1200.0
2014-11-04 15:00:00,26.53,26.53,26.53,26.53,700.0,18.4002,18.4002,18.4002,18.4002,700.0
2014-11-04 15:30:00,26.53,26.55,26.53,26.55,4000.0,18.4002,18.4141,18.4002,18.4141,4000.0
2014-11-05 09:30:00,26.6,26.6,26.53,26.53,17700.0,18.4488,18.4488,18.4002,18.4002,17700.0
2014-11-05 10:00:00,26.52,26.53,26.5,26.51,3600.0,18.3933,18.4002,18.3794,18.3864,3600.0
2014-11-05 10:30:00,26.48,26.48,26.43,26.43,2000.0,18.3656,18.3656,18.3309,18.3309,2000.0
2014-11-05 11:00:00,26.43,26.45,26.42,26.42,6700.0,18.3309,18.3448,18.3239,18.3239,6700.0
2014-11-05 11:30:00,26.42,26.43,26.42,26.43,500.0,18.3239,18.3309,18.3239,18.3309,500.0
2014-11-05 12:00:00,26.44,26.44,26.42,26.43,4400.0,18.3378,18.3378,18.3239,18.3309,4400.0
2014-11-05 12:30:00,26.43,26.43,26.42,26.42,3700.0,18.3309,18.3309,18.3239,18.3239,3700.0
2014-11-05 13:00:00,26.45,26.45,26.44,26.45,1300.0,18.3448,18.3448,18.3378,18.3448,1300.0
2014-11-05 13:30:00,26.45,26.45,26.41,26.41,3700.0,18.3448,18.3448,18.317,18.317,3700.0
2014-11-05 14:00:00,26.42,26.45,26.41,26.45,3200.0,18.3239,18.3448,18.317,18.3448,3200.0
2014-11-05 14:30:00,26.45,26.47,26.43,26.47,1000.0,18.3448,18.3586,18.3309,18.3586,1000.0
2014-11-05 15:00:00,26.47,26.47,26.45,26.45,800.0,18.3586,18.3586,18.3448,18.3448,800.0
2014-11-05 15:30:00,26.45,26.45,26.45,26.45,300.0,18.3448,18.3448,18.3448,18.3448,300.0
2014-11-06 09:30:00,26.52,26.52,26.46,26.46,8400.0,18.3933,18.3933,18.3517,18.3517,8400.0
2014-11-06 10:00:00,26.45,26.45,26.45,26.45,400.0,18.3448,18.3448,18.3448,18.3448,400.0
2014-11-06 10:30:00,26.45,26.45,26.45,26.45,100.0,18.3448,18.3448,18.3448,18.3448,100.0
2014-11-06 11:00:00,26.45,26.45,26.42,26.43,2500.0,18.3448,18.3448,18.3239,18.3309,2500.0
2014-11-06 11:30:00,26.42,26.42,26.42,26.42,700.0,18.3239,18.3239,18.3239,18.3239,700.0
2014-11-06 12:00:00,26.42,26.43,26.42,26.43,700.0,18.3239,18.3309,18.3239,18.3309,700.0
2014-11-06 12:30:00,26.43,26.44,26.42,26.44,2400.0,18.3309,18.3378,18.3239,18.3378,2400.0
2014-11-06 13:00:00,26.45,26.45,26.45,26.45,1100.0,18.3448,18.3448,18.3448,18.3448,1100.0
2014-11-06 13:30:00,26.45,26.46,26.45,26.45,3000.0,18.3448,18.3517,18.3448,18.3448,3000.0
2014-11-06 14:00:00,26.45,26.46,26.45,26.46,900.0,18.3448,18.3517,18.3448,18.3517,900.0
2014-11-06 14:30:00,26.45,26.45,26.44,26.45,1800.0,18.3448,18.3448,18.3378,18.3448,1800.0
2014-11-06 15:00:00,26.45,26.46,26.45,26.46,1800.0,18.3448,18.3517,18.3448,18.3517,1800.0
2014-11-06 15:30:00,26.45,26.45,26.45,26.45,1200.0,18.3448,18.3448,18.3448,18.3448,1200.0
2014-11-07 09:30:00,26.38,26.38,26.32,26.38,8600.0,18.2962,18.2962,18.2546,18.2962,8600.0
2014-11-07 10:00:00,26.37,26.38,26.37,26.38,300.0,18.2893,18.2962,18.2893,18.2962,300.0
2014-11-07 10:30:00,26.34,26.35,26.34,26.35,500.0,18.2685,18.2754,18.2685,18.2754,500.0
2014-11-07 11:00:00,26.34,26.35,26.34,26.35,300.0,18.2685,18.2754,18.2685,18.2754,300.0
2014-11-07 11:30:00,26.37,26.37,26.37,26.37,100.0,18.2893,18.2893,18.2893,18.2893,100.0
2014-11-07 12:00:00,26.37,26.37,26.37,26.37,300.0,18.2893,18.2893,18.2893,18.2893,300.0
2014-11-07 12:30:00,26.37,26.37,26.37,26.37,200.0,18.2893,18.2893,18.2893,18.2893,200.0
2014-11-07 13:00:00,26.37,26.37,26.36,26.36,500.0,18.2893,18.2893,18.2823,18.2823,500.0
2014-11-07 13:30:00,26.39,26.39,26.39,26.39,100000.0,18.3031,18.3031,18.3031,18.3031,100000.0
2014-11-07 14:00:00,26.39,26.39,26.39,26.39,100.0,18.3031,18.3031,18.3031,18.3031,100.0
2014-11-07 14:30:00,26.39,26.39,26.39,26.39,200.0,18.3031,18.3031,18.3031,18.3031,200.0
2014-11-07 15:00:00,26.39,26.39,26.39,26.39,100.0,18.3031,18.3031,18.3031,18.3031,100.0
2014-11-07 15:30:00,26.38,26.38,26.37,26.37,1500.0,18.2962,18.2962,18.2893,18.2893,1500.0
2014-11-10 09:30:00,27.22,27.22,27.12,27.16,81000.0,18.8788,18.8788,18.8094,18.8372,81000.0
2014-11-10 10:00:00,27.17,27.17,27.14,27.14,14900.0,18.8441,18.8441,18.8233,18.8233,14900.0
2014-11-10 10:30:00,27.14,27.15,27.14,27.15,11700.0,18.8233,18.8303,18.8233,18.8303,11700.0
2014-11-10 11:00:00,27.15,27.17,27.15,27.16,20400.0,18.8303,18.8441,18.8303,18.8372,20400.0
2014-11-10 11:30:00,27.16,27.17,27.15,27.16,15300.0,18.8372,18.8441,18.8303,18.8372,15300.0
2014-11-10 12:00:00,27.16,27.16,27.15,27.15,1300.0,18.8372,18.8372,18.8303,18.8303,1300.0
2014-11-10 12:30:00,27.15,27.15,27.15,27.15,4300.0,18.8303,18.8303,18.8303,18.8303,4300.0
2014-11-10 13:00:00,27.15,27.15,27.13,27.13,2600.0,18.8303,18.8303,18.8164,18.8164,2600.0
2014-11-10 13:30:00,27.13,27.13,27.12,27.13,2800.0,18.8164,18.8164,18.8094,18.8164,2800.0
2014-11-10 14:00:00,27.12,27.12,27.06,27.06,6100.0,18.8094,18.8094,18.7678,18.7678,6100.0
2014-11-10 14:30:00,27.06,27.11,27.06,27.11,26100.0,18.7678,18.8025,18.7678,18.8025,26100.0
2014-11-10 15:00:00,27.12,27.13,27.12,27.12,10600.0,18.8094,18.8164,18.8094,18.8094,10600.0
2014-11-10 15:30:00,27.11,27.11,27.08,27.08,14600.0,18.8025,18.8025,18.7817,18.7817,14600.0
2014-11-11 09:30:00,27.18,27.21,27.0,27.06,194900.0,18.8511,18.8719,18.7262,18.7678,194900.0
2014-11-11 10:00:00,27.06,27.08,27.01,27.05,32700.0,18.7678,18.7817,18.7332,18.7609,32700.0
2014-11-11 10:30:00,27.06,27.06,27.05,27.06,1300.0,18.7678,18.7678,18.7609,18.7678,1300.0
2014-11-11 11:00:00,27.06,27.11,27.06,27.11,20700.0,18.7678,18.8025,18.7678,18.8025,20700.0
2014-11-11 11:30:00,27.1,27.1,27.1,27.1,3500.0,18.7956,18.7956,18.7956,18.7956,3500.0
2014-11-11 12:00:00,27.1,27.11,27.1,27.11,2000.0,18.7956,18.8025,18.7956,18.8025,2000.0
2014-11-11 12:30:00,27.1,27.1,27.1,27.1,400.0,18.7956,18.7956,18.7956,18.7956,400.0
2014-11-11 13:00:00,27.1,27.11,27.1,27.1,2300.0,18.7956,18.8025,18.7956,18.7956,2300.0
2014-11-11 13:30:00,27.11,27.13,27.11,27.13,7700.0,18.8025,18.8164,18.8025,18.8164,7700.0
2014-11-11 14:00:00,27.13,27.16,27.12,27.15,22700.0,18.8164,18.8372,18.8094,18.8303,22700.0
2014-11-11 14:30:00,27.15,27.18,27.15,27.18,8100.0,18.8303,18.8511,18.8303,18.8511,8100.0
2014-11-11 15:00:00,27.19,27.23,27.19,27.23,74100.0,18.858,18.8857,18.858,18.8857,74100.0
2014-11-11 15:30:00,27.23,27.26,27.22,27.24,42000.0,18.8857,18.9065,18.8788,18.8927,42000.0
2014-11-12 09:30:00,27.38,27.47,27.36,27.46,82000.0,18.9898,19.0522,18.9759,19.0453,82000.0
2014-11-12 10:00:00,27.46,27.46,27.43,27.45,22900.0,19.0453,19.0453,19.0244,19.0383,22900.0
2014-11-12 10:30:00,27.46,27.46,27.41,27.44,21500.0,19.0453,19.0453,19.0106,19.0314,21500.0
2014-11-12 11:00:00,27.45,27.45,27.37,27.43,125500.0,19.0383,19.0383,18.9828,19.0244,125500.0
2014-11-12 11:30:00,27.43,27.46,27.38,27.42,22600.0,19.0244,19.0453,18.9898,19.0175,22600.0
2014-11-12 12:00:00,27.43,27.44,27.42,27.43,8300.0,19.0244,19.0314,19.0175,19.0244,8300.0
2014-11-12 12:30:00,27.43,27.43,27.38,27.42,27300.0,19.0244,19.0244,18.9898,19.0175,27300.0
2014-11-12 13:00:00,27.43,27.43,27.42,27.42,3100.0,19.0244,19.0244,19.0175,19.0175,3100.0
2014-11-12 13:30:00,27.42,27.42,27.4,27.42,4700.0,19.0175,19.0175,19.0036,19.0175,4700.0
2014-11-12 14:00:00,27.42,27.42,27.41,27.41,3000.0,19.0175,19.0175,19.0106,19.0106,3000.0
2014-11-12 14:30:00,27.41,27.42,27.38,27.39,9400.0,19.0106,19.0175,18.9898,18.9967,9400.0
2014-11-12 15:00:00,27.4,27.41,27.4,27.41,6800.0,19.0036,19.0106,19.0036,19.0106,6800.0
2014-11-12 15:30:00,27.41,27.44,27.41,27.43,20600.0,19.0106,19.0314,19.0106,19.0244,20600.0
2014-11-13 09:30:00,27.44,27.46,27.4,27.41,28700.0,19.0314,19.0453,19.0036,19.0106,28700.0
2014-11-13 10:00:00,27.4,27.41,27.4,27.41,4200.0,19.0036,19.0106,19.0036,19.0106,4200.0
2014-11-13 10:30:00,27.41,27.42,27.41,27.41,4200.0,19.0106,19.0175,19.0106,19.0106,4200.0
2014-11-13 11:00:00,27.4,27.41,27.32,27.38,48800.0,19.0036,19.0106,18.9482,18.9898,48800.0
2014-11-13 11:30:00,27.38,27.38,27.32,27.35,27600.0,18.9898,18.9898,18.9482,18.969,27600.0
2014-11-13 12:00:00,27.35,27.36,27.35,27.35,5300.0,18.969,18.9759,18.969,18.969,5300.0
2014-11-13 12:30:00,27.35,27.36,27.34,27.36,6900.0,18.969,18.9759,18.962,18.9759,6900.0
2014-11-13 13:00:00,27.36,27.36,27.32,27.34,19700.0,18.9759,18.9759,18.9482,18.962,19700.0
2014-11-13 13:30:00,27.34,27.34,27.34,27.34,1100.0,18.962,18.962,18.962,18.962,1100.0
2014-11-13 14:00:00,27.35,27.35,27.34,27.34,5400.0,18.969,18.969,18.962,18.962,5400.0
2014-11-13 14:30:00,27.34,27.34,27.34,27.34,3500.0,18.962,18.962,18.962,18.962,3500.0
2014-11-13 15:00:00,27.34,27.35,27.34,27.34,1300.0,18.962,18.969,18.962,18.962,1300.0
2014-11-13 15:30:00,27.34,27.37,27.34,27.36,3600.0,18.962,18.9828,18.962,18.9759,3600.0
2014-11-14 09:30:00,27.85,28.15,27.8,28.15,108600.0,19.3157,19.5238,19.2811,19.5238,108600.0
2014-11-14 10:00:00,28.13,28.32,28.12,28.28,90200.0,19.5099,19.6417,19.503,19.614,90200.0
2014-11-14 10:30:00,28.26,28.27,28.24,28.25,7800.0,19.6001,19.607,19.5862,19.5932,7800.0
2014-11-14 11:00:00,28.24,28.26,28.21,28.21,9300.0,19.5862,19.6001,19.5654,19.5654,9300.0
2014-11-14 11:30:00,28.2,28.21,28.1,28.13,19200.0,19.5585,19.5654,19.4891,19.5099,19200.0
2014-11-14 12:00:00,28.13,28.18,28.13,28.17,5600.0,19.5099,19.5446,19.5099,19.5377,5600.0
2014-11-14 12:30:00,28.19,28.2,28.19,28.2,3200.0,19.5516,19.5585,19.5516,19.5585,3200.0
2014-11-14 13:00:00,28.21,28.21,28.19,28.2,3100.0,19.5654,19.5654,19.5516,19.5585,3100.0
2014-11-14 13:30:00,28.2,28.21,28.2,28.21,1500.0,19.5585,19.5654,19.5585,19.5654,1500.0
2014-11-14 14:00:00,28.21,28.24,28.21,28.24,1200.0,19.5654,19.5862,19.5654,19.5862,1200.0
2014-11-14 14:30:00,28.25,28.28,28.25,28.28,3400.0,19.5932,19.614,19.5932,19.614,3400.0
2014-11-14 15:00:00,28.28,28.29,28.26,28.26,3900.0,19.614,19.6209,19.6001,19.6001,3900.0
2014-11-14 15:30:00,28.25,28.25,28.22,28.25,12800.0,19.5932,19.5932,19.5724,19.5932,12800.0
2014-11-17 09:30:00,27.54,27.54,27.27,27.34,75300.0,19.1007,19.1007,18.9135,18.962,75300.0
2014-11-17 10:00:00,27.35,27.39,27.35,27.38,12300.0,18.969,18.9967,18.969,18.9898,12300.0
2014-11-17 10:30:00,27.39,27.39,27.37,27.39,6300.0,18.9967,18.9967,18.9828,18.9967,6300.0
2014-11-17 11:00:00,27.4,27.41,27.39,27.4,9800.0,19.0036,19.0106,18.9967,19.0036,9800.0
2014-11-17 11:30:00,27.42,27.44,27.42,27.43,4500.0,19.0175,19.0314,19.0175,19.0244,4500.0
2014-11-17 12:00:00,27.44,27.46,27.43,27.44,8400.0,19.0314,19.0453,19.0244,19.0314,8400.0
2014-11-17 12:30:00,27.44,27.45,27.44,27.45,3300.0,19.0314,19.0383,19.0314,19.0383,3300.0
2014-11-17 13:00:00,27.46,27.46,27.45,27.46,1700.0,19.0453,19.0453,19.0383,19.0453,1700.0
2014-11-17 13:30:00,27.46,27.48,27.46,27.46,1600.0,19.0453,19.0591,19.0453,19.0453,1600.0
2014-11-17 14:00:00,27.47,27.48,27.45,27.47,3700.0,19.0522,19.0591,19.0383,19.0522,3700.0
2014-11-17 14:30:00,27.47,27.49,27.47,27.48,1900.0,19.0522,19.0661,19.0522,19.0591,1900.0
2014-11-17 15:00:00,27.48,27.49,27.48,27.49,12300.0,19.0591,19.0661,19.0591,19.0661,12300.0
2014-11-17 15:30:00,27.49,27.49,27.42,27.42,20300.0,19.0661,19.0661,19.0175,19.0175,20300.0
2014-11-18 09:30:00,27.25,27.25,27.13,27.13,59700.0,18.8996,18.8996,18.8164,18.8164,59700.0
2014-11-18 10:00:00,27.14,27.17,27.14,27.17,5400.0,18.8233,18.8441,18.8233,18.8441,5400.0
2014-11-18 10:30:00,27.17,27.17,27.17,27.17,200.0,18.8441,18.8441,18.8441,18.8441,200.0
2014-11-18 11:00:00,27.17,27.21,27.16,27.2,21900.0,18.8441,18.8719,18.8372,18.8649,21900.0
2014-11-18 11:30:00,27.19,27.19,27.17,27.17,4600.0,18.858,18.858,18.8441,18.8441,4600.0
2014-11-18 12:00:00,27.16,27.16,27.15,27.16,400.0,18.8372,18.8372,18.8303,18.8372,400.0
2014-11-18 12:30:00,27.16,27.18,27.16,27.18,1900.0,18.8372,18.8511,18.8372,18.8511,1900.0
2014-11-18 13:00:00,27.17,27.18,27.17,27.17,3100.0,18.8441,18.8511,18.8441,18.8441,3100.0
2014-11-18 13:30:00,27.16,27.16,27.15,27.15,5100.0,18.8372,18.8372,18.8303,18.8303,5100.0
2014-11-18 14:00:00,27.17,27.17,27.16,27.17,6400.0,18.8441,18.8441,18.8372,18.8441,6400.0
2014-11-18 14:30:00,27.16,27.17,27.16,27.17,6900.0,18.8372,18.8441,18.8372,18.8441,6900.0
2014-11-18 15:00:00,27.17,27.17,27.16,27.16,14600.0,18.8441,18.8441,18.8372,18.8372,14600.0
2014-11-18 15:30:00,27.17,27.19,27.16,27.16,25800.0,18.8441,18.858,18.8372,18.8372,25800.0
2014-11-19 09:30:00,27.15,27.19,27.11,27.16,41200.0,18.8303,18.858,18.8025,18.8372,41200.0
2014-11-19 10:00:00,27.15,27.16,27.12,27.12,17500.0,18.8303,18.8372,18.8094,18.8094,17500.0
2014-11-19 10:30:00,27.12,27.12,27.07,27.11,9900.0,18.8094,18.8094,18.7748,18.8025,9900.0
2014-11-19 11:00:00,27.1,27.15,27.1,27.14,27400.0,18.7956,18.8303,18.7956,18.8233,27400.0
2014-11-19 11:30:00,27.15,27.18,27.15,27.18,16900.0,18.8303,18.8511,18.8303,18.8511,16900.0
2014-11-19 12:00:00,27.18,27.2,27.18,27.2,5800.0,18.8511,18.8649,18.8511,18.8649,5800.0
2014-11-19 12:30:00,27.19,27.2,27.19,27.2,5300.0,18.858,18.8649,18.858,18.8649,5300.0
2014-11-19 13:00:00,27.19,27.2,27.19,27.2,10200.0,18.858,18.8649,18.858,18.8649,10200.0
2014-11-19 13:30:00,27.2,27.2,27.19,27.19,5900.0,18.8649,18.8649,18.858,18.858,5900.0
2014-11-19 14:00:00,27.2,27.35,27.2,27.27,16200.0,18.8649,18.969,18.8649,18.9135,16200.0
2014-11-19 14:30:00,27.27,27.33,27.26,27.33,22000.0,18.9135,18.9551,18.9065,18.9551,22000.0
2014-11-19 15:00:00,27.33,27.33,27.31,27.33,13100.0,18.9551,18.9551,18.9412,18.9551,13100.0
2014-11-19 15:30:00,27.32,27.34,27.3,27.3,24300.0,18.9482,18.962,18.9343,18.9343,24300.0
2014-11-20 09:30:00,27.25,27.3,27.25,27.29,14700.0,18.8996,18.9343,18.8996,18.9273,14700.0
2014-11-20 10:00:00,27.31,27.31,27.26,27.26,7500.0,18.9412,18.9412,18.9065,18.9065,7500.0
2014-11-20 10:30:00,27.26,27.26,27.26,27.26,0.0,18.9065,18.9065,18.9065,18.9065,0.0
2014-11-20 11:00:00,27.26,27.27,27.26,27.27,1000.0,18.9065,18.9135,18.9065,18.9135,1000.0
2014-11-20 11:30:00,27.26,27.26,27.25,27.25,3300.0,18.9065,18.9065,18.8996,18.8996,3300.0
2014-11-20 12:00:00,27.27,27.27,27.26,27.26,13200.0,18.9135,18.9135,18.9065,18.9065,13200.0
2014-11-20 12:30:00,27.26,27.26,27.23,27.23,4500.0,18.9065,18.9065,18.8857,18.8857,4500.0
2014-11-20 13:00:00,27.23,27.24,27.22,27.23,37300.0,18.8857,18.8927,18.8788,18.8857,37300.0
2014-11-20 13:30:00,27.23,27.27,27.23,27.27,300.0,18.8857,18.9135,18.8857,18.9135,300.0
2014-11-20 14:00:00,27.27,27.29,27.27,27.29,700.0,18.9135,18.9273,18.9135,18.9273,700.0
2014-11-20 14:30:00,27.28,27.29,27.26,27.26,4400.0,18.9204,18.9273,18.9065,18.9065,4400.0
2014-11-20 15:00:00,27.28,27.28,27.25,27.25,7000.0,18.9204,18.9204,18.8996,18.8996,7000.0
2014-11-20 15:30:00,27.25,27.25,27.22,27.22,7200.0,18.8996,18.8996,18.8788,18.8788,7200.0
2014-11-21 09:30:00,28.7,28.78,28.4,28.59,78700.0,19.9053,19.9608,19.6972,19.829,78700.0
2014-11-21 10:00:00,28.6,28.62,28.58,28.59,7700.0,19.8359,19.8498,19.822,19.829,7700.0
2014-11-21 10:30:00,28.6,28.63,28.52,28.52,33700.0,19.8359,19.8567,19.7804,19.7804,33700.0
2014-11-21 11:00:00,28.52,28.55,28.5,28.55,6500.0,19.7804,19.8012,19.7666,19.8012,6500.0
2014-11-21 11:30:00,28.56,28.6,28.55,28.6,17600.0,19.8082,19.8359,19.8012,19.8359,17600.0
2014-11-21 12:00:00,28.61,28.61,28.59,28.59,7300.0,19.8429,19.8429,19.829,19.829,7300.0
2014-11-21 12:30:00,28.59,28.59,28.56,28.56,8500.0,19.829,19.829,19.8082,19.8082,8500.0
2014-11-21 13:00:00,28.58,28.58,28.56,28.56,2200.0,19.822,19.822,19.8082,19.8082,2200.0
2014-11-21 13:30:00,28.56,28.57,28.55,28.57,4700.0,19.8082,19.8151,19.8012,19.8151,4700.0
2014-11-21 14:00:00,28.57,28.61,28.57,28.61,2800.0,19.8151,19.8429,19.8151,19.8429,2800.0
2014-11-21 14:30:00,28.61,28.63,28.61,28.63,6500.0,19.8429,19.8567,19.8429,19.8567,6500.0
2014-11-21 15:00:00,28.64,28.64,28.62,28.63,8900.0,19.8637,19.8637,19.8498,19.8567,8900.0
2014-11-21 15:30:00,28.63,28.64,28.62,28.64,25700.0,19.8567,19.8637,19.8498,19.8637,25700.0
2014-11-24 09:30:00,28.97,28.97,28.74,28.94,64000.0,20.0925,20.0925,19.933,20.0717,64000.0
2014-11-24 10:00:00,28.92,28.94,28.91,28.93,24000.0,20.0579,20.0717,20.0509,20.0648,24000.0
2014-11-24 10:30:00,28.94,28.96,28.9,28.96,6000.0,20.0717,20.0856,20.044,20.0856,6000.0
2014-11-24 11:00:00,28.96,28.98,28.95,28.98,17700.0,20.0856,20.0995,20.0787,20.0995,17700.0
2014-11-24 11:30:00,28.98,29.07,28.98,29.06,24100.0,20.0995,20.1619,20.0995,20.155,24100.0
2014-11-24 12:00:00,29.06,29.06,29.06,29.06,100.0,20.155,20.155,20.155,20.155,100.0
2014-11-24 12:30:00,29.06,29.07,29.02,29.03,4100.0,20.155,20.1619,20.1272,20.1342,4100.0
2014-11-24 13:00:00,29.06,29.08,29.06,29.08,9100.0,20.155,20.1688,20.155,20.1688,9100.0
2014-11-24 13:30:00,29.08,29.12,29.08,29.12,35200.0,20.1688,20.1966,20.1688,20.1966,35200.0
2014-11-24 14:00:00,29.13,29.17,29.13,29.17,5800.0,20.2035,20.2312,20.2035,20.2312,5800.0
2014-11-24 14:30:00,29.16,29.25,29.16,29.25,13100.0,20.2243,20.2867,20.2243,20.2867,13100.0
2014-11-24 15:00:00,29.25,29.27,29.25,29.26,5800.0,20.2867,20.3006,20.2867,20.2937,5800.0
2014-11-24 15:30:00,29.26,29.26,29.2,29.2,28800.0,20.2937,20.2937,20.2521,20.2521,28800.0
2014-11-25 09:30:00,29.84,30.03,29.7,29.97,98200.0,20.6959,20.8277,20.5988,20.7861,98200.0
2014-11-25 10:00:00,29.95,29.95,29.4,29.41,28800.0,20.7722,20.7722,20.3908,20.3977,28800.0
2014-11-25 10:30:00,29.42,29.54,29.4,29.5,24800.0,20.4046,20.4879,20.3908,20.4601,24800.0
2014-11-25 11:00:00,29.59,29.8,29.59,29.8,15300.0,20.5225,20.6682,20.5225,20.6682,15300.0
2014-11-25 11:30:00,29.8,29.93,29.8,29.93,3300.0,20.6682,20.7584,20.6682,20.7584,3300.0
2014-11-25 12:00:00,29.93,29.94,29.93,29.93,8400.0,20.7584,20.7653,20.7584,20.7584,8400.0
2014-11-25 12:30:00,29.93,29.96,29.93,29.96,15600.0,20.7584,20.7792,20.7584,20.7792,15600.0
2014-11-25 13:00:00,29.96,30.05,29.96,30.05,5900.0,20.7792,20.8416,20.7792,20.8416,5900.0
2014-11-25 13:30:00,30.06,30.1,29.87,29.87,15100.0,20.8485,20.8763,20.7167,20.7167,15100.0
2014-11-25 14:00:00,29.88,29.91,29.83,29.85,3300.0,20.7237,20.7445,20.689,20.7029,3300.0
2014-11-25 14:30:00,29.85,29.86,29.82,29.86,3000.0,20.7029,20.7098,20.6821,20.7098,3000.0
2014-11-25 15:00:00,29.84,29.86,29.82,29.82,4600.0,20.6959,20.7098,20.6821,20.6821,4600.0
2014-11-25 15:30:00,29.8,29.8,29.67,29.67,25600.0,20.6682,20.6682,20.578,20.578,25600.0
2014-11-26 09:30:00,30.51,30.59,30.23,30.55,69700.0,21.1606,21.2161,20.9664,21.1884,69700.0
2014-11-26 10:00:00,30.54,30.65,30.24,30.24,29400.0,21.1814,21.2577,20.9734,20.9734,29400.0
2014-11-26 10:30:00,30.24,30.3,30.18,30.21,25700.0,20.9734,21.015,20.9317,20.9526,25700.0
2014-11-26 11:00:00,30.21,30.35,30.21,30.32,35200.0,20.9526,21.0497,20.9526,21.0288,35200.0
2014-11-26 11:30:00,30.32,30.39,29.94,29.94,32100.0,21.0288,21.0774,20.7653,20.7653,32100.0
2014-11-26 12:00:00,29.97,29.97,29.79,29.94,21000.0,20.7861,20.7861,20.6613,20.7653,21000.0
2014-11-26 12:30:00,29.95,30.08,29.88,29.98,10700.0,20.7722,20.8624,20.7237,20.793,10700.0
2014-11-26 13:00:00,30.09,30.17,30.03,30.1,8200.0,20.8693,20.9248,20.8277,20.8763,8200.0
2014-11-26 13:30:00,30.11,30.25,30.01,30.19,11800.0,20.8832,20.9803,20.8138,20.9387,11800.0
2014-11-26 14:00:00,30.16,30.16,29.71,29.71,35700.0,20.9179,20.9179,20.6058,20.6058,35700.0
2014-11-26 14:30:00,29.7,29.8,29.61,29.61,39300.0,20.5988,20.6682,20.5364,20.5364,39300.0
2014-11-26 15:00:00,29.6,29.63,29.37,29.37,88100.0,20.5295,20.5503,20.37,20.37,88100.0
2014-11-26 15:30:00,29.36,29.5,29.32,29.5,36100.0,20.363,20.4601,20.3353,20.4601,36100.0
2014-11-28 09:30:00,30.27,30.36,30.13,30.13,76700.0,20.9942,21.0566,20.8971,20.8971,76700.0
2014-11-28 10:00:00,30.13,30.28,30.13,30.23,27900.0,20.8971,21.0011,20.8971,20.9664,27900.0
2014-11-28 10:30:00,30.2,30.2,30.17,30.19,6600.0,20.9456,20.9456,20.9248,20.9387,6600.0
2014-11-28 11:00:00,30.18,30.18,30.11,30.13,16200.0,20.9317,20.9317,20.8832,20.8971,16200.0
2014-11-28 11:30:00,30.11,30.18,30.09,30.15,12000.0,20.8832,20.9317,20.8693,20.9109,12000.0
2014-11-28 12:00:00,30.16,30.22,30.14,30.22,13400.0,20.9179,20.9595,20.904,20.9595,13400.0
2014-11-28 12:30:00,30.22,30.3,30.18,30.3,19100.0,20.9595,21.015,20.9317,21.015,19100.0
2014-12-01 09:30:00,29.69,29.74,29.34,29.39,147800.0,20.5919,20.6266,20.3492,20.3838,147800.0
2014-12-01 10:00:00,29.37,29.54,29.37,29.52,11100.0,20.37,20.4879,20.37,20.474,11100.0
2014-12-01 10:30:00,29.57,29.57,29.4,29.4,13600.0,20.5087,20.5087,20.3908,20.3908,13600.0
2014-12-01 11:00:00,29.4,29.42,29.33,29.33,29700.0,20.3908,20.4046,20.3422,20.3422,29700.0
2014-12-01 11:30:00,29.33,29.33,29.3,29.31,12700.0,20.3422,20.3422,20.3214,20.3283,12700.0
2014-12-01 12:00:00,29.31,29.31,29.29,29.29,8700.0,20.3283,20.3283,20.3145,20.3145,8700.0
2014-12-01 12:30:00,29.28,29.32,29.28,29.31,2900.0,20.3075,20.3353,20.3075,20.3283,2900.0
2014-12-01 13:00:00,29.3,29.33,29.3,29.32,3300.0,20.3214,20.3422,20.3214,20.3353,3300.0
2014-12-01 13:30:00,29.32,29.32,29.31,29.31,3500.0,20.3353,20.3353,20.3283,20.3283,3500.0
2014-12-01 14:00:00,29.32,29.32,29.22,29.22,7800.0,20.3353,20.3353,20.2659,20.2659,7800.0
2014-12-01 14:30:00,29.22,29.25,29.2,29.2,14300.0,20.2659,20.2867,20.2521,20.2521,14300.0
2014-12-01 15:00:00,29.2,29.29,29.2,29.24,7400.0,20.2521,20.3145,20.2521,20.2798,7400.0
2014-12-01 15:30:00,29.23,29.31,29.18,29.25,29100.0,20.2729,20.3283,20.2382,20.2867,29100.0
2014-12-02 09:30:00,30.6,30.75,30.6,30.67,57900.0,21.223,21.3271,21.223,21.2716,57900.0
2014-12-02 10:00:00,30.67,30.9,30.66,30.82,53000.0,21.2716,21.4311,21.2647,21.3756,53000.0
2014-12-02 10:30:00,30.84,30.84,30.76,30.82,10100.0,21.3895,21.3895,21.334,21.3756,10100.0
2014-12-02 11:00:00,30.82,30.89,30.78,30.87,6600.0,21.3756,21.4242,21.3479,21.4103,6600.0
2014-12-02 11:30:00,30.85,30.86,30.81,30.83,4600.0,21.3964,21.4034,21.3687,21.3826,4600.0
2014-12-02 12:00:00,30.83,30.83,30.82,30.82,1300.0,21.3826,21.3826,21.3756,21.3756,1300.0
2014-12-02 12:30:00,30.84,30.87,30.84,30.87,900.0,21.3895,21.4103,21.3895,21.4103,900.0
2014-12-02 13:00:00,30.86,30.88,30.86,30.87,3800.0,21.4034,21.4172,21.4034,21.4103,3800.0
2014-12-02 13:30:00,30.88,30.88,30.85,30.87,13300.0,21.4172,21.4172,21.3964,21.4103,13300.0
2014-12-02 14:00:00,30.88,30.89,30.87,30.89,3500.0,21.4172,21.4242,21.4103,21.4242,3500.0
2014-12-02 14:30:00,30.88,30.9,30.88,30.9,7400.0,21.4172,21.4311,21.4172,21.4311,7400.0
2014-12-02 15:00:00,30.89,30.92,30.89,30.92,8500.0,21.4242,21.445,21.4242,21.445,8500.0
2014-12-02 15:30:00,30.91,30.91,30.9,30.91,10000.0,21.438,21.438,21.4311,21.438,10000.0
2014-12-03 09:30:00,31.39,31.63,31.34,31.5,66800.0,21.771,21.9374,21.7363,21.8473,66800.0
2014-12-03 10:00:00,31.54,31.63,31.5,31.63,14400.0,21.875,21.9374,21.8473,21.9374,14400.0
2014-12-03 10:30:00,31.63,31.72,31.63,31.72,27400.0,21.9374,21.9998,21.9374,21.9998,27400.0
2014-12-03 11:00:00,31.71,31.82,31.71,31.82,30200.0,21.9929,22.0692,21.9929,22.0692,30200.0
2014-12-03 11:30:00,31.82,31.94,31.79,31.87,29600.0,22.0692,22.1524,22.0484,22.1039,29600.0
2014-12-03 12:00:00,31.95,31.97,31.88,31.97,12700.0,22.1594,22.1732,22.1108,22.1732,12700.0
2014-12-03 12:30:00,31.97,31.98,31.89,31.97,11100.0,22.1732,22.1802,22.1177,22.1732,11100.0
2014-12-03 13:00:00,31.96,32.05,31.96,32.04,22600.0,22.1663,22.2287,22.1663,22.2218,22600.0
2014-12-03 13:30:00,32.04,32.12,32.04,32.07,13700.0,22.2218,22.2773,22.2218,22.2426,13700.0
2014-12-03 14:00:00,32.13,32.3,32.13,32.28,23200.0,22.2842,22.4021,22.2842,22.3882,23200.0
2014-12-03 14:30:00,32.3,32.38,32.2,32.22,20600.0,22.4021,22.4576,22.3327,22.3466,20600.0
2014-12-03 15:00:00,32.21,32.21,32.02,32.12,39000.0,22.3397,22.3397,22.2079,22.2773,39000.0
2014-12-03 15:30:00,32.14,32.27,32.14,32.22,39600.0,22.2911,22.3813,22.2911,22.3466,39600.0
2014-12-04 09:30:00,34.14,34.5,33.92,33.99,175800.0,23.6783,23.9279,23.5257,23.5742,175800.0
2014-12-04 10:00:00,33.99,34.39,33.98,34.24,59100.0,23.5742,23.8517,23.5673,23.7476,59100.0
2014-12-04 10:30:00,34.24,34.41,34.07,34.41,92300.0,23.7476,23.8655,23.6297,23.8655,92300.0
2014-12-04 11:00:00,34.4,34.4,34.11,34.12,39700.0,23.8586,23.8586,23.6575,23.6644,39700.0
2014-12-04 11:30:00,34.15,34.17,34.13,34.15,11900.0,23.6852,23.6991,23.6713,23.6852,11900.0
2014-12-04 12:00:00,34.15,34.23,33.93,34.2,46000.0,23.6852,23.7407,23.5326,23.7199,46000.0
2014-12-04 12:30:00,34.18,34.29,34.13,34.2,43000.0,23.706,23.7823,23.6713,23.7199,43000.0
2014-12-04 13:00:00,34.2,34.34,34.08,34.26,46100.0,23.7199,23.817,23.6366,23.7615,46100.0
2014-12-04 13:30:00,34.28,34.28,34.25,34.26,8300.0,23.7754,23.7754,23.7546,23.7615,8300.0
2014-12-04 14:00:00,34.26,34.39,34.26,34.39,29800.0,23.7615,23.8517,23.7615,23.8517,29800.0
2014-12-04 14:30:00,34.38,34.49,34.34,34.47,25500.0,23.8447,23.921,23.817,23.9071,25500.0
2014-12-04 15:00:00,34.49,34.63,34.48,34.61,27800.0,23.921,24.0181,23.9141,24.0042,27800.0
2014-12-04 15:30:00,34.6,34.8,34.57,34.7,127700.0,23.9973,24.136,23.9765,24.0667,127700.0
2014-12-05 09:30:00,34.49,34.5,34.05,34.44,105100.0,23.921,23.9279,23.6158,23.8863,105100.0
2014-12-05 10:00:00,34.43,34.54,34.43,34.47,17700.0,23.8794,23.9557,23.8794,23.9071,17700.0
2014-12-05 10:30:00,34.43,34.46,34.35,34.35,17500.0,23.8794,23.9002,23.8239,23.8239,17500.0
2014-12-05 11:00:00,34.36,34.39,34.26,34.37,15900.0,23.8308,23.8517,23.7615,23.8378,15900.0
2014-12-05 11:30:00,34.38,34.42,34.37,34.42,8500.0,23.8447,23.8725,23.8378,23.8725,8500.0
2014-12-05 12:00:00,34.42,34.47,34.4,34.4,13500.0,23.8725,23.9071,23.8586,23.8586,13500.0
2014-12-05 12:30:00,34.4,34.47,34.4,34.47,10100.0,23.8586,23.9071,23.8586,23.9071,10100.0
2014-12-05 13:00:00,34.47,34.53,34.46,34.53,7000.0,23.9071,23.9487,23.9002,23.9487,7000.0
2014-12-05 13:30:00,34.53,34.65,34.53,34.65,9600.0,23.9487,24.032,23.9487,24.032,9600.0
2014-12-05 14:00:00,34.65,34.72,34.65,34.66,11600.0,24.032,24.0805,24.032,24.0389,11600.0
2014-12-05 14:30:00,34.68,34.74,34.65,34.7,8200.0,24.0528,24.0944,24.032,24.0667,8200.0
2014-12-05 15:00:00,34.69,34.73,34.65,34.68,10300.0,24.0597,24.0875,24.032,24.0528,10300.0
2014-12-05 15:30:00,34.69,34.69,34.48,34.48,24500.0,24.0597,24.0597,23.9141,23.9141,24500.0
2014-12-08 09:30:00,36.26,36.26,35.77,35.83,115700.0,25.1486,25.1486,24.8088,24.8504,115700.0
2014-12-08 10:00:00,35.8,35.84,35.35,35.4,21800.0,24.8296,24.8573,24.5175,24.5522,21800.0
2014-12-08 10:30:00,35.4,35.58,35.13,35.52,43600.0,24.5522,24.677,24.3649,24.6354,43600.0
2014-12-08 11:00:00,35.5,35.58,35.44,35.58,13400.0,24.6215,24.677,24.5799,24.677,13400.0
2014-12-08 11:30:00,35.58,35.65,35.55,35.65,21000.0,24.677,24.7255,24.6562,24.7255,21000.0
2014-12-08 12:00:00,35.64,36.31,35.6,35.8,111900.0,24.7186,25.1833,24.6909,24.8296,111900.0
2014-12-08 12:30:00,35.75,35.75,35.49,35.5,25900.0,24.7949,24.7949,24.6146,24.6215,25900.0
2014-12-08 13:00:00,35.5,35.69,35.25,35.51,31400.0,24.6215,24.7533,24.4481,24.6284,31400.0
2014-12-08 13:30:00,35.53,35.53,35.25,35.4,8300.0,24.6423,24.6423,24.4481,24.5522,8300.0
2014-12-08 14:00:00,35.39,35.39,35.15,35.25,18700.0,24.5452,24.5452,24.3788,24.4481,18700.0
2014-12-08 14:30:00,35.29,35.39,35.29,35.3,5900.0,24.4759,24.5452,24.4759,24.4828,5900.0
2014-12-08 15:00:00,35.26,35.35,35.15,35.34,26100.0,24.4551,24.5175,24.3788,24.5105,26100.0
2014-12-08 15:30:00,35.34,35.35,35.14,35.15,27600.0,24.5105,24.5175,24.3718,24.3788,27600.0
2014-12-09 09:30:00,32.86,32.94,31.94,32.92,302400.0,22.7905,22.846,22.1524,22.8321,302400.0
2014-12-09 10:00:00,32.88,32.88,32.53,32.6,38400.0,22.8044,22.8044,22.5616,22.6102,38400.0
2014-12-09 10:30:00,32.6,32.65,32.3,32.3,45500.0,22.6102,22.6449,22.4021,22.4021,45500.0
2014-12-09 11:00:00,32.32,32.37,32.04,32.04,17900.0,22.416,22.4507,22.2218,22.2218,17900.0
2014-12-09 11:30:00,32.05,32.27,32.05,32.22,9300.0,22.2287,22.3813,22.2287,22.3466,9300.0
2014-12-09 12:00:00,32.23,32.24,32.07,32.14,10200.0,22.3536,22.3605,22.2426,22.2911,10200.0
2014-12-09 12:30:00,32.12,32.41,32.12,32.38,14400.0,22.2773,22.4784,22.2773,22.4576,14400.0
2014-12-09 13:00:00,32.38,32.4,32.33,32.36,7800.0,22.4576,22.4715,22.4229,22.4437,7800.0
2014-12-09 13:30:00,32.37,32.45,32.37,32.45,3700.0,22.4507,22.5061,22.4507,22.5061,3700.0
2014-12-09 14:00:00,32.43,32.55,32.41,32.54,20500.0,22.4923,22.5755,22.4784,22.5686,20500.0
2014-12-09 14:30:00,32.55,32.55,32.45,32.51,13000.0,22.5755,22.5755,22.5061,22.5478,13000.0
2014-12-09 15:00:00,32.52,32.55,32.49,32.55,10800.0,22.5547,22.5755,22.5339,22.5755,10800.0
2014-12-09 15:30:00,32.56,32.59,32.5,32.58,37100.0,22.5824,22.6032,22.5408,22.5963,37100.0
2014-12-10 09:30:00,33.63,33.87,33.56,33.87,58200.0,23.3245,23.491,23.276,23.491,58200.0
2014-12-10 10:00:00,33.88,33.95,33.81,33.85,16500.0,23.4979,23.5465,23.4494,23.4771,16500.0
2014-12-10 10:30:00,33.85,33.95,33.81,33.82,30200.0,23.4771,23.5465,23.4494,23.4563,30200.0
2014-12-10 11:00:00,33.85,33.86,33.8,33.82,3300.0,23.4771,23.4841,23.4424,23.4563,3300.0
2014-12-10 11:30:00,33.8,33.81,33.57,33.66,23000.0,23.4424,23.4494,23.2829,23.3453,23000.0
2014-12-10 12:00:00,33.65,33.68,33.55,33.55,5200.0,23.3384,23.3592,23.2691,23.2691,5200.0
2014-12-10 12:30:00,33.52,33.56,33.43,33.43,10300.0,23.2483,23.276,23.1858,23.1858,10300.0
2014-12-10 13:00:00,33.48,33.53,33.48,33.52,1800.0,23.2205,23.2552,23.2205,23.2483,1800.0
2014-12-10 13:30:00,33.52,33.52,33.43,33.46,6300.0,23.2483,23.2483,23.1858,23.2066,6300.0
2014-12-10 14:00:00,33.45,33.45,33.19,33.2,47800.0,23.1997,23.1997,23.0194,23.0263,47800.0
2014-12-10 14:30:00,33.19,33.23,33.13,33.13,43200.0,23.0194,23.0471,22.9778,22.9778,43200.0
2014-12-10 15:00:00,33.12,33.17,33.02,33.17,42500.0,22.9708,23.0055,22.9015,23.0055,42500.0
2014-12-10 15:30:00,33.11,33.33,33.08,33.33,29500.0,22.9639,23.1165,22.9431,23.1165,29500.0
2014-12-11 09:30:00,33.51,33.67,33.42,33.5,101200.0,23.2413,23.3523,23.1789,23.2344,101200.0
2014-12-11 10:00:00,33.5,33.5,33.44,33.48,41500.0,23.2344,23.2344,23.1928,23.2205,41500.0
2014-12-11 10:30:00,33.46,33.6,33.46,33.6,37000.0,23.2066,23.3037,23.2066,23.3037,37000.0
2014-12-11 11:00:00,33.6,33.85,33.6,33.72,11200.0,23.3037,23.4771,23.3037,23.387,11200.0
2014-12-11 11:30:00,33.76,33.9,33.76,33.89,7700.0,23.4147,23.5118,23.4147,23.5049,7700.0
2014-12-11 12:00:00,33.9,33.94,33.9,33.91,8400.0,23.5118,23.5395,23.5118,23.5187,8400.0
2014-12-11 12:30:00,33.94,34.07,33.94,34.07,14600.0,23.5395,23.6297,23.5395,23.6297,14600.0
2014-12-11 13:00:00,34.1,34.16,34.1,34.1,2600.0,23.6505,23.6921,23.6505,23.6505,2600.0
2014-12-11 13:30:00,34.12,34.21,33.94,34.13,30900.0,23.6644,23.7268,23.5395,23.6713,30900.0
2014-12-11 14:00:00,34.13,34.24,34.13,34.18,17800.0,23.6713,23.7476,23.6713,23.706,17800.0
2014-12-11 14:30:00,34.16,34.16,34.0,34.03,4100.0,23.6921,23.6921,23.5812,23.602,4100.0
2014-12-11 15:00:00,34.07,34.18,33.96,34.15,6900.0,23.6297,23.706,23.5534,23.6852,6900.0
2014-12-11 15:30:00,34.13,34.17,34.04,34.12,22700.0,23.6713,23.6991,23.6089,23.6644,22700.0
2014-12-12 09:30:00,33.83,33.9,33.52,33.54,44200.0,23.4633,23.5118,23.2483,23.2621,44200.0
2014-12-12 10:00:00,33.67,33.78,33.61,33.64,5200.0,23.3523,23.4286,23.3107,23.3315,5200.0
2014-12-12 10:30:00,33.61,33.69,33.61,33.65,1600.0,23.3107,23.3662,23.3107,23.3384,1600.0
2014-12-12 11:00:00,33.64,33.64,33.41,33.59,16600.0,23.3315,23.3315,23.172,23.2968,16600.0
2014-12-12 11:30:00,33.53,33.59,33.44,33.59,3200.0,23.2552,23.2968,23.1928,23.2968,3200.0
2014-12-12 12:00:00,33.55,33.59,33.47,33.59,2400.0,23.2691,23.2968,23.2136,23.2968,2400.0
2014-12-12 12:30:00,33.58,33.72,33.58,33.72,7000.0,23.2899,23.387,23.2899,23.387,7000.0
2014-12-12 13:00:00,33.59,33.65,33.5,33.51,7300.0,23.2968,23.3384,23.2344,23.2413,7300.0
2014-12-12 13:30:00,33.49,33.58,33.43,33.54,2200.0,23.2274,23.2899,23.1858,23.2621,2200.0
2014-12-12 14:00:00,33.58,33.58,33.58,33.58,200.0,23.2899,23.2899,23.2899,23.2899,200.0
2014-12-12 14:30:00,33.58,33.58,33.46,33.55,5100.0,23.2899,23.2899,23.2066,23.2691,5100.0
2014-12-12 15:00:00,33.57,33.57,33.5,33.5,3800.0,23.2829,23.2829,23.2344,23.2344,3800.0
2014-12-12 15:30:00,33.5,33.52,33.32,33.39,27400.0,23.2344,23.2483,23.1095,23.1581,27400.0
2014-12-15 09:30:00,33.93,34.07,33.81,33.81,47000.0,23.5326,23.6297,23.4494,23.4494,47000.0
2014-12-15 10:00:00,33.84,33.84,33.61,33.64,37600.0,23.4702,23.4702,23.3107,23.3315,37600.0
2014-12-15 10:30:00,33.63,33.74,33.62,33.65,13600.0,23.3245,23.4008,23.3176,23.3384,13600.0
2014-12-15 11:00:00,33.65,33.66,33.45,33.52,46900.0,23.3384,23.3453,23.1997,23.2483,46900.0
2014-12-15 11:30:00,33.56,33.64,33.41,33.46,27000.0,23.276,23.3315,23.172,23.2066,27000.0
2014-12-15 12:00:00,33.49,33.63,33.49,33.63,19600.0,23.2274,23.3245,23.2274,23.3245,19600.0
2014-12-15 12:30:00,33.62,33.64,33.56,33.63,25200.0,23.3176,23.3315,23.276,23.3245,25200.0
2014-12-15 13:00:00,33.65,33.71,33.65,33.67,6300.0,23.3384,23.38,23.3384,23.3523,6300.0
2014-12-15 13:30:00,33.66,33.66,33.5,33.54,34600.0,23.3453,23.3453,23.2344,23.2621,34600.0
2014-12-15 14:00:00,33.55,33.58,33.51,33.56,65700.0,23.2691,23.2899,23.2413,23.276,65700.0
2014-12-15 14:30:00,33.56,33.58,33.48,33.52,49900.0,23.276,23.2899,23.2205,23.2483,49900.0
2014-12-15 15:00:00,33.5,33.55,33.48,33.49,21900.0,23.2344,23.2691,23.2205,23.2274,21900.0
2014-12-15 15:30:00,33.48,33.6,33.46,33.6,33600.0,23.2205,23.3037,23.2066,23.3037,33600.0
2014-12-16 09:30:00,34.7,34.7,34.36,34.55,47300.0,24.0667,24.0667,23.8308,23.9626,47300.0
2014-12-16 10:00:00,34.56,34.61,34.51,34.59,7500.0,23.9696,24.0042,23.9349,23.9904,7500.0
2014-12-16 10:30:00,34.59,34.67,34.55,34.6,33500.0,23.9904,24.0458,23.9626,23.9973,33500.0
2014-12-16 11:00:00,34.62,34.78,34.6,34.78,27100.0,24.0112,24.1221,23.9973,24.1221,27100.0
2014-12-16 11:30:00,34.8,34.87,34.77,34.83,6800.0,24.136,24.1846,24.1152,24.1568,6800.0
2014-12-16 12:00:00,34.85,34.88,34.81,34.85,5500.0,24.1707,24.1915,24.1429,24.1707,5500.0
2014-12-16 12:30:00,34.83,34.88,34.83,34.86,1800.0,24.1568,24.1915,24.1568,24.1776,1800.0
2014-12-16 13:00:00,34.88,34.94,34.85,34.85,5600.0,24.1915,24.2331,24.1707,24.1707,5600.0
2014-12-16 13:30:00,34.85,34.86,34.68,34.77,18200.0,24.1707,24.1776,24.0528,24.1152,18200.0
2014-12-16 14:00:00,34.77,34.88,34.76,34.85,11100.0,24.1152,24.1915,24.1083,24.1707,11100.0
2014-12-16 14:30:00,34.85,34.89,34.85,34.86,6100.0,24.1707,24.1984,24.1707,24.1776,6100.0
2014-12-16 15:00:00,34.87,34.98,34.87,34.93,9200.0,24.1846,24.2609,24.1846,24.2262,9200.0
2014-12-16 15:30:00,34.93,34.97,34.79,34.79,16900.0,24.2262,24.2539,24.1291,24.1291,16900.0
2014-12-17 09:30:00,35.5,35.74,35.38,35.68,54600.0,24.6215,24.788,24.5383,24.7463,54600.0
2014-12-17 10:00:00,35.68,35.74,35.57,35.65,25400.0,24.7463,24.788,24.6701,24.7255,25400.0
2014-12-17 10:30:00,35.68,35.83,35.58,35.7,11800.0,24.7463,24.8504,24.677,24.7602,11800.0
2014-12-17 11:00:00,35.75,35.79,35.57,35.7,13300.0,24.7949,24.8226,24.6701,24.7602,13300.0
2014-12-17 11:30:00,35.69,35.82,35.65,35.78,7900.0,24.7533,24.8434,24.7255,24.8157,7900.0
2014-12-17 12:00:00,35.77,35.86,35.73,35.78,22300.0,24.8088,24.8712,24.781,24.8157,22300.0
2014-12-17 12:30:00,35.8,35.86,35.78,35.84,2700.0,24.8296,24.8712,24.8157,24.8573,2700.0
2014-12-17 13:00:00,35.86,35.86,35.79,35.8,5700.0,24.8712,24.8712,24.8226,24.8296,5700.0
2014-12-17 13:30:00,35.83,35.83,35.78,35.79,12800.0,24.8504,24.8504,24.8157,24.8226,12800.0
2014-12-17 14:00:00,35.79,36.17,35.79,36.08,47300.0,24.8226,25.0862,24.8226,25.0238,47300.0
2014-12-17 14:30:00,36.05,36.06,35.93,36.04,5500.0,25.003,25.0099,24.9197,24.996,5500.0
2014-12-17 15:00:00,36.05,36.05,35.85,35.88,4700.0,25.003,25.003,24.8643,24.8851,4700.0
2014-12-17 15:30:00,35.88,36.12,35.88,36.09,40500.0,24.8851,25.0515,24.8851,25.0307,40500.0
2014-12-18 09:30:00,35.78,35.78,35.56,35.76,71600.0,24.8157,24.8157,24.6631,24.8018,71600.0
2014-12-18 10:00:00,35.77,35.84,35.76,35.81,3800.0,24.8088,24.8573,24.8018,24.8365,3800.0
2014-12-18 10:30:00,35.81,35.82,35.45,35.45,16000.0,24.8365,24.8434,24.5868,24.5868,16000.0
2014-12-18 11:00:00,35.46,35.63,35.33,35.51,20600.0,24.5938,24.7117,24.5036,24.6284,20600.0
2014-12-18 11:30:00,35.53,35.57,35.32,35.42,8400.0,24.6423,24.6701,24.4967,24.566,8400.0
2014-12-18 12:00:00,35.42,35.42,35.3,35.37,23100.0,24.566,24.566,24.4828,24.5313,23100.0
2014-12-18 12:30:00,35.4,35.54,35.34,35.54,25100.0,24.5522,24.6492,24.5105,24.6492,25100.0
2014-12-18 13:00:00,35.52,35.58,35.48,35.52,8600.0,24.6354,24.677,24.6076,24.6354,8600.0
2014-12-18 13:30:00,35.51,35.55,35.42,35.48,9100.0,24.6284,24.6562,24.566,24.6076,9100.0
2014-12-18 14:00:00,35.48,35.48,35.29,35.31,35300.0,24.6076,24.6076,24.4759,24.4897,35300.0
2014-12-18 14:30:00,35.3,35.31,35.25,35.31,7800.0,24.4828,24.4897,24.4481,24.4897,7800.0
2014-12-18 15:00:00,35.31,35.31,35.27,35.29,10100.0,24.4897,24.4897,24.462,24.4759,10100.0
2014-12-18 15:30:00,35.3,35.57,35.3,35.57,20800.0,24.4828,24.6701,24.4828,24.6701,20800.0
2014-12-19 09:30:00,35.8,35.89,35.7,35.82,39500.0,24.9004,24.963,24.8309,24.9143,39500.0
2014-12-19 10:00:00,35.83,35.85,35.72,35.79,11900.0,24.9213,24.9352,24.8448,24.8935,11900.0
2014-12-19 10:30:00,35.73,35.73,35.62,35.7,3100.0,24.8518,24.8518,24.7752,24.8309,3100.0
2014-12-19 11:00:00,35.66,35.7,35.64,35.7,3100.0,24.8031,24.8309,24.7892,24.8309,3100.0
2014-12-19 11:30:00,35.69,35.69,35.67,35.68,800.0,24.8239,24.8239,24.81,24.817,800.0
2014-12-19 12:00:00,35.67,35.67,35.64,35.66,3400.0,24.81,24.81,24.7892,24.8031,3400.0
2014-12-19 12:30:00,35.66,35.67,35.63,35.64,5400.0,24.8031,24.81,24.7822,24.7892,5400.0
2014-12-19 13:00:00,35.63,35.63,35.61,35.62,5500.0,24.7822,24.7822,24.7683,24.7752,5500.0
2014-12-19 13:30:00,35.61,35.63,35.53,35.55,6100.0,24.7683,24.7822,24.7126,24.7266,6100.0
2014-12-19 14:00:00,35.57,35.6,35.53,35.56,1100.0,24.7405,24.7613,24.7126,24.7335,1100.0
2014-12-19 14:30:00,35.59,35.66,35.59,35.59,2900.0,24.7544,24.8031,24.7544,24.7544,2900.0
2014-12-19 15:00:00,35.63,35.7,35.63,35.68,7100.0,24.7822,24.8309,24.7822,24.817,7100.0
2014-12-19 15:30:00,35.7,35.73,35.68,35.72,14300.0,24.8309,24.8518,24.817,24.8448,14300.0
2014-12-22 09:30:00,35.71,35.89,35.46,35.46,44700.0,24.8378,24.963,24.664,24.664,44700.0
2014-12-22 10:00:00,35.45,35.52,35.3,35.47,15200.0,24.657,24.7057,24.5527,24.6709,15200.0
2014-12-22 10:30:00,35.44,35.51,35.32,35.34,16600.0,24.65,24.6987,24.5666,24.5805,16600.0
2014-12-22 11:00:00,35.34,35.38,35.33,35.37,12800.0,24.5805,24.6083,24.5735,24.6014,12800.0
2014-12-22 11:30:00,35.37,35.37,35.33,35.33,7200.0,24.6014,24.6014,24.5735,24.5735,7200.0
2014-12-22 12:00:00,35.33,35.44,35.31,35.35,18200.0,24.5735,24.65,24.5596,24.5874,18200.0
2014-12-22 12:30:00,35.35,35.42,35.35,35.39,5700.0,24.5874,24.6361,24.5874,24.6153,5700.0
2014-12-22 13:00:00,35.38,35.39,35.33,35.34,9800.0,24.6083,24.6153,24.5735,24.5805,9800.0
2014-12-22 13:30:00,35.33,35.33,35.31,35.31,5700.0,24.5735,24.5735,24.5596,24.5596,5700.0
2014-12-22 14:00:00,35.31,35.32,35.26,35.26,5800.0,24.5596,24.5666,24.5248,24.5248,5800.0
2014-12-22 14:30:00,35.26,35.3,35.26,35.26,5200.0,24.5248,24.5527,24.5248,24.5248,5200.0
2014-12-22 15:00:00,35.26,35.28,35.23,35.28,15600.0,24.5248,24.5388,24.504,24.5388,15600.0
2014-12-22 15:30:00,35.28,35.44,35.28,35.43,26500.0,24.5388,24.65,24.5388,24.6431,26500.0
2014-12-23 09:30:00,34.33,34.34,33.94,34.01,110100.0,23.878,23.8849,23.6067,23.6554,110100.0
2014-12-23 10:00:00,34.0,34.08,33.9,34.05,46400.0,23.6485,23.7041,23.5789,23.6832,46400.0
2014-12-23 10:30:00,34.05,34.19,34.04,34.19,15700.0,23.6832,23.7806,23.6763,23.7806,15700.0
2014-12-23 11:00:00,34.16,34.21,34.08,34.08,11700.0,23.7597,23.7945,23.7041,23.7041,11700.0
2014-12-23 11:30:00,34.09,34.15,34.04,34.06,5000.0,23.7111,23.7528,23.6763,23.6902,5000.0
2014-12-23 12:00:00,34.08,34.17,34.08,34.14,2300.0,23.7041,23.7667,23.7041,23.7458,2300.0
2014-12-23 12:30:00,34.15,34.15,34.08,34.08,6300.0,23.7528,23.7528,23.7041,23.7041,6300.0
2014-12-23 13:00:00,34.08,34.15,34.08,34.15,2400.0,23.7041,23.7528,23.7041,23.7528,2400.0
2014-12-23 13:30:00,34.16,34.21,34.02,34.02,18500.0,23.7597,23.7945,23.6624,23.6624,18500.0
2014-12-23 14:00:00,34.01,34.11,34.0,34.09,5000.0,23.6554,23.725,23.6485,23.7111,5000.0
2014-12-23 14:30:00,34.09,34.1,34.09,34.09,5200.0,23.7111,23.718,23.7111,23.7111,5200.0
2014-12-23 15:00:00,34.09,34.14,34.03,34.05,19100.0,23.7111,23.7458,23.6693,23.6832,19100.0
2014-12-23 15:30:00,34.05,34.15,34.03,34.08,12500.0,23.6832,23.7528,23.6693,23.7041,12500.0
2014-12-24 09:30:00,33.56,33.56,33.26,33.48,92300.0,23.3424,23.3424,23.1338,23.2868,92300.0
2014-12-24 10:00:00,33.48,33.61,33.48,33.6,8800.0,23.2868,23.3772,23.2868,23.3702,8800.0
2014-12-24 10:30:00,33.59,33.79,33.57,33.75,9300.0,23.3633,23.5024,23.3494,23.4746,9300.0
2014-12-24 11:00:00,33.73,33.77,33.69,33.69,4900.0,23.4607,23.4885,23.4328,23.4328,4900.0
2014-12-24 11:30:00,33.69,33.7,33.6,33.6,7200.0,23.4328,23.4398,23.3702,23.3702,7200.0
2014-12-24 12:00:00,33.63,33.74,33.63,33.67,4600.0,23.3911,23.4676,23.3911,23.4189,4600.0
2014-12-24 12:30:00,33.73,33.94,33.73,33.81,15300.0,23.4607,23.6067,23.4607,23.5163,15300.0
2014-12-26 09:30:00,35.81,36.27,35.81,36.25,49200.0,24.9074,25.2273,24.9074,25.2134,49200.0
2014-12-26 10:00:00,36.18,36.3,36.08,36.15,7900.0,25.1647,25.2482,25.0952,25.1439,7900.0
2014-12-26 10:30:00,36.16,36.22,36.06,36.14,14200.0,25.1508,25.1926,25.0813,25.1369,14200.0
2014-12-26 11:00:00,36.14,36.14,36.06,36.12,13200.0,25.1369,25.1369,25.0813,25.123,13200.0
2014-12-26 11:30:00,36.1,36.23,36.1,36.22,10600.0,25.1091,25.1995,25.1091,25.1926,10600.0
2014-12-26 12:00:00,36.23,36.23,36.14,36.19,1800.0,25.1995,25.1995,25.1369,25.1717,1800.0
2014-12-26 12:30:00,36.19,36.2,36.18,36.19,4700.0,25.1717,25.1787,25.1647,25.1717,4700.0
2014-12-26 13:00:00,36.19,36.2,36.17,36.2,7300.0,25.1717,25.1787,25.1578,25.1787,7300.0
2014-12-26 13:30:00,36.2,36.2,36.18,36.2,15200.0,25.1787,25.1787,25.1647,25.1787,15200.0
2014-12-26 14:00:00,36.2,36.2,36.1,36.14,8500.0,25.1787,25.1787,25.1091,25.1369,8500.0
2014-12-26 14:30:00,36.18,36.2,36.17,36.2,4500.0,25.1647,25.1787,25.1578,25.1787,4500.0
2014-12-26 15:00:00,36.19,36.21,36.17,36.21,11600.0,25.1717,25.1856,25.1578,25.1856,11600.0
2014-12-26 15:30:00,36.21,36.21,36.15,36.17,32400.0,25.1856,25.1856,25.1439,25.1578,32400.0
2014-12-29 09:30:00,36.07,36.1,35.92,36.07,59700.0,25.0882,25.1091,24.9839,25.0882,59700.0
2014-12-29 10:00:00,36.07,36.1,35.98,36.06,12900.0,25.0882,25.1091,25.0256,25.0813,12900.0
2014-12-29 10:30:00,36.06,36.09,36.06,36.08,2500.0,25.0813,25.1021,25.0813,25.0952,2500.0
2014-12-29 11:00:00,36.06,36.08,36.05,36.05,1000.0,25.0813,25.0952,25.0743,25.0743,1000.0
2014-12-29 11:30:00,36.05,36.08,36.01,36.02,6100.0,25.0743,25.0952,25.0465,25.0535,6100.0
2014-12-29 12:00:00,36.01,36.03,35.98,36.02,13400.0,25.0465,25.0604,25.0256,25.0535,13400.0
2014-12-29 12:30:00,36.02,36.02,35.99,35.99,3300.0,25.0535,25.0535,25.0326,25.0326,3300.0
2014-12-29 13:00:00,35.99,35.99,35.95,35.99,8100.0,25.0326,25.0326,25.0048,25.0326,8100.0
2014-12-29 13:30:00,36.04,36.04,35.98,35.98,5100.0,25.0674,25.0674,25.0256,25.0256,5100.0
2014-12-29 14:00:00,35.97,35.97,35.95,35.95,2700.0,25.0187,25.0187,25.0048,25.0048,2700.0
2014-12-29 14:30:00,35.94,35.95,35.93,35.93,3800.0,24.9978,25.0048,24.9909,24.9909,3800.0
2014-12-29 15:00:00,35.95,35.99,35.95,35.98,1400.0,25.0048,25.0326,25.0048,25.0256,1400.0
2014-12-29 15:30:00,35.99,35.99,35.95,35.95,1600.0,25.0326,25.0326,25.0048,25.0048,1600.0
2014-12-30 09:30:00,36.21,36.21,35.98,36.0,68300.0,25.1856,25.1856,25.0256,25.0395,68300.0
2014-12-30 10:00:00,36.0,36.13,36.0,36.11,17000.0,25.0395,25.13,25.0395,25.1161,17000.0
2014-12-30 10:30:00,36.12,36.17,36.12,36.16,4700.0,25.123,25.1578,25.123,25.1508,4700.0
2014-12-30 11:00:00,36.17,36.34,36.17,36.32,22200.0,25.1578,25.276,25.1578,25.2621,22200.0
2014-12-30 11:30:00,36.33,36.45,36.33,36.45,16400.0,25.2691,25.3525,25.2691,25.3525,16400.0
2014-12-30 12:00:00,36.43,36.47,36.43,36.47,7100.0,25.3386,25.3665,25.3386,25.3665,7100.0
2014-12-30 12:30:00,36.48,36.5,36.45,36.45,10300.0,25.3734,25.3873,25.3525,25.3525,10300.0
2014-12-30 13:00:00,36.45,36.45,36.35,36.36,17900.0,25.3525,25.3525,25.283,25.2899,17900.0
2014-12-30 13:30:00,36.36,36.45,36.31,36.45,6600.0,25.2899,25.3525,25.2552,25.3525,6600.0
2014-12-30 14:00:00,36.44,36.45,36.31,36.36,2900.0,25.3456,25.3525,25.2552,25.2899,2900.0
2014-12-30 14:30:00,36.35,36.35,36.3,36.34,8300.0,25.283,25.283,25.2482,25.276,8300.0
2014-12-30 15:00:00,36.33,36.34,36.25,36.28,10300.0,25.2691,25.276,25.2134,25.2343,10300.0
2014-12-30 15:30:00,36.27,36.31,36.2,36.2,22800.0,25.2273,25.2552,25.1787,25.1787,22800.0
2014-12-31 09:30:00,37.39,37.39,37.15,37.35,38600.0,26.0064,26.0064,25.8394,25.9785,38600.0
2014-12-31 10:00:00,37.34,37.35,37.24,37.25,14000.0,25.9716,25.9785,25.902,25.909,14000.0
2014-12-31 10:30:00,37.24,37.32,37.24,37.32,2100.0,25.902,25.9577,25.902,25.9577,2100.0
2014-12-31 11:00:00,37.29,37.35,37.29,37.35,3200.0,25.9368,25.9785,25.9368,25.9785,3200.0
2014-12-31 11:30:00,37.35,37.35,37.29,37.29,4100.0,25.9785,25.9785,25.9368,25.9368,4100.0
2014-12-31 12:00:00,37.28,37.28,37.13,37.13,14800.0,25.9298,25.9298,25.8255,25.8255,14800.0
2014-12-31 12:30:00,37.12,37.24,37.12,37.23,1800.0,25.8186,25.902,25.8186,25.8951,1800.0
2014-12-31 13:00:00,37.3,37.3,37.25,37.25,2500.0,25.9438,25.9438,25.909,25.909,2500.0
2014-12-31 13:30:00,37.2,37.2,37.13,37.15,3200.0,25.8742,25.8742,25.8255,25.8394,3200.0
2014-12-31 14:00:00,37.15,37.21,37.1,37.2,8500.0,25.8394,25.8812,25.8046,25.8742,8500.0
2014-12-31 14:30:00,37.2,37.21,37.18,37.21,5600.0,25.8742,25.8812,25.8603,25.8812,5600.0
2014-12-31 15:00:00,37.21,37.22,37.19,37.2,8600.0,25.8812,25.8881,25.8672,25.8742,8600.0
2014-12-31 15:30:00,37.2,37.34,37.2,37.22,30800.0,25.8742,25.9716,25.8742,25.8881,30800.0
2015-01-02 09:30:00,37.71,37.92,37.51,37.53,54500.0,26.2289,26.375,26.0898,26.1037,54500.0
2015-01-02 10:00:00,37.53,37.59,37.45,37.45,30800.0,26.1037,26.1455,26.0481,26.0481,30800.0
2015-01-02 10:30:00,37.43,37.43,37.25,37.38,38700.0,26.0342,26.0342,25.909,25.9994,38700.0
2015-01-02 11:00:00,37.41,37.41,37.21,37.25,24800.0,26.0203,26.0203,25.8812,25.909,24800.0
2015-01-02 11:30:00,37.26,37.34,37.25,37.3,26500.0,25.9159,25.9716,25.909,25.9438,26500.0
2015-01-02 12:00:00,37.31,37.31,37.22,37.25,8000.0,25.9507,25.9507,25.8881,25.909,8000.0
2015-01-02 12:30:00,37.24,37.27,37.24,37.26,2400.0,25.902,25.9229,25.902,25.9159,2400.0
2015-01-02 13:00:00,37.26,37.26,37.22,37.22,1600.0,25.9159,25.9159,25.8881,25.8881,1600.0
2015-01-02 13:30:00,37.23,37.25,37.22,37.23,3700.0,25.8951,25.909,25.8881,25.8951,3700.0
2015-01-02 14:00:00,37.23,37.25,37.21,37.24,22400.0,25.8951,25.909,25.8812,25.902,22400.0
2015-01-02 14:30:00,37.24,37.29,37.2,37.2,8300.0,25.902,25.9368,25.8742,25.8742,8300.0
2015-01-02 15:00:00,37.21,37.3,37.21,37.27,5800.0,25.8812,25.9438,25.8812,25.9229,5800.0
2015-01-02 15:30:00,37.27,37.3,37.18,37.25,17900.0,25.9229,25.9438,25.8603,25.909,17900.0
2015-01-05 09:30:00,37.89,37.98,37.8,37.85,78600.0,26.3541,26.4167,26.2915,26.3263,78600.0
2015-01-05 10:00:00,37.82,37.83,37.61,37.68,31400.0,26.3054,26.3124,26.1594,26.2081,31400.0
2015-01-05 10:30:00,37.66,37.8,37.66,37.8,40200.0,26.1941,26.2915,26.1941,26.2915,40200.0
2015-01-05 11:00:00,37.8,37.84,37.76,37.8,22100.0,26.2915,26.3193,26.2637,26.2915,22100.0
2015-01-05 11:30:00,37.79,37.8,37.69,37.71,18300.0,26.2846,26.2915,26.215,26.2289,18300.0
2015-01-05 12:00:00,37.71,37.73,37.54,37.55,40000.0,26.2289,26.2428,26.1107,26.1176,40000.0
2015-01-05 12:30:00,37.55,37.75,37.55,37.58,4500.0,26.1176,26.2567,26.1176,26.1385,4500.0
2015-01-05 13:00:00,37.56,37.6,37.45,37.47,12600.0,26.1246,26.1524,26.0481,26.062,12600.0
2015-01-05 13:30:00,37.47,37.69,37.46,37.46,20500.0,26.062,26.215,26.055,26.055,20500.0
2015-01-05 14:00:00,37.51,37.51,37.44,37.44,32700.0,26.0898,26.0898,26.0411,26.0411,32700.0
2015-01-05 14:30:00,37.44,37.53,37.3,37.35,25700.0,26.0411,26.1037,25.9438,25.9785,25700.0
2015-01-05 15:00:00,37.36,37.47,37.35,37.4,20700.0,25.9855,26.062,25.9785,26.0133,20700.0
2015-01-05 15:30:00,37.4,37.7,37.4,37.48,36600.0,26.0133,26.222,26.0133,26.069,36600.0
2015-01-06 09:30:00,37.9,37.93,37.83,37.88,96000.0,26.3611,26.3819,26.3124,26.3472,96000.0
2015-01-06 10:00:00,37.85,37.95,37.83,37.89,44500.0,26.3263,26.3959,26.3124,26.3541,44500.0
2015-01-06 10:30:00,37.88,38.0,37.79,37.89,48000.0,26.3472,26.4306,26.2846,26.3541,48000.0
2015-01-06 11:00:00,37.89,37.89,37.66,37.71,17800.0,26.3541,26.3541,26.1941,26.2289,17800.0
2015-01-06 11:30:00,37.73,37.77,37.6,37.64,21100.0,26.2428,26.2707,26.1524,26.1802,21100.0
2015-01-06 12:00:00,37.62,37.64,37.52,37.56,22300.0,26.1663,26.1802,26.0968,26.1246,22300.0
2015-01-06 12:30:00,37.6,37.71,37.6,37.71,3500.0,26.1524,26.2289,26.1524,26.2289,3500.0
2015-01-06 13:00:00,37.7,37.76,37.58,37.63,27300.0,26.222,26.2637,26.1385,26.1733,27300.0
2015-01-06 13:30:00,37.62,37.62,37.53,37.55,13700.0,26.1663,26.1663,26.1037,26.1176,13700.0
2015-01-06 14:00:00,37.54,37.55,37.5,37.55,12100.0,26.1107,26.1176,26.0829,26.1176,12100.0
2015-01-06 14:30:00,37.55,37.64,37.54,37.58,16500.0,26.1176,26.1802,26.1107,26.1385,16500.0
2015-01-06 15:00:00,37.58,37.77,37.58,37.77,14800.0,26.1385,26.2707,26.1385,26.2707,14800.0
2015-01-06 15:30:00,37.77,37.77,37.59,37.59,42400.0,26.2707,26.2707,26.1455,26.1455,42400.0
2015-01-07 09:30:00,37.98,37.98,37.88,37.97,68700.0,26.4167,26.4167,26.3472,26.4098,68700.0
2015-01-07 10:00:00,37.96,38.02,37.95,37.99,42700.0,26.4028,26.4445,26.3959,26.4237,42700.0
2015-01-07 10:30:00,37.94,37.98,37.86,37.95,21200.0,26.3889,26.4167,26.3333,26.3959,21200.0
2015-01-07 11:00:00,37.95,37.95,37.87,37.88,13500.0,26.3959,26.3959,26.3402,26.3472,13500.0
2015-01-07 11:30:00,37.88,38.01,37.87,38.01,14700.0,26.3472,26.4376,26.3402,26.4376,14700.0
2015-01-07 12:00:00,38.01,38.25,38.01,38.16,36800.0,26.4376,26.6045,26.4376,26.5419,36800.0
2015-01-07 12:30:00,38.16,38.16,38.05,38.1,10900.0,26.5419,26.5419,26.4654,26.5002,10900.0
2015-01-07 13:00:00,38.08,38.08,38.02,38.05,6600.0,26.4863,26.4863,26.4445,26.4654,6600.0
2015-01-07 13:30:00,38.04,38.07,38.01,38.03,5000.0,26.4585,26.4793,26.4376,26.4515,5000.0
2015-01-07 14:00:00,38.02,38.17,38.0,38.0,11400.0,26.4445,26.5489,26.4306,26.4306,11400.0
2015-01-07 14:30:00,38.01,38.05,37.98,38.03,10500.0,26.4376,26.4654,26.4167,26.4515,10500.0
2015-01-07 15:00:00,38.0,38.07,37.98,38.04,10400.0,26.4306,26.4793,26.4167,26.4585,10400.0
2015-01-07 15:30:00,38.07,38.13,38.0,38.0,20700.0,26.4793,26.5211,26.4306,26.4306,20700.0
2015-01-08 09:30:00,37.22,37.22,36.93,37.0,106000.0,25.8881,25.8881,25.6864,25.7351,106000.0
2015-01-08 10:00:00,36.98,37.0,36.84,36.9,61300.0,25.7212,25.7351,25.6238,25.6655,61300.0
2015-01-08 10:30:00,36.9,36.98,36.9,36.97,17200.0,25.6655,25.7212,25.6655,25.7142,17200.0
2015-01-08 11:00:00,36.97,37.0,36.95,36.96,16900.0,25.7142,25.7351,25.7003,25.7073,16900.0
2015-01-08 11:30:00,36.96,37.04,36.91,37.04,29400.0,25.7073,25.7629,25.6725,25.7629,29400.0
2015-01-08 12:00:00,37.01,37.05,36.98,36.98,18300.0,25.742,25.7699,25.7212,25.7212,18300.0
2015-01-08 12:30:00,36.98,36.99,36.97,36.97,12100.0,25.7212,25.7281,25.7142,25.7142,12100.0
2015-01-08 13:00:00,36.98,37.02,36.98,36.98,10500.0,25.7212,25.749,25.7212,25.7212,10500.0
2015-01-08 13:30:00,36.98,37.05,36.98,37.0,15800.0,25.7212,25.7699,25.7212,25.7351,15800.0
2015-01-08 14:00:00,36.99,37.01,36.98,37.0,17400.0,25.7281,25.742,25.7212,25.7351,17400.0
2015-01-08 14:30:00,37.0,37.0,36.98,36.99,7400.0,25.7351,25.7351,25.7212,25.7281,7400.0
2015-01-08 15:00:00,36.99,36.99,36.99,36.99,1500.0,25.7281,25.7281,25.7281,25.7281,1500.0
2015-01-08 15:30:00,36.99,37.04,36.93,37.02,17500.0,25.7281,25.7629,25.6864,25.749,17500.0
2015-01-09 09:30:00,36.81,37.0,36.8,36.83,69400.0,25.6029,25.7351,25.596,25.6168,69400.0
2015-01-09 10:00:00,36.86,36.92,36.84,36.85,16500.0,25.6377,25.6794,25.6238,25.6308,16500.0
2015-01-09 10:30:00,36.82,36.82,36.52,36.72,30100.0,25.6099,25.6099,25.4012,25.5403,30100.0
2015-01-09 11:00:00,36.73,36.77,36.65,36.7,12700.0,25.5473,25.5751,25.4917,25.5264,12700.0
2015-01-09 11:30:00,36.69,36.84,36.67,36.81,29000.0,25.5195,25.6238,25.5056,25.6029,29000.0
2015-01-09 12:00:00,36.79,36.88,36.68,36.87,14600.0,25.589,25.6516,25.5125,25.6447,14600.0
2015-01-09 12:30:00,36.83,36.86,36.75,36.81,5200.0,25.6168,25.6377,25.5612,25.6029,5200.0
2015-01-09 13:00:00,36.81,36.88,36.8,36.82,7600.0,25.6029,25.6516,25.596,25.6099,7600.0
2015-01-09 13:30:00,36.83,36.85,36.76,36.84,4200.0,25.6168,25.6308,25.5682,25.6238,4200.0
2015-01-09 14:00:00,36.85,36.88,36.8,36.88,17300.0,25.6308,25.6516,25.596,25.6516,17300.0
2015-01-09 14:30:00,36.89,36.93,36.84,36.9,12100.0,25.6586,25.6864,25.6238,25.6655,12100.0
2015-01-09 15:00:00,36.94,37.0,36.84,36.97,8500.0,25.6934,25.7351,25.6238,25.7142,8500.0
2015-01-09 15:30:00,36.97,37.04,36.95,37.0,31800.0,25.7142,25.7629,25.7003,25.7351,31800.0
2015-01-12 09:30:00,36.73,36.74,36.39,36.44,63400.0,25.5473,25.5542,25.3108,25.3456,63400.0
2015-01-12 10:00:00,36.44,36.47,36.4,36.41,39200.0,25.3456,25.3665,25.3178,25.3247,39200.0
2015-01-12 10:30:00,36.41,36.49,36.4,36.48,37200.0,25.3247,25.3804,25.3178,25.3734,37200.0
2015-01-12 11:00:00,36.49,36.51,36.43,36.43,12100.0,25.3804,25.3943,25.3386,25.3386,12100.0
2015-01-12 11:30:00,36.44,36.45,36.41,36.42,8300.0,25.3456,25.3525,25.3247,25.3317,8300.0
2015-01-12 12:00:00,36.41,36.42,36.37,36.39,7000.0,25.3247,25.3317,25.2969,25.3108,7000.0
2015-01-12 12:30:00,36.4,36.45,36.39,36.44,5900.0,25.3178,25.3525,25.3108,25.3456,5900.0
2015-01-12 13:00:00,36.43,36.45,36.42,36.42,1600.0,25.3386,25.3525,25.3317,25.3317,1600.0
2015-01-12 13:30:00,36.42,36.46,36.42,36.45,1300.0,25.3317,25.3595,25.3317,25.3525,1300.0
2015-01-12 14:00:00,36.43,36.44,36.42,36.43,800.0,25.3386,25.3456,25.3317,25.3386,800.0
2015-01-12 14:30:00,36.42,36.42,36.39,36.41,4000.0,25.3317,25.3317,25.3108,25.3247,4000.0
2015-01-12 15:00:00,36.41,36.43,36.33,36.36,16600.0,25.3247,25.3386,25.2691,25.2899,16600.0
2015-01-12 15:30:00,36.35,36.41,36.35,36.36,13700.0,25.283,25.3247,25.283,25.2899,13700.0
2015-01-13 09:30:00,36.69,36.79,36.64,36.75,33500.0,25.5195,25.589,25.4847,25.5612,33500.0
2015-01-13 10:00:00,36.76,36.83,36.63,36.73,17200.0,25.5682,25.6168,25.4777,25.5473,17200.0
2015-01-13 10:30:00,36.76,36.76,36.66,36.69,12600.0,25.5682,25.5682,25.4986,25.5195,12600.0
2015-01-13 11:00:00,36.69,36.69,36.66,36.67,11200.0,25.5195,25.5195,25.4986,25.5056,11200.0
2015-01-13 11:30:00,36.68,36.73,36.67,36.72,8300.0,25.5125,25.5473,25.5056,25.5403,8300.0
2015-01-13 12:00:00,36.75,36.79,36.7,36.73,14400.0,25.5612,25.589,25.5264,25.5473,14400.0
2015-01-13 12:30:00,36.72,36.76,36.66,36.71,19100.0,25.5403,25.5682,25.4986,25.5334,19100.0
2015-01-13 13:00:00,36.69,36.69,36.65,36.65,7600.0,25.5195,25.5195,25.4917,25.4917,7600.0
2015-01-13 13:30:00,36.65,36.65,36.47,36.49,20700.0,25.4917,25.4917,25.3665,25.3804,20700.0
2015-01-13 14:00:00,36.5,36.53,36.24,36.32,76800.0,25.3873,25.4082,25.2065,25.2621,76800.0
2015-01-13 14:30:00,36.36,36.42,36.35,36.35,11800.0,25.2899,25.3317,25.283,25.283,11800.0
2015-01-13 15:00:00,36.37,36.37,36.23,36.32,49700.0,25.2969,25.2969,25.1995,25.2621,49700.0
2015-01-13 15:30:00,36.28,36.45,36.28,36.34,58200.0,25.2343,25.3525,25.2343,25.276,58200.0
2015-01-14 09:30:00,36.14,36.31,36.13,36.25,42100.0,25.1369,25.2552,25.13,25.2134,42100.0
2015-01-14 10:00:00,36.27,36.27,36.17,36.21,37700.0,25.2273,25.2273,25.1578,25.1856,37700.0
2015-01-14 10:30:00,36.2,36.22,36.16,36.19,10800.0,25.1787,25.1926,25.1508,25.1717,10800.0
2015-01-14 11:00:00,36.19,36.2,36.14,36.18,15500.0,25.1717,25.1787,25.1369,25.1647,15500.0
2015-01-14 11:30:00,36.17,36.24,36.17,36.22,5000.0,25.1578,25.2065,25.1578,25.1926,5000.0
2015-01-14 12:00:00,36.21,36.23,36.14,36.16,5400.0,25.1856,25.1995,25.1369,25.1508,5400.0
2015-01-14 12:30:00,36.17,36.18,36.14,36.16,13200.0,25.1578,25.1647,25.1369,25.1508,13200.0
2015-01-14 13:00:00,36.16,36.16,36.1,36.11,11300.0,25.1508,25.1508,25.1091,25.1161,11300.0
2015-01-14 13:30:00,36.12,36.13,36.0,36.01,28100.0,25.123,25.13,25.0395,25.0465,28100.0
2015-01-14 14:00:00,36.01,36.2,36.01,36.08,4600.0,25.0465,25.1787,25.0465,25.0952,4600.0
2015-01-14 14:30:00,36.12,36.14,36.09,36.09,1800.0,25.123,25.1369,25.1021,25.1021,1800.0
2015-01-14 15:00:00,36.08,36.15,36.08,36.12,1500.0,25.0952,25.1439,25.0952,25.123,1500.0
2015-01-14 15:30:00,36.13,36.14,36.07,36.08,20000.0,25.13,25.1369,25.0882,25.0952,20000.0
2015-01-15 09:30:00,37.43,37.51,37.21,37.29,110300.0,26.0342,26.0898,25.8812,25.9368,110300.0
2015-01-15 10:00:00,37.29,37.38,37.2,37.35,47400.0,25.9368,25.9994,25.8742,25.9785,47400.0
2015-01-15 10:30:00,37.35,37.4,37.25,37.26,25800.0,25.9785,26.0133,25.909,25.9159,25800.0
2015-01-15 11:00:00,37.26,37.3,37.24,37.26,20900.0,25.9159,25.9438,25.902,25.9159,20900.0
2015-01-15 11:30:00,37.25,37.28,37.22,37.25,11800.0,25.909,25.9298,25.8881,25.909,11800.0
2015-01-15 12:00:00,37.25,37.34,37.24,37.24,13100.0,25.909,25.9716,25.902,25.902,13100.0
2015-01-15 12:30:00,37.26,37.26,37.17,37.2,19800.0,25.9159,25.9159,25.8533,25.8742,19800.0
2015-01-15 13:00:00,37.21,37.33,37.21,37.27,15800.0,25.8812,25.9646,25.8812,25.9229,15800.0
2015-01-15 13:30:00,37.27,37.36,37.25,37.36,20900.0,25.9229,25.9855,25.909,25.9855,20900.0
2015-01-15 14:00:00,37.35,37.38,37.3,37.38,30000.0,25.9785,25.9994,25.9438,25.9994,30000.0
2015-01-15 14:30:00,37.38,37.45,37.38,37.42,16700.0,25.9994,26.0481,25.9994,26.0272,16700.0
2015-01-15 15:00:00,37.42,37.43,37.32,37.4,18300.0,26.0272,26.0342,25.9577,26.0133,18300.0
2015-01-15 15:30:00,37.35,37.41,37.26,37.3,16500.0,25.9785,26.0203,25.9159,25.9438,16500.0
2015-01-16 09:30:00,36.15,36.41,36.13,36.27,228700.0,25.1439,25.3247,25.13,25.2273,228700.0
2015-01-16 10:00:00,36.22,36.44,36.22,36.3,86600.0,25.1926,25.3456,25.1926,25.2482,86600.0
2015-01-16 10:30:00,36.28,36.4,36.27,36.34,27900.0,25.2343,25.3178,25.2273,25.276,27900.0
2015-01-16 11:00:00,36.36,36.36,36.19,36.21,28300.0,25.2899,25.2899,25.1717,25.1856,28300.0
2015-01-16 11:30:00,36.21,36.24,35.92,36.0,37500.0,25.1856,25.2065,24.9839,25.0395,37500.0
2015-01-16 12:00:00,35.96,36.06,35.96,36.05,24400.0,25.0117,25.0813,25.0117,25.0743,24400.0
2015-01-16 12:30:00,36.04,36.12,36.03,36.06,17000.0,25.0674,25.123,25.0604,25.0813,17000.0
2015-01-16 13:00:00,36.05,36.1,35.99,35.99,21000.0,25.0743,25.1091,25.0326,25.0326,21000.0
2015-01-16 13:30:00,35.99,36.01,35.95,36.0,11400.0,25.0326,25.0465,25.0048,25.0395,11400.0
2015-01-16 14:00:00,36.01,36.1,36.01,36.07,11900.0,25.0465,25.1091,25.0465,25.0882,11900.0
2015-01-16 14:30:00,36.07,36.17,36.03,36.12,22400.0,25.0882,25.1578,25.0604,25.123,22400.0
2015-01-16 15:00:00,36.15,36.15,36.07,36.12,32400.0,25.1439,25.1439,25.0882,25.123,32400.0
2015-01-16 15:30:00,36.13,36.28,36.12,36.27,49800.0,25.13,25.2343,25.123,25.2273,49800.0
2015-01-20 09:30:00,34.99,35.02,34.77,34.91,160700.0,24.337,24.3579,24.184,24.2814,160700.0
2015-01-20 10:00:00,34.89,34.93,34.87,34.89,22200.0,24.2675,24.2953,24.2536,24.2675,22200.0
2015-01-20 10:30:00,34.9,34.9,34.81,34.88,25300.0,24.2745,24.2745,24.2119,24.2605,25300.0
2015-01-20 11:00:00,34.88,34.93,34.8,34.91,27300.0,24.2605,24.2953,24.2049,24.2814,27300.0
2015-01-20 11:30:00,34.91,34.92,34.87,34.87,7100.0,24.2814,24.2884,24.2536,24.2536,7100.0
2015-01-20 12:00:00,34.87,34.94,34.87,34.92,32100.0,24.2536,24.3023,24.2536,24.2884,32100.0
2015-01-20 12:30:00,34.91,34.97,34.91,34.95,9400.0,24.2814,24.3231,24.2814,24.3092,9400.0
2015-01-20 13:00:00,34.95,34.97,34.93,34.94,15900.0,24.3092,24.3231,24.2953,24.3023,15900.0
2015-01-20 13:30:00,34.96,34.96,34.92,34.94,2100.0,24.3162,24.3162,24.2884,24.3023,2100.0
2015-01-20 14:00:00,34.93,34.95,34.93,34.95,7100.0,24.2953,24.3092,24.2953,24.3092,7100.0
2015-01-20 14:30:00,34.95,35.03,34.95,35.01,9400.0,24.3092,24.3649,24.3092,24.351,9400.0
2015-01-20 15:00:00,35.02,35.03,34.99,34.99,22000.0,24.3579,24.3649,24.337,24.337,22000.0
2015-01-20 15:30:00,34.99,34.99,34.84,34.86,71800.0,24.337,24.337,24.2327,24.2466,71800.0
2015-01-21 09:30:00,36.43,36.56,36.37,36.56,82500.0,25.3386,25.4291,25.2969,25.4291,82500.0
2015-01-21 10:00:00,36.6,36.66,36.49,36.52,59500.0,25.4569,25.4986,25.3804,25.4012,59500.0
2015-01-21 10:30:00,36.52,36.69,36.52,36.68,28600.0,25.4012,25.5195,25.4012,25.5125,28600.0
2015-01-21 11:00:00,36.69,36.71,36.55,36.56,33300.0,25.5195,25.5334,25.4221,25.4291,33300.0
2015-01-21 11:30:00,36.56,36.58,36.53,36.54,84700.0,25.4291,25.443,25.4082,25.4151,84700.0
2015-01-21 12:00:00,36.53,36.65,36.53,36.63,31100.0,25.4082,25.4917,25.4082,25.4777,31100.0
2015-01-21 12:30:00,36.63,36.64,36.55,36.57,23700.0,25.4777,25.4847,25.4221,25.436,23700.0
2015-01-21 13:00:00,36.57,36.66,36.52,36.63,19900.0,25.436,25.4986,25.4012,25.4777,19900.0
2015-01-21 13:30:00,36.63,36.67,36.63,36.64,14300.0,25.4777,25.5056,25.4777,25.4847,14300.0
2015-01-21 14:00:00,36.64,36.65,36.6,36.63,15800.0,25.4847,25.4917,25.4569,25.4777,15800.0
2015-01-21 14:30:00,36.63,36.74,36.63,36.74,29400.0,25.4777,25.5542,25.4777,25.5542,29400.0
2015-01-21 15:00:00,36.74,36.78,36.66,36.76,45100.0,25.5542,25.5821,25.4986,25.5682,45100.0
2015-01-21 15:30:00,36.76,36.97,36.75,36.96,81300.0,25.5682,25.7142,25.5612,25.7073,81300.0
2015-01-22 09:30:00,36.65,36.8,36.63,36.65,40000.0,25.4917,25.596,25.4777,25.4917,40000.0
2015-01-22 10:00:00,36.67,36.77,36.67,36.74,13400.0,25.5056,25.5751,25.5056,25.5542,13400.0
2015-01-22 10:30:00,36.74,36.84,36.72,36.76,20400.0,25.5542,25.6238,25.5403,25.5682,20400.0
2015-01-22 11:00:00,36.77,36.77,36.68,36.75,5500.0,25.5751,25.5751,25.5125,25.5612,5500.0
2015-01-22 11:30:00,36.74,36.74,36.67,36.71,4700.0,25.5542,25.5542,25.5056,25.5334,4700.0
2015-01-22 12:00:00,36.7,36.75,36.7,36.74,9300.0,25.5264,25.5612,25.5264,25.5542,9300.0
2015-01-22 12:30:00,36.74,36.77,36.74,36.76,800.0,25.5542,25.5751,25.5542,25.5682,800.0
2015-01-22 13:00:00,36.77,36.83,36.77,36.81,6900.0,25.5751,25.6168,25.5751,25.6029,6900.0
2015-01-22 13:30:00,36.8,36.84,36.8,36.81,2000.0,25.596,25.6238,25.596,25.6029,2000.0
2015-01-22 14:00:00,36.83,36.88,36.83,36.86,4900.0,25.6168,25.6516,25.6168,25.6377,4900.0
2015-01-22 14:30:00,36.89,36.98,36.89,36.98,6800.0,25.6586,25.7212,25.6586,25.7212,6800.0
2015-01-22 15:00:00,36.98,36.99,36.96,36.96,8200.0,25.7212,25.7281,25.7073,25.7073,8200.0
2015-01-22 15:30:00,36.97,37.01,36.95,37.0,22900.0,25.7142,25.742,25.7003,25.7351,22900.0
2015-01-23 09:30:00,36.92,36.94,36.85,36.89,27100.0,25.6794,25.6934,25.6308,25.6586,27100.0
2015-01-23 10:00:00,36.88,36.95,36.88,36.95,16000.0,25.6516,25.7003,25.6516,25.7003,16000.0
2015-01-23 10:30:00,36.95,36.96,36.9,36.95,5900.0,25.7003,25.7073,25.6655,25.7003,5900.0
2015-01-23 11:00:00,36.96,36.98,36.87,36.91,9400.0,25.7073,25.7212,25.6447,25.6725,9400.0
2015-01-23 11:30:00,36.92,36.94,36.9,36.91,5900.0,25.6794,25.6934,25.6655,25.6725,5900.0
2015-01-23 12:00:00,36.91,36.94,36.9,36.9,5100.0,25.6725,25.6934,25.6655,25.6655,5100.0
2015-01-23 12:30:00,36.91,36.96,36.91,36.94,7100.0,25.6725,25.7073,25.6725,25.6934,7100.0
2015-01-23 13:00:00,36.93,36.94,36.85,36.87,10500.0,25.6864,25.6934,25.6308,25.6447,10500.0
2015-01-23 13:30:00,36.87,36.92,36.86,36.89,4000.0,25.6447,25.6794,25.6377,25.6586,4000.0
2015-01-23 14:00:00,36.86,36.94,36.86,36.9,39600.0,25.6377,25.6934,25.6377,25.6655,39600.0
2015-01-23 14:30:00,36.91,36.91,36.85,36.89,10400.0,25.6725,25.6725,25.6308,25.6586,10400.0
2015-01-23 15:00:00,36.89,36.92,36.85,36.89,14600.0,25.6586,25.6794,25.6308,25.6586,14600.0
2015-01-23 15:30:00,36.87,36.89,36.84,36.88,14300.0,25.6447,25.6586,25.6238,25.6516,14300.0
2015-01-26 09:30:00,37.0,37.05,36.94,37.0,52800.0,25.7351,25.7699,25.6934,25.7351,52800.0
2015-01-26 10:00:00,37.0,37.0,36.94,36.94,22800.0,25.7351,25.7351,25.6934,25.6934,22800.0
2015-01-26 10:30:00,36.94,37.0,36.94,36.99,29700.0,25.6934,25.7351,25.6934,25.7281,29700.0
2015-01-26 11:00:00,37.0,37.05,37.0,37.04,10200.0,25.7351,25.7699,25.7351,25.7629,10200.0
2015-01-26 11:30:00,37.04,37.07,37.03,37.07,3000.0,25.7629,25.7838,25.756,25.7838,3000.0
2015-01-26 12:00:00,37.12,37.18,37.12,37.16,2400.0,25.8186,25.8603,25.8186,25.8464,2400.0
2015-01-26 12:30:00,37.18,37.25,37.17,37.25,4400.0,25.8603,25.909,25.8533,25.909,4400.0
2015-01-26 13:00:00,37.22,37.26,37.2,37.26,5600.0,25.8881,25.9159,25.8742,25.9159,5600.0
2015-01-26 13:30:00,37.25,37.26,37.23,37.25,6800.0,25.909,25.9159,25.8951,25.909,6800.0
2015-01-26 14:00:00,37.24,37.24,37.16,37.2,4100.0,25.902,25.902,25.8464,25.8742,4100.0
2015-01-26 14:30:00,37.21,37.21,37.16,37.21,4300.0,25.8812,25.8812,25.8464,25.8812,4300.0
2015-01-26 15:00:00,37.18,37.2,37.14,37.15,5000.0,25.8603,25.8742,25.8325,25.8394,5000.0
2015-01-26 15:30:00,37.2,37.2,37.13,37.15,4200.0,25.8742,25.8742,25.8255,25.8394,4200.0
2015-01-27 09:30:00,36.43,36.52,36.23,36.5,35600.0,25.3386,25.4012,25.1995,25.3873,35600.0
2015-01-27 10:00:00,36.46,36.52,36.46,36.47,20900.0,25.3595,25.4012,25.3595,25.3665,20900.0
2015-01-27 10:30:00,36.47,36.49,36.39,36.4,14500.0,25.3665,25.3804,25.3108,25.3178,14500.0
2015-01-27 11:00:00,36.42,36.48,36.42,36.48,5500.0,25.3317,25.3734,25.3317,25.3734,5500.0
2015-01-27 11:30:00,36.48,36.5,36.45,36.49,7700.0,25.3734,25.3873,25.3525,25.3804,7700.0
2015-01-27 12:00:00,36.48,36.5,36.46,36.5,4300.0,25.3734,25.3873,25.3595,25.3873,4300.0
2015-01-27 12:30:00,36.52,36.57,36.51,36.57,5800.0,25.4012,25.436,25.3943,25.436,5800.0
2015-01-27 13:00:00,36.57,36.62,36.54,36.62,5800.0,25.436,25.4708,25.4151,25.4708,5800.0
2015-01-27 13:30:00,36.64,36.64,36.56,36.61,3100.0,25.4847,25.4847,25.4291,25.4638,3100.0
2015-01-27 14:00:00,36.61,36.65,36.58,36.63,5600.0,25.4638,25.4917,25.443,25.4777,5600.0
2015-01-27 14:30:00,36.62,36.63,36.51,36.51,4500.0,25.4708,25.4777,25.3943,25.3943,4500.0
2015-01-27 15:00:00,36.51,36.63,36.5,36.55,7200.0,25.3943,25.4777,25.3873,25.4221,7200.0
2015-01-27 15:30:00,36.54,36.63,36.54,36.6,14500.0,25.4151,25.4777,25.4151,25.4569,14500.0
2015-01-28 09:30:00,35.7,35.82,35.58,35.58,33700.0,24.8309,24.9143,24.7474,24.7474,33700.0
2015-01-28 10:00:00,35.56,35.58,35.36,35.4,45700.0,24.7335,24.7474,24.5944,24.6222,45700.0
2015-01-28 10:30:00,35.39,35.39,35.32,35.32,27400.0,24.6153,24.6153,24.5666,24.5666,27400.0
2015-01-28 11:00:00,35.33,35.49,35.33,35.48,14400.0,24.5735,24.6848,24.5735,24.6779,14400.0
2015-01-28 11:30:00,35.5,35.55,35.5,35.54,8900.0,24.6918,24.7266,24.6918,24.7196,8900.0
2015-01-28 12:00:00,35.51,35.6,35.49,35.6,6900.0,24.6987,24.7613,24.6848,24.7613,6900.0
2015-01-28 12:30:00,35.58,35.62,35.57,35.61,9100.0,24.7474,24.7752,24.7405,24.7683,9100.0
2015-01-28 13:00:00,35.6,35.61,35.57,35.61,6900.0,24.7613,24.7683,24.7405,24.7683,6900.0
2015-01-28 13:30:00,35.61,35.69,35.6,35.68,10600.0,24.7683,24.8239,24.7613,24.817,10600.0
2015-01-28 14:00:00,35.7,35.71,35.58,35.61,2800.0,24.8309,24.8378,24.7474,24.7683,2800.0
2015-01-28 14:30:00,35.58,35.58,35.48,35.56,18000.0,24.7474,24.7474,24.6779,24.7335,18000.0
2015-01-28 15:00:00,35.56,35.56,35.47,35.47,13300.0,24.7335,24.7335,24.6709,24.6709,13300.0
2015-01-28 15:30:00,35.46,35.47,35.35,35.42,25400.0,24.664,24.6709,24.5874,24.6361,25400.0
2015-01-29 09:30:00,35.68,35.68,35.42,35.5,33100.0,24.817,24.817,24.6361,24.6918,33100.0
2015-01-29 10:00:00,35.5,35.5,35.39,35.43,24800.0,24.6918,24.6918,24.6153,24.6431,24800.0
2015-01-29 10:30:00,35.42,35.45,35.33,35.38,9000.0,24.6361,24.657,24.5735,24.6083,9000.0
2015-01-29 11:00:00,35.37,35.39,35.33,35.34,7200.0,24.6014,24.6153,24.5735,24.5805,7200.0
2015-01-29 11:30:00,35.33,35.48,35.33,35.48,5800.0,24.5735,24.6779,24.5735,24.6779,5800.0
2015-01-29 12:00:00,35.47,35.54,35.42,35.42,22500.0,24.6709,24.7196,24.6361,24.6361,22500.0
2015-01-29 12:30:00,35.47,35.5,35.45,35.48,6400.0,24.6709,24.6918,24.657,24.6779,6400.0
2015-01-29 13:00:00,35.5,35.56,35.47,35.56,9000.0,24.6918,24.7335,24.6709,24.7335,9000.0
2015-01-29 13:30:00,35.56,35.61,35.55,35.61,13500.0,24.7335,24.7683,24.7266,24.7683,13500.0
2015-01-29 14:00:00,35.61,35.64,35.56,35.64,7600.0,24.7683,24.7892,24.7335,24.7892,7600.0
2015-01-29 14:30:00,35.65,35.68,35.6,35.65,8600.0,24.7961,24.817,24.7613,24.7961,8600.0
2015-01-29 15:00:00,35.63,35.78,35.63,35.72,7300.0,24.7822,24.8865,24.7822,24.8448,7300.0
2015-01-29 15:30:00,35.74,35.77,35.73,35.76,15600.0,24.8587,24.8796,24.8518,24.8726,15600.0
2015-01-30 09:30:00,34.99,34.99,34.65,34.87,54500.0,24.337,24.337,24.1006,24.2536,54500.0
2015-01-30 10:00:00,34.86,34.91,34.8,34.82,16800.0,24.2466,24.2814,24.2049,24.2188,16800.0
2015-01-30 10:30:00,34.8,34.81,34.65,34.67,43300.0,24.2049,24.2119,24.1006,24.1145,43300.0
2015-01-30 11:00:00,34.67,34.7,34.47,34.56,25900.0,24.1145,24.1353,23.9754,24.038,25900.0
2015-01-30 11:30:00,34.61,34.61,34.46,34.57,18600.0,24.0727,24.0727,23.9684,24.0449,18600.0
2015-01-30 12:00:00,34.58,34.59,34.5,34.52,19400.0,24.0519,24.0588,23.9962,24.0101,19400.0
2015-01-30 12:30:00,34.52,34.52,34.15,34.22,76600.0,24.0101,24.0101,23.7528,23.8015,76600.0
2015-01-30 13:00:00,34.24,34.33,34.19,34.21,17500.0,23.8154,23.878,23.7806,23.7945,17500.0
2015-01-30 13:30:00,34.25,34.26,34.14,34.16,39700.0,23.8223,23.8293,23.7458,23.7597,39700.0
2015-01-30 14:00:00,34.16,34.33,34.15,34.31,90000.0,23.7597,23.878,23.7528,23.8641,90000.0
2015-01-30 14:30:00,34.31,34.34,33.99,34.0,76200.0,23.8641,23.8849,23.6415,23.6485,76200.0
2015-01-30 15:00:00,34.0,34.05,33.9,33.95,38400.0,23.6485,23.6832,23.5789,23.6137,38400.0
2015-01-30 15:30:00,33.95,34.0,33.85,33.94,88700.0,23.6137,23.6485,23.5441,23.6067,88700.0
2015-02-02 09:30:00,34.41,34.59,34.41,34.53,78200.0,23.9336,24.0588,23.9336,24.0171,78200.0
2015-02-02 10:00:00,34.53,34.54,34.46,34.48,40700.0,24.0171,24.0241,23.9684,23.9823,40700.0
2015-02-02 10:30:00,34.46,34.49,34.44,34.46,12300.0,23.9684,23.9893,23.9545,23.9684,12300.0
2015-02-02 11:00:00,34.47,34.5,34.45,34.5,12700.0,23.9754,23.9962,23.9615,23.9962,12700.0
2015-02-02 11:30:00,34.51,34.57,34.48,34.51,8500.0,24.0032,24.0449,23.9823,24.0032,8500.0
2015-02-02 12:00:00,34.5,34.5,34.45,34.48,8600.0,23.9962,23.9962,23.9615,23.9823,8600.0
2015-02-02 12:30:00,34.49,34.49,34.44,34.46,17200.0,23.9893,23.9893,23.9545,23.9684,17200.0
2015-02-02 13:00:00,34.46,34.49,34.45,34.46,4100.0,23.9684,23.9893,23.9615,23.9684,4100.0
2015-02-02 13:30:00,34.47,34.47,34.35,34.4,8300.0,23.9754,23.9754,23.8919,23.9267,8300.0
2015-02-02 14:00:00,34.39,34.52,34.39,34.52,3400.0,23.9197,24.0101,23.9197,24.0101,3400.0
2015-02-02 14:30:00,34.53,34.53,34.43,34.43,5900.0,24.0171,24.0171,23.9475,23.9475,5900.0
2015-02-02 15:00:00,34.47,34.54,34.44,34.54,3400.0,23.9754,24.0241,23.9545,24.0241,3400.0
2015-02-02 15:30:00,34.55,34.62,34.52,34.55,13000.0,24.031,24.0797,24.0101,24.031,13000.0
2015-02-03 09:30:00,35.46,35.75,35.36,35.69,117400.0,24.664,24.8657,24.5944,24.8239,117400.0
2015-02-03 10:00:00,35.69,35.73,35.62,35.68,51600.0,24.8239,24.8518,24.7752,24.817,51600.0
2015-02-03 10:30:00,35.7,35.73,35.65,35.69,13300.0,24.8309,24.8518,24.7961,24.8239,13300.0
2015-02-03 11:00:00,35.68,35.77,35.68,35.76,5600.0,24.817,24.8796,24.817,24.8726,5600.0
2015-02-03 11:30:00,35.76,35.76,35.75,35.75,6200.0,24.8726,24.8726,24.8657,24.8657,6200.0
2015-02-03 12:00:00,35.75,35.8,35.75,35.75,11200.0,24.8657,24.9004,24.8657,24.8657,11200.0
2015-02-03 12:30:00,35.73,35.81,35.73,35.8,14300.0,24.8518,24.9074,24.8518,24.9004,14300.0
2015-02-03 13:00:00,35.81,35.87,35.8,35.83,15400.0,24.9074,24.9491,24.9004,24.9213,15400.0
2015-02-03 13:30:00,35.82,35.88,35.82,35.88,20400.0,24.9143,24.9561,24.9143,24.9561,20400.0
2015-02-03 14:00:00,35.89,35.93,35.85,35.85,15700.0,24.963,24.9909,24.9352,24.9352,15700.0
2015-02-03 14:30:00,35.85,35.91,35.85,35.88,16500.0,24.9352,24.9769,24.9352,24.9561,16500.0
2015-02-03 15:00:00,35.91,35.94,35.91,35.92,9100.0,24.9769,24.9978,24.9769,24.9839,9100.0
2015-02-03 15:30:00,35.94,35.97,35.86,35.94,91200.0,24.9978,25.0187,24.9422,24.9978,91200.0
2015-02-04 09:30:00,36.78,36.78,36.46,36.77,121300.0,25.5821,25.5821,25.3595,25.5751,121300.0
2015-02-04 10:00:00,36.76,36.77,36.67,36.7,48900.0,25.5682,25.5751,25.5056,25.5264,48900.0
2015-02-04 10:30:00,36.7,36.76,36.69,36.72,56700.0,25.5264,25.5682,25.5195,25.5403,56700.0
2015-02-04 11:00:00,36.72,36.72,36.69,36.7,84700.0,25.5403,25.5403,25.5195,25.5264,84700.0
2015-02-04 11:30:00,36.69,36.7,36.47,36.48,87500.0,25.5195,25.5264,25.3665,25.3734,87500.0
2015-02-04 12:00:00,36.48,36.58,36.48,36.54,27800.0,25.3734,25.443,25.3734,25.4151,27800.0
2015-02-04 12:30:00,36.53,36.53,36.43,36.47,8400.0,25.4082,25.4082,25.3386,25.3665,8400.0
2015-02-04 13:00:00,36.49,36.53,36.47,36.51,13300.0,25.3804,25.4082,25.3665,25.3943,13300.0
2015-02-04 13:30:00,36.51,36.54,36.51,36.52,6500.0,25.3943,25.4151,25.3943,25.4012,6500.0
2015-02-04 14:00:00,36.53,36.54,36.47,36.47,17700.0,25.4082,25.4151,25.3665,25.3665,17700.0
2015-02-04 14:30:00,36.49,36.51,36.45,36.46,12400.0,25.3804,25.3943,25.3525,25.3595,12400.0
2015-02-04 15:00:00,36.47,36.49,36.4,36.49,28000.0,25.3665,25.3804,25.3178,25.3804,28000.0
2015-02-04 15:30:00,36.49,36.53,36.12,36.28,58200.0,25.3804,25.4082,25.123,25.2343,58200.0
2015-02-05 09:30:00,34.88,34.89,34.63,34.82,98500.0,24.2605,24.2675,24.0867,24.2188,98500.0
2015-02-05 10:00:00,34.8,34.8,34.61,34.61,16900.0,24.2049,24.2049,24.0727,24.0727,16900.0
2015-02-05 10:30:00,34.64,34.8,34.64,34.8,5900.0,24.0936,24.2049,24.0936,24.2049,5900.0
2015-02-05 11:00:00,34.78,34.78,34.7,34.76,5200.0,24.191,24.191,24.1353,24.1771,5200.0
2015-02-05 11:30:00,34.75,34.79,34.75,34.77,5600.0,24.1701,24.1979,24.1701,24.184,5600.0
2015-02-05 12:00:00,34.76,34.76,34.71,34.72,600.0,24.1771,24.1771,24.1423,24.1493,600.0
2015-02-05 12:30:00,34.73,34.76,34.73,34.75,4200.0,24.1562,24.1771,24.1562,24.1701,4200.0
2015-02-05 13:00:00,34.74,34.77,34.73,34.76,1100.0,24.1632,24.184,24.1562,24.1771,1100.0
2015-02-05 13:30:00,34.77,34.8,34.77,34.8,2700.0,24.184,24.2049,24.184,24.2049,2700.0
2015-02-05 14:00:00,34.79,34.83,34.78,34.83,6100.0,24.1979,24.2258,24.191,24.2258,6100.0
2015-02-05 14:30:00,34.79,34.82,34.79,34.81,3700.0,24.1979,24.2188,24.1979,24.2119,3700.0
2015-02-05 15:00:00,34.8,34.88,34.8,34.88,1600.0,24.2049,24.2605,24.2049,24.2605,1600.0
2015-02-05 15:30:00,34.88,34.93,34.85,34.9,8600.0,24.2605,24.2953,24.2397,24.2745,8600.0
2015-02-06 09:30:00,33.89,33.9,33.69,33.73,62700.0,23.572,23.5789,23.4328,23.4607,62700.0
2015-02-06 10:00:00,33.72,33.72,33.61,33.69,52000.0,23.4537,23.4537,23.3772,23.4328,52000.0
2015-02-06 10:30:00,33.67,33.74,33.63,33.74,19500.0,23.4189,23.4676,23.3911,23.4676,19500.0
2015-02-06 11:00:00,33.73,33.75,33.65,33.74,11400.0,23.4607,23.4746,23.405,23.4676,11400.0
2015-02-06 11:30:00,33.73,33.73,33.64,33.68,15300.0,23.4607,23.4607,23.3981,23.4259,15300.0
2015-02-06 12:00:00,33.66,33.72,33.65,33.69,8000.0,23.412,23.4537,23.405,23.4328,8000.0
2015-02-06 12:30:00,33.69,33.69,33.67,33.67,15100.0,23.4328,23.4328,23.4189,23.4189,15100.0
2015-02-06 13:00:00,33.67,33.68,33.66,33.68,6200.0,23.4189,23.4259,23.412,23.4259,6200.0
2015-02-06 13:30:00,33.67,33.69,33.63,33.65,7300.0,23.4189,23.4328,23.3911,23.405,7300.0
2015-02-06 14:00:00,33.65,33.68,33.65,33.68,5000.0,23.405,23.4259,23.405,23.4259,5000.0
2015-02-06 14:30:00,33.67,33.71,33.66,33.66,2700.0,23.4189,23.4468,23.412,23.412,2700.0
2015-02-06 15:00:00,33.66,33.69,33.64,33.67,5900.0,23.412,23.4328,23.3981,23.4189,5900.0
2015-02-06 15:30:00,33.65,33.69,33.63,33.68,32700.0,23.405,23.4328,23.3911,23.4259,32700.0
2015-02-09 09:30:00,34.16,34.31,34.16,34.28,67500.0,23.7597,23.8641,23.7597,23.8432,67500.0
2015-02-09 10:00:00,34.27,34.28,34.19,34.21,16100.0,23.8363,23.8432,23.7806,23.7945,16100.0
2015-02-09 10:30:00,34.2,34.2,34.13,34.13,21800.0,23.7876,23.7876,23.7389,23.7389,21800.0
2015-02-09 11:00:00,34.13,34.21,34.13,34.2,34200.0,23.7389,23.7945,23.7389,23.7876,34200.0
2015-02-09 11:30:00,34.21,34.21,34.13,34.13,16900.0,23.7945,23.7945,23.7389,23.7389,16900.0
2015-02-09 12:00:00,34.13,34.13,34.12,34.12,2300.0,23.7389,23.7389,23.7319,23.7319,2300.0
2015-02-09 12:30:00,34.12,34.12,34.06,34.06,8900.0,23.7319,23.7319,23.6902,23.6902,8900.0
2015-02-09 13:00:00,34.08,34.1,34.07,34.07,2200.0,23.7041,23.718,23.6971,23.6971,2200.0
2015-02-09 13:30:00,34.08,34.08,34.08,34.08,300.0,23.7041,23.7041,23.7041,23.7041,300.0
2015-02-09 14:00:00,34.09,34.1,34.06,34.07,2700.0,23.7111,23.718,23.6902,23.6971,2700.0
2015-02-09 14:30:00,34.08,34.13,34.08,34.09,4700.0,23.7041,23.7389,23.7041,23.7111,4700.0
2015-02-09 15:00:00,34.12,34.13,34.07,34.09,8200.0,23.7319,23.7389,23.6971,23.7111,8200.0
2015-02-09 15:30:00,34.11,34.13,34.09,34.12,8500.0,23.725,23.7389,23.7111,23.7319,8500.0
2015-02-10 09:30:00,34.7,34.85,34.7,34.83,16900.0,24.1353,24.2397,24.1353,24.2258,16900.0
2015-02-10 10:00:00,34.82,34.85,34.78,34.8,1600.0,24.2188,24.2397,24.191,24.2049,1600.0
2015-02-10 10:30:00,34.8,34.85,34.8,34.85,9000.0,24.2049,24.2397,24.2049,24.2397,9000.0
2015-02-10 11:00:00,34.86,34.89,34.84,34.85,6400.0,24.2466,24.2675,24.2327,24.2397,6400.0
2015-02-10 11:30:00,34.83,34.91,34.82,34.87,10000.0,24.2258,24.2814,24.2188,24.2536,10000.0
2015-02-10 12:00:00,34.9,34.96,34.9,34.93,4000.0,24.2745,24.3162,24.2745,24.2953,4000.0
2015-02-10 12:30:00,34.93,34.99,34.91,34.92,5300.0,24.2953,24.337,24.2814,24.2884,5300.0
2015-02-10 13:00:00,34.97,34.97,34.76,34.78,8600.0,24.3231,24.3231,24.1771,24.191,8600.0
2015-02-10 13:30:00,34.82,34.95,34.82,34.94,5100.0,24.2188,24.3092,24.2188,24.3023,5100.0
2015-02-10 14:00:00,34.94,34.98,34.94,34.98,500.0,24.3023,24.3301,24.3023,24.3301,500.0
2015-02-10 14:30:00,34.98,35.03,34.97,35.02,14400.0,24.3301,24.3649,24.3231,24.3579,14400.0
2015-02-10 15:00:00,35.01,35.05,35.0,35.0,7500.0,24.351,24.3788,24.344,24.344,7500.0
2015-02-10 15:30:00,35.0,35.03,34.96,34.96,7300.0,24.344,24.3649,24.3162,24.3162,7300.0
2015-02-11 09:30:00,34.89,34.9,34.79,34.79,19600.0,24.2675,24.2745,24.1979,24.1979,19600.0
2015-02-11 10:00:00,34.79,34.8,34.74,34.8,14800.0,24.1979,24.2049,24.1632,24.2049,14800.0
2015-02-11 10:30:00,34.78,34.81,34.78,34.8,5800.0,24.191,24.2119,24.191,24.2049,5800.0
2015-02-11 11:00:00,34.79,34.83,34.79,34.8,3400.0,24.1979,24.2258,24.1979,24.2049,3400.0
2015-02-11 11:30:00,34.8,34.86,34.8,34.86,10100.0,24.2049,24.2466,24.2049,24.2466,10100.0
2015-02-11 12:00:00,34.86,34.88,34.84,34.88,8600.0,24.2466,24.2605,24.2327,24.2605,8600.0
2015-02-11 12:30:00,34.88,34.91,34.86,34.88,21500.0,24.2605,24.2814,24.2466,24.2605,21500.0
2015-02-11 13:00:00,34.89,34.9,34.79,34.81,19900.0,24.2675,24.2745,24.1979,24.2119,19900.0
2015-02-11 13:30:00,34.81,34.88,34.81,34.88,5100.0,24.2119,24.2605,24.2119,24.2605,5100.0
2015-02-11 14:00:00,34.87,34.9,34.87,34.9,4000.0,24.2536,24.2745,24.2536,24.2745,4000.0
2015-02-11 14:30:00,34.9,34.93,34.9,34.92,26900.0,24.2745,24.2953,24.2745,24.2884,26900.0
2015-02-11 15:00:00,34.92,34.93,34.9,34.91,27100.0,24.2884,24.2953,24.2745,24.2814,27100.0
2015-02-11 15:30:00,34.96,34.96,34.86,34.88,101300.0,24.3162,24.3162,24.2466,24.2605,101300.0
2015-02-12 09:30:00,35.2,35.26,35.11,35.14,21800.0,24.4831,24.5248,24.4205,24.4414,21800.0
2015-02-12 10:00:00,35.13,35.14,35.12,35.12,11000.0,24.4344,24.4414,24.4275,24.4275,11000.0
2015-02-12 10:30:00,35.12,35.14,35.1,35.1,30000.0,24.4275,24.4414,24.4136,24.4136,30000.0
2015-02-12 11:00:00,35.13,35.16,35.12,35.15,6000.0,24.4344,24.4553,24.4275,24.4483,6000.0
2015-02-12 11:30:00,35.16,35.2,35.14,35.2,4900.0,24.4553,24.4831,24.4414,24.4831,4900.0
2015-02-12 12:00:00,35.18,35.2,35.17,35.2,9200.0,24.4692,24.4831,24.4622,24.4831,9200.0
2015-02-12 12:30:00,35.2,35.23,35.2,35.23,5500.0,24.4831,24.504,24.4831,24.504,5500.0
2015-02-12 13:00:00,35.24,35.28,35.24,35.28,7700.0,24.5109,24.5388,24.5109,24.5388,7700.0
2015-02-12 13:30:00,35.31,35.32,35.31,35.32,1200.0,24.5596,24.5666,24.5596,24.5666,1200.0
2015-02-12 14:00:00,35.33,35.33,35.31,35.31,600.0,24.5735,24.5735,24.5596,24.5596,600.0
2015-02-12 14:30:00,35.34,35.39,35.34,35.38,3000.0,24.5805,24.6153,24.5805,24.6083,3000.0
2015-02-12 15:00:00,35.38,35.46,35.38,35.46,4400.0,24.6083,24.664,24.6083,24.664,4400.0
2015-02-12 15:30:00,35.45,35.45,35.33,35.34,10100.0,24.657,24.657,24.5735,24.5805,10100.0
2015-02-13 09:30:00,35.54,35.73,35.54,35.73,51700.0,24.7196,24.8518,24.7196,24.8518,51700.0
2015-02-13 10:00:00,35.66,35.74,35.66,35.74,10200.0,24.8031,24.8587,24.8031,24.8587,10200.0
2015-02-13 10:30:00,35.71,35.77,35.71,35.74,15900.0,24.8378,24.8796,24.8378,24.8587,15900.0
2015-02-13 11:00:00,35.76,35.78,35.76,35.78,3800.0,24.8726,24.8865,24.8726,24.8865,3800.0
2015-02-13 11:30:00,35.78,35.78,35.74,35.78,3900.0,24.8865,24.8865,24.8587,24.8865,3900.0
2015-02-13 12:00:00,35.75,35.76,35.75,35.76,2100.0,24.8657,24.8726,24.8657,24.8726,2100.0
2015-02-13 12:30:00,35.75,35.75,35.74,35.74,800.0,24.8657,24.8657,24.8587,24.8587,800.0
2015-02-13 13:00:00,35.74,35.74,35.74,35.74,1500.0,24.8587,24.8587,24.8587,24.8587,1500.0
2015-02-13 13:30:00,35.74,35.74,35.68,35.69,2600.0,24.8587,24.8587,24.817,24.8239,2600.0
2015-02-13 14:00:00,35.69,35.7,35.69,35.7,2300.0,24.8239,24.8309,24.8239,24.8309,2300.0
2015-02-13 14:30:00,35.7,35.7,35.7,35.7,0.0,24.8309,24.8309,24.8309,24.8309,0.0
2015-02-13 15:00:00,35.73,35.75,35.73,35.75,1200.0,24.8518,24.8657,24.8518,24.8657,1200.0
2015-02-13 15:30:00,35.75,35.75,35.67,35.68,15000.0,24.8657,24.8657,24.81,24.817,15000.0
2015-02-17 09:30:00,35.89,36.11,35.89,36.0,30800.0,24.963,25.1161,24.963,25.0395,30800.0
2015-02-17 10:00:00,36.03,36.08,35.99,36.08,23500.0,25.0604,25.0952,25.0326,25.0952,23500.0
2015-02-17 10:30:00,36.08,36.1,36.05,36.07,10600.0,25.0952,25.1091,25.0743,25.0882,10600.0
2015-02-17 11:00:00,36.07,36.08,36.03,36.07,31300.0,25.0882,25.0952,25.0604,25.0882,31300.0
2015-02-17 11:30:00,36.07,36.07,36.06,36.07,8700.0,25.0882,25.0882,25.0813,25.0882,8700.0
2015-02-17 12:00:00,36.07,36.08,36.04,36.07,3500.0,25.0882,25.0952,25.0674,25.0882,3500.0
2015-02-17 12:30:00,36.08,36.1,35.96,35.96,15500.0,25.0952,25.1091,25.0117,25.0117,15500.0
2015-02-17 13:00:00,35.96,36.07,35.96,36.07,2000.0,25.0117,25.0882,25.0117,25.0882,2000.0
2015-02-17 13:30:00,36.07,36.09,35.99,36.09,7400.0,25.0882,25.1021,25.0326,25.1021,7400.0
2015-02-17 14:00:00,36.09,36.12,36.08,36.11,2500.0,25.1021,25.123,25.0952,25.1161,2500.0
2015-02-17 14:30:00,36.12,36.13,36.09,36.12,2400.0,25.123,25.13,25.1021,25.123,2400.0
2015-02-17 15:00:00,36.06,36.12,36.06,36.11,8400.0,25.0813,25.123,25.0813,25.1161,8400.0
2015-02-17 15:30:00,36.11,36.18,36.05,36.17,13700.0,25.1161,25.1647,25.0743,25.1578,13700.0
2015-02-18 09:30:00,36.05,36.18,36.05,36.11,9500.0,25.0743,25.1647,25.0743,25.1161,9500.0
2015-02-18 10:00:00,36.12,36.12,36.1,36.1,1300.0,25.123,25.123,25.1091,25.1091,1300.0
2015-02-18 10:30:00,36.09,36.09,35.99,36.02,19100.0,25.1021,25.1021,25.0326,25.0535,19100.0
2015-02-18 11:00:00,36.03,36.04,36.01,36.01,4000.0,25.0604,25.0674,25.0465,25.0465,4000.0
2015-02-18 11:30:00,36.02,36.03,36.0,36.0,1200.0,25.0535,25.0604,25.0395,25.0395,1200.0
2015-02-18 12:00:00,36.01,36.01,36.01,36.01,500.0,25.0465,25.0465,25.0465,25.0465,500.0
2015-02-18 12:30:00,36.01,36.02,36.01,36.02,1500.0,25.0465,25.0535,25.0465,25.0535,1500.0
2015-02-18 13:00:00,36.02,36.04,36.02,36.04,13100.0,25.0535,25.0674,25.0535,25.0674,13100.0
2015-02-18 13:30:00,36.04,36.07,36.02,36.02,14800.0,25.0674,25.0882,25.0535,25.0535,14800.0
2015-02-18 14:00:00,36.03,36.09,36.03,36.09,7300.0,25.0604,25.1021,25.0604,25.1021,7300.0
2015-02-18 14:30:00,36.09,36.09,36.03,36.03,1600.0,25.1021,25.1021,25.0604,25.0604,1600.0
2015-02-18 15:00:00,36.03,36.1,36.03,36.1,4300.0,25.0604,25.1091,25.0604,25.1091,4300.0
2015-02-18 15:30:00,36.1,36.1,36.04,36.04,5900.0,25.1091,25.1091,25.0674,25.0674,5900.0
2015-02-19 09:30:00,35.91,36.05,35.91,35.97,14900.0,24.9769,25.0743,24.9769,25.0187,14900.0
2015-02-19 10:00:00,35.98,35.99,35.97,35.99,3600.0,25.0256,25.0326,25.0187,25.0326,3600.0
2015-02-19 10:30:00,35.98,36.02,35.97,36.02,4200.0,25.0256,25.0535,25.0187,25.0535,4200.0
2015-02-19 11:00:00,35.99,35.99,35.97,35.99,2500.0,25.0326,25.0326,25.0187,25.0326,2500.0
2015-02-19 11:30:00,36.0,36.03,35.99,36.03,5300.0,25.0395,25.0604,25.0326,25.0604,5300.0
2015-02-19 12:00:00,36.02,36.02,35.96,35.96,5600.0,25.0535,25.0535,25.0117,25.0117,5600.0
2015-02-19 12:30:00,35.95,35.95,35.92,35.93,5800.0,25.0048,25.0048,24.9839,24.9909,5800.0
2015-02-19 13:00:00,35.92,35.97,35.92,35.96,5000.0,24.9839,25.0187,24.9839,25.0117,5000.0
2015-02-19 13:30:00,35.94,35.94,35.91,35.92,2800.0,24.9978,24.9978,24.9769,24.9839,2800.0
2015-02-19 14:00:00,35.92,35.94,35.92,35.93,6500.0,24.9839,24.9978,24.9839,24.9909,6500.0
2015-02-19 14:30:00,35.93,35.93,35.88,35.91,13400.0,24.9909,24.9909,24.9561,24.9769,13400.0
2015-02-19 15:00:00,35.9,35.92,35.88,35.92,1700.0,24.97,24.9839,24.9561,24.9839,1700.0
2015-02-19 15:30:00,35.91,35.91,35.87,35.91,8500.0,24.9769,24.9769,24.9491,24.9769,8500.0
2015-02-20 09:30:00,35.85,35.91,35.81,35.82,13800.0,24.9352,24.9769,24.9074,24.9143,13800.0
2015-02-20 10:00:00,35.81,35.86,35.81,35.83,3300.0,24.9074,24.9422,24.9074,24.9213,3300.0
2015-02-20 10:30:00,35.81,35.84,35.81,35.84,700.0,24.9074,24.9283,24.9074,24.9283,700.0
2015-02-20 11:00:00,35.87,35.89,35.86,35.89,3600.0,24.9491,24.963,24.9422,24.963,3600.0
2015-02-20 11:30:00,35.91,35.92,35.89,35.91,3100.0,24.9769,24.9839,24.963,24.9769,3100.0
2015-02-20 12:00:00,35.93,35.97,35.93,35.97,1100.0,24.9909,25.0187,24.9909,25.0187,1100.0
2015-02-20 12:30:00,35.96,36.0,35.96,36.0,1800.0,25.0117,25.0395,25.0117,25.0395,1800.0
2015-02-20 13:00:00,35.98,35.98,35.97,35.97,3500.0,25.0256,25.0256,25.0187,25.0187,3500.0
2015-02-20 13:30:00,36.01,36.01,35.99,35.99,300.0,25.0465,25.0465,25.0326,25.0326,300.0
2015-02-20 14:00:00,35.99,35.99,35.99,35.99,1000.0,25.0326,25.0326,25.0326,25.0326,1000.0
2015-02-20 14:30:00,36.01,36.04,35.99,36.04,6100.0,25.0465,25.0674,25.0326,25.0674,6100.0
2015-02-20 15:00:00,36.04,36.08,36.02,36.07,5600.0,25.0674,25.0952,25.0535,25.0882,5600.0
2015-02-20 15:30:00,36.07,36.07,36.04,36.06,11000.0,25.0882,25.0882,25.0674,25.0813,11000.0
2015-02-23 09:30:00,36.09,36.09,35.86,35.9,21900.0,25.1021,25.1021,24.9422,24.97,21900.0
2015-02-23 10:00:00,36.01,36.01,35.89,35.89,6300.0,25.0465,25.0465,24.963,24.963,6300.0
2015-02-23 10:30:00,35.97,36.0,35.97,36.0,200.0,25.0187,25.0395,25.0187,25.0395,200.0
2015-02-23 11:00:00,35.98,35.98,35.97,35.98,2900.0,25.0256,25.0256,25.0187,25.0256,2900.0
2015-02-23 11:30:00,35.99,36.03,35.99,36.03,3700.0,25.0326,25.0604,25.0326,25.0604,3700.0
2015-02-23 12:00:00,36.0,36.01,36.0,36.01,3500.0,25.0395,25.0465,25.0395,25.0465,3500.0
2015-02-23 12:30:00,36.02,36.02,36.02,36.02,900.0,25.0535,25.0535,25.0535,25.0535,900.0
2015-02-23 13:00:00,35.99,35.99,35.99,35.99,300.0,25.0326,25.0326,25.0326,25.0326,300.0
2015-02-23 13:30:00,36.0,36.04,36.0,36.03,1500.0,25.0395,25.0674,25.0395,25.0604,1500.0
2015-02-23 14:00:00,36.04,36.06,36.04,36.05,7400.0,25.0674,25.0813,25.0674,25.0743,7400.0
2015-02-23 14:30:00,36.04,36.07,35.98,35.98,5000.0,25.0674,25.0882,25.0256,25.0256,5000.0
2015-02-23 15:00:00,35.99,36.03,35.99,36.03,2200.0,25.0326,25.0604,25.0326,25.0604,2200.0
2015-02-23 15:30:00,36.01,36.03,36.01,36.03,11500.0,25.0465,25.0604,25.0465,25.0604,11500.0
2015-02-24 09:30:00,36.18,36.25,36.18,36.23,8100.0,25.1647,25.2134,25.1647,25.1995,8100.0
2015-02-24 10:00:00,36.21,36.35,36.2,36.35,11400.0,25.1856,25.283,25.1787,25.283,11400.0
2015-02-24 10:30:00,36.34,36.48,36.33,36.48,13500.0,25.276,25.3734,25.2691,25.3734,13500.0
2015-02-24 11:00:00,36.5,36.55,36.49,36.54,3300.0,25.3873,25.4221,25.3804,25.4151,3300.0
2015-02-24 11:30:00,36.53,36.53,36.5,36.5,400.0,25.4082,25.4082,25.3873,25.3873,400.0
2015-02-24 12:00:00,36.49,36.49,36.48,36.49,1400.0,25.3804,25.3804,25.3734,25.3804,1400.0
2015-02-24 12:30:00,36.5,36.5,36.5,36.5,100.0,25.3873,25.3873,25.3873,25.3873,100.0
2015-02-24 13:00:00,36.5,36.5,36.5,36.5,1000.0,25.3873,25.3873,25.3873,25.3873,1000.0
2015-02-24 13:30:00,36.53,36.54,36.49,36.54,800.0,25.4082,25.4151,25.3804,25.4151,800.0
2015-02-24 14:00:00,36.52,36.54,36.52,36.54,900.0,25.4012,25.4151,25.4012,25.4151,900.0
2015-02-24 14:30:00,36.52,36.54,36.52,36.52,4400.0,25.4012,25.4151,25.4012,25.4012,4400.0
2015-02-24 15:00:00,36.53,36.58,36.52,36.55,17000.0,25.4082,25.443,25.4012,25.4221,17000.0
2015-02-24 15:30:00,36.56,36.57,36.41,36.41,31000.0,25.4291,25.436,25.3247,25.3247,31000.0
2015-02-25 09:30:00,35.75,35.84,35.6,35.67,47100.0,24.8657,24.9283,24.7613,24.81,47100.0
2015-02-25 10:00:00,35.7,35.72,35.67,35.69,9000.0,24.8309,24.8448,24.81,24.8239,9000.0
2015-02-25 10:30:00,35.71,35.72,35.68,35.71,9800.0,24.8378,24.8448,24.817,24.8378,9800.0
2015-02-25 11:00:00,35.72,35.72,35.63,35.64,33500.0,24.8448,24.8448,24.7822,24.7892,33500.0
2015-02-25 11:30:00,35.65,35.65,35.6,35.6,7000.0,24.7961,24.7961,24.7613,24.7613,7000.0
2015-02-25 12:00:00,35.61,35.68,35.61,35.68,1300.0,24.7683,24.817,24.7683,24.817,1300.0
2015-02-25 12:30:00,35.66,35.66,35.66,35.66,200.0,24.8031,24.8031,24.8031,24.8031,200.0
2015-02-25 13:00:00,35.67,35.67,35.66,35.66,700.0,24.81,24.81,24.8031,24.8031,700.0
2015-02-25 13:30:00,35.68,35.69,35.68,35.69,200.0,24.817,24.8239,24.817,24.8239,200.0
2015-02-25 14:00:00,35.68,35.68,35.63,35.63,8400.0,24.817,24.817,24.7822,24.7822,8400.0
2015-02-25 14:30:00,35.6,35.6,35.53,35.55,3300.0,24.7613,24.7613,24.7126,24.7266,3300.0
2015-02-25 15:00:00,35.54,35.54,35.5,35.52,6900.0,24.7196,24.7196,24.6918,24.7057,6900.0
2015-02-25 15:30:00,35.51,35.57,35.49,35.55,15800.0,24.6987,24.7405,24.6848,24.7266,15800.0
2015-02-26 09:30:00,36.5,36.61,36.47,36.49,81700.0,25.3873,25.4638,25.3665,25.3804,81700.0
2015-02-26 10:00:00,36.52,36.64,36.5,36.63,22500.0,25.4012,25.4847,25.3873,25.4777,22500.0
2015-02-26 10:30:00,36.63,36.67,36.61,36.66,16000.0,25.4777,25.5056,25.4638,25.4986,16000.0
2015-02-26 11:00:00,36.67,36.72,36.66,36.72,14800.0,25.5056,25.5403,25.4986,25.5403,14800.0
2015-02-26 11:30:00,36.72,36.77,36.7,36.74,10400.0,25.5403,25.5751,25.5264,25.5542,10400.0
2015-02-26 12:00:00,36.65,36.65,36.6,36.6,8500.0,25.4917,25.4917,25.4569,25.4569,8500.0
2015-02-26 12:30:00,36.6,36.62,36.58,36.6,2400.0,25.4569,25.4708,25.443,25.4569,2400.0
2015-02-26 13:00:00,36.57,36.57,36.52,36.53,5900.0,25.436,25.436,25.4012,25.4082,5900.0
2015-02-26 13:30:00,36.54,36.6,36.54,36.6,1800.0,25.4151,25.4569,25.4151,25.4569,1800.0
2015-02-26 14:00:00,36.58,36.58,36.54,36.54,400.0,25.443,25.443,25.4151,25.4151,400.0
2015-02-26 14:30:00,36.53,36.61,36.51,36.6,1500.0,25.4082,25.4638,25.3943,25.4569,1500.0
2015-02-26 15:00:00,36.6,36.63,36.59,36.6,8200.0,25.4569,25.4777,25.4499,25.4569,8200.0
2015-02-26 15:30:00,36.61,36.65,36.53,36.53,30600.0,25.4638,25.4917,25.4082,25.4082,30600.0
2015-02-27 09:30:00,36.5,36.5,36.4,36.4,19000.0,25.3873,25.3873,25.3178,25.3178,19000.0
2015-02-27 10:00:00,36.37,36.4,36.32,36.39,7700.0,25.2969,25.3178,25.2621,25.3108,7700.0
2015-02-27 10:30:00,36.4,36.44,36.39,36.41,10700.0,25.3178,25.3456,25.3108,25.3247,10700.0
2015-02-27 11:00:00,36.41,36.41,36.36,36.38,4100.0,25.3247,25.3247,25.2899,25.3039,4100.0
2015-02-27 11:30:00,36.38,36.38,36.35,36.35,6500.0,25.3039,25.3039,25.283,25.283,6500.0
2015-02-27 12:00:00,36.34,36.39,36.33,36.33,4300.0,25.276,25.3108,25.2691,25.2691,4300.0
2015-02-27 12:30:00,36.32,36.32,36.28,36.3,4700.0,25.2621,25.2621,25.2343,25.2482,4700.0
2015-02-27 13:00:00,36.3,36.3,36.26,36.28,3500.0,25.2482,25.2482,25.2204,25.2343,3500.0
2015-02-27 13:30:00,36.28,36.29,36.25,36.29,3200.0,25.2343,25.2413,25.2134,25.2413,3200.0
2015-02-27 14:00:00,36.26,36.26,36.26,36.26,6500.0,25.2204,25.2204,25.2204,25.2204,6500.0
2015-02-27 14:30:00,36.26,36.26,36.22,36.23,3600.0,25.2204,25.2204,25.1926,25.1995,3600.0
2015-02-27 15:00:00,36.21,36.3,36.18,36.29,8000.0,25.1856,25.2482,25.1647,25.2413,8000.0
2015-02-27 15:30:00,36.29,36.36,36.29,36.33,21200.0,25.2413,25.2899,25.2413,25.2691,21200.0
2015-03-02 09:30:00,36.49,36.59,36.42,36.56,37700.0,25.3804,25.4499,25.3317,25.4291,37700.0
2015-03-02 10:00:00,36.56,36.59,36.55,36.59,2100.0,25.4291,25.4499,25.4221,25.4499,2100.0
2015-03-02 10:30:00,36.6,36.66,36.6,36.66,6400.0,25.4569,25.4986,25.4569,25.4986,6400.0
2015-03-02 11:00:00,36.65,36.66,36.64,36.66,4800.0,25.4917,25.4986,25.4847,25.4986,4800.0
2015-03-02 11:30:00,36.67,36.7,36.67,36.7,2900.0,25.5056,25.5264,25.5056,25.5264,2900.0
2015-03-02 12:00:00,36.68,36.69,36.68,36.69,8700.0,25.5125,25.5195,25.5125,25.5195,8700.0
2015-03-02 12:30:00,36.67,36.67,36.67,36.67,200.0,25.5056,25.5056,25.5056,25.5056,200.0
2015-03-02 13:00:00,36.66,36.7,36.66,36.7,2000.0,25.4986,25.5264,25.4986,25.5264,2000.0
2015-03-02 13:30:00,36.71,36.71,36.71,36.71,800.0,25.5334,25.5334,25.5334,25.5334,800.0
2015-03-02 14:00:00,36.7,36.7,36.68,36.69,1100.0,25.5264,25.5264,25.5125,25.5195,1100.0
2015-03-02 14:30:00,36.66,36.69,36.65,36.69,1800.0,25.4986,25.5195,25.4917,25.5195,1800.0
2015-03-02 15:00:00,36.69,36.7,36.69,36.7,200.0,25.5195,25.5264,25.5195,25.5264,200.0
2015-03-02 15:30:00,36.7,36.78,36.7,36.76,6500.0,25.5264,25.5821,25.5264,25.5682,6500.0
2015-03-03 09:30:00,35.88,35.88,35.68,35.77,57700.0,24.9561,24.9561,24.817,24.8796,57700.0
2015-03-03 10:00:00,35.74,35.74,35.67,35.69,7800.0,24.8587,24.8587,24.81,24.8239,7800.0
2015-03-03 10:30:00,35.69,35.74,35.69,35.7,10900.0,24.8239,24.8587,24.8239,24.8309,10900.0
2015-03-03 11:00:00,35.69,35.72,35.64,35.7,9600.0,24.8239,24.8448,24.7892,24.8309,9600.0
2015-03-03 11:30:00,35.69,35.69,35.62,35.67,9300.0,24.8239,24.8239,24.7752,24.81,9300.0
2015-03-03 12:00:00,35.67,35.67,35.65,35.66,2400.0,24.81,24.81,24.7961,24.8031,2400.0
2015-03-03 12:30:00,35.65,35.68,35.64,35.67,4200.0,24.7961,24.817,24.7892,24.81,4200.0
2015-03-03 13:00:00,35.67,35.67,35.66,35.66,1900.0,24.81,24.81,24.8031,24.8031,1900.0
2015-03-03 13:30:00,35.67,35.68,35.67,35.68,1100.0,24.81,24.817,24.81,24.817,1100.0
2015-03-03 14:00:00,35.67,35.7,35.67,35.7,1200.0,24.81,24.8309,24.81,24.8309,1200.0
2015-03-03 14:30:00,35.7,35.76,35.69,35.69,5400.0,24.8309,24.8726,24.8239,24.8239,5400.0
2015-03-03 15:00:00,35.69,35.73,35.69,35.71,1700.0,24.8239,24.8518,24.8239,24.8378,1700.0
2015-03-03 15:30:00,35.71,35.75,35.7,35.74,7300.0,24.8378,24.8657,24.8309,24.8587,7300.0
2015-03-04 09:30:00,35.71,35.75,35.57,35.64,23600.0,24.8378,24.8657,24.7405,24.7892,23600.0
2015-03-04 10:00:00,35.63,35.63,35.55,35.55,1700.0,24.7822,24.7822,24.7266,24.7266,1700.0
2015-03-04 10:30:00,35.55,35.6,35.52,35.55,9600.0,24.7266,24.7613,24.7057,24.7266,9600.0
2015-03-04 11:00:00,35.57,35.57,35.57,35.57,600.0,24.7405,24.7405,24.7405,24.7405,600.0
2015-03-04 11:30:00,35.6,35.66,35.6,35.63,11500.0,24.7613,24.8031,24.7613,24.7822,11500.0
2015-03-04 12:00:00,35.64,35.68,35.64,35.68,600.0,24.7892,24.817,24.7892,24.817,600.0
2015-03-04 12:30:00,35.68,35.68,35.68,35.68,0.0,24.817,24.817,24.817,24.817,0.0
2015-03-04 13:00:00,35.65,35.68,35.65,35.68,700.0,24.7961,24.817,24.7961,24.817,700.0
2015-03-04 13:30:00,35.68,35.68,35.65,35.67,1000.0,24.817,24.817,24.7961,24.81,1000.0
2015-03-04 14:00:00,35.67,35.67,35.66,35.67,400.0,24.81,24.81,24.8031,24.81,400.0
2015-03-04 14:30:00,35.7,35.72,35.69,35.72,700.0,24.8309,24.8448,24.8239,24.8448,700.0
2015-03-04 15:00:00,35.71,35.72,35.69,35.71,3500.0,24.8378,24.8448,24.8239,24.8378,3500.0
2015-03-04 15:30:00,35.74,35.75,35.66,35.68,15400.0,24.8587,24.8657,24.8031,24.817,15400.0
2015-03-05 09:30:00,35.49,35.53,35.38,35.38,70800.0,24.6848,24.7126,24.6083,24.6083,70800.0
2015-03-05 10:00:00,35.38,35.41,35.38,35.39,20700.0,24.6083,24.6292,24.6083,24.6153,20700.0
2015-03-05 10:30:00,35.38,35.45,35.38,35.44,17600.0,24.6083,24.657,24.6083,24.65,17600.0
2015-03-05 11:00:00,35.44,35.48,35.43,35.48,6600.0,24.65,24.6779,24.6431,24.6779,6600.0
2015-03-05 11:30:00,35.48,35.49,35.45,35.45,7000.0,24.6779,24.6848,24.657,24.657,7000.0
2015-03-05 12:00:00,35.43,35.44,35.43,35.43,2200.0,24.6431,24.65,24.6431,24.6431,2200.0
2015-03-05 12:30:00,35.43,35.43,35.41,35.41,4300.0,24.6431,24.6431,24.6292,24.6292,4300.0
2015-03-05 13:00:00,35.4,35.43,35.4,35.43,1900.0,24.6222,24.6431,24.6222,24.6431,1900.0
2015-03-05 13:30:00,35.43,35.44,35.41,35.43,1600.0,24.6431,24.65,24.6292,24.6431,1600.0
2015-03-05 14:00:00,35.43,35.45,35.43,35.44,1000.0,24.6431,24.657,24.6431,24.65,1000.0
2015-03-05 14:30:00,35.44,35.44,35.43,35.44,3100.0,24.65,24.65,24.6431,24.65,3100.0
2015-03-05 15:00:00,35.43,35.43,35.42,35.42,1100.0,24.6431,24.6431,24.6361,24.6361,1100.0
2015-03-05 15:30:00,35.42,35.45,35.42,35.43,7800.0,24.6361,24.657,24.6361,24.6431,7800.0
2015-03-06 09:30:00,35.13,35.13,35.06,35.08,24300.0,24.4344,24.4344,24.3857,24.3996,24300.0
2015-03-06 10:00:00,35.09,35.11,35.02,35.07,21500.0,24.4066,24.4205,24.3579,24.3927,21500.0
2015-03-06 10:30:00,35.07,35.1,35.02,35.04,13400.0,24.3927,24.4136,24.3579,24.3718,13400.0
2015-03-06 11:00:00,35.03,35.03,34.97,34.99,14400.0,24.3649,24.3649,24.3231,24.337,14400.0
2015-03-06 11:30:00,34.97,34.98,34.9,34.93,16700.0,24.3231,24.3301,24.2745,24.2953,16700.0
2015-03-06 12:00:00,34.91,34.94,34.91,34.91,5700.0,24.2814,24.3023,24.2814,24.2814,5700.0
2015-03-06 12:30:00,34.89,34.91,34.89,34.9,1300.0,24.2675,24.2814,24.2675,24.2745,1300.0
2015-03-06 13:00:00,34.91,34.91,34.87,34.88,3300.0,24.2814,24.2814,24.2536,24.2605,3300.0
2015-03-06 13:30:00,34.9,34.93,34.88,34.93,4600.0,24.2745,24.2953,24.2605,24.2953,4600.0
2015-03-06 14:00:00,34.91,34.93,34.88,34.88,1300.0,24.2814,24.2953,24.2605,24.2605,1300.0
2015-03-06 14:30:00,34.89,34.91,34.87,34.87,1900.0,24.2675,24.2814,24.2536,24.2536,1900.0
2015-03-06 15:00:00,34.89,34.92,34.89,34.89,4800.0,24.2675,24.2884,24.2675,24.2675,4800.0
2015-03-06 15:30:00,34.89,35.01,34.89,34.99,17200.0,24.2675,24.351,24.2675,24.337,17200.0
2015-03-09 09:30:00,35.7,35.8,35.7,35.8,41100.0,24.8309,24.9004,24.8309,24.9004,41100.0
2015-03-09 10:00:00,35.8,35.8,35.69,35.69,7400.0,24.9004,24.9004,24.8239,24.8239,7400.0
2015-03-09 10:30:00,35.7,35.72,35.7,35.71,5700.0,24.8309,24.8448,24.8309,24.8378,5700.0
2015-03-09 11:00:00,35.72,35.76,35.72,35.75,3000.0,24.8448,24.8726,24.8448,24.8657,3000.0
2015-03-09 11:30:00,35.76,35.76,35.75,35.75,1100.0,24.8726,24.8726,24.8657,24.8657,1100.0
2015-03-09 12:00:00,35.74,35.76,35.74,35.74,6500.0,24.8587,24.8726,24.8587,24.8587,6500.0
2015-03-09 12:30:00,35.74,35.75,35.72,35.74,8900.0,24.8587,24.8657,24.8448,24.8587,8900.0
2015-03-09 13:00:00,35.76,35.76,35.75,35.75,1200.0,24.8726,24.8726,24.8657,24.8657,1200.0
2015-03-09 13:30:00,35.76,35.8,35.76,35.8,3400.0,24.8726,24.9004,24.8726,24.9004,3400.0
2015-03-09 14:00:00,35.8,35.84,35.78,35.81,21600.0,24.9004,24.9283,24.8865,24.9074,21600.0
2015-03-09 14:30:00,35.8,35.83,35.76,35.78,16700.0,24.9004,24.9213,24.8726,24.8865,16700.0
2015-03-09 15:00:00,35.78,35.82,35.77,35.77,18600.0,24.8865,24.9143,24.8796,24.8796,18600.0
2015-03-09 15:30:00,35.78,35.81,35.73,35.77,22100.0,24.8865,24.9074,24.8518,24.8796,22100.0
2015-03-10 09:30:00,35.38,35.49,35.38,35.42,47100.0,24.6083,24.6848,24.6083,24.6361,47100.0
2015-03-10 10:00:00,35.42,35.43,35.38,35.43,10000.0,24.6361,24.6431,24.6083,24.6431,10000.0
2015-03-10 10:30:00,35.42,35.44,35.4,35.43,18800.0,24.6361,24.65,24.6222,24.6431,18800.0
2015-03-10 11:00:00,35.44,35.47,35.42,35.46,6500.0,24.65,24.6709,24.6361,24.664,6500.0
2015-03-10 11:30:00,35.42,35.42,35.37,35.4,8300.0,24.6361,24.6361,24.6014,24.6222,8300.0
2015-03-10 12:00:00,35.36,35.37,35.32,35.34,7800.0,24.5944,24.6014,24.5666,24.5805,7800.0
2015-03-10 12:30:00,35.34,35.38,35.34,35.38,6000.0,24.5805,24.6083,24.5805,24.6083,6000.0
2015-03-10 13:00:00,35.38,35.39,35.38,35.39,800.0,24.6083,24.6153,24.6083,24.6153,800.0
2015-03-10 13:30:00,35.38,35.39,35.38,35.39,2000.0,24.6083,24.6153,24.6083,24.6153,2000.0
2015-03-10 14:00:00,35.39,35.4,35.36,35.39,4900.0,24.6153,24.6222,24.5944,24.6153,4900.0
2015-03-10 14:30:00,35.37,35.38,35.37,35.37,1600.0,24.6014,24.6083,24.6014,24.6014,1600.0
2015-03-10 15:00:00,35.4,35.43,35.4,35.4,4500.0,24.6222,24.6431,24.6222,24.6222,4500.0
2015-03-10 15:30:00,35.4,35.42,35.4,35.4,6000.0,24.6222,24.6361,24.6222,24.6222,6000.0
2015-03-11 09:30:00,35.88,35.88,35.8,35.8,20600.0,24.9561,24.9561,24.9004,24.9004,20600.0
2015-03-11 10:00:00,35.81,35.81,35.81,35.81,300.0,24.9074,24.9074,24.9074,24.9074,300.0
2015-03-11 10:30:00,35.81,35.83,35.78,35.79,23300.0,24.9074,24.9213,24.8865,24.8935,23300.0
2015-03-11 11:00:00,35.81,35.84,35.8,35.83,24200.0,24.9074,24.9283,24.9004,24.9213,24200.0
2015-03-11 11:30:00,35.83,35.83,35.81,35.82,6500.0,24.9213,24.9213,24.9074,24.9143,6500.0
2015-03-11 12:00:00,35.82,35.85,35.82,35.85,300.0,24.9143,24.9352,24.9143,24.9352,300.0
2015-03-11 12:30:00,35.83,35.84,35.83,35.84,400.0,24.9213,24.9283,24.9213,24.9283,400.0
2015-03-11 13:00:00,35.85,35.85,35.85,35.85,900.0,24.9352,24.9352,24.9352,24.9352,900.0
2015-03-11 13:30:00,35.85,35.85,35.84,35.84,4900.0,24.9352,24.9352,24.9283,24.9283,4900.0
2015-03-11 14:00:00,35.83,35.87,35.83,35.87,2700.0,24.9213,24.9491,24.9213,24.9491,2700.0
2015-03-11 14:30:00,35.87,35.88,35.86,35.88,2200.0,24.9491,24.9561,24.9422,24.9561,2200.0
2015-03-11 15:00:00,35.87,35.87,35.85,35.85,300.0,24.9491,24.9491,24.9352,24.9352,300.0
2015-03-11 15:30:00,35.83,35.83,35.82,35.82,2900.0,24.9213,24.9213,24.9143,24.9143,2900.0
2015-03-12 09:30:00,36.68,36.72,36.62,36.68,34900.0,25.5125,25.5403,25.4708,25.5125,34900.0
2015-03-12 10:00:00,36.67,36.67,36.6,36.66,7200.0,25.5056,25.5056,25.4569,25.4986,7200.0
2015-03-12 10:30:00,36.67,36.68,36.64,36.66,16000.0,25.5056,25.5125,25.4847,25.4986,16000.0
2015-03-12 11:00:00,36.66,36.68,36.66,36.68,6600.0,25.4986,25.5125,25.4986,25.5125,6600.0
2015-03-12 11:30:00,36.69,36.69,36.68,36.69,1600.0,25.5195,25.5195,25.5125,25.5195,1600.0
2015-03-12 12:00:00,36.69,36.69,36.66,36.66,9300.0,25.5195,25.5195,25.4986,25.4986,9300.0
2015-03-12 12:30:00,36.66,36.67,36.62,36.62,15300.0,25.4986,25.5056,25.4708,25.4708,15300.0
2015-03-12 13:00:00,36.62,36.65,36.62,36.63,3200.0,25.4708,25.4917,25.4708,25.4777,3200.0
2015-03-12 13:30:00,36.6,36.63,36.6,36.62,4400.0,25.4569,25.4777,25.4569,25.4708,4400.0
2015-03-12 14:00:00,36.62,36.62,36.6,36.61,2400.0,25.4708,25.4708,25.4569,25.4638,2400.0
2015-03-12 14:30:00,36.6,36.61,36.59,36.6,12200.0,25.4569,25.4638,25.4499,25.4569,12200.0
2015-03-12 15:00:00,36.61,36.65,36.61,36.65,4500.0,25.4638,25.4917,25.4638,25.4917,4500.0
2015-03-12 15:30:00,36.64,36.66,36.57,36.64,17700.0,25.4847,25.4986,25.436,25.4847,17700.0
2015-03-13 09:30:00,36.8,36.8,36.66,36.68,29100.0,25.596,25.596,25.4986,25.5125,29100.0
2015-03-13 10:00:00,36.68,36.68,36.64,36.64,10500.0,25.5125,25.5125,25.4847,25.4847,10500.0
2015-03-13 10:30:00,36.63,36.69,36.63,36.63,15500.0,25.4777,25.5195,25.4777,25.4777,15500.0
2015-03-13 11:00:00,36.62,36.62,36.55,36.58,10800.0,25.4708,25.4708,25.4221,25.443,10800.0
2015-03-13 11:30:00,36.57,36.61,36.53,36.53,4800.0,25.436,25.4638,25.4082,25.4082,4800.0
2015-03-13 12:00:00,36.55,36.62,36.55,36.62,5600.0,25.4221,25.4708,25.4221,25.4708,5600.0
2015-03-13 12:30:00,36.63,36.7,36.63,36.67,2200.0,25.4777,25.5264,25.4777,25.5056,2200.0
2015-03-13 13:00:00,36.66,36.66,36.53,36.55,2500.0,25.4986,25.4986,25.4082,25.4221,2500.0
2015-03-13 13:30:00,36.61,36.64,36.61,36.64,600.0,25.4638,25.4847,25.4638,25.4847,600.0
2015-03-13 14:00:00,36.64,36.65,36.58,36.58,1100.0,25.4847,25.4917,25.443,25.443,1100.0
2015-03-13 14:30:00,36.59,36.59,36.54,36.58,1500.0,25.4499,25.4499,25.4151,25.443,1500.0
2015-03-13 15:00:00,36.59,36.64,36.59,36.64,1400.0,25.4499,25.4847,25.4499,25.4847,1400.0
2015-03-13 15:30:00,36.63,36.72,36.6,36.68,6500.0,25.4777,25.5403,25.4569,25.5125,6500.0
2015-03-16 09:30:00,37.98,38.15,37.95,38.14,95900.0,26.4167,26.535,26.3959,26.528,95900.0
2015-03-16 10:00:00,38.1,38.15,38.06,38.14,69100.0,26.5002,26.535,26.4724,26.528,69100.0
2015-03-16 10:30:00,38.14,38.15,38.09,38.1,28300.0,26.528,26.535,26.4932,26.5002,28300.0
2015-03-16 11:00:00,38.1,38.14,38.1,38.14,7000.0,26.5002,26.528,26.5002,26.528,7000.0
2015-03-16 11:30:00,38.14,38.25,38.14,38.22,13400.0,26.528,26.6045,26.528,26.5837,13400.0
2015-03-16 12:00:00,38.22,38.22,38.14,38.14,4300.0,26.5837,26.5837,26.528,26.528,4300.0
2015-03-16 12:30:00,38.14,38.19,38.13,38.17,28900.0,26.528,26.5628,26.5211,26.5489,28900.0
2015-03-16 13:00:00,38.16,38.19,38.15,38.17,22500.0,26.5419,26.5628,26.535,26.5489,22500.0
2015-03-16 13:30:00,38.17,38.19,38.16,38.16,6300.0,26.5489,26.5628,26.5419,26.5419,6300.0
2015-03-16 14:00:00,38.16,38.16,38.13,38.14,22600.0,26.5419,26.5419,26.5211,26.528,22600.0
2015-03-16 14:30:00,38.14,38.17,38.13,38.16,22500.0,26.528,26.5489,26.5211,26.5419,22500.0
2015-03-16 15:00:00,38.16,38.21,38.15,38.16,80300.0,26.5419,26.5767,26.535,26.5419,80300.0
2015-03-16 15:30:00,38.16,38.17,38.09,38.1,30600.0,26.5419,26.5489,26.4932,26.5002,30600.0
2015-03-17 09:30:00,38.48,38.6,38.46,38.53,66300.0,26.7645,26.848,26.7506,26.7993,66300.0
2015-03-17 10:00:00,38.52,38.58,38.51,38.51,46600.0,26.7923,26.834,26.7854,26.7854,46600.0
2015-03-17 10:30:00,38.52,38.63,38.52,38.63,16500.0,26.7923,26.8688,26.7923,26.8688,16500.0
2015-03-17 11:00:00,38.63,38.63,38.58,38.58,12100.0,26.8688,26.8688,26.834,26.834,12100.0
2015-03-17 11:30:00,38.58,38.63,38.58,38.62,16400.0,26.834,26.8688,26.834,26.8619,16400.0
2015-03-17 12:00:00,38.62,38.63,38.6,38.62,2900.0,26.8619,26.8688,26.848,26.8619,2900.0
2015-03-17 12:30:00,38.61,38.69,38.61,38.64,3600.0,26.8549,26.9106,26.8549,26.8758,3600.0
2015-03-17 13:00:00,38.67,38.69,38.66,38.68,7100.0,26.8966,26.9106,26.8897,26.9036,7100.0
2015-03-17 13:30:00,38.69,38.75,38.69,38.75,8200.0,26.9106,26.9523,26.9106,26.9523,8200.0
2015-03-17 14:00:00,38.75,38.78,38.72,38.77,15100.0,26.9523,26.9732,26.9314,26.9662,15100.0
2015-03-17 14:30:00,38.77,38.81,38.75,38.81,18400.0,26.9662,26.994,26.9523,26.994,18400.0
2015-03-17 15:00:00,38.81,38.85,38.79,38.82,17700.0,26.994,27.0218,26.9801,27.001,17700.0
2015-03-17 15:30:00,38.84,38.84,38.74,38.81,43200.0,27.0149,27.0149,26.9453,26.994,43200.0
2015-03-18 09:30:00,39.6,39.6,39.31,39.39,106000.0,27.5435,27.5435,27.3418,27.3974,106000.0
2015-03-18 10:00:00,39.38,39.45,39.36,39.4,22300.0,27.3905,27.4392,27.3766,27.4044,22300.0
2015-03-18 10:30:00,39.39,39.43,39.38,39.4,3600.0,27.3974,27.4253,27.3905,27.4044,3600.0
2015-03-18 11:00:00,39.4,39.43,39.4,39.43,3700.0,27.4044,27.4253,27.4044,27.4253,3700.0
2015-03-18 11:30:00,39.41,39.48,39.41,39.45,6500.0,27.4113,27.46,27.4113,27.4392,6500.0
2015-03-18 12:00:00,39.44,39.46,39.43,39.44,3400.0,27.4322,27.4461,27.4253,27.4322,3400.0
2015-03-18 12:30:00,39.43,39.44,39.41,39.43,2500.0,27.4253,27.4322,27.4113,27.4253,2500.0
2015-03-18 13:00:00,39.42,39.42,39.3,39.3,13700.0,27.4183,27.4183,27.3348,27.3348,13700.0
2015-03-18 13:30:00,39.28,39.42,39.21,39.42,8200.0,27.3209,27.4183,27.2722,27.4183,8200.0
2015-03-18 14:00:00,39.42,39.91,39.42,39.75,35700.0,27.4183,27.7591,27.4183,27.6478,35700.0
2015-03-18 14:30:00,39.82,39.92,39.82,39.9,19400.0,27.6965,27.7661,27.6965,27.7522,19400.0
2015-03-18 15:00:00,39.87,39.97,39.87,39.94,5600.0,27.7313,27.8009,27.7313,27.78,5600.0
2015-03-18 15:30:00,39.94,39.98,39.7,39.93,87200.0,27.78,27.8078,27.6131,27.773,87200.0
2015-03-19 09:30:00,39.77,39.79,39.56,39.57,28000.0,27.6617,27.6757,27.5157,27.5226,28000.0
2015-03-19 10:00:00,39.63,39.64,39.51,39.51,40500.0,27.5644,27.5713,27.4809,27.4809,40500.0
2015-03-19 10:30:00,39.53,39.57,39.48,39.5,13100.0,27.4948,27.5226,27.46,27.4739,13100.0
2015-03-19 11:00:00,39.55,39.59,39.5,39.58,8200.0,27.5087,27.5365,27.4739,27.5296,8200.0
2015-03-19 11:30:00,39.57,39.6,39.5,39.6,15700.0,27.5226,27.5435,27.4739,27.5435,15700.0
2015-03-19 12:00:00,39.57,39.59,39.56,39.56,3900.0,27.5226,27.5365,27.5157,27.5157,3900.0
2015-03-19 12:30:00,39.55,39.58,39.55,39.56,1100.0,27.5087,27.5296,27.5087,27.5157,1100.0
2015-03-19 13:00:00,39.58,39.62,39.57,39.62,12200.0,27.5296,27.5574,27.5226,27.5574,12200.0
2015-03-19 13:30:00,39.62,39.62,39.61,39.61,5100.0,27.5574,27.5574,27.5505,27.5505,5100.0
2015-03-19 14:00:00,39.61,39.63,39.58,39.6,16600.0,27.5505,27.5644,27.5296,27.5435,16600.0
2015-03-19 14:30:00,39.6,39.63,39.58,39.59,15200.0,27.5435,27.5644,27.5296,27.5365,15200.0
2015-03-19 15:00:00,39.6,39.65,39.58,39.65,7200.0,27.5435,27.5783,27.5296,27.5783,7200.0
2015-03-19 15:30:00,39.65,39.69,39.65,39.69,9500.0,27.5783,27.6061,27.5783,27.6061,9500.0
2015-03-20 09:30:00,40.32,40.5,40.24,40.47,62700.0,28.0443,28.1695,27.9886,28.1486,62700.0
2015-03-20 10:00:00,40.46,40.51,40.46,40.51,6700.0,28.1417,28.1764,28.1417,28.1764,6700.0
2015-03-20 10:30:00,40.52,40.53,40.41,40.46,14900.0,28.1834,28.1904,28.1069,28.1417,14900.0
2015-03-20 11:00:00,40.47,40.5,40.42,40.49,9900.0,28.1486,28.1695,28.1138,28.1625,9900.0
2015-03-20 11:30:00,40.5,40.56,40.5,40.56,11800.0,28.1695,28.2112,28.1695,28.2112,11800.0
2015-03-20 12:00:00,40.56,40.57,40.53,40.54,6100.0,28.2112,28.2182,28.1904,28.1973,6100.0
2015-03-20 12:30:00,40.54,40.61,40.54,40.61,3700.0,28.1973,28.246,28.1973,28.246,3700.0
2015-03-20 13:00:00,40.61,40.63,40.59,40.62,19900.0,28.246,28.2599,28.2321,28.253,19900.0
2015-03-20 13:30:00,40.63,40.64,40.59,40.6,15600.0,28.2599,28.2669,28.2321,28.239,15600.0
2015-03-20 14:00:00,40.6,40.63,40.58,40.58,4200.0,28.239,28.2599,28.2251,28.2251,4200.0
2015-03-20 14:30:00,40.56,40.62,40.56,40.6,4900.0,28.2112,28.253,28.2112,28.239,4900.0
2015-03-20 15:00:00,40.6,40.63,40.57,40.6,14600.0,28.239,28.2599,28.2182,28.239,14600.0
2015-03-20 15:30:00,40.6,40.62,40.55,40.57,17500.0,28.239,28.253,28.2043,28.2182,17500.0
2015-03-23 09:30:00,41.1,41.17,41.0,41.04,71600.0,28.5868,28.6355,28.5173,28.5451,71600.0
2015-03-23 10:00:00,41.03,41.05,40.97,41.01,15400.0,28.5381,28.552,28.4964,28.5242,15400.0
2015-03-23 10:30:00,41.01,41.01,40.95,40.98,4500.0,28.5242,28.5242,28.4825,28.5034,4500.0
2015-03-23 11:00:00,40.97,40.97,40.92,40.95,5400.0,28.4964,28.4964,28.4616,28.4825,5400.0
2015-03-23 11:30:00,40.95,40.95,40.87,40.87,6100.0,28.4825,28.4825,28.4268,28.4268,6100.0
2015-03-23 12:00:00,40.87,40.92,40.84,40.89,5900.0,28.4268,28.4616,28.406,28.4408,5900.0
2015-03-23 12:30:00,40.9,40.91,40.85,40.89,3400.0,28.4477,28.4547,28.4129,28.4408,3400.0
2015-03-23 13:00:00,40.9,40.9,40.88,40.88,6100.0,28.4477,28.4477,28.4338,28.4338,6100.0
2015-03-23 13:30:00,40.9,40.91,40.89,40.9,1100.0,28.4477,28.4547,28.4408,28.4477,1100.0
2015-03-23 14:00:00,40.9,40.91,40.82,40.87,10400.0,28.4477,28.4547,28.3921,28.4268,10400.0
2015-03-23 14:30:00,40.83,40.91,40.83,40.89,7900.0,28.399,28.4547,28.399,28.4408,7900.0
2015-03-23 15:00:00,40.89,40.89,40.82,40.85,12500.0,28.4408,28.4408,28.3921,28.4129,12500.0
2015-03-23 15:30:00,40.86,40.88,40.81,40.82,22800.0,28.4199,28.4338,28.3851,28.3921,22800.0
2015-03-24 09:30:00,40.64,40.76,40.58,40.67,62100.0,28.2669,28.3503,28.2251,28.2877,62100.0
2015-03-24 10:00:00,40.63,40.68,40.62,40.68,16700.0,28.2599,28.2947,28.253,28.2947,16700.0
2015-03-24 10:30:00,40.66,40.7,40.62,40.7,16100.0,28.2808,28.3086,28.253,28.3086,16100.0
2015-03-24 11:00:00,40.71,40.73,40.7,40.73,2400.0,28.3156,28.3295,28.3086,28.3295,2400.0
2015-03-24 11:30:00,40.75,40.75,40.69,40.72,2800.0,28.3434,28.3434,28.3016,28.3225,2800.0
2015-03-24 12:00:00,40.72,40.72,40.68,40.72,10800.0,28.3225,28.3225,28.2947,28.3225,10800.0
2015-03-24 12:30:00,40.7,40.71,40.69,40.71,3900.0,28.3086,28.3156,28.3016,28.3156,3900.0
2015-03-24 13:00:00,40.71,40.78,40.71,40.78,20500.0,28.3156,28.3642,28.3156,28.3642,20500.0
2015-03-24 13:30:00,40.78,40.81,40.78,40.79,5100.0,28.3642,28.3851,28.3642,28.3712,5100.0
2015-03-24 14:00:00,40.79,40.82,40.79,40.81,4000.0,28.3712,28.3921,28.3712,28.3851,4000.0
2015-03-24 14:30:00,40.79,40.79,40.76,40.77,8800.0,28.3712,28.3712,28.3503,28.3573,8800.0
2015-03-24 15:00:00,40.78,40.79,40.78,40.79,3300.0,28.3642,28.3712,28.3642,28.3712,3300.0
2015-03-24 15:30:00,40.8,40.84,40.76,40.77,8600.0,28.3782,28.406,28.3503,28.3573,8600.0
2015-03-25 09:30:00,40.46,40.55,40.38,40.51,19600.0,28.1417,28.2043,28.086,28.1764,19600.0
2015-03-25 10:00:00,40.51,40.59,40.49,40.59,6800.0,28.1764,28.2321,28.1625,28.2321,6800.0
2015-03-25 10:30:00,40.59,40.62,40.52,40.54,8100.0,28.2321,28.253,28.1834,28.1973,8100.0
2015-03-25 11:00:00,40.54,40.54,40.46,40.46,5100.0,28.1973,28.1973,28.1417,28.1417,5100.0
2015-03-25 11:30:00,40.45,40.47,40.39,40.43,13200.0,28.1347,28.1486,28.093,28.1208,13200.0
2015-03-25 12:00:00,40.42,40.42,40.36,40.37,8300.0,28.1138,28.1138,28.0721,28.0791,8300.0
2015-03-25 12:30:00,40.38,40.38,40.27,40.27,12500.0,28.086,28.086,28.0095,28.0095,12500.0
2015-03-25 13:00:00,40.28,40.31,40.21,40.31,12800.0,28.0165,28.0373,27.9678,28.0373,12800.0
2015-03-25 13:30:00,40.29,40.31,40.25,40.28,7900.0,28.0234,28.0373,27.9956,28.0165,7900.0
2015-03-25 14:00:00,40.28,40.31,40.26,40.29,26300.0,28.0165,28.0373,28.0026,28.0234,26300.0
2015-03-25 14:30:00,40.28,40.3,40.23,40.29,32800.0,28.0165,28.0304,27.9817,28.0234,32800.0
2015-03-25 15:00:00,40.25,40.26,40.17,40.2,25900.0,27.9956,28.0026,27.94,27.9608,25900.0
2015-03-25 15:30:00,40.22,40.23,40.14,40.21,39100.0,27.9747,27.9817,27.9191,27.9678,39100.0
2015-03-26 09:30:00,40.2,40.48,40.2,40.38,33600.0,27.9608,28.1556,27.9608,28.086,33600.0
2015-03-26 10:00:00,40.37,40.37,40.25,40.31,15800.0,28.0791,28.0791,27.9956,28.0373,15800.0
2015-03-26 10:30:00,40.31,40.35,40.27,40.29,7700.0,28.0373,28.0652,28.0095,28.0234,7700.0
2015-03-26 11:00:00,40.3,40.34,40.28,40.31,2400.0,28.0304,28.0582,28.0165,28.0373,2400.0
2015-03-26 11:30:00,40.32,40.34,40.3,40.34,7600.0,28.0443,28.0582,28.0304,28.0582,7600.0
2015-03-26 12:00:00,40.35,40.35,40.28,40.3,4100.0,28.0652,28.0652,28.0165,28.0304,4100.0
2015-03-26 12:30:00,40.3,40.35,40.29,40.35,1400.0,28.0304,28.0652,28.0234,28.0652,1400.0
2015-03-26 13:00:00,40.3,40.31,40.29,40.29,1800.0,28.0304,28.0373,28.0234,28.0234,1800.0
2015-03-26 13:30:00,40.3,40.35,40.3,40.35,6500.0,28.0304,28.0652,28.0304,28.0652,6500.0
2015-03-26 14:00:00,40.35,40.36,40.29,40.35,5500.0,28.0652,28.0721,28.0234,28.0652,5500.0
2015-03-26 14:30:00,40.32,40.39,40.32,40.37,7700.0,28.0443,28.093,28.0443,28.0791,7700.0
2015-03-26 15:00:00,40.38,40.4,40.36,40.4,5300.0,28.086,28.0999,28.0721,28.0999,5300.0
2015-03-26 15:30:00,40.39,40.42,40.37,40.4,18200.0,28.093,28.1138,28.0791,28.0999,18200.0
2015-03-27 09:30:00,40.76,40.98,40.75,40.81,23100.0,28.3503,28.5034,28.3434,28.3851,23100.0
2015-03-27 10:00:00,40.8,40.81,40.75,40.78,6800.0,28.3782,28.3851,28.3434,28.3642,6800.0
2015-03-27 10:30:00,40.77,40.88,40.77,40.88,6700.0,28.3573,28.4338,28.3573,28.4338,6700.0
2015-03-27 11:00:00,40.89,40.9,40.85,40.87,3200.0,28.4408,28.4477,28.4129,28.4268,3200.0
2015-03-27 11:30:00,40.88,40.91,40.86,40.91,8700.0,28.4338,28.4547,28.4199,28.4547,8700.0
2015-03-27 12:00:00,40.9,40.93,40.87,40.92,2500.0,28.4477,28.4686,28.4268,28.4616,2500.0
2015-03-27 12:30:00,40.91,40.95,40.9,40.95,8800.0,28.4547,28.4825,28.4477,28.4825,8800.0
2015-03-27 13:00:00,40.95,40.95,40.88,40.88,1900.0,28.4825,28.4825,28.4338,28.4338,1900.0
2015-03-27 13:30:00,40.86,40.87,40.85,40.85,900.0,28.4199,28.4268,28.4129,28.4129,900.0
2015-03-27 14:00:00,40.89,40.92,40.88,40.9,5100.0,28.4408,28.4616,28.4338,28.4477,5100.0
2015-03-27 14:30:00,40.89,40.9,40.84,40.9,2600.0,28.4408,28.4477,28.406,28.4477,2600.0
2015-03-27 15:00:00,40.9,40.9,40.88,40.9,5900.0,28.4477,28.4477,28.4338,28.4477,5900.0
2015-03-27 15:30:00,40.9,41.0,40.9,40.98,31400.0,28.4477,28.5173,28.4477,28.5034,31400.0
2015-03-30 09:30:00,42.49,42.5,42.25,42.37,62400.0,29.5536,29.5606,29.3867,29.4702,62400.0
2015-03-30 10:00:00,42.38,42.5,42.38,42.47,28900.0,29.4771,29.5606,29.4771,29.5397,28900.0
2015-03-30 10:30:00,42.48,42.51,42.47,42.51,41700.0,29.5467,29.5675,29.5397,29.5675,41700.0
2015-03-30 11:00:00,42.52,42.63,42.52,42.63,52200.0,29.5745,29.651,29.5745,29.651,52200.0
2015-03-30 11:30:00,42.6,42.63,42.57,42.6,11100.0,29.6301,29.651,29.6093,29.6301,11100.0
2015-03-30 12:00:00,42.6,42.71,42.6,42.7,25200.0,29.6301,29.7066,29.6301,29.6997,25200.0
2015-03-30 12:30:00,42.69,42.79,42.69,42.79,18000.0,29.6927,29.7623,29.6927,29.7623,18000.0
2015-03-30 13:00:00,42.83,42.89,42.82,42.82,16100.0,29.7901,29.8318,29.7832,29.7832,16100.0
2015-03-30 13:30:00,42.84,42.93,42.82,42.91,16100.0,29.7971,29.8597,29.7832,29.8457,16100.0
2015-03-30 14:00:00,42.89,42.89,42.84,42.86,700.0,29.8318,29.8318,29.7971,29.811,700.0
2015-03-30 14:30:00,42.88,42.88,42.83,42.83,10200.0,29.8249,29.8249,29.7901,29.7901,10200.0
2015-03-30 15:00:00,42.88,42.89,42.88,42.88,5500.0,29.8249,29.8318,29.8249,29.8249,5500.0
2015-03-30 15:30:00,42.88,42.93,42.8,42.9,46400.0,29.8249,29.8597,29.7692,29.8388,46400.0
2015-03-31 09:30:00,41.59,41.64,41.34,41.49,92500.0,28.9276,28.9624,28.7537,28.8581,92500.0
2015-03-31 10:00:00,41.49,41.6,41.43,41.52,12200.0,28.8581,28.9346,28.8163,28.8789,12200.0
2015-03-31 10:30:00,41.53,41.71,41.53,41.68,15500.0,28.8859,29.0111,28.8859,28.9902,15500.0
2015-03-31 11:00:00,41.68,41.72,41.62,41.7,10900.0,28.9902,29.0181,28.9485,29.0041,10900.0
2015-03-31 11:30:00,41.69,41.7,41.62,41.7,2900.0,28.9972,29.0041,28.9485,29.0041,2900.0
2015-03-31 12:00:00,41.68,41.75,41.66,41.73,17100.0,28.9902,29.0389,28.9763,29.025,17100.0
2015-03-31 12:30:00,41.71,41.72,41.64,41.65,7200.0,29.0111,29.0181,28.9624,28.9694,7200.0
2015-03-31 13:00:00,41.65,41.7,41.65,41.68,6800.0,28.9694,29.0041,28.9694,28.9902,6800.0
2015-03-31 13:30:00,41.68,41.68,41.64,41.64,3200.0,28.9902,28.9902,28.9624,28.9624,3200.0
2015-03-31 14:00:00,41.64,41.66,41.62,41.62,5300.0,28.9624,28.9763,28.9485,28.9485,5300.0
2015-03-31 14:30:00,41.63,41.63,41.59,41.62,4500.0,28.9555,28.9555,28.9276,28.9485,4500.0
2015-03-31 15:00:00,41.67,41.67,41.62,41.64,3100.0,28.9833,28.9833,28.9485,28.9624,3100.0
2015-03-31 15:30:00,41.62,41.69,41.6,41.67,10900.0,28.9485,28.9972,28.9346,28.9833,10900.0
2015-04-01 09:30:00,42.75,42.75,42.45,42.5,43400.0,29.7345,29.7345,29.5258,29.5606,43400.0
2015-04-01 10:00:00,42.49,42.63,42.49,42.55,41400.0,29.5536,29.651,29.5536,29.5954,41400.0
2015-04-01 10:30:00,42.55,42.67,42.52,42.65,18000.0,29.5954,29.6788,29.5745,29.6649,18000.0
2015-04-01 11:00:00,42.67,42.67,42.62,42.64,5100.0,29.6788,29.6788,29.644,29.658,5100.0
2015-04-01 11:30:00,42.64,42.64,42.57,42.62,4000.0,29.658,29.658,29.6093,29.644,4000.0
2015-04-01 12:00:00,42.61,42.64,42.61,42.62,1500.0,29.6371,29.658,29.6371,29.644,1500.0
2015-04-01 12:30:00,42.62,42.66,42.62,42.63,2900.0,29.644,29.6719,29.644,29.651,2900.0
2015-04-01 13:00:00,42.63,42.66,42.61,42.66,4200.0,29.651,29.6719,29.6371,29.6719,4200.0
2015-04-01 13:30:00,42.66,42.67,42.64,42.67,4400.0,29.6719,29.6788,29.658,29.6788,4400.0
2015-04-01 14:00:00,42.67,42.67,42.62,42.62,2700.0,29.6788,29.6788,29.644,29.644,2700.0
2015-04-01 14:30:00,42.63,42.65,42.62,42.65,4500.0,29.651,29.6649,29.644,29.6649,4500.0
2015-04-01 15:00:00,42.65,42.65,42.61,42.62,3200.0,29.6649,29.6649,29.6371,29.644,3200.0
2015-04-01 15:30:00,42.64,42.71,42.61,42.71,23100.0,29.658,29.7066,29.6371,29.7066,23100.0
2015-04-02 09:30:00,42.28,42.52,42.13,42.42,88700.0,29.4076,29.5745,29.3032,29.5049,88700.0
2015-04-02 10:00:00,42.47,42.47,42.4,42.44,5300.0,29.5397,29.5397,29.491,29.5188,5300.0
2015-04-02 10:30:00,42.41,42.41,42.29,42.32,9900.0,29.498,29.498,29.4145,29.4354,9900.0
2015-04-02 11:00:00,42.32,42.35,42.3,42.32,6000.0,29.4354,29.4562,29.4215,29.4354,6000.0
2015-04-02 11:30:00,42.32,42.38,42.28,42.3,5600.0,29.4354,29.4771,29.4076,29.4215,5600.0
2015-04-02 12:00:00,42.31,42.32,42.24,42.27,10700.0,29.4284,29.4354,29.3797,29.4006,10700.0
2015-04-02 12:30:00,42.28,42.28,42.25,42.28,11600.0,29.4076,29.4076,29.3867,29.4076,11600.0
2015-04-02 13:00:00,42.27,42.31,42.23,42.3,14100.0,29.4006,29.4284,29.3728,29.4215,14100.0
2015-04-02 13:30:00,42.31,42.35,42.22,42.22,36800.0,29.4284,29.4562,29.3658,29.3658,36800.0
2015-04-02 14:00:00,42.28,42.28,42.27,42.28,2100.0,29.4076,29.4076,29.4006,29.4076,2100.0
2015-04-02 14:30:00,42.24,42.27,42.18,42.21,8300.0,29.3797,29.4006,29.338,29.3589,8300.0
2015-04-02 15:00:00,42.21,42.22,42.18,42.21,30000.0,29.3589,29.3658,29.338,29.3589,30000.0
2015-04-02 15:30:00,42.22,42.38,42.22,42.36,23100.0,29.3658,29.4771,29.3658,29.4632,23100.0
2015-04-06 09:30:00,43.0,43.52,42.97,43.44,73700.0,29.9083,30.27,29.8875,30.2144,73700.0
2015-04-06 10:00:00,43.46,43.57,43.44,43.47,18600.0,30.2283,30.3048,30.2144,30.2353,18600.0
2015-04-06 10:30:00,43.45,43.49,43.4,43.46,17500.0,30.2213,30.2492,30.1866,30.2283,17500.0
2015-04-06 11:00:00,43.47,43.5,43.45,43.5,17600.0,30.2353,30.2561,30.2213,30.2561,17600.0
2015-04-06 11:30:00,43.5,43.52,43.49,43.52,13000.0,30.2561,30.27,30.2492,30.27,13000.0
2015-04-06 12:00:00,43.52,43.53,43.48,43.53,16100.0,30.27,30.277,30.2422,30.277,16100.0
2015-04-06 12:30:00,43.53,43.56,43.52,43.55,8600.0,30.277,30.2979,30.27,30.2909,8600.0
2015-04-06 13:00:00,43.54,43.58,43.54,43.57,6000.0,30.2839,30.3118,30.2839,30.3048,6000.0
2015-04-06 13:30:00,43.57,43.58,43.56,43.56,4700.0,30.3048,30.3118,30.2979,30.2979,4700.0
2015-04-06 14:00:00,43.56,43.58,43.53,43.57,8700.0,30.2979,30.3118,30.277,30.3048,8700.0
2015-04-06 14:30:00,43.56,43.61,43.53,43.56,9700.0,30.2979,30.3326,30.277,30.2979,9700.0
2015-04-06 15:00:00,43.59,43.59,43.47,43.49,5100.0,30.3187,30.3187,30.2353,30.2492,5100.0
2015-04-06 15:30:00,43.49,43.52,43.47,43.48,31200.0,30.2492,30.27,30.2353,30.2422,31200.0
2015-04-07 09:30:00,44.13,44.13,43.9,43.94,42600.0,30.6943,30.6943,30.5343,30.5622,42600.0
2015-04-07 10:00:00,43.95,44.0,43.93,43.99,22600.0,30.5691,30.6039,30.5552,30.5969,22600.0
2015-04-07 10:30:00,43.99,43.99,43.92,43.92,8600.0,30.5969,30.5969,30.5482,30.5482,8600.0
2015-04-07 11:00:00,43.93,43.97,43.93,43.94,9700.0,30.5552,30.583,30.5552,30.5622,9700.0
2015-04-07 11:30:00,43.98,44.03,43.96,44.0,14400.0,30.59,30.6248,30.5761,30.6039,14400.0
2015-04-07 12:00:00,44.01,44.03,44.0,44.02,12000.0,30.6108,30.6248,30.6039,30.6178,12000.0
2015-04-07 12:30:00,44.03,44.09,44.03,44.08,4200.0,30.6248,30.6665,30.6248,30.6595,4200.0
2015-04-07 13:00:00,44.09,44.12,44.07,44.07,9700.0,30.6665,30.6874,30.6526,30.6526,9700.0
2015-04-07 13:30:00,44.06,44.09,44.05,44.05,12000.0,30.6456,30.6665,30.6387,30.6387,12000.0
2015-04-07 14:00:00,44.05,44.05,43.97,43.98,5400.0,30.6387,30.6387,30.583,30.59,5400.0
2015-04-07 14:30:00,44.0,44.02,43.97,44.0,18200.0,30.6039,30.6178,30.583,30.6039,18200.0
2015-04-07 15:00:00,43.99,44.02,43.98,43.98,6400.0,30.5969,30.6178,30.59,30.59,6400.0
2015-04-07 15:30:00,44.01,44.01,43.9,43.93,27200.0,30.6108,30.6108,30.5343,30.5552,27200.0
2015-04-08 09:30:00,44.37,44.41,44.1,44.11,198000.0,30.8612,30.8891,30.6734,30.6804,198000.0
2015-04-08 10:00:00,44.13,44.24,43.72,43.74,100600.0,30.6943,30.7708,30.4091,30.4231,100600.0
2015-04-08 10:30:00,43.74,43.74,43.67,43.72,59300.0,30.4231,30.4231,30.3744,30.4091,59300.0
2015-04-08 11:00:00,43.72,43.76,43.67,43.7,59800.0,30.4091,30.437,30.3744,30.3952,59800.0
2015-04-08 11:30:00,43.71,43.91,43.66,43.82,45200.0,30.4022,30.5413,30.3674,30.4787,45200.0
2015-04-08 12:00:00,43.82,44.06,43.82,43.95,14900.0,30.4787,30.6456,30.4787,30.5691,14900.0
2015-04-08 12:30:00,44.0,44.05,43.92,43.98,3300.0,30.6039,30.6387,30.5482,30.59,3300.0
2015-04-08 13:00:00,43.99,44.08,43.99,44.08,6200.0,30.5969,30.6595,30.5969,30.6595,6200.0
2015-04-08 13:30:00,44.08,44.19,44.08,44.16,18200.0,30.6595,30.736,30.6595,30.7152,18200.0
2015-04-08 14:00:00,44.16,44.2,43.98,44.15,21400.0,30.7152,30.743,30.59,30.7082,21400.0
2015-04-08 14:30:00,44.14,44.22,44.08,44.16,14700.0,30.7013,30.7569,30.6595,30.7152,14700.0
2015-04-08 15:00:00,44.17,44.18,44.03,44.12,34400.0,30.7221,30.7291,30.6248,30.6874,34400.0
2015-04-08 15:30:00,44.12,44.2,44.05,44.19,44900.0,30.6874,30.743,30.6387,30.736,44900.0
2015-04-09 09:30:00,43.59,43.59,43.36,43.38,52500.0,30.3187,30.3187,30.1587,30.1727,52500.0
2015-04-09 10:00:00,43.35,43.36,43.26,43.32,17000.0,30.1518,30.1587,30.0892,30.1309,17000.0
2015-04-09 10:30:00,43.34,43.35,43.25,43.26,7600.0,30.1448,30.1518,30.0822,30.0892,7600.0
2015-04-09 11:00:00,43.26,43.26,43.21,43.21,22400.0,30.0892,30.0892,30.0544,30.0544,22400.0
2015-04-09 11:30:00,43.21,43.44,43.21,43.44,41400.0,30.0544,30.2144,30.0544,30.2144,41400.0
2015-04-09 12:00:00,43.44,43.45,43.33,43.34,19300.0,30.2144,30.2213,30.1379,30.1448,19300.0
2015-04-09 12:30:00,43.34,43.35,43.25,43.28,22900.0,30.1448,30.1518,30.0822,30.1031,22900.0
2015-04-09 13:00:00,43.29,43.31,43.24,43.28,18400.0,30.1101,30.124,30.0753,30.1031,18400.0
2015-04-09 13:30:00,43.28,43.41,43.28,43.39,20500.0,30.1031,30.1935,30.1031,30.1796,20500.0
2015-04-09 14:00:00,43.39,43.41,43.35,43.4,21400.0,30.1796,30.1935,30.1518,30.1866,21400.0
2015-04-09 14:30:00,43.4,43.41,43.28,43.41,30700.0,30.1866,30.1935,30.1031,30.1935,30700.0
2015-04-09 15:00:00,43.4,43.41,43.22,43.23,25400.0,30.1866,30.1935,30.0614,30.0683,25400.0
2015-04-09 15:30:00,43.24,43.29,43.17,43.2,43000.0,30.0753,30.1101,30.0266,30.0475,43000.0
2015-04-10 09:30:00,44.24,44.43,44.2,44.33,63600.0,30.7708,30.903,30.743,30.8334,63600.0
2015-04-10 10:00:00,44.34,44.67,44.34,44.56,19000.0,30.8404,31.0699,30.8404,30.9934,19000.0
2015-04-10 10:30:00,44.52,44.62,44.52,44.58,22100.0,30.9656,31.0351,30.9656,31.0073,22100.0
2015-04-10 11:00:00,44.56,44.62,44.55,44.62,20900.0,30.9934,31.0351,30.9864,31.0351,20900.0
2015-04-10 11:30:00,44.62,44.64,44.61,44.64,20500.0,31.0351,31.049,31.0282,31.049,20500.0
2015-04-10 12:00:00,44.63,44.63,44.61,44.61,6800.0,31.0421,31.0421,31.0282,31.0282,6800.0
2015-04-10 12:30:00,44.6,44.68,44.6,44.68,17700.0,31.0212,31.0769,31.0212,31.0769,17700.0
2015-04-10 13:00:00,44.68,44.73,44.68,44.71,8400.0,31.0769,31.1116,31.0769,31.0977,8400.0
2015-04-10 13:30:00,44.69,44.72,44.65,44.72,2500.0,31.0838,31.1047,31.056,31.1047,2500.0
2015-04-10 14:00:00,44.75,44.8,44.75,44.8,3800.0,31.1255,31.1603,31.1255,31.1603,3800.0
2015-04-10 14:30:00,44.79,44.9,44.73,44.86,23100.0,31.1534,31.2299,31.1116,31.2021,23100.0
2015-04-10 15:00:00,44.83,44.87,44.8,44.87,6200.0,31.1812,31.209,31.1603,31.209,6200.0
2015-04-10 15:30:00,44.86,45.0,44.85,44.97,33800.0,31.2021,31.2994,31.1951,31.2786,33800.0
2015-04-13 09:30:00,45.55,45.55,45.17,45.19,102300.0,31.682,31.682,31.4177,31.4316,102300.0
2015-04-13 10:00:00,45.19,45.31,45.14,45.31,22700.0,31.4316,31.5151,31.3968,31.5151,22700.0
2015-04-13 10:30:00,45.3,45.34,45.21,45.24,39400.0,31.5081,31.5359,31.4455,31.4664,39400.0
2015-04-13 11:00:00,45.23,45.28,45.19,45.19,10500.0,31.4594,31.4942,31.4316,31.4316,10500.0
2015-04-13 11:30:00,45.19,45.21,45.17,45.17,11600.0,31.4316,31.4455,31.4177,31.4177,11600.0
2015-04-13 12:00:00,45.16,45.2,45.14,45.17,12300.0,31.4107,31.4385,31.3968,31.4177,12300.0
2015-04-13 12:30:00,45.14,45.16,45.13,45.15,12200.0,31.3968,31.4107,31.3899,31.4038,12200.0
2015-04-13 13:00:00,45.14,45.14,45.05,45.07,20200.0,31.3968,31.3968,31.3342,31.3481,20200.0
2015-04-13 13:30:00,45.04,45.11,45.03,45.05,20500.0,31.3273,31.3759,31.3203,31.3342,20500.0
2015-04-13 14:00:00,45.04,45.06,44.93,44.94,26200.0,31.3273,31.3412,31.2507,31.2577,26200.0
2015-04-13 14:30:00,44.94,44.96,44.83,44.85,44500.0,31.2577,31.2716,31.1812,31.1951,44500.0
2015-04-13 15:00:00,44.88,44.91,44.81,44.85,33800.0,31.216,31.2368,31.1673,31.1951,33800.0
2015-04-13 15:30:00,44.82,44.97,44.79,44.91,57900.0,31.1742,31.2786,31.1534,31.2368,57900.0
2015-04-14 09:30:00,45.33,45.38,45.14,45.15,29900.0,31.529,31.5637,31.3968,31.4038,29900.0
2015-04-14 10:00:00,45.16,45.22,45.11,45.16,10700.0,31.4107,31.4525,31.3759,31.4107,10700.0
2015-04-14 10:30:00,45.16,45.25,45.14,45.23,14700.0,31.4107,31.4733,31.3968,31.4594,14700.0
2015-04-14 11:00:00,45.23,45.29,45.18,45.21,9200.0,31.4594,31.5011,31.4246,31.4455,9200.0
2015-04-14 11:30:00,45.21,45.28,45.21,45.26,21000.0,31.4455,31.4942,31.4455,31.4803,21000.0
2015-04-14 12:00:00,45.26,45.3,45.23,45.23,6000.0,31.4803,31.5081,31.4594,31.4594,6000.0
2015-04-14 12:30:00,45.25,45.26,45.22,45.24,28600.0,31.4733,31.4803,31.4525,31.4664,28600.0
2015-04-14 13:00:00,45.24,45.29,45.23,45.28,5600.0,31.4664,31.5011,31.4594,31.4942,5600.0
2015-04-14 13:30:00,45.28,45.36,45.28,45.32,7800.0,31.4942,31.5498,31.4942,31.522,7800.0
2015-04-14 14:00:00,45.36,45.38,45.32,45.35,3400.0,31.5498,31.5637,31.522,31.5429,3400.0
2015-04-14 14:30:00,45.37,45.38,45.33,45.38,3700.0,31.5568,31.5637,31.529,31.5637,3700.0
2015-04-14 15:00:00,45.38,45.38,45.35,45.38,5600.0,31.5637,31.5637,31.5429,31.5637,5600.0
2015-04-14 15:30:00,45.38,45.38,45.37,45.38,12600.0,31.5637,31.5637,31.5568,31.5637,12600.0
2015-04-15 09:30:00,44.72,44.8,44.56,44.58,72100.0,31.1047,31.1603,30.9934,31.0073,72100.0
2015-04-15 10:00:00,44.6,44.81,44.59,44.69,23900.0,31.0212,31.1673,31.0143,31.0838,23900.0
2015-04-15 10:30:00,44.7,44.78,44.65,44.65,27400.0,31.0908,31.1464,31.056,31.056,27400.0
2015-04-15 11:00:00,44.65,44.65,44.57,44.57,49900.0,31.056,31.056,31.0004,31.0004,49900.0
2015-04-15 11:30:00,44.57,44.57,44.5,44.55,22900.0,31.0004,31.0004,30.9517,30.9864,22900.0
2015-04-15 12:00:00,44.55,44.61,44.54,44.56,8900.0,30.9864,31.0282,30.9795,30.9934,8900.0
2015-04-15 12:30:00,44.56,44.6,44.52,44.6,13000.0,30.9934,31.0212,30.9656,31.0212,13000.0
2015-04-15 13:00:00,44.6,44.67,44.52,44.67,20200.0,31.0212,31.0699,30.9656,31.0699,20200.0
2015-04-15 13:30:00,44.66,44.71,44.66,44.68,31900.0,31.0629,31.0977,31.0629,31.0769,31900.0
2015-04-15 14:00:00,44.68,44.7,44.6,44.66,23000.0,31.0769,31.0908,31.0212,31.0629,23000.0
2015-04-15 14:30:00,44.66,44.66,44.61,44.61,19600.0,31.0629,31.0629,31.0282,31.0282,19600.0
2015-04-15 15:00:00,44.61,44.61,44.58,44.58,19800.0,31.0282,31.0282,31.0073,31.0073,19800.0
2015-04-15 15:30:00,44.59,44.78,44.58,44.78,54900.0,31.0143,31.1464,31.0073,31.1464,54900.0
2015-04-16 09:30:00,46.59,46.76,46.56,46.69,118600.0,32.4053,32.5236,32.3845,32.4749,118600.0
2015-04-16 10:00:00,46.69,46.8,46.68,46.74,43000.0,32.4749,32.5514,32.4679,32.5097,43000.0
2015-04-16 10:30:00,46.73,46.79,46.7,46.75,12800.0,32.5027,32.5445,32.4819,32.5166,12800.0
2015-04-16 11:00:00,46.73,46.74,46.7,46.7,14200.0,32.5027,32.5097,32.4819,32.4819,14200.0
2015-04-16 11:30:00,46.7,46.78,46.64,46.64,37900.0,32.4819,32.5375,32.4401,32.4401,37900.0
2015-04-16 12:00:00,46.65,46.71,46.63,46.63,7400.0,32.4471,32.4888,32.4332,32.4332,7400.0
2015-04-16 12:30:00,46.64,46.67,46.63,46.67,11600.0,32.4401,32.461,32.4332,32.461,11600.0
2015-04-16 13:00:00,46.66,46.69,46.65,46.67,6500.0,32.454,32.4749,32.4471,32.461,6500.0
2015-04-16 13:30:00,46.67,46.86,46.67,46.84,13800.0,32.461,32.5931,32.461,32.5792,13800.0
2015-04-16 14:00:00,46.83,46.84,46.73,46.78,7700.0,32.5723,32.5792,32.5027,32.5375,7700.0
2015-04-16 14:30:00,46.78,46.85,46.76,46.85,10700.0,32.5375,32.5862,32.5236,32.5862,10700.0
2015-04-16 15:00:00,46.85,46.85,46.78,46.83,43400.0,32.5862,32.5862,32.5375,32.5723,43400.0
2015-04-16 15:30:00,46.84,46.91,46.72,46.78,46400.0,32.5792,32.6279,32.4958,32.5375,46400.0
2015-04-17 09:30:00,44.42,44.55,44.23,44.46,208200.0,30.896,30.9864,30.7639,30.9238,208200.0
2015-04-17 10:00:00,44.46,44.55,44.43,44.48,35700.0,30.9238,30.9864,30.903,30.9378,35700.0
2015-04-17 10:30:00,44.49,44.5,44.36,44.36,26500.0,30.9447,30.9517,30.8543,30.8543,26500.0
2015-04-17 11:00:00,44.36,44.49,44.32,44.48,58900.0,30.8543,30.9447,30.8265,30.9378,58900.0
2015-04-17 11:30:00,44.48,44.48,44.4,44.4,27200.0,30.9378,30.9378,30.8821,30.8821,27200.0
2015-04-17 12:00:00,44.4,44.45,44.39,44.41,22900.0,30.8821,30.9169,30.8752,30.8891,22900.0
2015-04-17 12:30:00,44.41,44.42,44.33,44.34,24300.0,30.8891,30.896,30.8334,30.8404,24300.0
2015-04-17 13:00:00,44.35,44.42,44.34,44.4,16600.0,30.8473,30.896,30.8404,30.8821,16600.0
2015-04-17 13:30:00,44.4,44.4,44.28,44.31,30600.0,30.8821,30.8821,30.7986,30.8195,30600.0
2015-04-17 14:00:00,44.31,44.43,44.29,44.43,22200.0,30.8195,30.903,30.8056,30.903,22200.0
2015-04-17 14:30:00,44.42,44.59,44.42,44.59,22600.0,30.896,31.0143,30.896,31.0143,22600.0
2015-04-17 15:00:00,44.58,44.58,44.46,44.46,16200.0,31.0073,31.0073,30.9238,30.9238,16200.0
2015-04-17 15:30:00,44.46,44.53,44.38,44.49,38100.0,30.9238,30.9725,30.8682,30.9447,38100.0
2015-04-20 09:30:00,46.09,46.15,45.92,46.11,122400.0,32.0576,32.0993,31.9393,32.0715,122400.0
2015-04-20 10:00:00,46.12,46.16,46.02,46.04,61900.0,32.0784,32.1063,32.0089,32.0228,61900.0
2015-04-20 10:30:00,46.02,46.12,46.02,46.12,13800.0,32.0089,32.0784,32.0089,32.0784,13800.0
2015-04-20 11:00:00,46.13,46.21,46.13,46.2,24200.0,32.0854,32.141,32.0854,32.1341,24200.0
2015-04-20 11:30:00,46.19,46.24,46.18,46.23,20900.0,32.1271,32.1619,32.1202,32.155,20900.0
2015-04-20 12:00:00,46.22,46.34,46.21,46.34,9200.0,32.148,32.2315,32.141,32.2315,9200.0
2015-04-20 12:30:00,46.35,46.36,46.32,46.33,11600.0,32.2384,32.2454,32.2176,32.2245,11600.0
2015-04-20 13:00:00,46.32,46.34,46.3,46.3,10700.0,32.2176,32.2315,32.2036,32.2036,10700.0
2015-04-20 13:30:00,46.27,46.27,46.2,46.24,15700.0,32.1828,32.1828,32.1341,32.1619,15700.0
2015-04-20 14:00:00,46.26,46.3,46.23,46.28,7600.0,32.1758,32.2036,32.155,32.1897,7600.0
2015-04-20 14:30:00,46.26,46.29,46.22,46.29,13100.0,32.1758,32.1967,32.148,32.1967,13100.0
2015-04-20 15:00:00,46.29,46.36,46.25,46.32,32700.0,32.1967,32.2454,32.1689,32.2176,32700.0
2015-04-20 15:30:00,46.34,46.46,46.3,46.44,62500.0,32.2315,32.3149,32.2036,32.301,62500.0
2015-04-21 09:30:00,47.47,47.5,47.31,47.46,96000.0,33.0174,33.0383,32.9061,33.0105,96000.0
2015-04-21 10:00:00,47.48,47.6,47.48,47.55,42000.0,33.0244,33.1078,33.0244,33.0731,42000.0
2015-04-21 10:30:00,47.55,47.62,47.48,47.62,23300.0,33.0731,33.1218,33.0244,33.1218,23300.0
2015-04-21 11:00:00,47.63,47.64,47.57,47.57,15600.0,33.1287,33.1357,33.087,33.087,15600.0
2015-04-21 11:30:00,47.56,47.57,47.52,47.56,19500.0,33.08,33.087,33.0522,33.08,19500.0
2015-04-21 12:00:00,47.55,47.56,47.4,47.4,13300.0,33.0731,33.08,32.9687,32.9687,13300.0
2015-04-21 12:30:00,47.53,47.57,47.53,47.53,5900.0,33.0592,33.087,33.0592,33.0592,5900.0
2015-04-21 13:00:00,47.54,47.61,47.53,47.57,16300.0,33.0661,33.1148,33.0592,33.087,16300.0
2015-04-21 13:30:00,47.56,47.56,47.47,47.55,11600.0,33.08,33.08,33.0174,33.0731,11600.0
2015-04-21 14:00:00,47.55,47.58,47.52,47.57,28400.0,33.0731,33.0939,33.0522,33.087,28400.0
2015-04-21 14:30:00,47.57,47.57,47.5,47.5,13800.0,33.087,33.087,33.0383,33.0383,13800.0
2015-04-21 15:00:00,47.51,47.52,47.49,47.5,12400.0,33.0452,33.0522,33.0313,33.0383,12400.0
2015-04-21 15:30:00,47.48,47.54,47.43,47.53,62900.0,33.0244,33.0661,32.9896,33.0592,62900.0
2015-04-22 09:30:00,48.87,48.95,48.72,48.92,58200.0,33.9912,34.0468,33.8869,34.026,58200.0
2015-04-22 10:00:00,48.94,48.99,48.89,48.99,49400.0,34.0399,34.0747,34.0051,34.0747,49400.0
2015-04-22 10:30:00,48.97,49.02,48.93,48.96,26500.0,34.0607,34.0955,34.0329,34.0538,26500.0
2015-04-22 11:00:00,48.97,49.05,48.95,49.05,14500.0,34.0607,34.1164,34.0468,34.1164,14500.0
2015-04-22 11:30:00,49.06,49.09,49.04,49.06,9900.0,34.1233,34.1442,34.1094,34.1233,9900.0
2015-04-22 12:00:00,49.06,49.11,49.02,49.09,19900.0,34.1233,34.1581,34.0955,34.1442,19900.0
2015-04-22 12:30:00,49.1,49.16,49.09,49.16,5600.0,34.1512,34.1929,34.1442,34.1929,5600.0
2015-04-22 13:00:00,49.16,49.23,49.15,49.23,15600.0,34.1929,34.2416,34.1859,34.2416,15600.0
2015-04-22 13:30:00,49.2,49.26,49.19,49.2,12900.0,34.2207,34.2624,34.2138,34.2207,12900.0
2015-04-22 14:00:00,49.24,49.27,49.22,49.25,9100.0,34.2485,34.2694,34.2346,34.2555,9100.0
2015-04-22 14:30:00,49.25,49.28,49.18,49.21,19000.0,34.2555,34.2764,34.2068,34.2277,19000.0
2015-04-22 15:00:00,49.22,49.25,49.19,49.2,25800.0,34.2346,34.2555,34.2138,34.2207,25800.0
2015-04-22 15:30:00,49.22,49.35,49.17,49.29,50900.0,34.2346,34.325,34.1998,34.2833,50900.0
2015-04-23 09:30:00,48.48,48.53,48.36,48.49,119700.0,33.7199,33.7547,33.6365,33.7269,119700.0
2015-04-23 10:00:00,48.49,48.53,48.44,48.46,9200.0,33.7269,33.7547,33.6921,33.706,9200.0
2015-04-23 10:30:00,48.47,48.52,48.44,48.46,28300.0,33.713,33.7477,33.6921,33.706,28300.0
2015-04-23 11:00:00,48.47,48.51,48.43,48.47,15600.0,33.713,33.7408,33.6851,33.713,15600.0
2015-04-23 11:30:00,48.49,48.59,48.47,48.58,11700.0,33.7269,33.7964,33.713,33.7895,11700.0
2015-04-23 12:00:00,48.58,48.65,48.55,48.64,12300.0,33.7895,33.8382,33.7686,33.8312,12300.0
2015-04-23 12:30:00,48.64,48.64,48.51,48.6,24500.0,33.8312,33.8312,33.7408,33.8034,24500.0
2015-04-23 13:00:00,48.62,48.65,48.58,48.63,5800.0,33.8173,33.8382,33.7895,33.8243,5800.0
2015-04-23 13:30:00,48.62,48.68,48.57,48.68,8800.0,33.8173,33.859,33.7825,33.859,8800.0
2015-04-23 14:00:00,48.68,48.71,48.63,48.69,7500.0,33.859,33.8799,33.8243,33.866,7500.0
2015-04-23 14:30:00,48.73,48.73,48.67,48.7,5600.0,33.8938,33.8938,33.8521,33.8729,5600.0
2015-04-23 15:00:00,48.72,48.79,48.7,48.72,16700.0,33.8869,33.9355,33.8729,33.8869,16700.0
2015-04-23 15:30:00,48.76,48.76,48.56,48.6,60400.0,33.9147,33.9147,33.7756,33.8034,60400.0
2015-04-24 09:30:00,48.74,48.75,48.7,48.7,43200.0,33.9008,33.9077,33.8729,33.8729,43200.0
2015-04-24 10:00:00,48.69,48.72,48.67,48.7,17000.0,33.866,33.8869,33.8521,33.8729,17000.0
2015-04-24 10:30:00,48.7,48.75,48.68,48.68,17800.0,33.8729,33.9077,33.859,33.859,17800.0
2015-04-24 11:00:00,48.66,48.71,48.64,48.7,21900.0,33.8451,33.8799,33.8312,33.8729,21900.0
2015-04-24 11:30:00,48.68,48.71,48.64,48.67,21800.0,33.859,33.8799,33.8312,33.8521,21800.0
2015-04-24 12:00:00,48.68,48.69,48.65,48.66,6600.0,33.859,33.866,33.8382,33.8451,6600.0
2015-04-24 12:30:00,48.66,48.67,48.59,48.59,10100.0,33.8451,33.8521,33.7964,33.7964,10100.0
2015-04-24 13:00:00,48.59,48.66,48.58,48.59,3500.0,33.7964,33.8451,33.7895,33.7964,3500.0
2015-04-24 13:30:00,48.59,48.64,48.59,48.62,7000.0,33.7964,33.8312,33.7964,33.8173,7000.0
2015-04-24 14:00:00,48.62,48.63,48.58,48.6,5200.0,33.8173,33.8243,33.7895,33.8034,5200.0
2015-04-24 14:30:00,48.58,48.64,48.56,48.63,9500.0,33.7895,33.8312,33.7756,33.8243,9500.0
2015-04-24 15:00:00,48.63,48.64,48.58,48.59,9600.0,33.8243,33.8312,33.7895,33.7964,9600.0
2015-04-24 15:30:00,48.58,48.64,48.52,48.64,41900.0,33.7895,33.8312,33.7477,33.8312,41900.0
2015-04-27 09:30:00,49.45,49.55,49.33,49.36,106400.0,34.3946,34.4642,34.3111,34.332,106400.0
2015-04-27 10:00:00,49.34,49.48,49.34,49.48,12100.0,34.3181,34.4155,34.3181,34.4155,12100.0
2015-04-27 10:30:00,49.47,49.53,49.43,49.48,9300.0,34.4085,34.4502,34.3807,34.4155,9300.0
2015-04-27 11:00:00,49.45,49.45,49.37,49.38,7700.0,34.3946,34.3946,34.339,34.3459,7700.0
2015-04-27 11:30:00,49.37,49.48,49.37,49.43,6100.0,34.339,34.4155,34.339,34.3807,6100.0
2015-04-27 12:00:00,49.42,49.44,49.39,49.41,6600.0,34.3737,34.3876,34.3529,34.3668,6600.0
2015-04-27 12:30:00,49.38,49.4,49.27,49.3,11400.0,34.3459,34.3598,34.2694,34.2903,11400.0
2015-04-27 13:00:00,49.28,49.28,49.22,49.25,11300.0,34.2764,34.2764,34.2346,34.2555,11300.0
2015-04-27 13:30:00,49.24,49.38,49.23,49.36,10100.0,34.2485,34.3459,34.2416,34.332,10100.0
2015-04-27 14:00:00,49.31,49.38,49.28,49.33,6200.0,34.2972,34.3459,34.2764,34.3111,6200.0
2015-04-27 14:30:00,49.38,49.46,49.31,49.31,40800.0,34.3459,34.4016,34.2972,34.2972,40800.0
2015-04-27 15:00:00,49.38,49.44,49.35,49.39,10700.0,34.3459,34.3876,34.325,34.3529,10700.0
2015-04-27 15:30:00,49.42,49.42,49.33,49.39,33100.0,34.3737,34.3737,34.3111,34.3529,33100.0
2015-04-28 09:30:00,49.11,49.11,48.75,48.78,104000.0,34.1581,34.1581,33.9077,33.9286,104000.0
2015-04-28 10:00:00,48.77,48.79,48.6,48.61,24800.0,33.9216,33.9355,33.8034,33.8103,24800.0
2015-04-28 10:30:00,48.62,48.8,48.6,48.8,16300.0,33.8173,33.9425,33.8034,33.9425,16300.0
2015-04-28 11:00:00,48.74,48.84,48.74,48.75,8800.0,33.9008,33.9703,33.9008,33.9077,8800.0
2015-04-28 11:30:00,48.78,48.79,48.67,48.71,6400.0,33.9286,33.9355,33.8521,33.8799,6400.0
2015-04-28 12:00:00,48.71,48.76,48.71,48.75,2800.0,33.8799,33.9147,33.8799,33.9077,2800.0
2015-04-28 12:30:00,48.75,48.76,48.71,48.71,8700.0,33.9077,33.9147,33.8799,33.8799,8700.0
2015-04-28 13:00:00,48.71,48.77,48.71,48.76,8300.0,33.8799,33.9216,33.8799,33.9147,8300.0
2015-04-28 13:30:00,48.75,48.8,48.75,48.8,6000.0,33.9077,33.9425,33.9077,33.9425,6000.0
2015-04-28 14:00:00,48.79,48.84,48.75,48.77,6200.0,33.9355,33.9703,33.9077,33.9216,6200.0
2015-04-28 14:30:00,48.8,48.82,48.76,48.76,11400.0,33.9425,33.9564,33.9147,33.9147,11400.0
2015-04-28 15:00:00,48.76,48.83,48.76,48.82,29700.0,33.9147,33.9634,33.9147,33.9564,29700.0
2015-04-28 15:30:00,48.82,48.94,48.78,48.82,54600.0,33.9564,34.0399,33.9286,33.9564,54600.0
2015-04-29 09:30:00,49.04,49.18,48.97,49.1,58100.0,34.1094,34.2068,34.0607,34.1512,58100.0
2015-04-29 10:00:00,49.16,49.16,48.97,48.97,30100.0,34.1929,34.1929,34.0607,34.0607,30100.0
2015-04-29 10:30:00,48.95,49.0,48.85,48.91,30600.0,34.0468,34.0816,33.9773,34.019,30600.0
2015-04-29 11:00:00,48.97,48.97,48.94,48.96,900.0,34.0607,34.0607,34.0399,34.0538,900.0
2015-04-29 11:30:00,48.95,48.95,48.9,48.93,6500.0,34.0468,34.0468,34.0121,34.0329,6500.0
2015-04-29 12:00:00,48.91,48.91,48.8,48.8,10300.0,34.019,34.019,33.9425,33.9425,10300.0
2015-04-29 12:30:00,48.8,48.84,48.79,48.84,2600.0,33.9425,33.9703,33.9355,33.9703,2600.0
2015-04-29 13:00:00,48.83,48.86,48.8,48.84,3600.0,33.9634,33.9842,33.9425,33.9703,3600.0
2015-04-29 13:30:00,48.84,48.89,48.84,48.85,2700.0,33.9703,34.0051,33.9703,33.9773,2700.0
2015-04-29 14:00:00,48.85,48.93,48.84,48.89,4400.0,33.9773,34.0329,33.9703,34.0051,4400.0
2015-04-29 14:30:00,48.89,48.91,48.84,48.88,39700.0,34.0051,34.019,33.9703,33.9981,39700.0
2015-04-29 15:00:00,48.89,49.0,48.86,48.88,43300.0,34.0051,34.0816,33.9842,33.9981,43300.0
2015-04-29 15:30:00,48.88,49.04,48.87,48.96,69500.0,33.9981,34.1094,33.9912,34.0538,69500.0
2015-04-30 09:30:00,48.8,48.88,48.65,48.85,52200.0,33.9425,33.9981,33.8382,33.9773,52200.0
2015-04-30 10:00:00,48.84,48.85,48.8,48.85,11200.0,33.9703,33.9773,33.9425,33.9773,11200.0
2015-04-30 10:30:00,48.85,48.85,48.82,48.84,8400.0,33.9773,33.9773,33.9564,33.9703,8400.0
2015-04-30 11:00:00,48.83,48.85,48.82,48.84,2800.0,33.9634,33.9773,33.9564,33.9703,2800.0
2015-04-30 11:30:00,48.85,48.86,48.75,48.77,36000.0,33.9773,33.9842,33.9077,33.9216,36000.0
2015-04-30 12:00:00,48.78,48.85,48.78,48.84,9300.0,33.9286,33.9773,33.9286,33.9703,9300.0
2015-04-30 12:30:00,48.81,48.81,48.81,48.81,300.0,33.9495,33.9495,33.9495,33.9495,300.0
2015-04-30 13:00:00,48.8,48.84,48.77,48.77,2700.0,33.9425,33.9703,33.9216,33.9216,2700.0
2015-04-30 13:30:00,48.76,48.76,48.68,48.71,3500.0,33.9147,33.9147,33.859,33.8799,3500.0
2015-04-30 14:00:00,48.71,48.77,48.69,48.69,7000.0,33.8799,33.9216,33.866,33.866,7000.0
2015-04-30 14:30:00,48.7,48.75,48.7,48.7,4700.0,33.8729,33.9077,33.8729,33.8729,4700.0
2015-04-30 15:00:00,48.69,48.7,48.64,48.64,7000.0,33.866,33.8729,33.8312,33.8312,7000.0
2015-04-30 15:30:00,48.65,48.71,48.54,48.71,31100.0,33.8382,33.8799,33.7617,33.8799,31100.0
2015-05-01 09:30:00,48.58,48.78,48.54,48.64,20100.0,33.7895,33.9286,33.7617,33.8312,20100.0
2015-05-01 10:00:00,48.75,48.75,48.67,48.73,16200.0,33.9077,33.9077,33.8521,33.8938,16200.0
2015-05-01 10:30:00,48.74,48.76,48.73,48.74,15300.0,33.9008,33.9147,33.8938,33.9008,15300.0
2015-05-01 11:00:00,48.75,48.91,48.71,48.91,22800.0,33.9077,34.019,33.8799,34.019,22800.0
2015-05-01 11:30:00,48.92,48.95,48.89,48.89,4300.0,34.026,34.0468,34.0051,34.0051,4300.0
2015-05-01 12:00:00,48.9,48.92,48.84,48.92,2700.0,34.0121,34.026,33.9703,34.026,2700.0
2015-05-01 12:30:00,48.89,48.92,48.86,48.87,1100.0,34.0051,34.026,33.9842,33.9912,1100.0
2015-05-01 13:00:00,48.89,49.04,48.89,49.02,20700.0,34.0051,34.1094,34.0051,34.0955,20700.0
2015-05-01 13:30:00,48.98,49.03,48.94,48.96,2900.0,34.0677,34.1025,34.0399,34.0538,2900.0
2015-05-01 14:00:00,48.96,49.0,48.95,49.0,10100.0,34.0538,34.0816,34.0468,34.0816,10100.0
2015-05-01 14:30:00,48.98,49.08,48.98,49.02,4300.0,34.0677,34.1372,34.0677,34.0955,4300.0
2015-05-01 15:00:00,49.01,49.07,49.01,49.06,3700.0,34.0886,34.1303,34.0886,34.1233,3700.0
2015-05-01 15:30:00,49.06,49.11,49.03,49.08,35400.0,34.1233,34.1581,34.1025,34.1372,35400.0
2015-05-04 09:30:00,49.35,49.39,49.15,49.27,23700.0,34.325,34.3529,34.1859,34.2694,23700.0
2015-05-04 10:00:00,49.27,49.39,49.26,49.37,13300.0,34.2694,34.3529,34.2624,34.339,13300.0
2015-05-04 10:30:00,49.38,49.46,49.35,49.4,24700.0,34.3459,34.4016,34.325,34.3598,24700.0
2015-05-04 11:00:00,49.4,49.45,49.27,49.38,27300.0,34.3598,34.3946,34.2694,34.3459,27300.0
2015-05-04 11:30:00,49.35,49.46,49.33,49.46,18100.0,34.325,34.4016,34.3111,34.4016,18100.0
2015-05-04 12:00:00,49.46,49.5,49.42,49.47,16500.0,34.4016,34.4294,34.3737,34.4085,16500.0
2015-05-04 12:30:00,49.47,49.52,49.45,49.52,11500.0,34.4085,34.4433,34.3946,34.4433,11500.0
2015-05-04 13:00:00,49.52,49.54,49.45,49.51,6000.0,34.4433,34.4572,34.3946,34.4363,6000.0
2015-05-04 13:30:00,49.52,49.56,49.5,49.5,5000.0,34.4433,34.4711,34.4294,34.4294,5000.0
2015-05-04 14:00:00,49.51,49.53,49.46,49.52,6300.0,34.4363,34.4502,34.4016,34.4433,6300.0
2015-05-04 14:30:00,49.55,49.58,49.53,49.56,5300.0,34.4642,34.485,34.4502,34.4711,5300.0
2015-05-04 15:00:00,49.56,49.61,49.55,49.55,5600.0,34.4711,34.5059,34.4642,34.4642,5600.0
2015-05-04 15:30:00,49.58,49.74,49.49,49.49,39900.0,34.485,34.5963,34.4224,34.4224,39900.0
2015-05-05 09:30:00,47.6,47.64,47.36,47.6,66200.0,33.1078,33.1357,32.9409,33.1078,66200.0
2015-05-05 10:00:00,47.55,47.62,47.53,47.6,17400.0,33.0731,33.1218,33.0592,33.1078,17400.0
2015-05-05 10:30:00,47.61,47.64,47.5,47.52,52600.0,33.1148,33.1357,33.0383,33.0522,52600.0
2015-05-05 11:00:00,47.5,47.57,47.44,47.45,24500.0,33.0383,33.087,32.9966,33.0035,24500.0
2015-05-05 11:30:00,47.42,47.49,47.42,47.46,5000.0,32.9826,33.0313,32.9826,33.0105,5000.0
2015-05-05 12:00:00,47.46,47.5,47.41,47.41,9400.0,33.0105,33.0383,32.9757,32.9757,9400.0
2015-05-05 12:30:00,47.41,47.48,47.37,47.4,20900.0,32.9757,33.0244,32.9479,32.9687,20900.0
2015-05-05 13:00:00,47.41,47.41,47.21,47.21,6400.0,32.9757,32.9757,32.8366,32.8366,6400.0
2015-05-05 13:30:00,47.21,47.29,47.2,47.28,16900.0,32.8366,32.8922,32.8296,32.8853,16900.0
2015-05-05 14:00:00,47.26,47.27,47.22,47.22,25400.0,32.8714,32.8783,32.8435,32.8435,25400.0
2015-05-05 14:30:00,47.2,47.26,47.15,47.2,16500.0,32.8296,32.8714,32.7949,32.8296,16500.0
2015-05-05 15:00:00,47.18,47.19,47.12,47.13,13400.0,32.8157,32.8227,32.774,32.7809,13400.0
2015-05-05 15:30:00,47.13,47.17,47.08,47.12,51600.0,32.7809,32.8088,32.7462,32.774,51600.0
2015-05-06 09:30:00,46.9,46.9,46.49,46.51,85600.0,32.621,32.621,32.3358,32.3497,85600.0
2015-05-06 10:00:00,46.5,46.61,46.45,46.5,14200.0,32.3427,32.4193,32.308,32.3427,14200.0
2015-05-06 10:30:00,46.49,46.62,46.46,46.56,32900.0,32.3358,32.4262,32.3149,32.3845,32900.0
2015-05-06 11:00:00,46.52,46.56,46.33,46.43,59700.0,32.3567,32.3845,32.2245,32.2941,59700.0
2015-05-06 11:30:00,46.44,46.45,46.4,46.44,16100.0,32.301,32.308,32.2732,32.301,16100.0
2015-05-06 12:00:00,46.41,46.45,46.4,46.4,3100.0,32.2801,32.308,32.2732,32.2732,3100.0
2015-05-06 12:30:00,46.41,46.45,46.4,46.4,5500.0,32.2801,32.308,32.2732,32.2732,5500.0
2015-05-06 13:00:00,46.38,46.43,46.35,46.38,10600.0,32.2593,32.2941,32.2384,32.2593,10600.0
2015-05-06 13:30:00,46.38,46.39,46.35,46.36,12900.0,32.2593,32.2662,32.2384,32.2454,12900.0
2015-05-06 14:00:00,46.35,46.39,46.33,46.38,6700.0,32.2384,32.2662,32.2245,32.2593,6700.0
2015-05-06 14:30:00,46.32,46.32,46.16,46.19,12500.0,32.2176,32.2176,32.1063,32.1271,12500.0
2015-05-06 15:00:00,46.19,46.19,46.06,46.09,14600.0,32.1271,32.1271,32.0367,32.0576,14600.0
2015-05-06 15:30:00,46.12,46.21,46.05,46.16,23400.0,32.0784,32.141,32.0298,32.1063,23400.0
2015-05-07 09:30:00,45.31,45.54,45.2,45.39,130200.0,31.5151,31.675,31.4385,31.5707,130200.0
2015-05-07 10:00:00,45.39,45.52,45.38,45.48,21000.0,31.5707,31.6611,31.5637,31.6333,21000.0
2015-05-07 10:30:00,45.5,45.55,45.48,45.53,18700.0,31.6472,31.682,31.6333,31.6681,18700.0
2015-05-07 11:00:00,45.52,45.63,45.51,45.63,8800.0,31.6611,31.7376,31.6542,31.7376,8800.0
2015-05-07 11:30:00,45.64,45.65,45.62,45.62,5100.0,31.7446,31.7515,31.7307,31.7307,5100.0
2015-05-07 12:00:00,45.61,45.68,45.61,45.65,5800.0,31.7237,31.7724,31.7237,31.7515,5800.0
2015-05-07 12:30:00,45.62,45.68,45.62,45.64,2700.0,31.7307,31.7724,31.7307,31.7446,2700.0
2015-05-07 13:00:00,45.64,45.68,45.6,45.6,4200.0,31.7446,31.7724,31.7168,31.7168,4200.0
2015-05-07 13:30:00,45.67,45.69,45.6,45.67,13000.0,31.7654,31.7794,31.7168,31.7654,13000.0
2015-05-07 14:00:00,45.67,45.75,45.67,45.74,4900.0,31.7654,31.8211,31.7654,31.8141,4900.0
2015-05-07 14:30:00,45.75,45.84,45.75,45.84,11200.0,31.8211,31.8837,31.8211,31.8837,11200.0
2015-05-07 15:00:00,45.83,45.83,45.81,45.81,9000.0,31.8767,31.8767,31.8628,31.8628,9000.0
2015-05-07 15:30:00,45.81,45.92,45.78,45.88,45800.0,31.8628,31.9393,31.842,31.9115,45800.0
2015-05-08 09:30:00,46.94,47.0,46.8,46.88,60900.0,32.6488,32.6905,32.5514,32.6071,60900.0
2015-05-08 10:00:00,46.88,46.92,46.86,46.86,19300.0,32.6071,32.6349,32.5931,32.5931,19300.0
2015-05-08 10:30:00,46.87,46.91,46.87,46.91,8400.0,32.6001,32.6279,32.6001,32.6279,8400.0
2015-05-08 11:00:00,46.9,46.99,46.9,46.97,8600.0,32.621,32.6836,32.621,32.6697,8600.0
2015-05-08 11:30:00,46.98,47.19,46.98,47.13,14600.0,32.6766,32.8227,32.6766,32.7809,14600.0
2015-05-08 12:00:00,47.13,47.16,47.11,47.11,3800.0,32.7809,32.8018,32.767,32.767,3800.0
2015-05-08 12:30:00,47.11,47.11,47.05,47.05,20700.0,32.767,32.767,32.7253,32.7253,20700.0
2015-05-08 13:00:00,47.07,47.15,47.05,47.15,7300.0,32.7392,32.7949,32.7253,32.7949,7300.0
2015-05-08 13:30:00,47.16,47.17,47.05,47.08,11100.0,32.8018,32.8088,32.7253,32.7462,11100.0
2015-05-08 14:00:00,47.1,47.13,47.01,47.03,9800.0,32.7601,32.7809,32.6975,32.7114,9800.0
2015-05-08 14:30:00,47.03,47.11,47.03,47.09,4300.0,32.7114,32.767,32.7114,32.7531,4300.0
2015-05-08 15:00:00,47.08,47.16,47.06,47.08,15900.0,32.7462,32.8018,32.7323,32.7462,15900.0
2015-05-08 15:30:00,47.06,47.18,47.05,47.06,32500.0,32.7323,32.8157,32.7253,32.7323,32500.0
2015-05-11 09:30:00,48.18,48.35,48.1,48.25,97900.0,33.5113,33.6295,33.4556,33.5599,97900.0
2015-05-11 10:00:00,48.24,48.27,48.18,48.21,20400.0,33.553,33.5739,33.5113,33.5321,20400.0
2015-05-11 10:30:00,48.21,48.21,48.16,48.17,12600.0,33.5321,33.5321,33.4974,33.5043,12600.0
2015-05-11 11:00:00,48.15,48.24,48.15,48.15,15000.0,33.4904,33.553,33.4904,33.4904,15000.0
2015-05-11 11:30:00,48.2,48.26,48.17,48.25,3600.0,33.5252,33.5669,33.5043,33.5599,3600.0
2015-05-11 12:00:00,48.25,48.25,48.21,48.21,1900.0,33.5599,33.5599,33.5321,33.5321,1900.0
2015-05-11 12:30:00,48.21,48.28,48.21,48.27,9800.0,33.5321,33.5808,33.5321,33.5739,9800.0
2015-05-11 13:00:00,48.28,48.32,48.25,48.27,11800.0,33.5808,33.6086,33.5599,33.5739,11800.0
2015-05-11 13:30:00,48.32,48.35,48.3,48.32,15700.0,33.6086,33.6295,33.5947,33.6086,15700.0
2015-05-11 14:00:00,48.33,48.34,48.26,48.31,10000.0,33.6156,33.6225,33.5669,33.6017,10000.0
2015-05-11 14:30:00,48.3,48.32,48.25,48.27,16600.0,33.5947,33.6086,33.5599,33.5739,16600.0
2015-05-11 15:00:00,48.26,48.27,48.2,48.25,15400.0,33.5669,33.5739,33.5252,33.5599,15400.0
2015-05-11 15:30:00,48.24,48.25,48.05,48.05,64000.0,33.553,33.5599,33.4208,33.4208,64000.0
2015-05-12 09:30:00,48.38,48.38,48.17,48.25,59000.0,33.6504,33.6504,33.5043,33.5599,59000.0
2015-05-12 10:00:00,48.25,48.3,48.18,48.2,33600.0,33.5599,33.5947,33.5113,33.5252,33600.0
2015-05-12 10:30:00,48.21,48.36,48.18,48.3,39700.0,33.5321,33.6365,33.5113,33.5947,39700.0
2015-05-12 11:00:00,48.27,48.31,48.24,48.28,7700.0,33.5739,33.6017,33.553,33.5808,7700.0
2015-05-12 11:30:00,48.29,48.39,48.29,48.37,11500.0,33.5878,33.6573,33.5878,33.6434,11500.0
2015-05-12 12:00:00,48.37,48.39,48.29,48.36,9300.0,33.6434,33.6573,33.5878,33.6365,9300.0
2015-05-12 12:30:00,48.36,48.45,48.34,48.41,6700.0,33.6365,33.6991,33.6225,33.6712,6700.0
2015-05-12 13:00:00,48.45,48.45,48.39,48.39,12500.0,33.6991,33.6991,33.6573,33.6573,12500.0
2015-05-12 13:30:00,48.4,48.52,48.4,48.48,10700.0,33.6643,33.7477,33.6643,33.7199,10700.0
2015-05-12 14:00:00,48.54,48.54,48.49,48.51,3100.0,33.7617,33.7617,33.7269,33.7408,3100.0
2015-05-12 14:30:00,48.48,48.5,48.38,48.38,5700.0,33.7199,33.7338,33.6504,33.6504,5700.0
2015-05-12 15:00:00,48.39,48.46,48.36,48.46,30600.0,33.6573,33.706,33.6365,33.706,30600.0
2015-05-12 15:30:00,48.46,48.48,48.38,48.43,44100.0,33.706,33.7199,33.6504,33.6851,44100.0
2015-05-13 09:30:00,48.21,48.26,48.12,48.14,47900.0,33.5321,33.5669,33.4695,33.4834,47900.0
2015-05-13 10:00:00,48.13,48.18,48.02,48.05,18400.0,33.4765,33.5113,33.4,33.4208,18400.0
2015-05-13 10:30:00,48.02,48.06,48.02,48.02,8400.0,33.4,33.4278,33.4,33.4,8400.0
2015-05-13 11:00:00,48.02,48.02,47.84,47.89,15800.0,33.4,33.4,33.2748,33.3096,15800.0
2015-05-13 11:30:00,47.91,47.98,47.89,47.95,11500.0,33.3235,33.3722,33.3096,33.3513,11500.0
2015-05-13 12:00:00,47.98,47.98,47.91,47.91,1300.0,33.3722,33.3722,33.3235,33.3235,1300.0
2015-05-13 12:30:00,47.9,47.94,47.9,47.92,2900.0,33.3165,33.3443,33.3165,33.3304,2900.0
2015-05-13 13:00:00,47.93,47.94,47.91,47.93,3800.0,33.3374,33.3443,33.3235,33.3374,3800.0
2015-05-13 13:30:00,47.92,48.03,47.91,48.03,12100.0,33.3304,33.4069,33.3235,33.4069,12100.0
2015-05-13 14:00:00,48.01,48.04,47.98,48.02,7200.0,33.393,33.4139,33.3722,33.4,7200.0
2015-05-13 14:30:00,48.01,48.06,47.99,48.01,4900.0,33.393,33.4278,33.3791,33.393,4900.0
2015-05-13 15:00:00,48.02,48.05,47.96,47.96,6800.0,33.4,33.4208,33.3582,33.3582,6800.0
2015-05-13 15:30:00,47.96,48.0,47.9,47.95,52000.0,33.3582,33.3861,33.3165,33.3513,52000.0
2015-05-14 09:30:00,48.24,48.39,48.14,48.39,53800.0,33.553,33.6573,33.4834,33.6573,53800.0
2015-05-14 10:00:00,48.4,48.46,48.35,48.38,10600.0,33.6643,33.706,33.6295,33.6504,10600.0
2015-05-14 10:30:00,48.42,48.42,48.34,48.36,13900.0,33.6782,33.6782,33.6225,33.6365,13900.0
2015-05-14 11:00:00,48.4,48.43,48.32,48.4,21100.0,33.6643,33.6851,33.6086,33.6643,21100.0
2015-05-14 11:30:00,48.4,48.4,48.34,48.37,2000.0,33.6643,33.6643,33.6225,33.6434,2000.0
2015-05-14 12:00:00,48.36,48.42,48.36,48.41,3000.0,33.6365,33.6782,33.6365,33.6712,3000.0
2015-05-14 12:30:00,48.4,48.41,48.37,48.38,2200.0,33.6643,33.6712,33.6434,33.6504,2200.0
2015-05-14 13:00:00,48.38,48.42,48.37,48.42,1700.0,33.6504,33.6782,33.6434,33.6782,1700.0
2015-05-14 13:30:00,48.42,48.48,48.42,48.48,9400.0,33.6782,33.7199,33.6782,33.7199,9400.0
2015-05-14 14:00:00,48.48,48.53,48.45,48.46,13500.0,33.7199,33.7547,33.6991,33.706,13500.0
2015-05-14 14:30:00,48.5,48.58,48.49,48.56,8300.0,33.7338,33.7895,33.7269,33.7756,8300.0
2015-05-14 15:00:00,48.56,48.6,48.52,48.59,13400.0,33.7756,33.8034,33.7477,33.7964,13400.0
2015-05-14 15:30:00,48.58,48.64,48.51,48.51,51600.0,33.7895,33.8312,33.7408,33.7408,51600.0
2015-05-15 09:30:00,47.51,47.71,47.51,47.71,84600.0,33.0452,33.1844,33.0452,33.1844,84600.0
2015-05-15 10:00:00,47.7,47.7,47.59,47.63,17700.0,33.1774,33.1774,33.1009,33.1287,17700.0
2015-05-15 10:30:00,47.64,47.71,47.61,47.7,10700.0,33.1357,33.1844,33.1148,33.1774,10700.0
2015-05-15 11:00:00,47.71,47.77,47.64,47.68,15800.0,33.1844,33.2261,33.1357,33.1635,15800.0
2015-05-15 11:30:00,47.69,47.73,47.65,47.67,17600.0,33.1704,33.1983,33.1426,33.1565,17600.0
2015-05-15 12:00:00,47.67,47.69,47.63,47.69,16300.0,33.1565,33.1704,33.1287,33.1704,16300.0
2015-05-15 12:30:00,47.68,47.72,47.68,47.69,4900.0,33.1635,33.1913,33.1635,33.1704,4900.0
2015-05-15 13:00:00,47.71,47.73,47.7,47.71,3600.0,33.1844,33.1983,33.1774,33.1844,3600.0
2015-05-15 13:30:00,47.71,47.71,47.67,47.67,2600.0,33.1844,33.1844,33.1565,33.1565,2600.0
2015-05-15 14:00:00,47.69,47.73,47.69,47.73,9500.0,33.1704,33.1983,33.1704,33.1983,9500.0
2015-05-15 14:30:00,47.74,47.82,47.71,47.76,18400.0,33.2052,33.2609,33.1844,33.2191,18400.0
2015-05-15 15:00:00,47.76,47.81,47.73,47.74,16300.0,33.2191,33.2539,33.1983,33.2052,16300.0
2015-05-15 15:30:00,47.74,47.79,47.73,47.76,36200.0,33.2052,33.24,33.1983,33.2191,36200.0
2015-05-18 09:30:00,47.18,47.2,47.1,47.19,52200.0,32.8157,32.8296,32.7601,32.8227,52200.0
2015-05-18 10:00:00,47.18,47.19,47.12,47.12,14100.0,32.8157,32.8227,32.774,32.774,14100.0
2015-05-18 10:30:00,47.12,47.14,47.06,47.06,12700.0,32.774,32.7879,32.7323,32.7323,12700.0
2015-05-18 11:00:00,47.06,47.1,47.06,47.1,18100.0,32.7323,32.7601,32.7323,32.7601,18100.0
2015-05-18 11:30:00,47.1,47.14,47.1,47.14,14500.0,32.7601,32.7879,32.7601,32.7879,14500.0
2015-05-18 12:00:00,47.14,47.2,47.14,47.18,19800.0,32.7879,32.8296,32.7879,32.8157,19800.0
2015-05-18 12:30:00,47.19,47.19,47.15,47.17,6600.0,32.8227,32.8227,32.7949,32.8088,6600.0
2015-05-18 13:00:00,47.18,47.18,47.15,47.15,4700.0,32.8157,32.8157,32.7949,32.7949,4700.0
2015-05-18 13:30:00,47.17,47.18,47.17,47.17,6600.0,32.8088,32.8157,32.8088,32.8088,6600.0
2015-05-18 14:00:00,47.16,47.16,47.14,47.16,7200.0,32.8018,32.8018,32.7879,32.8018,7200.0
2015-05-18 14:30:00,47.16,47.2,47.16,47.18,6800.0,32.8018,32.8296,32.8018,32.8157,6800.0
2015-05-18 15:00:00,47.17,47.22,47.16,47.21,16500.0,32.8088,32.8435,32.8018,32.8366,16500.0
2015-05-18 15:30:00,47.23,47.23,47.08,47.09,32200.0,32.8505,32.8505,32.7462,32.7531,32200.0
2015-05-19 09:30:00,49.1,49.15,49.02,49.12,83600.0,34.1512,34.1859,34.0955,34.1651,83600.0
2015-05-19 10:00:00,49.12,49.15,49.07,49.14,23200.0,34.1651,34.1859,34.1303,34.179,23200.0
2015-05-19 10:30:00,49.15,49.17,49.13,49.15,13900.0,34.1859,34.1998,34.172,34.1859,13900.0
2015-05-19 11:00:00,49.14,49.28,49.11,49.28,47300.0,34.179,34.2764,34.1581,34.2764,47300.0
2015-05-19 11:30:00,49.28,49.34,49.28,49.34,23900.0,34.2764,34.3181,34.2764,34.3181,23900.0
2015-05-19 12:00:00,49.35,49.38,49.3,49.33,15400.0,34.325,34.3459,34.2903,34.3111,15400.0
2015-05-19 12:30:00,49.36,49.37,49.29,49.29,6100.0,34.332,34.339,34.2833,34.2833,6100.0
2015-05-19 13:00:00,49.3,49.32,49.29,49.29,600.0,34.2903,34.3042,34.2833,34.2833,600.0
2015-05-19 13:30:00,49.28,49.29,49.27,49.29,400.0,34.2764,34.2833,34.2694,34.2833,400.0
2015-05-19 14:00:00,49.29,49.29,49.27,49.28,900.0,34.2833,34.2833,34.2694,34.2764,900.0
2015-05-19 14:30:00,49.28,49.28,49.16,49.22,15400.0,34.2764,34.2764,34.1929,34.2346,15400.0
2015-05-19 15:00:00,49.24,49.26,49.24,49.26,11200.0,34.2485,34.2624,34.2485,34.2624,11200.0
2015-05-19 15:30:00,49.26,49.34,49.25,49.34,18000.0,34.2624,34.3181,34.2555,34.3181,18000.0
2015-05-20 09:30:00,49.27,49.28,49.22,49.25,46500.0,34.2694,34.2764,34.2346,34.2555,46500.0
2015-05-20 10:00:00,49.25,49.35,49.25,49.35,20500.0,34.2555,34.325,34.2555,34.325,20500.0
2015-05-20 10:30:00,49.35,49.39,49.22,49.23,13600.0,34.325,34.3529,34.2346,34.2416,13600.0
2015-05-20 11:00:00,49.23,49.31,49.23,49.26,16900.0,34.2416,34.2972,34.2416,34.2624,16900.0
2015-05-20 11:30:00,49.26,49.26,49.22,49.23,5100.0,34.2624,34.2624,34.2346,34.2416,5100.0
2015-05-20 12:00:00,49.23,49.23,49.21,49.21,3800.0,34.2416,34.2416,34.2277,34.2277,3800.0
2015-05-20 12:30:00,49.24,49.24,49.2,49.23,6100.0,34.2485,34.2485,34.2207,34.2416,6100.0
2015-05-20 13:00:00,49.22,49.23,49.22,49.22,2200.0,34.2346,34.2416,34.2346,34.2346,2200.0
2015-05-20 13:30:00,49.22,49.22,49.19,49.19,4900.0,34.2346,34.2346,34.2138,34.2138,4900.0
2015-05-20 14:00:00,49.23,49.31,49.23,49.31,5700.0,34.2416,34.2972,34.2416,34.2972,5700.0
2015-05-20 14:30:00,49.35,49.37,49.29,49.37,14200.0,34.325,34.339,34.2833,34.339,14200.0
2015-05-20 15:00:00,49.37,49.38,49.26,49.29,12400.0,34.339,34.3459,34.2624,34.2833,12400.0
2015-05-20 15:30:00,49.29,49.34,49.26,49.28,13500.0,34.2833,34.3181,34.2624,34.2764,13500.0
2015-05-21 09:30:00,50.19,50.35,50.15,50.32,124800.0,34.9093,35.0206,34.8815,34.9997,124800.0
2015-05-21 10:00:00,50.33,50.4,50.28,50.32,44500.0,35.0067,35.0554,34.9719,34.9997,44500.0
2015-05-21 10:30:00,50.3,50.36,50.26,50.35,19100.0,34.9858,35.0275,34.958,35.0206,19100.0
2015-05-21 11:00:00,50.36,50.37,50.32,50.35,7400.0,35.0275,35.0345,34.9997,35.0206,7400.0
2015-05-21 11:30:00,50.35,50.37,50.35,50.37,3400.0,35.0206,35.0345,35.0206,35.0345,3400.0
2015-05-21 12:00:00,50.36,50.38,50.33,50.35,13400.0,35.0275,35.0415,35.0067,35.0206,13400.0
2015-05-21 12:30:00,50.36,50.37,50.3,50.35,9700.0,35.0275,35.0345,34.9858,35.0206,9700.0
2015-05-21 13:00:00,50.36,50.42,50.35,50.39,19000.0,35.0275,35.0693,35.0206,35.0484,19000.0
2015-05-21 13:30:00,50.39,50.39,50.32,50.36,2300.0,35.0484,35.0484,34.9997,35.0275,2300.0
2015-05-21 14:00:00,50.36,50.37,50.34,50.37,2800.0,35.0275,35.0345,35.0136,35.0345,2800.0
2015-05-21 14:30:00,50.38,50.38,50.32,50.36,12700.0,35.0415,35.0415,34.9997,35.0275,12700.0
2015-05-21 15:00:00,50.36,50.38,50.34,50.37,9200.0,35.0275,35.0415,35.0136,35.0345,9200.0
2015-05-21 15:30:00,50.38,50.42,50.37,50.42,26700.0,35.0415,35.0693,35.0345,35.0693,26700.0
2015-05-22 09:30:00,51.6,51.76,51.56,51.71,122700.0,35.89,36.0013,35.8622,35.9665,122700.0
2015-05-22 10:00:00,51.74,51.75,51.69,51.75,10500.0,35.9874,35.9943,35.9526,35.9943,10500.0
2015-05-22 10:30:00,51.77,51.9,51.74,51.89,18200.0,36.0083,36.0987,35.9874,36.0917,18200.0
2015-05-22 11:00:00,51.89,51.92,51.84,51.87,14100.0,36.0917,36.1126,36.0569,36.0778,14100.0
2015-05-22 11:30:00,51.87,51.9,51.75,51.9,19300.0,36.0778,36.0987,35.9943,36.0987,19300.0
2015-05-22 12:00:00,51.9,51.92,51.82,51.91,4800.0,36.0987,36.1126,36.043,36.1056,4800.0
2015-05-22 12:30:00,51.9,51.93,51.9,51.91,3700.0,36.0987,36.1195,36.0987,36.1056,3700.0
2015-05-22 13:00:00,51.9,51.91,51.83,51.91,7100.0,36.0987,36.1056,36.05,36.1056,7100.0
2015-05-22 13:30:00,51.9,51.94,51.9,51.9,4400.0,36.0987,36.1265,36.0987,36.0987,4400.0
2015-05-22 14:00:00,51.92,51.95,51.85,51.93,14000.0,36.1126,36.1335,36.0639,36.1195,14000.0
2015-05-22 14:30:00,51.92,52.02,51.9,52.02,22200.0,36.1126,36.1821,36.0987,36.1821,22200.0
2015-05-22 15:00:00,52.02,52.16,51.98,52.15,14700.0,36.1821,36.2795,36.1543,36.2726,14700.0
2015-05-22 15:30:00,52.13,52.2,52.05,52.12,58700.0,36.2587,36.3073,36.203,36.2517,58700.0
2015-05-26 09:30:00,54.8,54.8,54.31,54.34,218700.0,38.1158,38.1158,37.7749,37.7958,218700.0
2015-05-26 10:00:00,54.38,54.45,54.22,54.31,87200.0,37.8236,37.8723,37.7123,37.7749,87200.0
2015-05-26 10:30:00,54.31,54.32,54.05,54.16,82700.0,37.7749,37.7819,37.5941,37.6706,82700.0
2015-05-26 11:00:00,54.16,54.16,53.93,54.01,98400.0,37.6706,37.6706,37.5106,37.5663,98400.0
2015-05-26 11:30:00,54.02,54.03,53.88,53.89,73400.0,37.5732,37.5802,37.4759,37.4828,73400.0
2015-05-26 12:00:00,53.89,53.92,53.77,53.92,79100.0,37.4828,37.5037,37.3993,37.5037,79100.0
2015-05-26 12:30:00,53.92,53.93,53.75,53.77,55900.0,37.5037,37.5106,37.3854,37.3993,55900.0
2015-05-26 13:00:00,53.77,53.83,53.65,53.65,56600.0,37.3993,37.4411,37.3159,37.3159,56600.0
2015-05-26 13:30:00,53.64,53.78,53.6,53.6,51000.0,37.3089,37.4063,37.2811,37.2811,51000.0
2015-05-26 14:00:00,53.61,53.65,53.58,53.58,35700.0,37.2881,37.3159,37.2672,37.2672,35700.0
2015-05-26 14:30:00,53.58,53.67,53.53,53.6,38600.0,37.2672,37.3298,37.2324,37.2811,38600.0
2015-05-26 15:00:00,53.6,53.6,53.52,53.56,43700.0,37.2811,37.2811,37.2255,37.2533,43700.0
2015-05-26 15:30:00,53.56,53.69,53.53,53.68,119200.0,37.2533,37.3437,37.2324,37.3367,119200.0
2015-05-27 09:30:00,53.57,53.67,53.3,53.34,86500.0,37.2602,37.3298,37.0724,37.1003,86500.0
2015-05-27 10:00:00,53.32,53.33,53.16,53.16,45000.0,37.0864,37.0933,36.9751,36.9751,45000.0
2015-05-27 10:30:00,53.19,53.23,53.16,53.19,32000.0,36.9959,37.0238,36.9751,36.9959,32000.0
2015-05-27 11:00:00,53.2,53.24,53.18,53.23,18900.0,37.0029,37.0307,36.989,37.0238,18900.0
2015-05-27 11:30:00,53.21,53.36,53.2,53.32,59300.0,37.0098,37.1142,37.0029,37.0864,59300.0
2015-05-27 12:00:00,53.32,53.42,53.3,53.3,25000.0,37.0864,37.1559,37.0724,37.0724,25000.0
2015-05-27 12:30:00,53.3,53.3,53.22,53.24,21200.0,37.0724,37.0724,37.0168,37.0307,21200.0
2015-05-27 13:00:00,53.23,53.23,53.09,53.09,28400.0,37.0238,37.0238,36.9264,36.9264,28400.0
2015-05-27 13:30:00,53.1,53.19,53.07,53.15,22000.0,36.9333,36.9959,36.9125,36.9681,22000.0
2015-05-27 14:00:00,53.14,53.24,53.14,53.16,22300.0,36.9612,37.0307,36.9612,36.9751,22300.0
2015-05-27 14:30:00,53.16,53.17,53.11,53.12,38800.0,36.9751,36.982,36.9403,36.9472,38800.0
2015-05-27 15:00:00,53.13,53.2,53.1,53.11,33400.0,36.9542,37.0029,36.9333,36.9403,33400.0
2015-05-27 15:30:00,53.12,53.25,53.1,53.22,93300.0,36.9472,37.0377,36.9333,37.0168,93300.0
2015-05-28 09:30:00,49.94,49.95,49.38,49.49,375800.0,34.7354,34.7424,34.3459,34.4224,375800.0
2015-05-28 10:00:00,49.5,49.94,49.5,49.92,109200.0,34.4294,34.7354,34.4294,34.7215,109200.0
2015-05-28 10:30:00,49.92,49.94,49.85,49.94,41500.0,34.7215,34.7354,34.6728,34.7354,41500.0
2015-05-28 11:00:00,49.94,50.09,49.89,50.08,47200.0,34.7354,34.8397,34.7006,34.8328,47200.0
2015-05-28 11:30:00,50.08,50.17,50.06,50.09,39900.0,34.8328,34.8954,34.8189,34.8397,39900.0
2015-05-28 12:00:00,50.09,50.21,50.03,50.16,37000.0,34.8397,34.9232,34.798,34.8884,37000.0
2015-05-28 12:30:00,50.16,50.22,50.05,50.11,19100.0,34.8884,34.9302,34.8119,34.8537,19100.0
2015-05-28 13:00:00,50.11,50.16,50.07,50.07,14600.0,34.8537,34.8884,34.8258,34.8258,14600.0
2015-05-28 13:30:00,50.07,50.08,50.02,50.08,9000.0,34.8258,34.8328,34.7911,34.8328,9000.0
2015-05-28 14:00:00,50.09,50.1,50.06,50.06,12100.0,34.8397,34.8467,34.8189,34.8189,12100.0
2015-05-28 14:30:00,50.05,50.09,50.0,50.08,12200.0,34.8119,34.8397,34.7771,34.8328,12200.0
2015-05-28 15:00:00,50.08,50.1,50.06,50.1,16700.0,34.8328,34.8467,34.8189,34.8467,16700.0
2015-05-28 15:30:00,50.09,50.35,50.08,50.16,135500.0,34.8397,35.0206,34.8328,34.8884,135500.0
2015-05-29 09:30:00,50.01,50.02,49.86,49.99,62200.0,34.7841,34.7911,34.6798,34.7702,62200.0
2015-05-29 10:00:00,49.99,50.04,49.98,50.03,16100.0,34.7702,34.805,34.7632,34.798,16100.0
2015-05-29 10:30:00,50.03,50.03,49.91,49.94,26700.0,34.798,34.798,34.7146,34.7354,26700.0
2015-05-29 11:00:00,49.96,49.96,49.84,49.85,14700.0,34.7493,34.7493,34.6659,34.6728,14700.0
2015-05-29 11:30:00,49.83,49.94,49.8,49.89,13500.0,34.6589,34.7354,34.638,34.7006,13500.0
2015-05-29 12:00:00,49.89,49.96,49.88,49.96,8100.0,34.7006,34.7493,34.6937,34.7493,8100.0
2015-05-29 12:30:00,49.98,49.99,49.88,49.89,43300.0,34.7632,34.7702,34.6937,34.7006,43300.0
2015-05-29 13:00:00,49.89,49.97,49.89,49.97,8700.0,34.7006,34.7563,34.7006,34.7563,8700.0
2015-05-29 13:30:00,49.97,49.97,49.92,49.93,4700.0,34.7563,34.7563,34.7215,34.7285,4700.0
2015-05-29 14:00:00,49.93,49.93,49.84,49.85,13300.0,34.7285,34.7285,34.6659,34.6728,13300.0
2015-05-29 14:30:00,49.84,49.88,49.83,49.87,7900.0,34.6659,34.6937,34.6589,34.6867,7900.0
2015-05-29 15:00:00,49.87,49.96,49.87,49.95,6000.0,34.6867,34.7493,34.6867,34.7424,6000.0
2015-05-29 15:30:00,49.95,49.97,49.9,49.96,31800.0,34.7424,34.7563,34.7076,34.7493,31800.0
2015-06-01 09:30:00,52.33,52.69,52.33,52.48,206223.0,36.3978,36.6482,36.3978,36.5021,206223.0
2015-06-01 10:00:00,52.49,52.51,52.23,52.35,30067.0,36.5091,36.523,36.3282,36.4117,30067.0
2015-06-01 10:30:00,52.32,52.35,52.27,52.33,8318.0,36.3908,36.4117,36.356,36.3978,8318.0
2015-06-01 11:00:00,52.32,52.34,52.26,52.26,10800.0,36.3908,36.4047,36.3491,36.3491,10800.0
2015-06-01 11:30:00,52.25,52.25,52.17,52.23,18789.0,36.3421,36.3421,36.2865,36.3282,18789.0
2015-06-01 12:00:00,52.26,52.34,52.25,52.29,4731.0,36.3491,36.4047,36.3421,36.3699,4731.0
2015-06-01 12:30:00,52.28,52.42,52.27,52.41,15996.0,36.363,36.4604,36.356,36.4534,15996.0
2015-06-01 13:00:00,52.43,52.5,52.43,52.5,10102.0,36.4673,36.516,36.4673,36.516,10102.0
2015-06-01 13:30:00,52.5,52.54,52.45,52.45,13823.0,36.516,36.5438,36.4812,36.4812,13823.0
2015-06-01 14:00:00,52.46,52.5,52.42,52.5,6000.0,36.4882,36.516,36.4604,36.516,6000.0
2015-06-01 14:30:00,52.51,52.54,52.5,52.52,15393.0,36.523,36.5438,36.516,36.5299,15393.0
2015-06-01 15:00:00,52.52,52.58,52.49,52.58,10586.0,36.5299,36.5716,36.5091,36.5716,10586.0
2015-06-01 15:30:00,52.57,52.66,52.55,52.61,49374.0,36.5647,36.6273,36.5508,36.5925,49374.0
2015-06-02 09:30:00,53.07,53.57,53.07,53.49,149872.0,36.9125,37.2602,36.9125,37.2046,149872.0
2015-06-02 10:00:00,53.5,53.64,53.5,53.58,89706.0,37.2115,37.3089,37.2115,37.2672,89706.0
2015-06-02 10:30:00,53.58,53.63,53.47,53.56,41279.0,37.2672,37.302,37.1907,37.2533,41279.0
2015-06-02 11:00:00,53.55,53.6,53.45,53.45,30018.0,37.2463,37.2811,37.1768,37.1768,30018.0
2015-06-02 11:30:00,53.47,53.52,53.47,53.51,23089.0,37.1907,37.2255,37.1907,37.2185,23089.0
2015-06-02 12:00:00,53.51,53.53,53.48,53.51,3572.0,37.2185,37.2324,37.1976,37.2185,3572.0
2015-06-02 12:30:00,53.52,53.55,53.51,53.54,17611.0,37.2255,37.2463,37.2185,37.2394,17611.0
2015-06-02 13:00:00,53.56,53.64,53.56,53.64,13453.0,37.2533,37.3089,37.2533,37.3089,13453.0
2015-06-02 13:30:00,53.61,53.61,53.53,53.59,8002.0,37.2881,37.2881,37.2324,37.2741,8002.0
2015-06-02 14:00:00,53.59,53.59,53.53,53.55,7045.0,37.2741,37.2741,37.2324,37.2463,7045.0
2015-06-02 14:30:00,53.57,53.6,53.55,53.58,8976.0,37.2602,37.2811,37.2463,37.2672,8976.0
2015-06-02 15:00:00,53.57,53.58,53.51,53.51,20167.0,37.2602,37.2672,37.2185,37.2185,20167.0
2015-06-02 15:30:00,53.51,53.6,53.5,53.58,67927.0,37.2185,37.2811,37.2115,37.2672,67927.0
2015-06-03 09:30:00,52.97,53.07,52.88,52.89,95913.0,36.8429,36.9125,36.7803,36.7873,95913.0
2015-06-03 10:00:00,52.89,52.91,52.84,52.88,30397.0,36.7873,36.8012,36.7525,36.7803,30397.0
2015-06-03 10:30:00,52.88,52.94,52.88,52.91,37237.0,36.7803,36.822,36.7803,36.8012,37237.0
2015-06-03 11:00:00,52.88,52.97,52.88,52.96,7758.0,36.7803,36.8429,36.7803,36.836,7758.0
2015-06-03 11:30:00,52.95,52.95,52.9,52.91,1908.0,36.829,36.829,36.7942,36.8012,1908.0
2015-06-03 12:00:00,52.91,52.97,52.91,52.92,10217.0,36.8012,36.8429,36.8012,36.8081,10217.0
2015-06-03 12:30:00,52.94,52.94,52.9,52.92,4096.0,36.822,36.822,36.7942,36.8081,4096.0
2015-06-03 13:00:00,52.92,52.96,52.92,52.93,2100.0,36.8081,36.836,36.8081,36.8151,2100.0
2015-06-03 13:30:00,52.94,53.0,52.94,53.0,1302.0,36.822,36.8638,36.822,36.8638,1302.0
2015-06-03 14:00:00,53.03,53.06,53.0,53.0,4542.0,36.8846,36.9055,36.8638,36.8638,4542.0
2015-06-03 14:30:00,53.03,53.03,52.91,52.91,25302.0,36.8846,36.8846,36.8012,36.8012,25302.0
2015-06-03 15:00:00,52.92,52.94,52.89,52.89,5787.0,36.8081,36.822,36.7873,36.7873,5787.0
2015-06-03 15:30:00,52.89,52.97,52.89,52.96,10997.0,36.7873,36.8429,36.7873,36.836,10997.0
2015-06-04 09:30:00,53.32,53.51,53.32,53.46,89250.0,37.0864,37.2185,37.0864,37.1837,89250.0
2015-06-04 10:00:00,53.46,53.5,53.34,53.34,58134.0,37.1837,37.2115,37.1003,37.1003,58134.0
2015-06-04 10:30:00,53.34,53.34,53.2,53.23,55027.0,37.1003,37.1003,37.0029,37.0238,55027.0
2015-06-04 11:00:00,53.23,53.27,53.15,53.25,24337.0,37.0238,37.0516,36.9681,37.0377,24337.0
2015-06-04 11:30:00,53.26,53.26,53.15,53.15,90398.0,37.0446,37.0446,36.9681,36.9681,90398.0
2015-06-04 12:00:00,53.14,53.15,52.99,52.99,38724.0,36.9612,36.9681,36.8568,36.8568,38724.0
2015-06-04 12:30:00,52.99,53.04,52.98,53.01,24474.0,36.8568,36.8916,36.8499,36.8707,24474.0
2015-06-04 13:00:00,53.0,53.02,52.96,52.99,18300.0,36.8638,36.8777,36.836,36.8568,18300.0
2015-06-04 13:30:00,53.0,53.04,52.88,52.89,43152.0,36.8638,36.8916,36.7803,36.7873,43152.0
2015-06-04 14:00:00,52.88,52.89,52.75,52.75,32459.0,36.7803,36.7873,36.6899,36.6899,32459.0
2015-06-04 14:30:00,52.75,52.8,52.72,52.78,21501.0,36.6899,36.7247,36.669,36.7108,21501.0
2015-06-04 15:00:00,52.79,52.8,52.71,52.71,21211.0,36.7177,36.7247,36.6621,36.6621,21211.0
2015-06-04 15:30:00,52.74,52.9,52.65,52.9,76554.0,36.6829,36.7942,36.6203,36.7942,76554.0
2015-06-05 09:30:00,53.02,53.15,52.77,52.97,99088.0,36.8777,36.9681,36.7038,36.8429,99088.0
2015-06-05 10:00:00,52.97,53.04,52.92,53.01,86561.0,36.8429,36.8916,36.8081,36.8707,86561.0
2015-06-05 10:30:00,53.0,53.04,52.96,53.01,22866.0,36.8638,36.8916,36.836,36.8707,22866.0
2015-06-05 11:00:00,53.01,53.03,52.98,52.99,11462.0,36.8707,36.8846,36.8499,36.8568,11462.0
2015-06-05 11:30:00,52.98,52.98,52.85,52.9,18659.0,36.8499,36.8499,36.7594,36.7942,18659.0
2015-06-05 12:00:00,52.87,52.95,52.87,52.91,4531.0,36.7734,36.829,36.7734,36.8012,4531.0
2015-06-05 12:30:00,52.9,52.96,52.87,52.93,6306.0,36.7942,36.836,36.7734,36.8151,6306.0
2015-06-05 13:00:00,52.92,52.93,52.85,52.87,8728.0,36.8081,36.8151,36.7594,36.7734,8728.0
2015-06-05 13:30:00,52.86,52.86,52.84,52.86,13435.0,36.7664,36.7664,36.7525,36.7664,13435.0
2015-06-05 14:00:00,52.86,52.94,52.85,52.9,8006.0,36.7664,36.822,36.7594,36.7942,8006.0
2015-06-05 14:30:00,52.91,52.98,52.91,52.93,8086.0,36.8012,36.8499,36.8012,36.8151,8086.0
2015-06-05 15:00:00,52.92,52.92,52.85,52.85,19527.0,36.8081,36.8081,36.7594,36.7594,19527.0
2015-06-05 15:30:00,52.85,52.95,52.83,52.87,42460.0,36.7594,36.829,36.7455,36.7734,42460.0
2015-06-08 09:30:00,54.57,54.61,54.43,54.61,200635.0,37.9558,37.9836,37.8584,37.9836,200635.0
2015-06-08 10:00:00,54.6,54.79,54.57,54.76,82873.0,37.9766,38.1088,37.9558,38.0879,82873.0
2015-06-08 10:30:00,54.77,54.83,54.72,54.81,60221.0,38.0949,38.1366,38.0601,38.1227,60221.0
2015-06-08 11:00:00,54.81,54.87,54.76,54.76,56534.0,38.1227,38.1644,38.0879,38.0879,56534.0
2015-06-08 11:30:00,54.76,54.85,54.76,54.8,40868.0,38.0879,38.1505,38.0879,38.1158,40868.0
2015-06-08 12:00:00,54.8,54.8,54.71,54.79,24466.0,38.1158,38.1158,38.0532,38.1088,24466.0
2015-06-08 12:30:00,54.79,54.79,54.71,54.72,24587.0,38.1088,38.1088,38.0532,38.0601,24587.0
2015-06-08 13:00:00,54.72,54.74,54.68,54.69,28786.0,38.0601,38.074,38.0323,38.0392,28786.0
2015-06-08 13:30:00,54.69,54.69,54.61,54.66,29923.0,38.0392,38.0392,37.9836,38.0184,29923.0
2015-06-08 14:00:00,54.65,54.74,54.65,54.74,30441.0,38.0114,38.074,38.0114,38.074,30441.0
2015-06-08 14:30:00,54.75,54.81,54.75,54.8,29755.0,38.081,38.1227,38.081,38.1158,29755.0
2015-06-08 15:00:00,54.79,54.79,54.77,54.79,23060.0,38.1088,38.1088,38.0949,38.1088,23060.0
2015-06-08 15:30:00,54.78,54.82,54.69,54.7,80263.0,38.1018,38.1297,38.0392,38.0462,80263.0
2015-06-09 09:30:00,53.85,53.94,53.64,53.64,164787.0,37.455,37.5176,37.3089,37.3089,164787.0
2015-06-09 10:00:00,53.64,53.66,53.52,53.53,42255.0,37.3089,37.3228,37.2255,37.2324,42255.0
2015-06-09 10:30:00,53.53,53.54,53.29,53.31,68162.0,37.2324,37.2394,37.0655,37.0794,68162.0
2015-06-09 11:00:00,53.32,53.63,53.29,53.57,48916.0,37.0864,37.302,37.0655,37.2602,48916.0
2015-06-09 11:30:00,53.55,53.71,53.54,53.63,27606.0,37.2463,37.3576,37.2394,37.302,27606.0
2015-06-09 12:00:00,53.64,53.76,53.64,53.74,18725.0,37.3089,37.3924,37.3089,37.3785,18725.0
2015-06-09 12:30:00,53.71,53.72,53.5,53.53,31039.0,37.3576,37.3646,37.2115,37.2324,31039.0
2015-06-09 13:00:00,53.53,53.59,53.53,53.58,20093.0,37.2324,37.2741,37.2324,37.2672,20093.0
2015-06-09 13:30:00,53.58,53.6,53.49,53.5,27368.0,37.2672,37.2811,37.2046,37.2115,27368.0
2015-06-09 14:00:00,53.5,53.66,53.48,53.62,26157.0,37.2115,37.3228,37.1976,37.295,26157.0
2015-06-09 14:30:00,53.63,53.86,53.63,53.77,20413.0,37.302,37.4619,37.302,37.3993,20413.0
2015-06-09 15:00:00,53.74,53.75,53.56,53.62,44861.0,37.3785,37.3854,37.2533,37.295,44861.0
2015-06-09 15:30:00,53.62,53.83,53.62,53.63,47362.0,37.295,37.4411,37.295,37.302,47362.0
2015-06-10 09:30:00,54.0,54.2,53.9,54.06,111750.0,37.5593,37.6984,37.4898,37.6011,111750.0
2015-06-10 10:00:00,54.06,54.11,53.93,53.94,80774.0,37.6011,37.6358,37.5106,37.5176,80774.0
2015-06-10 10:30:00,53.94,53.97,53.9,53.92,35762.0,37.5176,37.5385,37.4898,37.5037,35762.0
2015-06-10 11:00:00,53.92,54.03,53.92,54.02,34313.0,37.5037,37.5802,37.5037,37.5732,34313.0
2015-06-10 11:30:00,54.01,54.06,54.01,54.01,12423.0,37.5663,37.6011,37.5663,37.5663,12423.0
2015-06-10 12:00:00,54.01,54.02,53.99,54.02,15641.0,37.5663,37.5732,37.5524,37.5732,15641.0
2015-06-10 12:30:00,54.01,54.07,54.0,54.04,28697.0,37.5663,37.608,37.5593,37.5871,28697.0
2015-06-10 13:00:00,54.05,54.18,54.05,54.07,48307.0,37.5941,37.6845,37.5941,37.608,48307.0
2015-06-10 13:30:00,54.06,54.12,54.03,54.07,28901.0,37.6011,37.6428,37.5802,37.608,28901.0
2015-06-10 14:00:00,54.08,54.16,54.08,54.14,28593.0,37.615,37.6706,37.615,37.6567,28593.0
2015-06-10 14:30:00,54.16,54.17,54.1,54.12,26474.0,37.6706,37.6776,37.6289,37.6428,26474.0
2015-06-10 15:00:00,54.12,54.13,54.03,54.04,56475.0,37.6428,37.6497,37.5802,37.5871,56475.0
2015-06-10 15:30:00,54.04,54.17,54.04,54.12,83730.0,37.5871,37.6776,37.5871,37.6428,83730.0
2015-06-11 09:30:00,54.38,54.42,54.3,54.39,83860.0,37.8236,37.8514,37.768,37.8306,83860.0
2015-06-11 10:00:00,54.37,54.41,54.35,54.37,28993.0,37.8167,37.8445,37.8028,37.8167,28993.0
2015-06-11 10:30:00,54.36,54.37,54.32,54.33,17660.0,37.8097,37.8167,37.7819,37.7889,17660.0
2015-06-11 11:00:00,54.33,54.35,54.29,54.35,13891.0,37.7889,37.8028,37.761,37.8028,13891.0
2015-06-11 11:30:00,54.36,54.38,54.34,54.37,11081.0,37.8097,37.8236,37.7958,37.8167,11081.0
2015-06-11 12:00:00,54.38,54.42,54.38,54.42,10417.0,37.8236,37.8514,37.8236,37.8514,10417.0
2015-06-11 12:30:00,54.43,54.46,54.43,54.46,4572.0,37.8584,37.8793,37.8584,37.8793,4572.0
2015-06-11 13:00:00,54.47,54.5,54.45,54.49,8100.0,37.8862,37.9071,37.8723,37.9001,8100.0
2015-06-11 13:30:00,54.48,54.56,54.46,54.53,9842.0,37.8932,37.9488,37.8793,37.928,9842.0
2015-06-11 14:00:00,54.53,54.59,54.52,54.59,4130.0,37.928,37.9697,37.921,37.9697,4130.0
2015-06-11 14:30:00,54.58,54.6,54.5,54.56,9208.0,37.9627,37.9766,37.9071,37.9488,9208.0
2015-06-11 15:00:00,54.55,54.55,54.43,54.51,16476.0,37.9419,37.9419,37.8584,37.914,16476.0
2015-06-11 15:30:00,54.48,54.48,54.38,54.46,40923.0,37.8932,37.8932,37.8236,37.8793,40923.0
2015-06-12 09:30:00,54.9,54.99,54.86,54.96,58017.0,38.1853,38.2479,38.1575,38.227,58017.0
2015-06-12 10:00:00,54.96,55.02,54.94,54.94,25218.0,38.227,38.2688,38.2131,38.2131,25218.0
2015-06-12 10:30:00,54.94,54.97,54.93,54.93,5604.0,38.2131,38.234,38.2062,38.2062,5604.0
2015-06-12 11:00:00,54.91,54.95,54.9,54.95,11358.0,38.1923,38.2201,38.1853,38.2201,11358.0
2015-06-12 11:30:00,54.96,55.03,54.96,55.02,14480.0,38.227,38.2757,38.227,38.2688,14480.0
2015-06-12 12:00:00,55.03,55.07,55.0,55.0,13965.0,38.2757,38.3036,38.2549,38.2549,13965.0
2015-06-12 12:30:00,55.0,55.04,54.98,54.98,8915.0,38.2549,38.2827,38.241,38.241,8915.0
2015-06-12 13:00:00,54.99,55.0,54.98,55.0,4338.0,38.2479,38.2549,38.241,38.2549,4338.0
2015-06-12 13:30:00,55.01,55.08,55.01,55.08,14942.0,38.2618,38.3105,38.2618,38.3105,14942.0
2015-06-12 14:00:00,55.08,55.08,55.05,55.07,7184.0,38.3105,38.3105,38.2896,38.3036,7184.0
2015-06-12 14:30:00,55.08,55.1,55.06,55.07,4799.0,38.3105,38.3244,38.2966,38.3036,4799.0
2015-06-12 15:00:00,55.05,55.08,55.03,55.08,8924.0,38.2896,38.3105,38.2757,38.3105,8924.0
2015-06-12 15:30:00,55.09,55.19,55.08,55.12,50063.0,38.3175,38.387,38.3105,38.3383,50063.0
2015-06-15 09:30:00,53.27,53.41,53.03,53.08,211315.0,37.0516,37.149,36.8846,36.9194,211315.0
2015-06-15 10:00:00,53.08,53.1,52.95,52.95,38231.0,36.9194,36.9333,36.829,36.829,38231.0
2015-06-15 10:30:00,52.94,53.07,52.91,53.06,20712.0,36.822,36.9125,36.8012,36.9055,20712.0
2015-06-15 11:00:00,53.08,53.12,53.02,53.03,9703.0,36.9194,36.9472,36.8777,36.8846,9703.0
2015-06-15 11:30:00,53.04,53.1,53.04,53.07,5750.0,36.8916,36.9333,36.8916,36.9125,5750.0
2015-06-15 12:00:00,53.07,53.1,53.06,53.09,3936.0,36.9125,36.9333,36.9055,36.9264,3936.0
2015-06-15 12:30:00,53.09,53.21,53.09,53.21,7400.0,36.9264,37.0098,36.9264,37.0098,7400.0
2015-06-15 13:00:00,53.21,53.24,53.15,53.23,20738.0,37.0098,37.0307,36.9681,37.0238,20738.0
2015-06-15 13:30:00,53.21,53.3,53.19,53.29,9923.0,37.0098,37.0724,36.9959,37.0655,9923.0
2015-06-15 14:00:00,53.29,53.31,53.25,53.25,10963.0,37.0655,37.0794,37.0377,37.0377,10963.0
2015-06-15 14:30:00,53.27,53.3,53.22,53.22,5252.0,37.0516,37.0724,37.0168,37.0168,5252.0
2015-06-15 15:00:00,53.22,53.24,53.17,53.17,12258.0,37.0168,37.0307,36.982,36.982,12258.0
2015-06-15 15:30:00,53.16,53.31,53.12,53.26,112095.0,36.9751,37.0794,36.9472,37.0446,112095.0
2015-06-16 09:30:00,51.63,51.76,51.53,51.58,145984.0,35.9109,36.0013,35.8413,35.8761,145984.0
2015-06-16 10:00:00,51.57,51.61,51.48,51.52,31225.0,35.8692,35.897,35.8066,35.8344,31225.0
2015-06-16 10:30:00,51.51,51.54,51.5,51.51,10914.0,35.8274,35.8483,35.8205,35.8274,10914.0
2015-06-16 11:00:00,51.5,51.61,51.5,51.61,9074.0,35.8205,35.897,35.8205,35.897,9074.0
2015-06-16 11:30:00,51.64,51.7,51.59,51.7,10155.0,35.9178,35.9596,35.8831,35.9596,10155.0
2015-06-16 12:00:00,51.7,51.78,51.69,51.77,16016.0,35.9596,36.0152,35.9526,36.0083,16016.0
2015-06-16 12:30:00,51.78,51.87,51.78,51.85,7702.0,36.0152,36.0778,36.0152,36.0639,7702.0
2015-06-16 13:00:00,51.86,51.88,51.81,51.84,12908.0,36.0709,36.0848,36.0361,36.0569,12908.0
2015-06-16 13:30:00,51.83,51.84,51.81,51.84,17879.0,36.05,36.0569,36.0361,36.0569,17879.0
2015-06-16 14:00:00,51.85,51.88,51.79,51.79,13394.0,36.0639,36.0848,36.0222,36.0222,13394.0
2015-06-16 14:30:00,51.79,51.9,51.79,51.8,15184.0,36.0222,36.0987,36.0222,36.0291,15184.0
2015-06-16 15:00:00,51.8,51.84,51.72,51.72,20100.0,36.0291,36.0569,35.9735,35.9735,20100.0
2015-06-16 15:30:00,51.73,51.85,51.73,51.76,63392.0,35.9804,36.0639,35.9804,36.0013,63392.0
2015-06-17 09:30:00,52.65,52.69,52.46,52.49,110025.0,36.6203,36.6482,36.4882,36.5091,110025.0
2015-06-17 10:00:00,52.5,52.53,52.45,52.47,29588.0,36.516,36.5369,36.4812,36.4951,29588.0
2015-06-17 10:30:00,52.48,52.54,52.46,52.54,12051.0,36.5021,36.5438,36.4882,36.5438,12051.0
2015-06-17 11:00:00,52.51,52.53,52.49,52.5,11521.0,36.523,36.5369,36.5091,36.516,11521.0
2015-06-17 11:30:00,52.47,52.51,52.45,52.51,11374.0,36.4951,36.523,36.4812,36.523,11374.0
2015-06-17 12:00:00,52.52,52.52,52.44,52.44,17932.0,36.5299,36.5299,36.4743,36.4743,17932.0
2015-06-17 12:30:00,52.44,52.44,52.39,52.4,8558.0,36.4743,36.4743,36.4395,36.4465,8558.0
2015-06-17 13:00:00,52.4,52.46,52.37,52.46,8200.0,36.4465,36.4882,36.4256,36.4882,8200.0
2015-06-17 13:30:00,52.45,52.45,52.41,52.43,4950.0,36.4812,36.4812,36.4534,36.4673,4950.0
2015-06-17 14:00:00,52.43,52.63,52.42,52.49,48754.0,36.4673,36.6064,36.4604,36.5091,48754.0
2015-06-17 14:30:00,52.49,52.7,52.49,52.7,14930.0,36.5091,36.6551,36.5091,36.6551,14930.0
2015-06-17 15:00:00,52.7,52.7,52.59,52.6,18406.0,36.6551,36.6551,36.5786,36.5856,18406.0
2015-06-17 15:30:00,52.6,52.67,52.49,52.58,53100.0,36.5856,36.6342,36.5091,36.5716,53100.0
2015-06-18 09:30:00,50.76,50.83,50.6,50.79,135004.0,35.3058,35.3544,35.1945,35.3266,135004.0
2015-06-18 10:00:00,50.78,51.04,50.77,51.03,41821.0,35.3197,35.5005,35.3127,35.4936,41821.0
2015-06-18 10:30:00,51.03,51.06,51.02,51.02,7956.0,35.4936,35.5144,35.4866,35.4866,7956.0
2015-06-18 11:00:00,51.02,51.11,51.01,51.1,12813.0,35.4866,35.5492,35.4796,35.5422,12813.0
2015-06-18 11:30:00,51.1,51.16,51.09,51.14,10781.0,35.5422,35.584,35.5353,35.5701,10781.0
2015-06-18 12:00:00,51.14,51.16,51.14,51.16,5750.0,35.5701,35.584,35.5701,35.584,5750.0
2015-06-18 12:30:00,51.16,51.16,51.13,51.13,10609.0,35.584,35.584,35.5631,35.5631,10609.0
2015-06-18 13:00:00,51.13,51.13,51.01,51.03,17241.0,35.5631,35.5631,35.4796,35.4936,17241.0
2015-06-18 13:30:00,51.03,51.05,51.01,51.04,7313.0,35.4936,35.5075,35.4796,35.5005,7313.0
2015-06-18 14:00:00,51.04,51.09,51.03,51.07,13612.0,35.5005,35.5353,35.4936,35.5214,13612.0
2015-06-18 14:30:00,51.05,51.06,51.03,51.06,7426.0,35.5075,35.5144,35.4936,35.5144,7426.0
2015-06-18 15:00:00,51.06,51.08,51.03,51.08,9864.0,35.5144,35.5283,35.4936,35.5283,9864.0
2015-06-18 15:30:00,51.09,51.25,51.09,51.18,43213.0,35.5353,35.6466,35.5353,35.5979,43213.0
2015-06-19 09:30:00,48.23,48.29,47.92,48.05,445313.0,33.546,33.5878,33.3304,33.4208,445313.0
2015-06-19 10:00:00,48.05,48.39,48.05,48.34,79262.0,33.4208,33.6573,33.4208,33.6225,79262.0
2015-06-19 10:30:00,48.33,48.33,48.27,48.31,34207.0,33.6156,33.6156,33.5739,33.6017,34207.0
2015-06-19 11:00:00,48.31,48.48,48.31,48.47,22501.0,33.6017,33.7199,33.6017,33.713,22501.0
2015-06-19 11:30:00,48.48,48.57,48.44,48.54,34420.0,33.7199,33.7825,33.6921,33.7617,34420.0
2015-06-19 12:00:00,48.53,48.53,48.38,48.41,24308.0,33.7547,33.7547,33.6504,33.6712,24308.0
2015-06-19 12:30:00,48.42,48.44,48.38,48.42,15434.0,33.6782,33.6921,33.6504,33.6782,15434.0
2015-06-19 13:00:00,48.44,48.46,48.39,48.42,29186.0,33.6921,33.706,33.6573,33.6782,29186.0
2015-06-19 13:30:00,48.41,48.49,48.38,48.39,35495.0,33.6712,33.7269,33.6504,33.6573,35495.0
2015-06-19 14:00:00,48.39,48.44,48.19,48.19,114015.0,33.6573,33.6921,33.5182,33.5182,114015.0
2015-06-19 14:30:00,48.19,48.39,48.18,48.39,22219.0,33.5182,33.6573,33.5113,33.6573,22219.0
2015-06-19 15:00:00,48.4,48.42,48.29,48.35,36160.0,33.6643,33.6782,33.5878,33.6295,36160.0
2015-06-19 15:30:00,48.36,48.42,48.16,48.21,140479.0,33.6365,33.6782,33.4974,33.5321,140479.0
2015-06-22 09:30:00,48.62,48.89,48.5,48.58,128816.0,33.8173,34.0051,33.7338,33.7895,128816.0
2015-06-22 10:00:00,48.56,48.64,48.52,48.56,39943.0,33.7756,33.8312,33.7477,33.7756,39943.0
2015-06-22 10:30:00,48.55,48.66,48.55,48.65,10066.0,33.7686,33.8451,33.7686,33.8382,10066.0
2015-06-22 11:00:00,48.64,48.74,48.64,48.74,32365.0,33.8312,33.9008,33.8312,33.9008,32365.0
2015-06-22 11:30:00,48.73,48.9,48.69,48.88,30049.0,33.8938,34.0121,33.866,33.9981,30049.0
2015-06-22 12:00:00,48.84,48.94,48.84,48.88,10579.0,33.9703,34.0399,33.9703,33.9981,10579.0
2015-06-22 12:30:00,48.92,48.93,48.84,48.85,8926.0,34.026,34.0329,33.9703,33.9773,8926.0
2015-06-22 13:00:00,48.83,48.94,48.74,48.91,11916.0,33.9634,34.0399,33.9008,34.019,11916.0
2015-06-22 13:30:00,48.9,48.93,48.9,48.91,4894.0,34.0121,34.0329,34.0121,34.019,4894.0
2015-06-22 14:00:00,48.9,48.91,48.9,48.91,4550.0,34.0121,34.019,34.0121,34.019,4550.0
2015-06-22 14:30:00,48.92,48.96,48.92,48.96,15777.0,34.026,34.0538,34.026,34.0538,15777.0
2015-06-22 15:00:00,48.95,49.05,48.92,49.05,37482.0,34.0468,34.1164,34.026,34.1164,37482.0
2015-06-22 15:30:00,49.06,49.08,48.6,48.62,88602.0,34.1233,34.1372,33.8034,33.8173,88602.0
2015-06-23 09:30:00,49.64,49.7,49.47,49.59,170945.0,34.5268,34.5685,34.4085,34.492,170945.0
2015-06-23 10:00:00,49.56,49.69,49.56,49.66,46491.0,34.4711,34.5615,34.4711,34.5407,46491.0
2015-06-23 10:30:00,49.66,49.72,49.63,49.67,57977.0,34.5407,34.5824,34.5198,34.5476,57977.0
2015-06-23 11:00:00,49.71,49.74,49.7,49.72,11193.0,34.5754,34.5963,34.5685,34.5824,11193.0
2015-06-23 11:30:00,49.72,49.74,49.71,49.73,7968.0,34.5824,34.5963,34.5754,34.5894,7968.0
2015-06-23 12:00:00,49.75,49.75,49.69,49.72,14277.0,34.6033,34.6033,34.5615,34.5824,14277.0
2015-06-23 12:30:00,49.72,49.77,49.71,49.74,7450.0,34.5824,34.6172,34.5754,34.5963,7450.0
2015-06-23 13:00:00,49.74,49.74,49.69,49.7,7815.0,34.5963,34.5963,34.5615,34.5685,7815.0
2015-06-23 13:30:00,49.71,49.75,49.7,49.7,43155.0,34.5754,34.6033,34.5685,34.5685,43155.0
2015-06-23 14:00:00,49.71,49.74,49.71,49.74,9416.0,34.5754,34.5963,34.5754,34.5963,9416.0
2015-06-23 14:30:00,49.74,49.83,49.74,49.79,10309.0,34.5963,34.6589,34.5963,34.6311,10309.0
2015-06-23 15:00:00,49.79,49.79,49.76,49.78,9942.0,34.6311,34.6311,34.6102,34.6241,9942.0
2015-06-23 15:30:00,49.77,49.88,49.75,49.83,77139.0,34.6172,34.6937,34.6033,34.6589,77139.0
2015-06-24 09:30:00,51.01,51.1,50.72,50.95,353438.0,35.4796,35.5422,35.2779,35.4379,353438.0
2015-06-24 10:00:00,50.93,51.0,50.9,50.99,82235.0,35.424,35.4727,35.4031,35.4657,82235.0
2015-06-24 10:30:00,50.99,51.01,50.91,50.91,50142.0,35.4657,35.4796,35.4101,35.4101,50142.0
2015-06-24 11:00:00,50.9,50.9,50.7,50.7,55501.0,35.4031,35.4031,35.264,35.264,55501.0
2015-06-24 11:30:00,50.7,50.72,50.65,50.67,26962.0,35.264,35.2779,35.2293,35.2432,26962.0
2015-06-24 12:00:00,50.67,50.67,50.53,50.53,53528.0,35.2432,35.2432,35.1458,35.1458,53528.0
2015-06-24 12:30:00,50.53,50.54,50.48,50.49,38132.0,35.1458,35.1527,35.111,35.118,38132.0
2015-06-24 13:00:00,50.49,50.64,50.49,50.53,25034.0,35.118,35.2223,35.118,35.1458,25034.0
2015-06-24 13:30:00,50.53,50.53,50.44,50.44,28312.0,35.1458,35.1458,35.0832,35.0832,28312.0
2015-06-24 14:00:00,50.44,50.44,50.36,50.37,38003.0,35.0832,35.0832,35.0275,35.0345,38003.0
2015-06-24 14:30:00,50.38,50.45,50.37,50.45,46392.0,35.0415,35.0901,35.0345,35.0901,46392.0
2015-06-24 15:00:00,50.44,50.51,50.37,50.51,57385.0,35.0832,35.1319,35.0345,35.1319,57385.0
2015-06-24 15:30:00,50.52,50.52,50.33,50.42,123402.0,35.1388,35.1388,35.0067,35.0693,123402.0
2015-06-25 09:30:00,48.33,48.4,48.14,48.25,114439.0,33.6156,33.6643,33.4834,33.5599,114439.0
2015-06-25 10:00:00,48.24,48.42,48.24,48.42,24228.0,33.553,33.6782,33.553,33.6782,24228.0
2015-06-25 10:30:00,48.44,48.57,48.43,48.52,36657.0,33.6921,33.7825,33.6851,33.7477,36657.0
2015-06-25 11:00:00,48.52,48.55,48.5,48.54,16612.0,33.7477,33.7686,33.7338,33.7617,16612.0
2015-06-25 11:30:00,48.54,48.54,48.42,48.43,17739.0,33.7617,33.7617,33.6782,33.6851,17739.0
2015-06-25 12:00:00,48.43,48.43,48.29,48.29,18018.0,33.6851,33.6851,33.5878,33.5878,18018.0
2015-06-25 12:30:00,48.3,48.37,48.3,48.37,10617.0,33.5947,33.6434,33.5947,33.6434,10617.0
2015-06-25 13:00:00,48.36,48.37,48.31,48.33,14920.0,33.6365,33.6434,33.6017,33.6156,14920.0
2015-06-25 13:30:00,48.32,48.34,48.17,48.18,36461.0,33.6086,33.6225,33.5043,33.5113,36461.0
2015-06-25 14:00:00,48.17,48.18,48.13,48.13,17373.0,33.5043,33.5113,33.4765,33.4765,17373.0
2015-06-25 14:30:00,48.13,48.19,48.11,48.17,15326.0,33.4765,33.5182,33.4626,33.5043,15326.0
2015-06-25 15:00:00,48.18,48.21,48.13,48.18,32518.0,33.5113,33.5321,33.4765,33.5113,32518.0
2015-06-25 15:30:00,48.18,48.18,47.85,47.87,184860.0,33.5113,33.5113,33.2817,33.2956,184860.0
2015-06-26 09:30:00,43.7,43.81,42.82,43.81,640808.0,30.3952,30.4717,29.7832,30.4717,640808.0
2015-06-26 10:00:00,43.81,43.96,43.48,43.48,173645.0,30.4717,30.5761,30.2422,30.2422,173645.0
2015-06-26 10:30:00,43.51,43.8,43.5,43.73,58540.0,30.2631,30.4648,30.2561,30.4161,58540.0
2015-06-26 11:00:00,43.76,43.89,43.62,43.7,52120.0,30.437,30.5274,30.3396,30.3952,52120.0
2015-06-26 11:30:00,43.69,43.69,43.48,43.56,30701.0,30.3883,30.3883,30.2422,30.2979,30701.0
2015-06-26 12:00:00,43.56,43.58,43.44,43.47,24250.0,30.2979,30.3118,30.2144,30.2353,24250.0
2015-06-26 12:30:00,43.46,43.46,43.21,43.25,42352.0,30.2283,30.2283,30.0544,30.0822,42352.0
2015-06-26 13:00:00,43.26,43.26,43.17,43.19,30928.0,30.0892,30.0892,30.0266,30.0405,30928.0
2015-06-26 13:30:00,43.18,43.33,43.0,43.04,37030.0,30.0335,30.1379,29.9083,29.9362,37030.0
2015-06-26 14:00:00,43.05,43.25,43.05,43.07,24338.0,29.9431,30.0822,29.9431,29.957,24338.0
2015-06-26 14:30:00,43.07,43.15,43.03,43.03,33903.0,29.957,30.0127,29.9292,29.9292,33903.0
2015-06-26 15:00:00,43.03,43.21,43.03,43.12,60171.0,29.9292,30.0544,29.9292,29.9918,60171.0
2015-06-26 15:30:00,43.12,43.18,42.88,43.02,270842.0,29.9918,30.0335,29.8249,29.9223,270842.0
2015-06-29 09:30:00,43.21,43.4,43.05,43.18,314086.0,30.0544,30.1866,29.9431,30.0335,314086.0
2015-06-29 10:00:00,43.19,43.23,43.15,43.23,63379.0,30.0405,30.0683,30.0127,30.0683,63379.0
2015-06-29 10:30:00,43.21,43.37,43.18,43.35,54669.0,30.0544,30.1657,30.0335,30.1518,54669.0
2015-06-29 11:00:00,43.32,43.38,43.27,43.31,50385.0,30.1309,30.1727,30.0961,30.124,50385.0
2015-06-29 11:30:00,43.33,43.38,43.19,43.3,18162.0,30.1379,30.1727,30.0405,30.117,18162.0
2015-06-29 12:00:00,43.27,43.4,43.21,43.39,39737.0,30.0961,30.1866,30.0544,30.1796,39737.0
2015-06-29 12:30:00,43.39,43.5,43.29,43.47,68905.0,30.1796,30.2561,30.1101,30.2353,68905.0
2015-06-29 13:00:00,43.44,43.57,43.34,43.38,70354.0,30.2144,30.3048,30.1448,30.1727,70354.0
2015-06-29 13:30:00,43.36,43.41,43.28,43.37,103834.0,30.1587,30.1935,30.1031,30.1657,103834.0
2015-06-29 14:00:00,43.37,43.47,43.33,43.42,48616.0,30.1657,30.2353,30.1379,30.2005,48616.0
2015-06-29 14:30:00,43.42,43.45,43.28,43.29,34562.0,30.2005,30.2213,30.1031,30.1101,34562.0
2015-06-29 15:00:00,43.3,43.32,43.1,43.1,44297.0,30.117,30.1309,29.9779,29.9779,44297.0
2015-06-29 15:30:00,43.08,43.15,43.02,43.13,175618.0,29.964,30.0127,29.9223,29.9988,175618.0
2015-06-30 09:30:00,45.8,45.99,45.53,45.57,169971.0,31.8559,31.988,31.6681,31.6959,169971.0
2015-06-30 10:00:00,45.54,45.6,45.45,45.58,56045.0,31.675,31.7168,31.6124,31.7028,56045.0
2015-06-30 10:30:00,45.59,45.6,45.5,45.51,17402.0,31.7098,31.7168,31.6472,31.6542,17402.0
2015-06-30 11:00:00,45.52,45.66,45.5,45.61,23842.0,31.6611,31.7585,31.6472,31.7237,23842.0
2015-06-30 11:30:00,45.61,45.68,45.57,45.68,20337.0,31.7237,31.7724,31.6959,31.7724,20337.0
2015-06-30 12:00:00,45.68,45.76,45.56,45.58,29013.0,31.7724,31.828,31.6889,31.7028,29013.0
2015-06-30 12:30:00,45.58,45.7,45.56,45.7,21617.0,31.7028,31.7863,31.6889,31.7863,21617.0
2015-06-30 13:00:00,45.69,45.7,45.62,45.68,17557.0,31.7794,31.7863,31.7307,31.7724,17557.0
2015-06-30 13:30:00,45.68,45.73,45.61,45.71,54254.0,31.7724,31.8072,31.7237,31.7933,54254.0
2015-06-30 14:00:00,45.72,45.79,45.69,45.75,24220.0,31.8002,31.8489,31.7794,31.8211,24220.0
2015-06-30 14:30:00,45.75,45.78,45.72,45.72,36248.0,31.8211,31.842,31.8002,31.8002,36248.0
2015-06-30 15:00:00,45.75,45.77,45.71,45.74,38831.0,31.8211,31.835,31.7933,31.8141,38831.0
2015-06-30 15:30:00,45.74,46.04,45.7,45.99,224240.0,31.8141,32.0228,31.7863,31.988,224240.0
2015-07-01 09:30:00,43.59,44.21,43.52,43.56,191278.0,30.3187,30.75,30.27,30.2979,191278.0
2015-07-01 10:00:00,43.55,43.65,43.5,43.63,51963.0,30.2909,30.3605,30.2561,30.3465,51963.0
2015-07-01 10:30:00,43.65,43.73,43.55,43.73,39743.0,30.3605,30.4161,30.2909,30.4161,39743.0
2015-07-01 11:00:00,43.74,43.79,43.62,43.71,29875.0,30.4231,30.4578,30.3396,30.4022,29875.0
2015-07-01 11:30:00,43.76,43.91,43.68,43.91,35347.0,30.437,30.5413,30.3813,30.5413,35347.0
2015-07-01 12:00:00,43.88,43.99,43.85,43.96,35886.0,30.5204,30.5969,30.4996,30.5761,35886.0
2015-07-01 12:30:00,43.97,43.97,43.8,43.93,31495.0,30.583,30.583,30.4648,30.5552,31495.0
2015-07-01 13:00:00,43.93,43.96,43.88,43.95,12943.0,30.5552,30.5761,30.5204,30.5691,12943.0
2015-07-01 13:30:00,43.94,44.09,43.94,44.07,31863.0,30.5622,30.6665,30.5622,30.6526,31863.0
2015-07-01 14:00:00,44.07,44.12,44.01,44.1,15731.0,30.6526,30.6874,30.6108,30.6734,15731.0
2015-07-01 14:30:00,44.09,44.18,44.04,44.18,30769.0,30.6665,30.7291,30.6317,30.7291,30769.0
2015-07-01 15:00:00,44.18,44.25,44.03,44.08,33583.0,30.7291,30.7778,30.6248,30.6595,33583.0
2015-07-01 15:30:00,44.08,44.35,44.0,44.19,174876.0,30.6595,30.8473,30.6039,30.736,174876.0
2015-07-02 09:30:00,42.52,42.67,42.48,42.58,221749.0,29.5745,29.6788,29.5467,29.6162,221749.0
2015-07-02 10:00:00,42.58,42.65,42.55,42.61,62280.0,29.6162,29.6649,29.5954,29.6371,62280.0
2015-07-02 10:30:00,42.62,42.66,42.58,42.6,33819.0,29.644,29.6719,29.6162,29.6301,33819.0
2015-07-02 11:00:00,42.6,42.63,42.52,42.53,100860.0,29.6301,29.651,29.5745,29.5814,100860.0
2015-07-02 11:30:00,42.53,42.54,42.49,42.5,47937.0,29.5814,29.5884,29.5536,29.5606,47937.0
2015-07-02 12:00:00,42.5,42.51,42.44,42.44,31324.0,29.5606,29.5675,29.5188,29.5188,31324.0
2015-07-02 12:30:00,42.44,42.46,42.38,42.43,38618.0,29.5188,29.5328,29.4771,29.5119,38618.0
2015-07-02 13:00:00,42.42,42.46,42.36,42.38,47453.0,29.5049,29.5328,29.4632,29.4771,47453.0
2015-07-02 13:30:00,42.38,42.43,42.38,42.38,15454.0,29.4771,29.5119,29.4771,29.4771,15454.0
2015-07-02 14:00:00,42.39,42.42,42.38,42.42,14618.0,29.4841,29.5049,29.4771,29.5049,14618.0
2015-07-02 14:30:00,42.43,42.57,42.43,42.47,44124.0,29.5119,29.6093,29.5119,29.5397,44124.0
2015-07-02 15:00:00,42.47,42.49,42.46,42.48,12240.0,29.5397,29.5536,29.5328,29.5467,12240.0
2015-07-02 15:30:00,42.48,42.53,42.4,42.4,88833.0,29.5467,29.5814,29.491,29.491,88833.0
2015-07-06 09:30:00,41.64,41.7,41.53,41.56,294402.0,28.9624,29.0041,28.8859,28.9068,294402.0
2015-07-06 10:00:00,41.56,41.6,41.51,41.57,115620.0,28.9068,28.9346,28.872,28.9137,115620.0
2015-07-06 10:30:00,41.57,41.69,41.57,41.68,47624.0,28.9137,28.9972,28.9137,28.9902,47624.0
2015-07-06 11:00:00,41.69,41.91,41.69,41.89,44748.0,28.9972,29.1502,28.9972,29.1363,44748.0
2015-07-06 11:30:00,41.89,41.93,41.83,41.85,31547.0,29.1363,29.1641,29.0946,29.1085,31547.0
2015-07-06 12:00:00,41.83,41.91,41.75,41.84,29168.0,29.0946,29.1502,29.0389,29.1015,29168.0
2015-07-06 12:30:00,41.83,41.88,41.71,41.88,54711.0,29.0946,29.1293,29.0111,29.1293,54711.0
2015-07-06 13:00:00,41.76,41.77,41.6,41.6,31812.0,29.0459,29.0528,28.9346,28.9346,31812.0
2015-07-06 13:30:00,41.59,41.59,41.51,41.52,20575.0,28.9276,28.9276,28.872,28.8789,20575.0
2015-07-06 14:00:00,41.51,41.52,41.3,41.3,35205.0,28.872,28.8789,28.7259,28.7259,35205.0
2015-07-06 14:30:00,41.3,41.38,41.29,41.31,23308.0,28.7259,28.7816,28.719,28.7329,23308.0
2015-07-06 15:00:00,41.3,41.38,41.26,41.3,55122.0,28.7259,28.7816,28.6981,28.7259,55122.0
2015-07-06 15:30:00,41.31,41.52,41.28,41.29,137898.0,28.7329,28.8789,28.712,28.719,137898.0
2015-07-07 09:30:00,38.7,38.8,38.15,38.18,470013.0,26.9175,26.9871,26.535,26.5558,470013.0
2015-07-07 10:00:00,38.2,38.27,37.71,37.73,177517.0,26.5697,26.6184,26.2289,26.2428,177517.0
2015-07-07 10:30:00,37.72,37.72,37.22,37.5,152151.0,26.2359,26.2359,25.8881,26.0829,152151.0
2015-07-07 11:00:00,37.46,37.46,36.88,36.89,234934.0,26.055,26.055,25.6516,25.6586,234934.0
2015-07-07 11:30:00,36.88,37.2,36.53,37.01,302266.0,25.6516,25.8742,25.4082,25.742,302266.0
2015-07-07 12:00:00,37.01,37.29,36.99,37.15,125238.0,25.742,25.9368,25.7281,25.8394,125238.0
2015-07-07 12:30:00,37.15,37.54,37.06,37.4,114190.0,25.8394,26.1107,25.7768,26.0133,114190.0
2015-07-07 13:00:00,37.4,38.0,37.28,38.0,124434.0,26.0133,26.4306,25.9298,26.4306,124434.0
2015-07-07 13:30:00,38.0,38.27,37.82,38.27,226623.0,26.4306,26.6184,26.3054,26.6184,226623.0
2015-07-07 14:00:00,38.28,38.34,38.08,38.28,100405.0,26.6254,26.6671,26.4863,26.6254,100405.0
2015-07-07 14:30:00,38.28,38.44,38.01,38.41,90219.0,26.6254,26.7367,26.4376,26.7158,90219.0
2015-07-07 15:00:00,38.41,38.52,38.26,38.5,88167.0,26.7158,26.7923,26.6115,26.7784,88167.0
2015-07-07 15:30:00,38.49,38.57,37.98,38.43,467251.0,26.7714,26.8271,26.4167,26.7297,467251.0
2015-07-08 09:30:00,34.8,35.75,34.8,35.3,459759.0,24.2049,24.8657,24.2049,24.5527,459759.0
2015-07-08 10:00:00,35.26,35.27,34.8,35.11,464583.0,24.5248,24.5318,24.2049,24.4205,464583.0
2015-07-08 10:30:00,35.12,35.66,35.01,35.64,163059.0,24.4275,24.8031,24.351,24.7892,163059.0
2015-07-08 11:00:00,35.62,35.82,35.4,35.5,145102.0,24.7752,24.9143,24.6222,24.6918,145102.0
2015-07-08 11:30:00,35.47,35.53,35.2,35.2,81667.0,24.6709,24.7126,24.4831,24.4831,81667.0
2015-07-08 12:00:00,35.2,35.26,35.16,35.23,68644.0,24.4831,24.5248,24.4553,24.504,68644.0
2015-07-08 12:30:00,35.21,35.24,34.92,35.1,71342.0,24.4901,24.5109,24.2884,24.4136,71342.0
2015-07-08 13:00:00,35.06,35.09,34.94,34.99,47891.0,24.3857,24.4066,24.3023,24.337,47891.0
2015-07-08 13:30:00,35.0,35.03,34.83,34.83,75828.0,24.344,24.3649,24.2258,24.2258,75828.0
2015-07-08 14:00:00,34.86,34.9,34.38,34.39,122091.0,24.2466,24.2745,23.9128,23.9197,122091.0
2015-07-08 14:30:00,34.39,34.53,34.06,34.2,127818.0,23.9197,24.0171,23.6902,23.7876,127818.0
2015-07-08 15:00:00,34.22,34.25,33.94,33.96,98586.0,23.8015,23.8223,23.6067,23.6206,98586.0
2015-07-08 15:30:00,33.95,34.31,33.92,33.97,265280.0,23.6137,23.8641,23.5928,23.6276,265280.0
2015-07-09 09:30:00,38.77,39.16,38.53,39.14,740248.0,26.9662,27.2375,26.7993,27.2236,740248.0
2015-07-09 10:00:00,39.12,39.62,39.09,39.36,315369.0,27.2096,27.5574,27.1888,27.3766,315369.0
2015-07-09 10:30:00,39.37,39.78,39.31,39.78,158130.0,27.3835,27.6687,27.3418,27.6687,158130.0
2015-07-09 11:00:00,39.79,40.24,39.75,40.14,216451.0,27.6757,27.9886,27.6478,27.9191,216451.0
2015-07-09 11:30:00,40.14,40.14,39.82,40.07,153307.0,27.9191,27.9191,27.6965,27.8704,153307.0
2015-07-09 12:00:00,40.04,40.09,39.88,40.09,70855.0,27.8495,27.8843,27.7383,27.8843,70855.0
2015-07-09 12:30:00,40.1,40.17,39.9,40.15,89555.0,27.8913,27.94,27.7522,27.9261,89555.0
2015-07-09 13:00:00,40.15,40.16,40.01,40.08,120683.0,27.9261,27.933,27.8287,27.8774,120683.0
2015-07-09 13:30:00,40.08,40.08,39.97,40.03,117151.0,27.8774,27.8774,27.8009,27.8426,117151.0
2015-07-09 14:00:00,40.03,40.16,40.02,40.12,127146.0,27.8426,27.933,27.8356,27.9052,127146.0
2015-07-09 14:30:00,40.12,40.39,40.04,40.39,111657.0,27.9052,28.093,27.8495,28.093,111657.0
2015-07-09 15:00:00,40.4,40.67,40.38,40.52,132139.0,28.0999,28.2877,28.086,28.1834,132139.0
2015-07-09 15:30:00,40.52,40.87,40.4,40.72,506007.0,28.1834,28.4268,28.0999,28.3225,506007.0
2015-07-10 09:30:00,43.51,43.52,42.53,42.53,619776.0,30.2631,30.27,29.5814,29.5814,619776.0
2015-07-10 10:00:00,42.54,42.75,42.44,42.55,114911.0,29.5884,29.7345,29.5188,29.5954,114911.0
2015-07-10 10:30:00,42.53,42.67,42.51,42.64,54022.0,29.5814,29.6788,29.5675,29.658,54022.0
2015-07-10 11:00:00,42.62,42.86,42.6,42.85,46734.0,29.644,29.811,29.6301,29.804,46734.0
2015-07-10 11:30:00,42.86,43.05,42.81,42.96,62546.0,29.811,29.9431,29.7762,29.8805,62546.0
2015-07-10 12:00:00,42.94,43.03,42.94,43.01,13976.0,29.8666,29.9292,29.8666,29.9153,13976.0
2015-07-10 12:30:00,43.01,43.26,42.91,43.25,46452.0,29.9153,30.0892,29.8457,30.0822,46452.0
2015-07-10 13:00:00,43.26,43.26,42.95,43.02,26480.0,30.0892,30.0892,29.8736,29.9223,26480.0
2015-07-10 13:30:00,43.01,43.09,42.96,43.08,24146.0,29.9153,29.9709,29.8805,29.964,24146.0
2015-07-10 14:00:00,43.08,43.19,43.08,43.08,34306.0,29.964,30.0405,29.964,29.964,34306.0
2015-07-10 14:30:00,43.09,43.25,43.08,43.25,20048.0,29.9709,30.0822,29.964,30.0822,20048.0
2015-07-10 15:00:00,43.25,43.36,43.15,43.31,73702.0,30.0822,30.1587,30.0127,30.124,73702.0
2015-07-10 15:30:00,43.32,43.46,43.15,43.23,153107.0,30.1309,30.2283,30.0127,30.0683,153107.0
2015-07-13 09:30:00,43.27,43.38,42.87,42.88,197133.0,30.0961,30.1727,29.8179,29.8249,197133.0
2015-07-13 10:00:00,42.87,42.87,42.48,42.58,94282.0,29.8179,29.8179,29.5467,29.6162,94282.0
2015-07-13 10:30:00,42.57,42.84,42.56,42.8,70750.0,29.6093,29.7971,29.6023,29.7692,70750.0
2015-07-13 11:00:00,42.8,42.87,42.78,42.83,83169.0,29.7692,29.8179,29.7553,29.7901,83169.0
2015-07-13 11:30:00,42.83,42.89,42.81,42.88,65475.0,29.7901,29.8318,29.7762,29.8249,65475.0
2015-07-13 12:00:00,42.89,42.94,42.82,42.84,13732.0,29.8318,29.8666,29.7832,29.7971,13732.0
2015-07-13 12:30:00,42.85,42.88,42.76,42.77,20064.0,29.804,29.8249,29.7414,29.7484,20064.0
2015-07-13 13:00:00,42.77,42.84,42.74,42.76,14552.0,29.7484,29.7971,29.7275,29.7414,14552.0
2015-07-13 13:30:00,42.75,42.79,42.71,42.79,54895.0,29.7345,29.7623,29.7066,29.7623,54895.0
2015-07-13 14:00:00,42.79,42.94,42.78,42.91,36273.0,29.7623,29.8666,29.7553,29.8457,36273.0
2015-07-13 14:30:00,42.93,42.93,42.85,42.9,42093.0,29.8597,29.8597,29.804,29.8388,42093.0
2015-07-13 15:00:00,42.9,42.92,42.87,42.89,65622.0,29.8388,29.8527,29.8179,29.8318,65622.0
2015-07-13 15:30:00,42.89,42.92,42.78,42.88,190536.0,29.8318,29.8527,29.7553,29.8249,190536.0
2015-07-14 09:30:00,41.94,42.14,41.81,42.14,106438.0,29.1711,29.3102,29.0807,29.3102,106438.0
2015-07-14 10:00:00,42.14,42.18,42.09,42.1,19838.0,29.3102,29.338,29.2754,29.2824,19838.0
2015-07-14 10:30:00,42.12,42.14,41.97,41.98,21858.0,29.2963,29.3102,29.1919,29.1989,21858.0
2015-07-14 11:00:00,41.98,42.06,41.98,42.01,25931.0,29.1989,29.2545,29.1989,29.2198,25931.0
2015-07-14 11:30:00,42.03,42.11,42.03,42.04,13520.0,29.2337,29.2893,29.2337,29.2406,13520.0
2015-07-14 12:00:00,42.06,42.13,42.02,42.02,8080.0,29.2545,29.3032,29.2267,29.2267,8080.0
2015-07-14 12:30:00,42.02,42.02,41.9,41.95,27663.0,29.2267,29.2267,29.1433,29.178,27663.0
2015-07-14 13:00:00,41.95,42.08,41.93,42.01,25512.0,29.178,29.2684,29.1641,29.2198,25512.0
2015-07-14 13:30:00,42.01,42.14,41.99,42.03,25237.0,29.2198,29.3102,29.2058,29.2337,25237.0
2015-07-14 14:00:00,42.03,42.12,42.0,42.04,40809.0,29.2337,29.2963,29.2128,29.2406,40809.0
2015-07-14 14:30:00,42.05,42.09,42.04,42.05,18310.0,29.2476,29.2754,29.2406,29.2476,18310.0
2015-07-14 15:00:00,42.05,42.08,42.0,42.06,17938.0,29.2476,29.2684,29.2128,29.2545,17938.0
2015-07-14 15:30:00,42.05,42.27,42.0,42.17,116387.0,29.2476,29.4006,29.2128,29.331,116387.0
2015-07-15 09:30:00,40.3,40.57,40.22,40.5,122750.0,28.0304,28.2182,27.9747,28.1695,122750.0
2015-07-15 10:00:00,40.48,40.63,40.47,40.6,36002.0,28.1556,28.2599,28.1486,28.239,36002.0
2015-07-15 10:30:00,40.61,40.63,40.55,40.58,32580.0,28.246,28.2599,28.2043,28.2251,32580.0
2015-07-15 11:00:00,40.58,40.61,40.49,40.49,23859.0,28.2251,28.246,28.1625,28.1625,23859.0
2015-07-15 11:30:00,40.48,40.5,40.45,40.45,22892.0,28.1556,28.1695,28.1347,28.1347,22892.0
2015-07-15 12:00:00,40.45,40.49,40.37,40.4,39660.0,28.1347,28.1625,28.0791,28.0999,39660.0
2015-07-15 12:30:00,40.39,40.39,40.35,40.35,35406.0,28.093,28.093,28.0652,28.0652,35406.0
2015-07-15 13:00:00,40.35,40.35,40.25,40.29,34880.0,28.0652,28.0652,27.9956,28.0234,34880.0
2015-07-15 13:30:00,40.3,40.3,40.17,40.19,17658.0,28.0304,28.0304,27.94,27.9539,17658.0
2015-07-15 14:00:00,40.19,40.26,40.13,40.13,42667.0,27.9539,28.0026,27.9121,27.9121,42667.0
2015-07-15 14:30:00,40.13,40.17,40.06,40.07,28540.0,27.9121,27.94,27.8635,27.8704,28540.0
2015-07-15 15:00:00,40.1,40.36,40.09,40.24,48674.0,27.8913,28.0721,27.8843,27.9886,48674.0
2015-07-15 15:30:00,40.24,40.26,40.17,40.23,116627.0,27.9886,28.0026,27.94,27.9817,116627.0
2015-07-16 09:30:00,41.22,41.45,41.17,41.43,101144.0,28.6703,28.8303,28.6355,28.8163,101144.0
2015-07-16 10:00:00,41.42,41.67,41.42,41.67,45662.0,28.8094,28.9833,28.8094,28.9833,45662.0
2015-07-16 10:30:00,41.68,41.8,41.64,41.72,58624.0,28.9902,29.0737,28.9624,29.0181,58624.0
2015-07-16 11:00:00,41.74,41.88,41.73,41.88,37703.0,29.032,29.1293,29.025,29.1293,37703.0
2015-07-16 11:30:00,41.88,41.99,41.84,41.92,49249.0,29.1293,29.2058,29.1015,29.1572,49249.0
2015-07-16 12:00:00,41.91,42.09,41.91,42.09,28035.0,29.1502,29.2754,29.1502,29.2754,28035.0
2015-07-16 12:30:00,42.09,42.12,42.02,42.03,24365.0,29.2754,29.2963,29.2267,29.2337,24365.0
2015-07-16 13:00:00,42.04,42.05,41.92,41.92,14077.0,29.2406,29.2476,29.1572,29.1572,14077.0
2015-07-16 13:30:00,41.92,41.93,41.86,41.88,19986.0,29.1572,29.1641,29.1154,29.1293,19986.0
2015-07-16 14:00:00,41.89,41.96,41.87,41.95,15256.0,29.1363,29.185,29.1224,29.178,15256.0
2015-07-16 14:30:00,41.96,42.01,41.91,41.96,15643.0,29.185,29.2198,29.1502,29.185,15643.0
2015-07-16 15:00:00,41.96,42.02,41.94,42.01,20980.0,29.185,29.2267,29.1711,29.2198,20980.0
2015-07-16 15:30:00,42.02,42.18,42.01,42.1,156003.0,29.2267,29.338,29.2198,29.2824,156003.0
2015-07-17 09:30:00,43.37,43.5,43.07,43.31,158703.0,30.1657,30.2561,29.957,30.124,158703.0
2015-07-17 10:00:00,43.31,43.33,43.2,43.24,30773.0,30.124,30.1379,30.0475,30.0753,30773.0
2015-07-17 10:30:00,43.24,43.31,43.22,43.31,32500.0,30.0753,30.124,30.0614,30.124,32500.0
2015-07-17 11:00:00,43.31,43.35,43.31,43.34,27527.0,30.124,30.1518,30.124,30.1448,27527.0
2015-07-17 11:30:00,43.34,43.42,43.33,43.39,31522.0,30.1448,30.2005,30.1379,30.1796,31522.0
2015-07-17 12:00:00,43.4,43.42,43.4,43.42,13477.0,30.1866,30.2005,30.1866,30.2005,13477.0
2015-07-17 12:30:00,43.42,43.43,43.4,43.4,5545.0,30.2005,30.2074,30.1866,30.1866,5545.0
2015-07-17 13:00:00,43.4,43.4,43.38,43.38,15894.0,30.1866,30.1866,30.1727,30.1727,15894.0
2015-07-17 13:30:00,43.39,43.42,43.39,43.4,21661.0,30.1796,30.2005,30.1796,30.1866,21661.0
2015-07-17 14:00:00,43.4,43.42,43.39,43.41,21384.0,30.1866,30.2005,30.1796,30.1935,21384.0
2015-07-17 14:30:00,43.42,43.44,43.4,43.4,16354.0,30.2005,30.2144,30.1866,30.1866,16354.0
2015-07-17 15:00:00,43.4,43.42,43.38,43.4,22519.0,30.1866,30.2005,30.1727,30.1866,22519.0
2015-07-17 15:30:00,43.39,43.52,43.39,43.44,127319.0,30.1796,30.27,30.1796,30.2144,127319.0
2015-07-20 09:30:00,42.74,42.96,42.66,42.66,77466.0,29.7275,29.8805,29.6719,29.6719,77466.0
2015-07-20 10:00:00,42.64,42.66,42.58,42.64,59534.0,29.658,29.6719,29.6162,29.658,59534.0
2015-07-20 10:30:00,42.64,42.71,42.62,42.68,75842.0,29.658,29.7066,29.644,29.6858,75842.0
2015-07-20 11:00:00,42.69,42.74,42.69,42.69,40266.0,29.6927,29.7275,29.6927,29.6927,40266.0
2015-07-20 11:30:00,42.7,42.73,42.69,42.72,17682.0,29.6997,29.7206,29.6927,29.7136,17682.0
2015-07-20 12:00:00,42.71,42.72,42.69,42.7,9298.0,29.7066,29.7136,29.6927,29.6997,9298.0
2015-07-20 12:30:00,42.71,42.71,42.69,42.71,9330.0,29.7066,29.7066,29.6927,29.7066,9330.0
2015-07-20 13:00:00,42.71,42.71,42.69,42.7,4035.0,29.7066,29.7066,29.6927,29.6997,4035.0
2015-07-20 13:30:00,42.7,42.71,42.65,42.65,10931.0,29.6997,29.7066,29.6649,29.6649,10931.0
2015-07-20 14:00:00,42.65,42.7,42.65,42.7,8080.0,29.6649,29.6997,29.6649,29.6997,8080.0
2015-07-20 14:30:00,42.71,42.72,42.63,42.64,13883.0,29.7066,29.7136,29.651,29.658,13883.0
2015-07-20 15:00:00,42.64,42.67,42.57,42.58,15877.0,29.658,29.6788,29.6093,29.6162,15877.0
2015-07-20 15:30:00,42.59,42.83,42.56,42.59,100394.0,29.6232,29.7901,29.6023,29.6232,100394.0
2015-07-21 09:30:00,42.8,42.91,42.72,42.89,34326.0,29.7692,29.8457,29.7136,29.8318,34326.0
2015-07-21 10:00:00,42.89,42.96,42.87,42.95,15308.0,29.8318,29.8805,29.8179,29.8736,15308.0
2015-07-21 10:30:00,42.94,42.97,42.88,42.89,10502.0,29.8666,29.8875,29.8249,29.8318,10502.0
2015-07-21 11:00:00,42.87,42.89,42.8,42.81,43735.0,29.8179,29.8318,29.7692,29.7762,43735.0
2015-07-21 11:30:00,42.83,42.93,42.78,42.89,25806.0,29.7901,29.8597,29.7553,29.8318,25806.0
2015-07-21 12:00:00,42.91,42.96,42.83,42.95,22141.0,29.8457,29.8805,29.7901,29.8736,22141.0
2015-07-21 12:30:00,42.96,42.99,42.87,42.9,14050.0,29.8805,29.9014,29.8179,29.8388,14050.0
2015-07-21 13:00:00,42.88,42.97,42.85,42.94,11475.0,29.8249,29.8875,29.804,29.8666,11475.0
2015-07-21 13:30:00,42.94,42.96,42.86,42.88,8750.0,29.8666,29.8805,29.811,29.8249,8750.0
2015-07-21 14:00:00,42.9,42.97,42.87,42.88,17619.0,29.8388,29.8875,29.8179,29.8249,17619.0
2015-07-21 14:30:00,42.87,42.92,42.82,42.85,17425.0,29.8179,29.8527,29.7832,29.804,17425.0
2015-07-21 15:00:00,42.86,42.87,42.81,42.85,6243.0,29.811,29.8179,29.7762,29.804,6243.0
2015-07-21 15:30:00,42.92,42.98,42.86,42.97,30329.0,29.8527,29.8944,29.811,29.8875,30329.0
2015-07-22 09:30:00,42.95,42.97,42.85,42.9,69697.0,29.8736,29.8875,29.804,29.8388,69697.0
2015-07-22 10:00:00,42.92,42.93,42.88,42.88,13069.0,29.8527,29.8597,29.8249,29.8249,13069.0
2015-07-22 10:30:00,42.87,42.91,42.86,42.9,14330.0,29.8179,29.8457,29.811,29.8388,14330.0
2015-07-22 11:00:00,42.92,42.92,42.86,42.86,16984.0,29.8527,29.8527,29.811,29.811,16984.0
2015-07-22 11:30:00,42.86,42.87,42.83,42.84,11003.0,29.811,29.8179,29.7901,29.7971,11003.0
2015-07-22 12:00:00,42.85,42.9,42.85,42.9,10453.0,29.804,29.8388,29.804,29.8388,10453.0
2015-07-22 12:30:00,42.89,42.91,42.88,42.91,7153.0,29.8318,29.8457,29.8249,29.8457,7153.0
2015-07-22 13:00:00,42.91,42.91,42.89,42.9,2251.0,29.8457,29.8457,29.8318,29.8388,2251.0
2015-07-22 13:30:00,42.9,42.93,42.9,42.92,44614.0,29.8388,29.8597,29.8388,29.8527,44614.0
2015-07-22 14:00:00,42.92,42.98,42.91,42.96,23108.0,29.8527,29.8944,29.8457,29.8805,23108.0
2015-07-22 14:30:00,42.96,43.03,42.96,43.03,15856.0,29.8805,29.9292,29.8805,29.9292,15856.0
2015-07-22 15:00:00,43.03,43.04,42.94,42.98,24247.0,29.9292,29.9362,29.8666,29.8944,24247.0
2015-07-22 15:30:00,42.98,43.07,42.92,42.99,84257.0,29.8944,29.957,29.8527,29.9014,84257.0
2015-07-23 09:30:00,44.37,44.45,44.28,44.42,166414.0,30.8612,30.9169,30.7986,30.896,166414.0
2015-07-23 10:00:00,44.42,44.53,44.36,44.5,47002.0,30.896,30.9725,30.8543,30.9517,47002.0
2015-07-23 10:30:00,44.5,44.57,44.46,44.54,102850.0,30.9517,31.0004,30.9238,30.9795,102850.0
2015-07-23 11:00:00,44.53,44.53,44.37,44.39,41616.0,30.9725,30.9725,30.8612,30.8752,41616.0
2015-07-23 11:30:00,44.4,44.47,44.38,44.38,40404.0,30.8821,30.9308,30.8682,30.8682,40404.0
2015-07-23 12:00:00,44.37,44.39,44.3,44.31,20584.0,30.8612,30.8752,30.8126,30.8195,20584.0
2015-07-23 12:30:00,44.31,44.31,44.21,44.23,25873.0,30.8195,30.8195,30.75,30.7639,25873.0
2015-07-23 13:00:00,44.23,44.23,44.19,44.2,11694.0,30.7639,30.7639,30.736,30.743,11694.0
2015-07-23 13:30:00,44.19,44.21,44.13,44.21,15160.0,30.736,30.75,30.6943,30.75,15160.0
2015-07-23 14:00:00,44.22,44.27,44.2,44.25,18859.0,30.7569,30.7917,30.743,30.7778,18859.0
2015-07-23 14:30:00,44.25,44.26,44.24,44.24,12396.0,30.7778,30.7847,30.7708,30.7708,12396.0
2015-07-23 15:00:00,44.24,44.26,44.19,44.24,30193.0,30.7708,30.7847,30.736,30.7708,30193.0
2015-07-23 15:30:00,44.23,44.3,44.18,44.28,105053.0,30.7639,30.8126,30.7291,30.7986,105053.0
2015-07-24 09:30:00,43.2,43.29,42.8,43.2,152382.0,30.0475,30.1101,29.7692,30.0475,152382.0
2015-07-24 10:00:00,43.19,43.29,43.16,43.21,34303.0,30.0405,30.1101,30.0196,30.0544,34303.0
2015-07-24 10:30:00,43.23,43.26,43.17,43.22,21660.0,30.0683,30.0892,30.0266,30.0614,21660.0
2015-07-24 11:00:00,43.22,43.28,43.17,43.26,20209.0,30.0614,30.1031,30.0266,30.0892,20209.0
2015-07-24 11:30:00,43.28,43.28,43.18,43.19,28392.0,30.1031,30.1031,30.0335,30.0405,28392.0
2015-07-24 12:00:00,43.2,43.2,43.12,43.18,36504.0,30.0475,30.0475,29.9918,30.0335,36504.0
2015-07-24 12:30:00,43.19,43.2,43.16,43.16,13325.0,30.0405,30.0475,30.0196,30.0196,13325.0
2015-07-24 13:00:00,43.16,43.16,43.07,43.08,17650.0,30.0196,30.0196,29.957,29.964,17650.0
2015-07-24 13:30:00,43.08,43.12,43.03,43.11,16136.0,29.964,29.9918,29.9292,29.9849,16136.0
2015-07-24 14:00:00,43.11,43.12,43.04,43.05,11297.0,29.9849,29.9918,29.9362,29.9431,11297.0
2015-07-24 14:30:00,43.06,43.06,42.92,42.99,15650.0,29.9501,29.9501,29.8527,29.9014,15650.0
2015-07-24 15:00:00,43.01,43.09,42.94,43.07,34627.0,29.9153,29.9709,29.8666,29.957,34627.0
2015-07-24 15:30:00,43.06,43.2,43.05,43.11,78012.0,29.9501,30.0475,29.9431,29.9849,78012.0
2015-07-27 09:30:00,38.79,39.28,38.57,39.24,245444.0,26.9801,27.3209,26.8271,27.2931,245444.0
2015-07-27 10:00:00,39.21,39.22,38.94,38.95,39573.0,27.2722,27.2792,27.0844,27.0914,39573.0
2015-07-27 10:30:00,38.94,39.16,38.86,39.0,47179.0,27.0844,27.2375,27.0288,27.1262,47179.0
2015-07-27 11:00:00,39.02,39.37,39.02,39.25,89772.0,27.1401,27.3835,27.1401,27.3001,89772.0
2015-07-27 11:30:00,39.23,39.28,39.08,39.13,43475.0,27.2862,27.3209,27.1818,27.2166,43475.0
2015-07-27 12:00:00,39.13,39.15,38.98,39.1,31559.0,27.2166,27.2305,27.1123,27.1957,31559.0
2015-07-27 12:30:00,39.09,39.1,39.05,39.07,25213.0,27.1888,27.1957,27.161,27.1749,25213.0
2015-07-27 13:00:00,39.07,39.09,39.06,39.06,14051.0,27.1749,27.1888,27.1679,27.1679,14051.0
2015-07-27 13:30:00,39.06,39.08,39.05,39.05,19282.0,27.1679,27.1818,27.161,27.161,19282.0
2015-07-27 14:00:00,39.06,39.13,39.06,39.13,17519.0,27.1679,27.2166,27.1679,27.2166,17519.0
2015-07-27 14:30:00,39.12,39.12,39.06,39.07,24795.0,27.2096,27.2096,27.1679,27.1749,24795.0
2015-07-27 15:00:00,39.08,39.15,39.07,39.11,46727.0,27.1818,27.2305,27.1749,27.2027,46727.0
2015-07-27 15:30:00,39.12,39.27,39.12,39.26,66208.0,27.2096,27.314,27.2096,27.307,66208.0
2015-07-28 09:30:00,39.54,39.54,39.31,39.38,106376.0,27.5018,27.5018,27.3418,27.3905,106376.0
2015-07-28 10:00:00,39.37,39.54,39.35,39.41,46121.0,27.3835,27.5018,27.3696,27.4113,46121.0
2015-07-28 10:30:00,39.39,39.49,39.39,39.47,21442.0,27.3974,27.467,27.3974,27.4531,21442.0
2015-07-28 11:00:00,39.48,39.59,39.48,39.59,14907.0,27.46,27.5365,27.46,27.5365,14907.0
2015-07-28 11:30:00,39.6,39.67,39.6,39.66,3208.0,27.5435,27.5922,27.5435,27.5852,3208.0
2015-07-28 12:00:00,39.67,39.88,39.66,39.88,13754.0,27.5922,27.7383,27.5852,27.7383,13754.0
2015-07-28 12:30:00,39.88,39.88,39.79,39.79,13145.0,27.7383,27.7383,27.6757,27.6757,13145.0
2015-07-28 13:00:00,39.79,39.82,39.76,39.82,11300.0,27.6757,27.6965,27.6548,27.6965,11300.0
2015-07-28 13:30:00,39.85,39.87,39.85,39.86,1200.0,27.7174,27.7313,27.7174,27.7243,1200.0
2015-07-28 14:00:00,39.86,39.91,39.86,39.86,4696.0,27.7243,27.7591,27.7243,27.7243,4696.0
2015-07-28 14:30:00,39.87,39.87,39.86,39.87,2200.0,27.7313,27.7313,27.7243,27.7313,2200.0
2015-07-28 15:00:00,39.87,39.88,39.86,39.88,5806.0,27.7313,27.7383,27.7243,27.7383,5806.0
2015-07-28 15:30:00,39.88,40.0,39.87,39.94,149263.0,27.7383,27.8217,27.7313,27.78,149263.0
2015-07-29 09:30:00,40.82,41.06,40.77,40.79,197776.0,28.3921,28.559,28.3573,28.3712,197776.0
2015-07-29 10:00:00,40.78,40.92,40.78,40.85,16446.0,28.3642,28.4616,28.3642,28.4129,16446.0
2015-07-29 10:30:00,40.87,40.99,40.87,40.95,14578.0,28.4268,28.5103,28.4268,28.4825,14578.0
2015-07-29 11:00:00,40.95,40.95,40.84,40.92,8361.0,28.4825,28.4825,28.406,28.4616,8361.0
2015-07-29 11:30:00,40.95,41.02,40.94,41.02,17975.0,28.4825,28.5312,28.4755,28.5312,17975.0
2015-07-29 12:00:00,41.02,41.04,40.96,40.97,16863.0,28.5312,28.5451,28.4894,28.4964,16863.0
2015-07-29 12:30:00,40.97,41.07,40.97,41.05,8543.0,28.4964,28.566,28.4964,28.552,8543.0
2015-07-29 13:00:00,41.07,41.12,41.03,41.06,9614.0,28.566,28.6007,28.5381,28.559,9614.0
2015-07-29 13:30:00,41.06,41.07,41.01,41.01,12151.0,28.559,28.566,28.5242,28.5242,12151.0
2015-07-29 14:00:00,41.02,41.11,41.02,41.1,7085.0,28.5312,28.5938,28.5312,28.5868,7085.0
2015-07-29 14:30:00,41.08,41.19,41.08,41.18,8847.0,28.5729,28.6494,28.5729,28.6425,8847.0
2015-07-29 15:00:00,41.2,41.2,41.18,41.19,7600.0,28.6564,28.6564,28.6425,28.6494,7600.0
2015-07-29 15:30:00,41.19,41.28,41.03,41.04,122124.0,28.6494,28.712,28.5381,28.5451,122124.0
2015-07-30 09:30:00,39.65,39.8,39.59,39.65,49694.0,27.5783,27.6826,27.5365,27.5783,49694.0
2015-07-30 10:00:00,39.62,39.71,39.62,39.71,10514.0,27.5574,27.62,27.5574,27.62,10514.0
2015-07-30 10:30:00,39.71,39.78,39.71,39.71,8399.0,27.62,27.6687,27.62,27.62,8399.0
2015-07-30 11:00:00,39.75,39.81,39.74,39.81,5900.0,27.6478,27.6896,27.6409,27.6896,5900.0
2015-07-30 11:30:00,39.81,39.84,39.79,39.8,13890.0,27.6896,27.7104,27.6757,27.6826,13890.0
2015-07-30 12:00:00,39.81,39.83,39.78,39.8,23503.0,27.6896,27.7035,27.6687,27.6826,23503.0
2015-07-30 12:30:00,39.83,39.85,39.79,39.83,9369.0,27.7035,27.7174,27.6757,27.7035,9369.0
2015-07-30 13:00:00,39.83,39.89,39.82,39.84,5708.0,27.7035,27.7452,27.6965,27.7104,5708.0
2015-07-30 13:30:00,39.86,39.88,39.83,39.83,5648.0,27.7243,27.7383,27.7035,27.7035,5648.0
2015-07-30 14:00:00,39.89,39.9,39.83,39.83,12473.0,27.7452,27.7522,27.7035,27.7035,12473.0
2015-07-30 14:30:00,39.84,39.85,39.82,39.82,12666.0,27.7104,27.7174,27.6965,27.6965,12666.0
2015-07-30 15:00:00,39.82,39.87,39.82,39.86,3947.0,27.6965,27.7313,27.6965,27.7243,3947.0
2015-07-30 15:30:00,39.87,39.9,39.77,39.84,66529.0,27.7313,27.7522,27.6617,27.7104,66529.0
2015-07-31 09:30:00,39.65,39.79,39.63,39.73,41032.0,27.5783,27.6757,27.5644,27.6339,41032.0
2015-07-31 10:00:00,39.73,39.8,39.7,39.77,24182.0,27.6339,27.6826,27.6131,27.6617,24182.0
2015-07-31 10:30:00,39.76,39.78,39.71,39.71,18718.0,27.6548,27.6687,27.62,27.62,18718.0
2015-07-31 11:00:00,39.7,39.73,39.64,39.67,9486.0,27.6131,27.6339,27.5713,27.5922,9486.0
2015-07-31 11:30:00,39.67,39.68,39.66,39.67,2708.0,27.5922,27.5991,27.5852,27.5922,2708.0
2015-07-31 12:00:00,39.67,39.72,39.67,39.71,30359.0,27.5922,27.627,27.5922,27.62,30359.0
2015-07-31 12:30:00,39.77,39.77,39.69,39.73,11747.0,27.6617,27.6617,27.6061,27.6339,11747.0
2015-07-31 13:00:00,39.73,39.73,39.68,39.68,17147.0,27.6339,27.6339,27.5991,27.5991,17147.0
2015-07-31 13:30:00,39.68,39.68,39.56,39.59,13261.0,27.5991,27.5991,27.5157,27.5365,13261.0
2015-07-31 14:00:00,39.63,39.65,39.62,39.63,1800.0,27.5644,27.5783,27.5574,27.5644,1800.0
2015-07-31 14:30:00,39.63,39.63,39.51,39.51,5651.0,27.5644,27.5644,27.4809,27.4809,5651.0
2015-07-31 15:00:00,39.51,39.51,39.44,39.49,10325.0,27.4809,27.4809,27.4322,27.467,10325.0
2015-07-31 15:30:00,39.49,39.56,39.45,39.53,26195.0,27.467,27.5157,27.4392,27.4948,26195.0
2015-08-03 09:30:00,39.17,39.41,39.17,39.41,41709.0,27.2444,27.4113,27.2444,27.4113,41709.0
2015-08-03 10:00:00,39.41,39.46,39.35,39.35,13248.0,27.4113,27.4461,27.3696,27.3696,13248.0
2015-08-03 10:30:00,39.37,39.39,39.32,39.33,8323.0,27.3835,27.3974,27.3488,27.3557,8323.0
2015-08-03 11:00:00,39.33,39.33,39.27,39.3,20788.0,27.3557,27.3557,27.314,27.3348,20788.0
2015-08-03 11:30:00,39.3,39.36,39.3,39.33,3500.0,27.3348,27.3766,27.3348,27.3557,3500.0
2015-08-03 12:00:00,39.33,39.35,39.32,39.34,4400.0,27.3557,27.3696,27.3488,27.3627,4400.0
2015-08-03 12:30:00,39.36,39.39,39.32,39.39,6535.0,27.3766,27.3974,27.3488,27.3974,6535.0
2015-08-03 13:00:00,39.38,39.4,39.34,39.35,10315.0,27.3905,27.4044,27.3627,27.3696,10315.0
2015-08-03 13:30:00,39.34,39.43,39.34,39.41,6200.0,27.3627,27.4253,27.3627,27.4113,6200.0
2015-08-03 14:00:00,39.38,39.4,39.26,39.26,8616.0,27.3905,27.4044,27.307,27.307,8616.0
2015-08-03 14:30:00,39.25,39.27,39.22,39.22,7583.0,27.3001,27.314,27.2792,27.2792,7583.0
2015-08-03 15:00:00,39.23,39.33,39.22,39.33,6878.0,27.2862,27.3557,27.2792,27.3557,6878.0
2015-08-03 15:30:00,39.33,39.41,39.24,39.36,36300.0,27.3557,27.4113,27.2931,27.3766,36300.0
2015-08-04 09:30:00,40.84,41.03,40.75,40.98,72118.0,28.406,28.5381,28.3434,28.5034,72118.0
2015-08-04 10:00:00,40.99,41.08,40.97,41.0,15201.0,28.5103,28.5729,28.4964,28.5173,15201.0
2015-08-04 10:30:00,41.0,41.02,40.9,40.9,9154.0,28.5173,28.5312,28.4477,28.4477,9154.0
2015-08-04 11:00:00,40.91,40.97,40.91,40.93,9765.0,28.4547,28.4964,28.4547,28.4686,9765.0
2015-08-04 11:30:00,40.92,40.96,40.88,40.96,9191.0,28.4616,28.4894,28.4338,28.4894,9191.0
2015-08-04 12:00:00,40.96,41.04,40.96,41.04,10536.0,28.4894,28.5451,28.4894,28.5451,10536.0
2015-08-04 12:30:00,41.04,41.05,41.04,41.04,1340.0,28.5451,28.552,28.5451,28.5451,1340.0
2015-08-04 13:00:00,41.06,41.12,41.05,41.12,7000.0,28.559,28.6007,28.552,28.6007,7000.0
2015-08-04 13:30:00,41.11,41.11,40.93,40.98,5684.0,28.5938,28.5938,28.4686,28.5034,5684.0
2015-08-04 14:00:00,40.99,41.02,40.98,41.01,9034.0,28.5103,28.5312,28.5034,28.5242,9034.0
2015-08-04 14:30:00,40.98,41.05,40.98,41.05,6470.0,28.5034,28.552,28.5034,28.552,6470.0
2015-08-04 15:00:00,41.03,41.06,40.99,41.02,10749.0,28.5381,28.559,28.5103,28.5312,10749.0
2015-08-04 15:30:00,41.03,41.07,40.89,41.06,56427.0,28.5381,28.566,28.4408,28.559,56427.0
2015-08-05 09:30:00,40.1,40.44,40.1,40.36,73480.0,27.8913,28.1278,27.8913,28.0721,73480.0
2015-08-05 10:00:00,40.36,40.4,40.3,40.4,17784.0,28.0721,28.0999,28.0304,28.0999,17784.0
2015-08-05 10:30:00,40.39,40.45,40.33,40.44,27665.0,28.093,28.1347,28.0512,28.1278,27665.0
2015-08-05 11:00:00,40.46,40.49,40.41,40.48,10921.0,28.1417,28.1625,28.1069,28.1556,10921.0
2015-08-05 11:30:00,40.47,40.47,40.33,40.33,13300.0,28.1486,28.1486,28.0512,28.0512,13300.0
2015-08-05 12:00:00,40.32,40.34,40.23,40.23,10421.0,28.0443,28.0582,27.9817,27.9817,10421.0
2015-08-05 12:30:00,40.24,40.26,40.2,40.26,9730.0,27.9886,28.0026,27.9608,28.0026,9730.0
2015-08-05 13:00:00,40.26,40.26,40.21,40.24,5680.0,28.0026,28.0026,27.9678,27.9886,5680.0
2015-08-05 13:30:00,40.25,40.3,40.25,40.27,1598.0,27.9956,28.0304,27.9956,28.0095,1598.0
2015-08-05 14:00:00,40.3,40.43,40.27,40.4,25347.0,28.0304,28.1208,28.0095,28.0999,25347.0
2015-08-05 14:30:00,40.39,40.41,40.38,40.39,4088.0,28.093,28.1069,28.086,28.093,4088.0
2015-08-05 15:00:00,40.4,40.43,40.34,40.39,7472.0,28.0999,28.1208,28.0582,28.093,7472.0
2015-08-05 15:30:00,40.39,40.43,40.3,40.3,42826.0,28.093,28.1208,28.0304,28.0304,42826.0
2015-08-06 09:30:00,39.75,39.89,39.67,39.7,52493.0,27.6478,27.7452,27.5922,27.6131,52493.0
2015-08-06 10:00:00,39.7,39.8,39.69,39.69,26173.0,27.6131,27.6826,27.6061,27.6061,26173.0
2015-08-06 10:30:00,39.68,39.74,39.66,39.72,15064.0,27.5991,27.6409,27.5852,27.627,15064.0
2015-08-06 11:00:00,39.73,39.73,39.7,39.73,13276.0,27.6339,27.6339,27.6131,27.6339,13276.0
2015-08-06 11:30:00,39.73,39.75,39.72,39.72,8421.0,27.6339,27.6478,27.627,27.627,8421.0
2015-08-06 12:00:00,39.72,39.74,39.68,39.68,8938.0,27.627,27.6409,27.5991,27.5991,8938.0
2015-08-06 12:30:00,39.67,39.67,39.58,39.63,52893.0,27.5922,27.5922,27.5296,27.5644,52893.0
2015-08-06 13:00:00,39.63,39.63,39.55,39.57,16340.0,27.5644,27.5644,27.5087,27.5226,16340.0
2015-08-06 13:30:00,39.59,39.62,39.56,39.61,27013.0,27.5365,27.5574,27.5157,27.5505,27013.0
2015-08-06 14:00:00,39.6,39.63,39.56,39.61,17178.0,27.5435,27.5644,27.5157,27.5505,17178.0
2015-08-06 14:30:00,39.62,39.63,39.58,39.6,25140.0,27.5574,27.5644,27.5296,27.5435,25140.0
2015-08-06 15:00:00,39.61,39.63,39.59,39.6,22700.0,27.5505,27.5644,27.5365,27.5435,22700.0
2015-08-06 15:30:00,39.6,39.74,39.6,39.68,71566.0,27.5435,27.6409,27.5435,27.5991,71566.0
2015-08-07 09:30:00,40.55,40.57,40.41,40.45,52410.0,28.2043,28.2182,28.1069,28.1347,52410.0
2015-08-07 10:00:00,40.45,40.47,40.35,40.35,24259.0,28.1347,28.1486,28.0652,28.0652,24259.0
2015-08-07 10:30:00,40.35,40.43,40.35,40.38,19851.0,28.0652,28.1208,28.0652,28.086,19851.0
2015-08-07 11:00:00,40.36,40.39,40.28,40.29,27348.0,28.0721,28.093,28.0165,28.0234,27348.0
2015-08-07 11:30:00,40.29,40.35,40.24,40.35,13235.0,28.0234,28.0652,27.9886,28.0652,13235.0
2015-08-07 12:00:00,40.3,40.37,40.29,40.37,21510.0,28.0304,28.0791,28.0234,28.0791,21510.0
2015-08-07 12:30:00,40.37,40.39,40.33,40.36,30771.0,28.0791,28.093,28.0512,28.0721,30771.0
2015-08-07 13:00:00,40.35,40.38,40.33,40.36,8322.0,28.0652,28.086,28.0512,28.0721,8322.0
2015-08-07 13:30:00,40.37,40.42,40.36,40.39,9133.0,28.0791,28.1138,28.0721,28.093,9133.0
2015-08-07 14:00:00,40.37,40.44,40.33,40.39,12110.0,28.0791,28.1278,28.0512,28.093,12110.0
2015-08-07 14:30:00,40.37,40.42,40.33,40.39,10224.0,28.0791,28.1138,28.0512,28.093,10224.0
2015-08-07 15:00:00,40.38,40.42,40.34,40.39,8432.0,28.086,28.1138,28.0582,28.093,8432.0
2015-08-07 15:30:00,40.38,40.48,40.34,40.4,71448.0,28.086,28.1556,28.0582,28.0999,71448.0
2015-08-10 09:30:00,42.47,42.75,42.47,42.66,185321.0,29.5397,29.7345,29.5397,29.6719,185321.0
2015-08-10 10:00:00,42.66,42.77,42.66,42.71,46268.0,29.6719,29.7484,29.6719,29.7066,46268.0
2015-08-10 10:30:00,42.7,42.72,42.7,42.71,24036.0,29.6997,29.7136,29.6997,29.7066,24036.0
2015-08-10 11:00:00,42.72,42.83,42.72,42.8,64859.0,29.7136,29.7901,29.7136,29.7692,64859.0
2015-08-10 11:30:00,42.79,42.82,42.79,42.81,3292.0,29.7623,29.7832,29.7623,29.7762,3292.0
2015-08-10 12:00:00,42.81,42.84,42.78,42.82,7142.0,29.7762,29.7971,29.7553,29.7832,7142.0
2015-08-10 12:30:00,42.82,42.84,42.81,42.83,2634.0,29.7832,29.7971,29.7762,29.7901,2634.0
2015-08-10 13:00:00,42.84,42.84,42.79,42.8,14196.0,29.7971,29.7971,29.7623,29.7692,14196.0
2015-08-10 13:30:00,42.79,42.83,42.77,42.81,12142.0,29.7623,29.7901,29.7484,29.7762,12142.0
2015-08-10 14:00:00,42.8,42.8,42.77,42.8,13832.0,29.7692,29.7692,29.7484,29.7692,13832.0
2015-08-10 14:30:00,42.8,42.85,42.8,42.83,23697.0,29.7692,29.804,29.7692,29.7901,23697.0
2015-08-10 15:00:00,42.83,42.84,42.76,42.76,18392.0,29.7901,29.7971,29.7414,29.7414,18392.0
2015-08-10 15:30:00,42.75,42.83,42.7,42.77,99163.0,29.7345,29.7901,29.6997,29.7484,99163.0
2015-08-11 09:30:00,41.32,41.39,41.1,41.15,124840.0,28.7398,28.7885,28.5868,28.6216,124840.0
2015-08-11 10:00:00,41.15,41.16,41.09,41.16,33143.0,28.6216,28.6285,28.5799,28.6285,33143.0
2015-08-11 10:30:00,41.16,41.16,40.91,40.91,86865.0,28.6285,28.6285,28.4547,28.4547,86865.0
2015-08-11 11:00:00,40.9,40.9,40.81,40.82,28371.0,28.4477,28.4477,28.3851,28.3921,28371.0
2015-08-11 11:30:00,40.81,40.94,40.76,40.9,21061.0,28.3851,28.4755,28.3503,28.4477,21061.0
2015-08-11 12:00:00,40.9,40.94,40.9,40.94,8467.0,28.4477,28.4755,28.4477,28.4755,8467.0
2015-08-11 12:30:00,40.91,40.94,40.87,40.92,9378.0,28.4547,28.4755,28.4268,28.4616,9378.0
2015-08-11 13:00:00,40.93,40.94,40.91,40.92,3790.0,28.4686,28.4755,28.4547,28.4616,3790.0
2015-08-11 13:30:00,40.93,40.95,40.92,40.95,6824.0,28.4686,28.4825,28.4616,28.4825,6824.0
2015-08-11 14:00:00,40.96,41.07,40.96,41.07,5000.0,28.4894,28.566,28.4894,28.566,5000.0
2015-08-11 14:30:00,41.08,41.11,41.03,41.11,12069.0,28.5729,28.5938,28.5381,28.5938,12069.0
2015-08-11 15:00:00,41.13,41.15,41.07,41.15,11825.0,28.6077,28.6216,28.566,28.6216,11825.0
2015-08-11 15:30:00,41.15,41.26,41.15,41.2,56143.0,28.6216,28.6981,28.6216,28.6564,56143.0
2015-08-12 09:30:00,39.72,39.8,39.41,39.65,87849.0,27.627,27.6826,27.4113,27.5783,87849.0
2015-08-12 10:00:00,39.66,39.83,39.61,39.77,18339.0,27.5852,27.7035,27.5505,27.6617,18339.0
2015-08-12 10:30:00,39.81,39.84,39.67,39.67,16582.0,27.6896,27.7104,27.5922,27.5922,16582.0
2015-08-12 11:00:00,39.68,39.72,39.64,39.67,30895.0,27.5991,27.627,27.5713,27.5922,30895.0
2015-08-12 11:30:00,39.65,39.67,39.54,39.54,16493.0,27.5783,27.5922,27.5018,27.5018,16493.0
2015-08-12 12:00:00,39.53,39.54,39.46,39.48,39720.0,27.4948,27.5018,27.4461,27.46,39720.0
2015-08-12 12:30:00,39.53,39.57,39.49,39.49,21086.0,27.4948,27.5226,27.467,27.467,21086.0
2015-08-12 13:00:00,39.49,39.67,39.49,39.66,26169.0,27.467,27.5922,27.467,27.5852,26169.0
2015-08-12 13:30:00,39.66,39.67,39.59,39.62,30646.0,27.5852,27.5922,27.5365,27.5574,30646.0
2015-08-12 14:00:00,39.62,39.71,39.57,39.65,11078.0,27.5574,27.62,27.5226,27.5783,11078.0
2015-08-12 14:30:00,39.65,39.75,39.65,39.74,20301.0,27.5783,27.6478,27.5783,27.6409,20301.0
2015-08-12 15:00:00,39.75,39.87,39.74,39.86,11547.0,27.6478,27.7313,27.6409,27.7243,11547.0
2015-08-12 15:30:00,39.85,40.01,39.84,39.94,161043.0,27.7174,27.8287,27.7104,27.78,161043.0
2015-08-13 09:30:00,40.9,40.9,40.7,40.78,68978.0,28.4477,28.4477,28.3086,28.3642,68978.0
2015-08-13 10:00:00,40.76,40.84,40.74,40.82,25971.0,28.3503,28.406,28.3364,28.3921,25971.0
2015-08-13 10:30:00,40.84,40.91,40.83,40.88,14144.0,28.406,28.4547,28.399,28.4338,14144.0
2015-08-13 11:00:00,40.88,40.92,40.84,40.86,15552.0,28.4338,28.4616,28.406,28.4199,15552.0
2015-08-13 11:30:00,40.87,40.89,40.83,40.85,8900.0,28.4268,28.4408,28.399,28.4129,8900.0
2015-08-13 12:00:00,40.86,40.93,40.86,40.93,20442.0,28.4199,28.4686,28.4199,28.4686,20442.0
2015-08-13 12:30:00,40.92,40.92,40.87,40.91,9232.0,28.4616,28.4616,28.4268,28.4547,9232.0
2015-08-13 13:00:00,40.91,40.92,40.85,40.87,3900.0,28.4547,28.4616,28.4129,28.4268,3900.0
2015-08-13 13:30:00,40.88,40.9,40.87,40.88,3202.0,28.4338,28.4477,28.4268,28.4338,3202.0
2015-08-13 14:00:00,40.88,40.89,40.86,40.88,7211.0,28.4338,28.4408,28.4199,28.4338,7211.0
2015-08-13 14:30:00,40.88,40.95,40.87,40.92,11458.0,28.4338,28.4825,28.4268,28.4616,11458.0
2015-08-13 15:00:00,40.92,40.92,40.8,40.8,14802.0,28.4616,28.4616,28.3782,28.3782,14802.0
2015-08-13 15:30:00,40.8,40.81,40.75,40.75,50387.0,28.3782,28.3851,28.3434,28.3434,50387.0
2015-08-14 09:30:00,40.75,40.9,40.65,40.75,47890.0,28.3434,28.4477,28.2738,28.3434,47890.0
2015-08-14 10:00:00,40.73,40.85,40.73,40.8,9092.0,28.3295,28.4129,28.3295,28.3782,9092.0
2015-08-14 10:30:00,40.84,40.85,40.73,40.73,4058.0,28.406,28.4129,28.3295,28.3295,4058.0
2015-08-14 11:00:00,40.72,40.79,40.72,40.78,7255.0,28.3225,28.3712,28.3225,28.3642,7255.0
2015-08-14 11:30:00,40.78,40.78,40.71,40.72,3652.0,28.3642,28.3642,28.3156,28.3225,3652.0
2015-08-14 12:00:00,40.71,40.75,40.71,40.73,5502.0,28.3156,28.3434,28.3156,28.3295,5502.0
2015-08-14 12:30:00,40.74,40.76,40.73,40.76,4006.0,28.3364,28.3503,28.3295,28.3503,4006.0
2015-08-14 13:00:00,40.76,40.8,40.75,40.77,3622.0,28.3503,28.3782,28.3434,28.3573,3622.0
2015-08-14 13:30:00,40.75,40.8,40.75,40.79,4259.0,28.3434,28.3782,28.3434,28.3712,4259.0
2015-08-14 14:00:00,40.79,40.81,40.77,40.79,2900.0,28.3712,28.3851,28.3573,28.3712,2900.0
2015-08-14 14:30:00,40.78,40.79,40.73,40.76,7130.0,28.3642,28.3712,28.3295,28.3503,7130.0
2015-08-14 15:00:00,40.75,40.82,40.75,40.8,10100.0,28.3434,28.3921,28.3434,28.3782,10100.0
2015-08-14 15:30:00,40.8,40.82,40.76,40.79,16949.0,28.3782,28.3921,28.3503,28.3712,16949.0
2015-08-17 09:30:00,40.59,40.64,40.4,40.42,83828.0,28.2321,28.2669,28.0999,28.1138,83828.0
2015-08-17 10:00:00,40.42,40.48,40.36,40.4,184979.0,28.1138,28.1556,28.0721,28.0999,184979.0
2015-08-17 10:30:00,40.38,40.47,40.29,40.47,224376.0,28.086,28.1486,28.0234,28.1486,224376.0
2015-08-17 11:00:00,40.45,40.47,40.43,40.44,5457.0,28.1347,28.1486,28.1208,28.1278,5457.0
2015-08-17 11:30:00,40.43,40.43,40.39,40.41,3822.0,28.1208,28.1208,28.093,28.1069,3822.0
2015-08-17 12:00:00,40.41,40.44,40.41,40.43,7687.0,28.1069,28.1278,28.1069,28.1208,7687.0
2015-08-17 12:30:00,40.43,40.49,40.4,40.48,9728.0,28.1208,28.1625,28.0999,28.1556,9728.0
2015-08-17 13:00:00,40.48,40.48,40.47,40.48,3020.0,28.1556,28.1556,28.1486,28.1556,3020.0
2015-08-17 13:30:00,40.48,40.54,40.46,40.54,16393.0,28.1556,28.1973,28.1417,28.1973,16393.0
2015-08-17 14:00:00,40.53,40.56,40.48,40.51,6630.0,28.1904,28.2112,28.1556,28.1764,6630.0
2015-08-17 14:30:00,40.5,40.52,40.45,40.46,3302.0,28.1695,28.1834,28.1347,28.1417,3302.0
2015-08-17 15:00:00,40.47,40.52,40.43,40.47,13732.0,28.1486,28.1834,28.1208,28.1486,13732.0
2015-08-17 15:30:00,40.48,40.55,40.48,40.54,53927.0,28.1556,28.2043,28.1556,28.1973,53927.0
2015-08-18 09:30:00,37.93,38.0,37.83,37.86,174194.0,26.3819,26.4306,26.3124,26.3333,174194.0
2015-08-18 10:00:00,37.85,37.98,37.84,37.96,52661.0,26.3263,26.4167,26.3193,26.4028,52661.0
2015-08-18 10:30:00,37.96,37.96,37.88,37.91,38962.0,26.4028,26.4028,26.3472,26.368,38962.0
2015-08-18 11:00:00,37.93,37.93,37.82,37.83,33633.0,26.3819,26.3819,26.3054,26.3124,33633.0
2015-08-18 11:30:00,37.82,37.82,37.7,37.72,55083.0,26.3054,26.3054,26.222,26.2359,55083.0
2015-08-18 12:00:00,37.72,37.75,37.67,37.71,40697.0,26.2359,26.2567,26.2011,26.2289,40697.0
2015-08-18 12:30:00,37.7,37.7,37.63,37.64,22968.0,26.222,26.222,26.1733,26.1802,22968.0
2015-08-18 13:00:00,37.63,37.76,37.6,37.75,40414.0,26.1733,26.2637,26.1524,26.2567,40414.0
2015-08-18 13:30:00,37.73,37.74,37.61,37.65,37829.0,26.2428,26.2498,26.1594,26.1872,37829.0
2015-08-18 14:00:00,37.64,37.68,37.6,37.62,45425.0,26.1802,26.2081,26.1524,26.1663,45425.0
2015-08-18 14:30:00,37.61,37.64,37.58,37.58,34386.0,26.1594,26.1802,26.1385,26.1385,34386.0
2015-08-18 15:00:00,37.58,37.59,37.54,37.55,57611.0,26.1385,26.1455,26.1107,26.1176,57611.0
2015-08-18 15:30:00,37.54,37.71,37.54,37.67,157728.0,26.1107,26.2289,26.1107,26.2011,157728.0
2015-08-19 09:30:00,38.1,38.25,38.1,38.11,57422.0,26.5002,26.6045,26.5002,26.5071,57422.0
2015-08-19 10:00:00,38.1,38.13,38.02,38.03,12565.0,26.5002,26.5211,26.4445,26.4515,12565.0
2015-08-19 10:30:00,38.03,38.03,37.93,37.93,13480.0,26.4515,26.4515,26.3819,26.3819,13480.0
2015-08-19 11:00:00,37.93,37.99,37.85,37.86,27310.0,26.3819,26.4237,26.3263,26.3333,27310.0
2015-08-19 11:30:00,37.86,37.88,37.77,37.77,14234.0,26.3333,26.3472,26.2707,26.2707,14234.0
2015-08-19 12:00:00,37.78,37.78,37.71,37.76,9100.0,26.2776,26.2776,26.2289,26.2637,9100.0
2015-08-19 12:30:00,37.76,37.85,37.75,37.78,12450.0,26.2637,26.3263,26.2567,26.2776,12450.0
2015-08-19 13:00:00,37.78,37.89,37.78,37.85,29137.0,26.2776,26.3541,26.2776,26.3263,29137.0
2015-08-19 13:30:00,37.83,37.87,37.81,37.86,10315.0,26.3124,26.3402,26.2985,26.3333,10315.0
2015-08-19 14:00:00,37.85,38.15,37.85,38.04,28607.0,26.3263,26.535,26.3263,26.4585,28607.0
2015-08-19 14:30:00,38.04,38.06,37.89,37.93,5192.0,26.4585,26.4724,26.3541,26.3819,5192.0
2015-08-19 15:00:00,37.93,37.94,37.88,37.89,4167.0,26.3819,26.3889,26.3472,26.3541,4167.0
2015-08-19 15:30:00,37.91,37.92,37.78,37.8,53927.0,26.368,26.375,26.2776,26.2915,53927.0
2015-08-20 09:30:00,37.01,37.06,36.94,36.98,144215.0,25.742,25.7768,25.6934,25.7212,144215.0
2015-08-20 10:00:00,36.98,37.03,36.9,36.91,18794.0,25.7212,25.756,25.6655,25.6725,18794.0
2015-08-20 10:30:00,36.9,37.03,36.89,36.96,14124.0,25.6655,25.756,25.6586,25.7073,14124.0
2015-08-20 11:00:00,36.94,36.94,36.87,36.87,28091.0,25.6934,25.6934,25.6447,25.6447,28091.0
2015-08-20 11:30:00,36.87,36.89,36.81,36.89,36627.0,25.6447,25.6586,25.6029,25.6586,36627.0
2015-08-20 12:00:00,36.93,37.01,36.87,36.89,19996.0,25.6864,25.742,25.6447,25.6586,19996.0
2015-08-20 12:30:00,36.88,36.92,36.77,36.78,26285.0,25.6516,25.6794,25.5751,25.5821,26285.0
2015-08-20 13:00:00,36.77,36.86,36.73,36.81,14663.0,25.5751,25.6377,25.5473,25.6029,14663.0
2015-08-20 13:30:00,36.77,36.85,36.72,36.84,8721.0,25.5751,25.6308,25.5403,25.6238,8721.0
2015-08-20 14:00:00,36.82,36.82,36.71,36.71,10021.0,25.6099,25.6099,25.5334,25.5334,10021.0
2015-08-20 14:30:00,36.69,36.7,36.6,36.64,17689.0,25.5195,25.5264,25.4569,25.4847,17689.0
2015-08-20 15:00:00,36.64,36.76,36.64,36.76,12159.0,25.4847,25.5682,25.4847,25.5682,12159.0
2015-08-20 15:30:00,36.75,36.78,36.64,36.66,66449.0,25.5612,25.5821,25.4847,25.4986,66449.0
2015-08-21 09:30:00,35.38,35.66,35.38,35.56,203423.0,24.6083,24.8031,24.6083,24.7335,203423.0
2015-08-21 10:00:00,35.56,35.69,35.55,35.67,38909.0,24.7335,24.8239,24.7266,24.81,38909.0
2015-08-21 10:30:00,35.67,35.7,35.43,35.47,57616.0,24.81,24.8309,24.6431,24.6709,57616.0
2015-08-21 11:00:00,35.48,35.5,35.31,35.33,42337.0,24.6779,24.6918,24.5596,24.5735,42337.0
2015-08-21 11:30:00,35.32,35.4,35.24,35.25,86866.0,24.5666,24.6222,24.5109,24.5179,86866.0
2015-08-21 12:00:00,35.25,35.35,35.18,35.21,71775.0,24.5179,24.5874,24.4692,24.4901,71775.0
2015-08-21 12:30:00,35.19,35.19,35.02,35.02,50794.0,24.4762,24.4762,24.3579,24.3579,50794.0
2015-08-21 13:00:00,35.01,35.09,34.95,35.05,61778.0,24.351,24.4066,24.3092,24.3788,61778.0
2015-08-21 13:30:00,35.04,35.15,34.99,35.15,51029.0,24.3718,24.4483,24.337,24.4483,51029.0
2015-08-21 14:00:00,35.12,35.18,35.01,35.07,32029.0,24.4275,24.4692,24.351,24.3927,32029.0
2015-08-21 14:30:00,35.06,35.08,34.86,34.86,71759.0,24.3857,24.3996,24.2466,24.2466,71759.0
2015-08-21 15:00:00,34.85,35.0,34.77,34.81,113392.0,24.2397,24.344,24.184,24.2119,113392.0
2015-08-21 15:30:00,34.81,35.08,34.74,34.87,318811.0,24.2119,24.3996,24.1632,24.2536,318811.0
2015-08-24 09:30:00,29.4,29.72,28.89,29.6,316240.0,20.449,20.6715,20.0942,20.5881,316240.0
2015-08-24 10:00:00,29.6,30.69,29.6,30.5,147992.0,20.5881,21.3462,20.5881,21.2141,147992.0
2015-08-24 10:30:00,30.42,30.46,30.18,30.31,63651.0,21.1584,21.1862,20.9915,21.0819,63651.0
2015-08-24 11:00:00,30.3,30.3,30.18,30.18,46240.0,21.075,21.075,20.9915,20.9915,46240.0
2015-08-24 11:30:00,30.18,30.37,30.07,30.37,47988.0,20.9915,21.1236,20.915,21.1236,47988.0
2015-08-24 12:00:00,30.41,30.87,30.28,30.81,76221.0,21.1515,21.4714,21.061,21.4297,76221.0
2015-08-24 12:30:00,30.8,30.97,30.63,30.79,92576.0,21.4227,21.541,21.3045,21.4158,92576.0
2015-08-24 13:00:00,30.79,31.07,30.78,30.88,61819.0,21.4158,21.6105,21.4088,21.4784,61819.0
2015-08-24 13:30:00,30.87,30.87,30.46,30.46,41530.0,21.4714,21.4714,21.1862,21.1862,41530.0
2015-08-24 14:00:00,30.41,30.41,30.23,30.27,46465.0,21.1515,21.1515,21.0263,21.0541,46465.0
2015-08-24 14:30:00,30.27,30.29,29.89,29.89,44562.0,21.0541,21.068,20.7898,20.7898,44562.0
2015-08-24 15:00:00,29.88,29.91,29.76,29.79,71620.0,20.7828,20.8037,20.6994,20.7202,71620.0
2015-08-24 15:30:00,29.8,30.34,29.79,30.11,393406.0,20.7272,21.1028,20.7202,20.9428,393406.0
2015-08-25 09:30:00,31.56,31.59,30.69,30.71,245202.0,21.9513,21.9722,21.3462,21.3601,245202.0
2015-08-25 10:00:00,30.7,30.9,30.5,30.7,129713.0,21.3532,21.4923,21.2141,21.3532,129713.0
2015-08-25 10:30:00,30.69,30.86,30.59,30.82,40324.0,21.3462,21.4645,21.2767,21.4366,40324.0
2015-08-25 11:00:00,30.79,31.19,30.79,31.11,71042.0,21.4158,21.694,21.4158,21.6383,71042.0
2015-08-25 11:30:00,31.1,31.15,31.04,31.07,29648.0,21.6314,21.6662,21.5897,21.6105,29648.0
2015-08-25 12:00:00,31.07,31.07,30.93,31.03,36269.0,21.6105,21.6105,21.5131,21.5827,36269.0
2015-08-25 12:30:00,31.03,31.08,31.0,31.07,19185.0,21.5827,21.6175,21.5618,21.6105,19185.0
2015-08-25 13:00:00,31.07,31.07,30.67,30.67,126910.0,21.6105,21.6105,21.3323,21.3323,126910.0
2015-08-25 13:30:00,30.66,30.87,30.64,30.85,64223.0,21.3253,21.4714,21.3114,21.4575,64223.0
2015-08-25 14:00:00,30.84,30.87,30.75,30.81,14738.0,21.4505,21.4714,21.3879,21.4297,14738.0
2015-08-25 14:30:00,30.81,30.94,30.76,30.92,48639.0,21.4297,21.5201,21.3949,21.5062,48639.0
2015-08-25 15:00:00,30.95,30.95,30.45,30.45,40979.0,21.5271,21.5271,21.1793,21.1793,40979.0
2015-08-25 15:30:00,30.43,30.43,30.0,30.01,265211.0,21.1654,21.1654,20.8663,20.8732,265211.0
2015-08-26 09:30:00,29.55,29.8,29.35,29.38,116640.0,20.5533,20.7272,20.4142,20.4351,116640.0
2015-08-26 10:00:00,29.38,29.41,29.03,29.13,118997.0,20.4351,20.4559,20.1916,20.2612,118997.0
2015-08-26 10:30:00,29.1,29.25,28.96,29.12,107468.0,20.2403,20.3446,20.1429,20.2542,107468.0
2015-08-26 11:00:00,29.07,29.1,28.9,29.03,73377.0,20.2194,20.2403,20.1012,20.1916,73377.0
2015-08-26 11:30:00,29.01,29.07,28.91,29.0,74448.0,20.1777,20.2194,20.1081,20.1707,74448.0
2015-08-26 12:00:00,28.99,29.0,28.9,28.94,124894.0,20.1638,20.1707,20.1012,20.129,124894.0
2015-08-26 12:30:00,28.94,29.09,28.84,29.05,95748.0,20.129,20.2333,20.0595,20.2055,95748.0
2015-08-26 13:00:00,29.07,29.19,29.04,29.16,59550.0,20.2194,20.3029,20.1986,20.282,59550.0
2015-08-26 13:30:00,29.18,29.48,29.1,29.44,66744.0,20.2959,20.5046,20.2403,20.4768,66744.0
2015-08-26 14:00:00,29.45,29.49,29.1,29.15,36495.0,20.4837,20.5116,20.2403,20.2751,36495.0
2015-08-26 14:30:00,29.17,29.38,29.1,29.29,49570.0,20.289,20.4351,20.2403,20.3725,49570.0
2015-08-26 15:00:00,29.29,29.86,29.29,29.72,105713.0,20.3725,20.7689,20.3725,20.6715,105713.0
2015-08-26 15:30:00,29.71,30.4,29.66,30.28,443859.0,20.6646,21.1445,20.6298,21.061,443859.0
2015-08-27 09:30:00,31.7,31.86,31.5,31.57,369316.0,22.0487,22.16,21.9096,21.9583,369316.0
2015-08-27 10:00:00,31.57,31.75,31.45,31.7,132478.0,21.9583,22.0835,21.8748,22.0487,132478.0
2015-08-27 10:30:00,31.73,32.01,31.66,32.01,80417.0,22.0696,22.2643,22.0209,22.2643,80417.0
2015-08-27 11:00:00,32.03,32.12,31.97,31.97,35548.0,22.2782,22.3408,22.2365,22.2365,35548.0
2015-08-27 11:30:00,31.96,32.07,31.91,32.0,34340.0,22.2296,22.3061,22.1948,22.2574,34340.0
2015-08-27 12:00:00,31.99,32.2,31.99,32.2,106035.0,22.2504,22.3965,22.2504,22.3965,106035.0
2015-08-27 12:30:00,32.16,32.3,32.11,32.28,42425.0,22.3687,22.466,22.3339,22.4521,42425.0
2015-08-27 13:00:00,32.29,32.44,32.22,32.22,31136.0,22.4591,22.5634,22.4104,22.4104,31136.0
2015-08-27 13:30:00,32.23,32.27,32.13,32.2,31024.0,22.4174,22.4452,22.3478,22.3965,31024.0
2015-08-27 14:00:00,32.21,32.38,32.07,32.12,47351.0,22.4034,22.5217,22.3061,22.3408,47351.0
2015-08-27 14:30:00,32.08,32.13,31.75,31.75,35318.0,22.313,22.3478,22.0835,22.0835,35318.0
2015-08-27 15:00:00,31.74,32.03,31.63,32.03,45532.0,22.0765,22.2782,22.0,22.2782,45532.0
2015-08-27 15:30:00,32.04,32.89,32.02,32.86,688503.0,22.2852,22.8764,22.2713,22.8555,688503.0
2015-08-28 09:30:00,32.52,32.83,32.45,32.79,144259.0,22.6191,22.8347,22.5704,22.8069,144259.0
2015-08-28 10:00:00,32.81,32.81,32.58,32.63,30612.0,22.8208,22.8208,22.6608,22.6956,30612.0
2015-08-28 10:30:00,32.64,32.77,32.56,32.58,55414.0,22.7025,22.7929,22.6469,22.6608,55414.0
2015-08-28 11:00:00,32.56,32.72,32.54,32.71,32431.0,22.6469,22.7582,22.633,22.7512,32431.0
2015-08-28 11:30:00,32.72,32.76,32.57,32.65,34915.0,22.7582,22.786,22.6538,22.7095,34915.0
2015-08-28 12:00:00,32.65,32.79,32.64,32.79,13226.0,22.7095,22.8069,22.7025,22.8069,13226.0
2015-08-28 12:30:00,32.8,32.87,32.74,32.79,21672.0,22.8138,22.8625,22.7721,22.8069,21672.0
2015-08-28 13:00:00,32.77,32.87,32.74,32.74,15737.0,22.7929,22.8625,22.7721,22.7721,15737.0
2015-08-28 13:30:00,32.75,32.75,32.52,32.62,21657.0,22.779,22.779,22.6191,22.6886,21657.0
2015-08-28 14:00:00,32.64,32.74,32.59,32.64,14650.0,22.7025,22.7721,22.6677,22.7025,14650.0
2015-08-28 14:30:00,32.67,32.76,32.62,32.68,15580.0,22.7234,22.786,22.6886,22.7303,15580.0
2015-08-28 15:00:00,32.7,32.82,32.65,32.81,42453.0,22.7443,22.8277,22.7095,22.8208,42453.0
2015-08-28 15:30:00,32.81,32.86,32.68,32.73,202668.0,22.8208,22.8555,22.7303,22.7651,202668.0
2015-08-31 09:30:00,32.33,32.62,32.33,32.52,163016.0,22.4869,22.6886,22.4869,22.6191,163016.0
2015-08-31 10:00:00,32.51,32.53,32.34,32.42,69835.0,22.6121,22.626,22.4939,22.5495,69835.0
2015-08-31 10:30:00,32.42,32.52,32.35,32.35,26523.0,22.5495,22.6191,22.5008,22.5008,26523.0
2015-08-31 11:00:00,32.33,32.38,32.23,32.38,17000.0,22.4869,22.5217,22.4174,22.5217,17000.0
2015-08-31 11:30:00,32.37,32.54,32.37,32.49,31200.0,22.5147,22.633,22.5147,22.5982,31200.0
2015-08-31 12:00:00,32.5,32.68,32.5,32.67,23236.0,22.6051,22.7303,22.6051,22.7234,23236.0
2015-08-31 12:30:00,32.66,32.66,32.57,32.58,11040.0,22.7164,22.7164,22.6538,22.6608,11040.0
2015-08-31 13:00:00,32.57,32.57,32.48,32.49,10000.0,22.6538,22.6538,22.5912,22.5982,10000.0
2015-08-31 13:30:00,32.47,32.59,32.47,32.51,11212.0,22.5843,22.6677,22.5843,22.6121,11212.0
2015-08-31 14:00:00,32.53,32.56,32.37,32.41,10144.0,22.626,22.6469,22.5147,22.5425,10144.0
2015-08-31 14:30:00,32.39,32.48,32.3,32.31,25590.0,22.5286,22.5912,22.466,22.473,25590.0
2015-08-31 15:00:00,32.3,32.4,32.3,32.34,17996.0,22.466,22.5356,22.466,22.4939,17996.0
2015-08-31 15:30:00,32.35,32.37,32.16,32.22,146614.0,22.5008,22.5147,22.3687,22.4104,146614.0
2015-09-01 09:30:00,31.42,31.54,31.28,31.3,182373.0,21.854,21.9374,21.7566,21.7705,182373.0
2015-09-01 10:00:00,31.29,31.29,30.88,31.15,70748.0,21.7635,21.7635,21.4784,21.6662,70748.0
2015-09-01 10:30:00,31.14,31.26,31.14,31.2,39310.0,21.6592,21.7427,21.6592,21.7009,39310.0
2015-09-01 11:00:00,31.21,31.35,31.18,31.2,91250.0,21.7079,21.8053,21.687,21.7009,91250.0
2015-09-01 11:30:00,31.2,31.27,31.08,31.09,62074.0,21.7009,21.7496,21.6175,21.6244,62074.0
2015-09-01 12:00:00,31.08,31.08,30.99,30.99,13820.0,21.6175,21.6175,21.5549,21.5549,13820.0
2015-09-01 12:30:00,30.96,30.98,30.86,30.87,6100.0,21.534,21.5479,21.4645,21.4714,6100.0
2015-09-01 13:00:00,30.83,30.88,30.73,30.84,24759.0,21.4436,21.4784,21.374,21.4505,24759.0
2015-09-01 13:30:00,30.83,30.98,30.83,30.97,41278.0,21.4436,21.5479,21.4436,21.541,41278.0
2015-09-01 14:00:00,30.98,31.04,30.91,31.04,33507.0,21.5479,21.5897,21.4992,21.5897,33507.0
2015-09-01 14:30:00,31.05,31.19,31.02,31.06,70211.0,21.5966,21.694,21.5757,21.6036,70211.0
2015-09-01 15:00:00,31.07,31.11,31.01,31.07,38364.0,21.6105,21.6383,21.5688,21.6105,38364.0
2015-09-01 15:30:00,31.08,31.21,30.91,31.19,187333.0,21.6175,21.7079,21.4992,21.694,187333.0
2015-09-02 09:30:00,31.2,31.34,31.02,31.22,74873.0,21.7009,21.7983,21.5757,21.7149,74873.0
2015-09-02 10:00:00,31.22,31.23,30.98,31.03,6114.0,21.7149,21.7218,21.5479,21.5827,6114.0
2015-09-02 10:30:00,31.01,31.09,31.0,31.04,14616.0,21.5688,21.6244,21.5618,21.5897,14616.0
2015-09-02 11:00:00,31.05,31.05,30.93,31.05,25051.0,21.5966,21.5966,21.5131,21.5966,25051.0
2015-09-02 11:30:00,31.05,31.07,30.98,31.07,28398.0,21.5966,21.6105,21.5479,21.6105,28398.0
2015-09-02 12:00:00,31.03,31.03,30.97,31.02,15521.0,21.5827,21.5827,21.541,21.5757,15521.0
2015-09-02 12:30:00,31.02,31.22,31.02,31.18,36749.0,21.5757,21.7149,21.5757,21.687,36749.0
2015-09-02 13:00:00,31.17,31.29,31.17,31.29,14109.0,21.6801,21.7635,21.6801,21.7635,14109.0
2015-09-02 13:30:00,31.3,31.35,31.24,31.25,14627.0,21.7705,21.8053,21.7288,21.7357,14627.0
2015-09-02 14:00:00,31.24,31.34,31.24,31.27,7025.0,21.7288,21.7983,21.7288,21.7496,7025.0
2015-09-02 14:30:00,31.26,31.26,31.15,31.18,9451.0,21.7427,21.7427,21.6662,21.687,9451.0
2015-09-02 15:00:00,31.18,31.19,31.13,31.15,4254.0,21.687,21.694,21.6523,21.6662,4254.0
2015-09-02 15:30:00,31.15,31.33,31.15,31.33,61810.0,21.6662,21.7914,21.6662,21.7914,61810.0
2015-09-03 09:30:00,31.47,31.6,31.47,31.59,49345.0,21.8887,21.9792,21.8887,21.9722,49345.0
2015-09-03 10:00:00,31.58,31.83,31.57,31.81,10921.0,21.9652,22.1391,21.9583,22.1252,10921.0
2015-09-03 10:30:00,31.78,32.01,31.71,32.0,11315.0,22.1044,22.2643,22.0557,22.2574,11315.0
2015-09-03 11:00:00,32.02,32.07,31.81,31.81,19276.0,22.2713,22.3061,22.1252,22.1252,19276.0
2015-09-03 11:30:00,31.81,31.83,31.73,31.79,4418.0,22.1252,22.1391,22.0696,22.1113,4418.0
2015-09-03 12:00:00,31.86,31.92,31.86,31.88,3460.0,22.16,22.2017,22.16,22.1739,3460.0
2015-09-03 12:30:00,31.92,31.92,31.67,31.75,7600.0,22.2017,22.2017,22.0278,22.0835,7600.0
2015-09-03 13:00:00,31.76,31.79,31.6,31.65,8065.0,22.0904,22.1113,21.9792,22.0139,8065.0
2015-09-03 13:30:00,31.67,31.71,31.62,31.68,17188.0,22.0278,22.0557,21.9931,22.0348,17188.0
2015-09-03 14:00:00,31.66,31.66,31.47,31.49,6848.0,22.0209,22.0209,21.8887,21.9026,6848.0
2015-09-03 14:30:00,31.49,31.66,31.48,31.55,24938.0,21.9026,22.0209,21.8957,21.9444,24938.0
2015-09-03 15:00:00,31.55,31.59,31.5,31.54,11818.0,21.9444,21.9722,21.9096,21.9374,11818.0
2015-09-03 15:30:00,31.5,31.58,31.32,31.51,111660.0,21.9096,21.9652,21.7844,21.9166,111660.0
2015-09-04 09:30:00,30.67,30.82,30.5,30.55,50145.0,21.3323,21.4366,21.2141,21.2488,50145.0
2015-09-04 10:00:00,30.54,30.67,30.54,30.65,12465.0,21.2419,21.3323,21.2419,21.3184,12465.0
2015-09-04 10:30:00,30.65,30.72,30.53,30.54,15942.0,21.3184,21.3671,21.2349,21.2419,15942.0
2015-09-04 11:00:00,30.55,30.55,30.44,30.48,15557.0,21.2488,21.2488,21.1723,21.2002,15557.0
2015-09-04 11:30:00,30.46,30.46,30.25,30.31,24440.0,21.1862,21.1862,21.0402,21.0819,24440.0
2015-09-04 12:00:00,30.28,30.3,30.21,30.21,15724.0,21.061,21.075,21.0124,21.0124,15724.0
2015-09-04 12:30:00,30.19,30.19,30.06,30.06,19029.0,20.9984,20.9984,20.908,20.908,19029.0
2015-09-04 13:00:00,30.05,30.05,29.93,30.03,14788.0,20.9011,20.9011,20.8176,20.8872,14788.0
2015-09-04 13:30:00,30.03,30.11,29.97,29.97,16659.0,20.8872,20.9428,20.8454,20.8454,16659.0
2015-09-04 14:00:00,29.97,29.98,29.89,29.98,25153.0,20.8454,20.8524,20.7898,20.8524,25153.0
2015-09-04 14:30:00,29.98,30.06,29.92,30.06,23097.0,20.8524,20.908,20.8106,20.908,23097.0
2015-09-04 15:00:00,30.05,30.12,30.01,30.09,25104.0,20.9011,20.9498,20.8732,20.9289,25104.0
2015-09-04 15:30:00,30.1,30.37,30.08,30.12,156203.0,20.9358,21.1236,20.9219,20.9498,156203.0
2015-09-08 09:30:00,33.23,33.3,33.04,33.07,138412.0,23.1129,23.1616,22.9807,23.0016,138412.0
2015-09-08 10:00:00,33.07,33.22,33.06,33.12,37097.0,23.0016,23.1059,22.9947,23.0364,37097.0
2015-09-08 10:30:00,33.13,33.21,33.04,33.21,33113.0,23.0433,23.099,22.9807,23.099,33113.0
2015-09-08 11:00:00,33.2,33.26,33.2,33.25,14108.0,23.092,23.1338,23.092,23.1268,14108.0
2015-09-08 11:30:00,33.25,33.4,33.25,33.3,18500.0,23.1268,23.2311,23.1268,23.1616,18500.0
2015-09-08 12:00:00,33.28,33.37,33.24,33.34,14406.0,23.1477,23.2103,23.1198,23.1894,14406.0
2015-09-08 12:30:00,33.35,33.38,33.29,33.29,6719.0,23.1964,23.2172,23.1546,23.1546,6719.0
2015-09-08 13:00:00,33.27,33.31,33.18,33.18,12318.0,23.1407,23.1685,23.0781,23.0781,12318.0
2015-09-08 13:30:00,33.17,33.2,33.11,33.14,9600.0,23.0712,23.092,23.0294,23.0503,9600.0
2015-09-08 14:00:00,33.16,33.31,33.16,33.3,9252.0,23.0642,23.1685,23.0642,23.1616,9252.0
2015-09-08 14:30:00,33.28,33.45,33.28,33.44,20554.0,23.1477,23.2659,23.1477,23.259,20554.0
2015-09-08 15:00:00,33.42,33.42,33.24,33.24,7132.0,23.245,23.245,23.1198,23.1198,7132.0
2015-09-08 15:30:00,33.27,33.58,33.25,33.55,370767.0,23.1407,23.3563,23.1268,23.3355,370767.0
2015-09-09 09:30:00,33.43,33.47,33.19,33.29,44325.0,23.252,23.2798,23.0851,23.1546,44325.0
2015-09-09 10:00:00,33.28,33.3,33.16,33.24,32232.0,23.1477,23.1616,23.0642,23.1198,32232.0
2015-09-09 10:30:00,33.27,33.27,33.17,33.21,4022.0,23.1407,23.1407,23.0712,23.099,4022.0
2015-09-09 11:00:00,33.2,33.24,33.19,33.19,5523.0,23.092,23.1198,23.0851,23.0851,5523.0
2015-09-09 11:30:00,33.2,33.22,33.12,33.15,13026.0,23.092,23.1059,23.0364,23.0572,13026.0
2015-09-09 12:00:00,33.15,33.29,33.15,33.22,20147.0,23.0572,23.1546,23.0572,23.1059,20147.0
2015-09-09 12:30:00,33.26,33.29,33.17,33.17,14500.0,23.1338,23.1546,23.0712,23.0712,14500.0
2015-09-09 13:00:00,33.15,33.28,33.11,33.2,33610.0,23.0572,23.1477,23.0294,23.092,33610.0
2015-09-09 13:30:00,33.17,33.17,32.82,32.84,23468.0,23.0712,23.0712,22.8277,22.8416,23468.0
2015-09-09 14:00:00,32.84,32.99,32.78,32.81,26349.0,22.8416,22.946,22.7999,22.8208,26349.0
2015-09-09 14:30:00,32.83,32.94,32.77,32.93,19283.0,22.8347,22.9112,22.7929,22.9042,19283.0
2015-09-09 15:00:00,32.94,33.0,32.83,32.86,18361.0,22.9112,22.9529,22.8347,22.8555,18361.0
2015-09-09 15:30:00,32.85,32.85,32.5,32.52,120372.0,22.8486,22.8486,22.6051,22.6191,120372.0
2015-09-10 09:30:00,33.07,33.4,33.0,33.01,54327.0,23.0016,23.2311,22.9529,22.9599,54327.0
2015-09-10 10:00:00,33.04,33.19,33.04,33.13,34216.0,22.9807,23.0851,22.9807,23.0433,34216.0
2015-09-10 10:30:00,33.14,33.41,33.14,33.36,21060.0,23.0503,23.2381,23.0503,23.2033,21060.0
2015-09-10 11:00:00,33.34,33.34,33.2,33.25,11670.0,23.1894,23.1894,23.092,23.1268,11670.0
2015-09-10 11:30:00,33.25,33.35,33.23,33.32,18010.0,23.1268,23.1964,23.1129,23.1755,18010.0
2015-09-10 12:00:00,33.32,33.35,33.28,33.28,5464.0,23.1755,23.1964,23.1477,23.1477,5464.0
2015-09-10 12:30:00,33.3,33.31,33.26,33.31,6749.0,23.1616,23.1685,23.1338,23.1685,6749.0
2015-09-10 13:00:00,33.28,33.29,33.22,33.29,7640.0,23.1477,23.1546,23.1059,23.1546,7640.0
2015-09-10 13:30:00,33.29,33.38,33.29,33.37,7083.0,23.1546,23.2172,23.1546,23.2103,7083.0
2015-09-10 14:00:00,33.39,33.41,33.35,33.38,6004.0,23.2242,23.2381,23.1964,23.2172,6004.0
2015-09-10 14:30:00,33.36,33.38,33.27,33.28,7867.0,23.2033,23.2172,23.1407,23.1477,7867.0
2015-09-10 15:00:00,33.27,33.29,33.21,33.25,6579.0,23.1407,23.1546,23.099,23.1268,6579.0
2015-09-10 15:30:00,33.26,33.36,33.16,33.28,87734.0,23.1338,23.2033,23.0642,23.1477,87734.0
2015-09-11 09:30:00,32.91,33.0,32.88,32.88,8798.0,22.8903,22.9529,22.8695,22.8695,8798.0
2015-09-11 10:00:00,32.87,32.98,32.85,32.98,17566.0,22.8625,22.939,22.8486,22.939,17566.0
2015-09-11 10:30:00,32.99,33.04,32.99,33.0,3550.0,22.946,22.9807,22.946,22.9529,3550.0
2015-09-11 11:00:00,33.01,33.17,33.01,33.15,11550.0,22.9599,23.0712,22.9599,23.0572,11550.0
2015-09-11 11:30:00,33.13,33.16,33.08,33.13,9386.0,23.0433,23.0642,23.0086,23.0433,9386.0
2015-09-11 12:00:00,33.11,33.33,33.11,33.27,10782.0,23.0294,23.1824,23.0294,23.1407,10782.0
2015-09-11 12:30:00,33.27,33.35,33.26,33.35,8805.0,23.1407,23.1964,23.1338,23.1964,8805.0
2015-09-11 13:00:00,33.32,33.32,33.25,33.29,800.0,23.1755,23.1755,23.1268,23.1546,800.0
2015-09-11 13:30:00,33.28,33.36,33.26,33.33,4800.0,23.1477,23.2033,23.1338,23.1824,4800.0
2015-09-11 14:00:00,33.29,33.29,33.24,33.24,1000.0,23.1546,23.1546,23.1198,23.1198,1000.0
2015-09-11 14:30:00,33.3,33.38,33.29,33.35,13705.0,23.1616,23.2172,23.1546,23.1964,13705.0
2015-09-11 15:00:00,33.35,33.47,33.34,33.34,10700.0,23.1964,23.2798,23.1894,23.1894,10700.0
2015-09-11 15:30:00,33.34,33.34,33.26,33.32,37420.0,23.1894,23.1894,23.1338,23.1755,37420.0
2015-09-14 09:30:00,31.99,32.0,31.77,31.8,45604.0,22.2504,22.2574,22.0974,22.1183,45604.0
2015-09-14 10:00:00,31.81,31.9,31.81,31.88,27577.0,22.1252,22.1878,22.1252,22.1739,27577.0
2015-09-14 10:30:00,31.88,31.9,31.85,31.86,36357.0,22.1739,22.1878,22.153,22.16,36357.0
2015-09-14 11:00:00,31.87,31.93,31.82,31.82,43867.0,22.167,22.2087,22.1322,22.1322,43867.0
2015-09-14 11:30:00,31.82,31.82,31.76,31.77,17711.0,22.1322,22.1322,22.0904,22.0974,17711.0
2015-09-14 12:00:00,31.77,31.77,31.65,31.65,9694.0,22.0974,22.0974,22.0139,22.0139,9694.0
2015-09-14 12:30:00,31.65,31.74,31.65,31.71,6672.0,22.0139,22.0765,22.0139,22.0557,6672.0
2015-09-14 13:00:00,31.7,31.72,31.69,31.69,7082.0,22.0487,22.0626,22.0418,22.0418,7082.0
2015-09-14 13:30:00,31.7,31.75,31.68,31.75,8400.0,22.0487,22.0835,22.0348,22.0835,8400.0
2015-09-14 14:00:00,31.79,31.8,31.68,31.68,9265.0,22.1113,22.1183,22.0348,22.0348,9265.0
2015-09-14 14:30:00,31.66,31.75,31.66,31.73,10763.0,22.0209,22.0835,22.0209,22.0696,10763.0
2015-09-14 15:00:00,31.73,31.78,31.72,31.73,25859.0,22.0696,22.1044,22.0626,22.0696,25859.0
2015-09-14 15:30:00,31.74,31.86,31.67,31.79,274809.0,22.0765,22.16,22.0278,22.1113,274809.0
2015-09-15 09:30:00,31.02,31.02,30.83,30.94,40063.0,21.5757,21.5757,21.4436,21.5201,40063.0
2015-09-15 10:00:00,30.96,31.07,30.93,31.07,6631.0,21.534,21.6105,21.5131,21.6105,6631.0
2015-09-15 10:30:00,31.06,31.21,31.06,31.13,12627.0,21.6036,21.7079,21.6036,21.6523,12627.0
2015-09-15 11:00:00,31.17,31.21,31.14,31.21,4869.0,21.6801,21.7079,21.6592,21.7079,4869.0
2015-09-15 11:30:00,31.21,31.23,31.18,31.22,4599.0,21.7079,21.7218,21.687,21.7149,4599.0
2015-09-15 12:00:00,31.23,31.27,31.22,31.25,2850.0,21.7218,21.7496,21.7149,21.7357,2850.0
2015-09-15 12:30:00,31.26,31.31,31.26,31.28,4288.0,21.7427,21.7775,21.7427,21.7566,4288.0
2015-09-15 13:00:00,31.28,31.33,31.27,31.3,6563.0,21.7566,21.7914,21.7496,21.7705,6563.0
2015-09-15 13:30:00,31.3,31.33,31.3,31.3,5271.0,21.7705,21.7914,21.7705,21.7705,5271.0
2015-09-15 14:00:00,31.29,31.35,31.27,31.33,3700.0,21.7635,21.8053,21.7496,21.7914,3700.0
2015-09-15 14:30:00,31.37,31.42,31.34,31.42,4230.0,21.8192,21.854,21.7983,21.854,4230.0
2015-09-15 15:00:00,31.41,31.41,31.28,31.31,32081.0,21.847,21.847,21.7566,21.7775,32081.0
2015-09-15 15:30:00,31.33,31.33,31.23,31.25,78223.0,21.7914,21.7914,21.7218,21.7357,78223.0
2015-09-16 09:30:00,32.56,32.78,32.56,32.68,99131.0,22.6469,22.7999,22.6469,22.7303,99131.0
2015-09-16 10:00:00,32.68,32.71,32.63,32.7,15995.0,22.7303,22.7512,22.6956,22.7443,15995.0
2015-09-16 10:30:00,32.71,32.74,32.71,32.74,6036.0,22.7512,22.7721,22.7512,22.7721,6036.0
2015-09-16 11:00:00,32.74,32.95,32.74,32.94,23613.0,22.7721,22.9181,22.7721,22.9112,23613.0
2015-09-16 11:30:00,32.94,33.08,32.94,33.08,15032.0,22.9112,23.0086,22.9112,23.0086,15032.0
2015-09-16 12:00:00,33.07,33.09,33.03,33.04,15096.0,23.0016,23.0155,22.9738,22.9807,15096.0
2015-09-16 12:30:00,33.03,33.07,33.01,33.07,5319.0,22.9738,23.0016,22.9599,23.0016,5319.0
2015-09-16 13:00:00,33.07,33.07,33.0,33.01,4445.0,23.0016,23.0016,22.9529,22.9599,4445.0
2015-09-16 13:30:00,32.99,33.04,32.97,33.04,4458.0,22.946,22.9807,22.9321,22.9807,4458.0
2015-09-16 14:00:00,33.02,33.1,32.96,32.98,18889.0,22.9668,23.0225,22.9251,22.939,18889.0
2015-09-16 14:30:00,32.99,33.04,32.94,33.03,16151.0,22.946,22.9807,22.9112,22.9738,16151.0
2015-09-16 15:00:00,33.04,33.16,33.03,33.15,18289.0,22.9807,23.0642,22.9738,23.0572,18289.0
2015-09-16 15:30:00,33.16,33.24,33.1,33.17,117106.0,23.0642,23.1198,23.0225,23.0712,117106.0
2015-09-17 09:30:00,31.9,32.12,31.9,32.1,47442.0,22.1878,22.3408,22.1878,22.3269,47442.0
2015-09-17 10:00:00,32.1,32.22,32.1,32.19,37660.0,22.3269,22.4104,22.3269,22.3895,37660.0
2015-09-17 10:30:00,32.15,32.15,32.08,32.08,9867.0,22.3617,22.3617,22.313,22.313,9867.0
2015-09-17 11:00:00,32.08,32.09,32.0,32.0,3618.0,22.313,22.32,22.2574,22.2574,3618.0
2015-09-17 11:30:00,31.99,32.0,31.95,32.0,2419.0,22.2504,22.2574,22.2226,22.2574,2419.0
2015-09-17 12:00:00,32.02,32.08,32.02,32.06,1000.0,22.2713,22.313,22.2713,22.2991,1000.0
2015-09-17 12:30:00,32.08,32.1,32.08,32.09,1650.0,22.313,22.3269,22.313,22.32,1650.0
2015-09-17 13:00:00,32.08,32.13,32.08,32.13,4500.0,22.313,22.3478,22.313,22.3478,4500.0
2015-09-17 13:30:00,32.14,32.39,32.14,32.38,10651.0,22.3548,22.5286,22.3548,22.5217,10651.0
2015-09-17 14:00:00,32.33,32.51,32.23,32.38,26069.0,22.4869,22.6121,22.4174,22.5217,26069.0
2015-09-17 14:30:00,32.34,33.03,32.34,32.8,16412.0,22.4939,22.9738,22.4939,22.8138,16412.0
2015-09-17 15:00:00,32.78,32.82,32.48,32.58,23916.0,22.7999,22.8277,22.5912,22.6608,23916.0
2015-09-17 15:30:00,32.6,32.68,32.31,32.32,99330.0,22.6747,22.7303,22.473,22.4799,99330.0
2015-09-18 09:30:00,31.93,32.02,31.82,31.87,66827.0,22.2087,22.2713,22.1322,22.167,66827.0
2015-09-18 10:00:00,31.88,32.13,31.86,32.07,21847.0,22.1739,22.3478,22.16,22.3061,21847.0
2015-09-18 10:30:00,32.1,32.1,31.96,32.06,24007.0,22.3269,22.3269,22.2296,22.2991,24007.0
2015-09-18 11:00:00,32.06,32.12,32.04,32.05,19198.0,22.2991,22.3408,22.2852,22.2922,19198.0
2015-09-18 11:30:00,32.05,32.11,32.01,32.05,10968.0,22.2922,22.3339,22.2643,22.2922,10968.0
2015-09-18 12:00:00,32.05,32.05,31.94,31.98,14037.0,22.2922,22.2922,22.2156,22.2435,14037.0
2015-09-18 12:30:00,31.98,32.0,31.95,31.98,6250.0,22.2435,22.2574,22.2226,22.2435,6250.0
2015-09-18 13:00:00,31.97,32.0,31.93,31.95,18553.0,22.2365,22.2574,22.2087,22.2226,18553.0
2015-09-18 13:30:00,31.94,31.94,31.88,31.88,14857.0,22.2156,22.2156,22.1739,22.1739,14857.0
2015-09-18 14:00:00,31.89,31.95,31.82,31.95,16990.0,22.1809,22.2226,22.1322,22.2226,16990.0
2015-09-18 14:30:00,31.95,31.95,31.83,31.88,18321.0,22.2226,22.2226,22.1391,22.1739,18321.0
2015-09-18 15:00:00,31.89,31.92,31.75,31.8,13137.0,22.1809,22.2017,22.0835,22.1183,13137.0
2015-09-18 15:30:00,31.81,31.81,31.68,31.69,103987.0,22.1252,22.1252,22.0348,22.0418,103987.0
2015-09-21 09:30:00,32.8,32.91,32.8,32.89,30916.0,22.8138,22.8903,22.8138,22.8764,30916.0
2015-09-21 10:00:00,32.9,32.99,32.88,32.89,30553.0,22.8834,22.946,22.8695,22.8764,30553.0
2015-09-21 10:30:00,32.89,32.98,32.89,32.98,23960.0,22.8764,22.939,22.8764,22.939,23960.0
2015-09-21 11:00:00,32.97,33.09,32.95,33.09,11793.0,22.9321,23.0155,22.9181,23.0155,11793.0
2015-09-21 11:30:00,33.1,33.1,33.01,33.02,4889.0,23.0225,23.0225,22.9599,22.9668,4889.0
2015-09-21 12:00:00,33.02,33.02,32.88,32.93,5450.0,22.9668,22.9668,22.8695,22.9042,5450.0
2015-09-21 12:30:00,32.93,32.93,32.81,32.84,3700.0,22.9042,22.9042,22.8208,22.8416,3700.0
2015-09-21 13:00:00,32.84,32.97,32.83,32.97,3450.0,22.8416,22.9321,22.8347,22.9321,3450.0
2015-09-21 13:30:00,32.97,32.98,32.9,32.9,4714.0,22.9321,22.939,22.8834,22.8834,4714.0
2015-09-21 14:00:00,32.92,32.97,32.89,32.96,4890.0,22.8973,22.9321,22.8764,22.9251,4890.0
2015-09-21 14:30:00,32.95,32.99,32.89,32.98,6812.0,22.9181,22.946,22.8764,22.939,6812.0
2015-09-21 15:00:00,32.99,32.99,32.93,32.94,6710.0,22.946,22.946,22.9042,22.9112,6710.0
2015-09-21 15:30:00,32.93,32.99,32.84,32.96,39614.0,22.9042,22.946,22.8416,22.9251,39614.0
2015-09-22 09:30:00,32.49,32.52,32.36,32.51,27170.0,22.5982,22.6191,22.5078,22.6121,27170.0
2015-09-22 10:00:00,32.55,32.6,32.45,32.49,26218.0,22.6399,22.6747,22.5704,22.5982,26218.0
2015-09-22 10:30:00,32.48,32.48,32.36,32.42,19949.0,22.5912,22.5912,22.5078,22.5495,19949.0
2015-09-22 11:00:00,32.4,32.48,32.4,32.42,7357.0,22.5356,22.5912,22.5356,22.5495,7357.0
2015-09-22 11:30:00,32.39,32.52,32.37,32.52,15755.0,22.5286,22.6191,22.5147,22.6191,15755.0
2015-09-22 12:00:00,32.53,32.62,32.52,32.54,12857.0,22.626,22.6886,22.6191,22.633,12857.0
2015-09-22 12:30:00,32.56,32.63,32.48,32.49,8075.0,22.6469,22.6956,22.5912,22.5982,8075.0
2015-09-22 13:00:00,32.51,32.56,32.5,32.53,3362.0,22.6121,22.6469,22.6051,22.626,3362.0
2015-09-22 13:30:00,32.54,32.59,32.54,32.55,4496.0,22.633,22.6677,22.633,22.6399,4496.0
2015-09-22 14:00:00,32.6,32.62,32.55,32.56,4363.0,22.6747,22.6886,22.6399,22.6469,4363.0
2015-09-22 14:30:00,32.57,32.66,32.54,32.61,14351.0,22.6538,22.7164,22.633,22.6817,14351.0
2015-09-22 15:00:00,32.64,32.64,32.58,32.62,4339.0,22.7025,22.7025,22.6608,22.6886,4339.0
2015-09-22 15:30:00,32.66,32.7,32.55,32.58,28440.0,22.7164,22.7443,22.6399,22.6608,28440.0
2015-09-23 09:30:00,32.53,32.6,32.43,32.46,15523.0,22.626,22.6747,22.5565,22.5773,15523.0
2015-09-23 10:00:00,32.47,32.53,32.45,32.53,4385.0,22.5843,22.626,22.5704,22.626,4385.0
2015-09-23 10:30:00,32.52,32.58,32.52,32.53,3775.0,22.6191,22.6608,22.6191,22.626,3775.0
2015-09-23 11:00:00,32.53,32.57,32.5,32.51,8650.0,22.626,22.6538,22.6051,22.6121,8650.0
2015-09-23 11:30:00,32.51,32.51,32.45,32.47,7604.0,22.6121,22.6121,22.5704,22.5843,7604.0
2015-09-23 12:00:00,32.47,32.47,32.42,32.45,10813.0,22.5843,22.5843,22.5495,22.5704,10813.0
2015-09-23 12:30:00,32.47,32.52,32.47,32.52,5150.0,22.5843,22.6191,22.5843,22.6191,5150.0
2015-09-23 13:00:00,32.53,32.56,32.53,32.53,6375.0,22.626,22.6469,22.626,22.626,6375.0
2015-09-23 13:30:00,32.52,32.63,32.51,32.63,12900.0,22.6191,22.6956,22.6121,22.6956,12900.0
2015-09-23 14:00:00,32.63,32.71,32.63,32.66,10211.0,22.6956,22.7512,22.6956,22.7164,10211.0
2015-09-23 14:30:00,32.66,32.66,32.58,32.58,12861.0,22.7164,22.7164,22.6608,22.6608,12861.0
2015-09-23 15:00:00,32.6,32.62,32.56,32.59,21415.0,22.6747,22.6886,22.6469,22.6677,21415.0
2015-09-23 15:30:00,32.59,32.63,32.48,32.5,45012.0,22.6677,22.6956,22.5912,22.6051,45012.0
2015-09-24 09:30:00,32.28,32.36,32.2,32.27,46994.0,22.4521,22.5078,22.3965,22.4452,46994.0
2015-09-24 10:00:00,32.28,32.39,32.28,32.33,11836.0,22.4521,22.5286,22.4521,22.4869,11836.0
2015-09-24 10:30:00,32.32,32.4,32.32,32.37,35855.0,22.4799,22.5356,22.4799,22.5147,35855.0
2015-09-24 11:00:00,32.37,32.4,32.34,32.34,16355.0,22.5147,22.5356,22.4939,22.4939,16355.0
2015-09-24 11:30:00,32.34,32.45,32.34,32.45,9380.0,22.4939,22.5704,22.4939,22.5704,9380.0
2015-09-24 12:00:00,32.45,32.57,32.45,32.57,13962.0,22.5704,22.6538,22.5704,22.6538,13962.0
2015-09-24 12:30:00,32.57,32.63,32.5,32.5,5388.0,22.6538,22.6956,22.6051,22.6051,5388.0
2015-09-24 13:00:00,32.52,32.55,32.48,32.51,10876.0,22.6191,22.6399,22.5912,22.6121,10876.0
2015-09-24 13:30:00,32.5,32.58,32.48,32.57,5800.0,22.6051,22.6608,22.5912,22.6538,5800.0
2015-09-24 14:00:00,32.56,32.6,32.54,32.54,8700.0,22.6469,22.6747,22.633,22.633,8700.0
2015-09-24 14:30:00,32.54,32.7,32.52,32.69,19423.0,22.633,22.7443,22.6191,22.7373,19423.0
2015-09-24 15:00:00,32.7,32.7,32.57,32.69,11270.0,22.7443,22.7443,22.6538,22.7373,11270.0
2015-09-24 15:30:00,32.7,32.7,32.6,32.7,33430.0,22.7443,22.7443,22.6747,22.7443,33430.0
2015-09-25 09:30:00,32.27,32.39,32.27,32.37,33833.0,22.4452,22.5286,22.4452,22.5147,33833.0
2015-09-25 10:00:00,32.39,32.39,32.33,32.34,8688.0,22.5286,22.5286,22.4869,22.4939,8688.0
2015-09-25 10:30:00,32.36,32.36,32.25,32.26,6033.0,22.5078,22.5078,22.4313,22.4382,6033.0
2015-09-25 11:00:00,32.28,32.3,32.23,32.24,13915.0,22.4521,22.466,22.4174,22.4243,13915.0
2015-09-25 11:30:00,32.23,32.23,32.13,32.13,11050.0,22.4174,22.4174,22.3478,22.3478,11050.0
2015-09-25 12:00:00,32.11,32.11,32.04,32.04,27004.0,22.3339,22.3339,22.2852,22.2852,27004.0
2015-09-25 12:30:00,32.05,32.1,32.04,32.1,3638.0,22.2922,22.3269,22.2852,22.3269,3638.0
2015-09-25 13:00:00,32.11,32.18,32.09,32.16,5550.0,22.3339,22.3826,22.32,22.3687,5550.0
2015-09-25 13:30:00,32.13,32.2,32.11,32.12,8420.0,22.3478,22.3965,22.3339,22.3408,8420.0
2015-09-25 14:00:00,32.13,32.15,31.98,31.98,10785.0,22.3478,22.3617,22.2435,22.2435,10785.0
2015-09-25 14:30:00,31.96,32.08,31.9,32.07,19283.0,22.2296,22.313,22.1878,22.3061,19283.0
2015-09-25 15:00:00,32.06,32.06,31.92,31.97,11531.0,22.2991,22.2991,22.2017,22.2365,11531.0
2015-09-25 15:30:00,31.96,32.0,31.88,31.91,33227.0,22.2296,22.2574,22.1739,22.1948,33227.0
2015-09-28 09:30:00,31.95,32.13,31.95,31.99,23002.0,22.2226,22.3478,22.2226,22.2504,23002.0
2015-09-28 10:00:00,31.95,31.99,31.89,31.99,10169.0,22.2226,22.2504,22.1809,22.2504,10169.0
2015-09-28 10:30:00,32.03,32.12,32.0,32.12,4550.0,22.2782,22.3408,22.2574,22.3408,4550.0
2015-09-28 11:00:00,32.1,32.13,31.97,31.97,9324.0,22.3269,22.3478,22.2365,22.2365,9324.0
2015-09-28 11:30:00,31.99,32.03,31.98,32.0,5010.0,22.2504,22.2782,22.2435,22.2574,5010.0
2015-09-28 12:00:00,32.01,32.01,31.93,31.93,3219.0,22.2643,22.2643,22.2087,22.2087,3219.0
2015-09-28 12:30:00,31.97,32.02,31.96,31.97,1775.0,22.2365,22.2713,22.2296,22.2365,1775.0
2015-09-28 13:00:00,31.94,32.0,31.92,31.92,5692.0,22.2156,22.2574,22.2017,22.2017,5692.0
2015-09-28 13:30:00,31.9,31.95,31.87,31.92,879.0,22.1878,22.2226,22.167,22.2017,879.0
2015-09-28 14:00:00,31.89,31.91,31.79,31.87,6185.0,22.1809,22.1948,22.1113,22.167,6185.0
2015-09-28 14:30:00,31.89,31.9,31.87,31.89,1300.0,22.1809,22.1878,22.167,22.1809,1300.0
2015-09-28 15:00:00,31.85,31.85,31.81,31.82,1350.0,22.153,22.153,22.1252,22.1322,1350.0
2015-09-28 15:30:00,31.82,31.96,31.77,31.77,15742.0,22.1322,22.2296,22.0974,22.0974,15742.0
2015-09-29 09:30:00,31.96,31.98,31.88,31.98,13662.0,22.2296,22.2435,22.1739,22.2435,13662.0
2015-09-29 10:00:00,32.04,32.16,32.04,32.16,2718.0,22.2852,22.3687,22.2852,22.3687,2718.0
2015-09-29 10:30:00,32.17,32.17,32.01,32.05,10820.0,22.3756,22.3756,22.2643,22.2922,10820.0
2015-09-29 11:00:00,32.03,32.04,31.98,31.98,4200.0,22.2782,22.2852,22.2435,22.2435,4200.0
2015-09-29 11:30:00,31.98,32.09,31.98,32.09,3961.0,22.2435,22.32,22.2435,22.32,3961.0
2015-09-29 12:00:00,32.1,32.1,32.05,32.05,800.0,22.3269,22.3269,22.2922,22.2922,800.0
2015-09-29 12:30:00,32.05,32.05,31.99,31.99,300.0,22.2922,22.2922,22.2504,22.2504,300.0
2015-09-29 13:00:00,32.02,32.08,32.02,32.08,1276.0,22.2713,22.313,22.2713,22.313,1276.0
2015-09-29 13:30:00,32.09,32.11,32.06,32.09,1400.0,22.32,22.3339,22.2991,22.32,1400.0
2015-09-29 14:00:00,32.03,32.04,31.99,32.04,1100.0,22.2782,22.2852,22.2504,22.2852,1100.0
2015-09-29 14:30:00,32.01,32.01,31.97,31.97,500.0,22.2643,22.2643,22.2365,22.2365,500.0
2015-09-29 15:00:00,31.88,31.89,31.83,31.83,2678.0,22.1739,22.1809,22.1391,22.1391,2678.0
2015-09-29 15:30:00,31.83,32.11,31.83,32.05,91344.0,22.1391,22.3339,22.1391,22.2922,91344.0
2015-09-30 09:30:00,32.2,32.3,32.18,32.18,6783.0,22.3965,22.466,22.3826,22.3826,6783.0
2015-09-30 10:00:00,32.21,32.27,32.2,32.25,6048.0,22.4034,22.4452,22.3965,22.4313,6048.0
2015-09-30 10:30:00,32.27,32.27,32.14,32.17,2002.0,22.4452,22.4452,22.3548,22.3756,2002.0
2015-09-30 11:00:00,32.13,32.31,32.13,32.28,6588.0,22.3478,22.473,22.3478,22.4521,6588.0
2015-09-30 11:30:00,32.22,32.22,32.14,32.14,3853.0,22.4104,22.4104,22.3548,22.3548,3853.0
2015-09-30 12:00:00,32.16,32.18,32.1,32.13,2087.0,22.3687,22.3826,22.3269,22.3478,2087.0
2015-09-30 12:30:00,32.04,32.04,32.03,32.03,3100.0,22.2852,22.2852,22.2782,22.2782,3100.0
2015-09-30 13:00:00,32.02,32.12,32.02,32.09,3234.0,22.2713,22.3408,22.2713,22.32,3234.0
2015-09-30 13:30:00,32.07,32.1,32.07,32.1,1100.0,22.3061,22.3269,22.3061,22.3269,1100.0
2015-09-30 14:00:00,32.12,32.2,32.11,32.2,4154.0,22.3408,22.3965,22.3339,22.3965,4154.0
2015-09-30 14:30:00,32.21,32.21,32.14,32.19,2829.0,22.4034,22.4034,22.3548,22.3895,2829.0
2015-09-30 15:00:00,32.18,32.23,32.12,32.16,9009.0,22.3826,22.4174,22.3408,22.3687,9009.0
2015-09-30 15:30:00,32.19,32.37,32.19,32.37,43527.0,22.3895,22.5147,22.3895,22.5147,43527.0
2015-10-01 09:30:00,32.5,32.53,32.29,32.3,16272.0,22.6051,22.626,22.4591,22.466,16272.0
2015-10-01 10:00:00,32.29,32.57,32.28,32.56,3990.0,22.4591,22.6538,22.4521,22.6469,3990.0
2015-10-01 10:30:00,32.57,32.6,32.42,32.49,9445.0,22.6538,22.6747,22.5495,22.5982,9445.0
2015-10-01 11:00:00,32.42,32.47,32.35,32.4,5000.0,22.5495,22.5843,22.5008,22.5356,5000.0
2015-10-01 11:30:00,32.41,32.41,32.3,32.3,1700.0,22.5425,22.5425,22.466,22.466,1700.0
2015-10-01 12:00:00,32.23,32.31,32.23,32.31,2200.0,22.4174,22.473,22.4174,22.473,2200.0
2015-10-01 12:30:00,32.33,32.37,32.3,32.37,2902.0,22.4869,22.5147,22.466,22.5147,2902.0
2015-10-01 13:00:00,32.35,32.38,32.32,32.35,2800.0,22.5008,22.5217,22.4799,22.5008,2800.0
2015-10-01 13:30:00,32.37,32.43,32.33,32.43,850.0,22.5147,22.5565,22.4869,22.5565,850.0
2015-10-01 14:00:00,32.45,32.46,32.37,32.41,4202.0,22.5704,22.5773,22.5147,22.5425,4202.0
2015-10-01 14:30:00,32.41,32.53,32.41,32.53,6600.0,22.5425,22.626,22.5425,22.626,6600.0
2015-10-01 15:00:00,32.5,32.53,32.46,32.5,4300.0,22.6051,22.626,22.5773,22.6051,4300.0
2015-10-01 15:30:00,32.43,32.61,32.38,32.6,32515.0,22.5565,22.6817,22.5217,22.6747,32515.0
2015-10-02 09:30:00,32.38,32.59,32.38,32.56,22948.0,22.5217,22.6677,22.5217,22.6469,22948.0
2015-10-02 10:00:00,32.54,32.66,32.53,32.62,9935.0,22.633,22.7164,22.626,22.6886,9935.0
2015-10-02 10:30:00,32.57,32.94,32.57,32.92,51541.0,22.6538,22.9112,22.6538,22.8973,51541.0
2015-10-02 11:00:00,32.95,32.95,32.86,32.86,15694.0,22.9181,22.9181,22.8555,22.8555,15694.0
2015-10-02 11:30:00,32.85,32.95,32.83,32.95,3802.0,22.8486,22.9181,22.8347,22.9181,3802.0
2015-10-02 12:00:00,32.95,33.0,32.95,32.98,4600.0,22.9181,22.9529,22.9181,22.939,4600.0
2015-10-02 12:30:00,33.03,33.15,33.01,33.15,32344.0,22.9738,23.0572,22.9599,23.0572,32344.0
2015-10-02 13:00:00,33.16,33.3,33.15,33.17,34540.0,23.0642,23.1616,23.0572,23.0712,34540.0
2015-10-02 13:30:00,33.15,33.15,33.09,33.13,20881.0,23.0572,23.0572,23.0155,23.0433,20881.0
2015-10-02 14:00:00,33.17,33.2,33.17,33.18,6929.0,23.0712,23.092,23.0712,23.0781,6929.0
2015-10-02 14:30:00,33.22,33.25,33.14,33.15,17016.0,23.1059,23.1268,23.0503,23.0572,17016.0
2015-10-02 15:00:00,33.14,33.29,33.1,33.28,18961.0,23.0503,23.1546,23.0225,23.1477,18961.0
2015-10-02 15:30:00,33.29,33.44,33.29,33.35,111051.0,23.1546,23.259,23.1546,23.1964,111051.0
2015-10-05 09:30:00,33.68,33.77,33.54,33.71,133379.0,23.4259,23.4885,23.3285,23.4468,133379.0
2015-10-05 10:00:00,33.71,33.72,33.66,33.67,24060.0,23.4468,23.4537,23.412,23.4189,24060.0
2015-10-05 10:30:00,33.65,33.67,33.52,33.56,29500.0,23.405,23.4189,23.3146,23.3424,29500.0
2015-10-05 11:00:00,33.62,33.73,33.62,33.73,21456.0,23.3842,23.4607,23.3842,23.4607,21456.0
2015-10-05 11:30:00,33.77,33.86,33.77,33.82,7600.0,23.4885,23.5511,23.4885,23.5233,7600.0
2015-10-05 12:00:00,33.82,33.83,33.78,33.83,7540.0,23.5233,23.5302,23.4954,23.5302,7540.0
2015-10-05 12:30:00,33.83,33.85,33.78,33.78,18193.0,23.5302,23.5441,23.4954,23.4954,18193.0
2015-10-05 13:00:00,33.77,33.88,33.77,33.88,9021.0,23.4885,23.565,23.4885,23.565,9021.0
2015-10-05 13:30:00,33.86,33.95,33.84,33.91,23891.0,23.5511,23.6137,23.5372,23.5859,23891.0
2015-10-05 14:00:00,33.88,33.93,33.87,33.93,5800.0,23.565,23.5998,23.558,23.5998,5800.0
2015-10-05 14:30:00,33.95,33.97,33.94,33.96,3700.0,23.6137,23.6276,23.6067,23.6206,3700.0
2015-10-05 15:00:00,33.96,33.96,33.85,33.88,10368.0,23.6206,23.6206,23.5441,23.565,10368.0
2015-10-05 15:30:00,33.9,33.95,33.67,33.83,122340.0,23.5789,23.6137,23.4189,23.5302,122340.0
2015-10-06 09:30:00,33.5,33.81,33.5,33.8,28884.0,23.3007,23.5163,23.3007,23.5094,28884.0
2015-10-06 10:00:00,33.79,33.8,33.65,33.66,10208.0,23.5024,23.5094,23.405,23.412,10208.0
2015-10-06 10:30:00,33.67,33.71,33.67,33.69,1930.0,23.4189,23.4468,23.4189,23.4328,1930.0
2015-10-06 11:00:00,33.68,33.74,33.67,33.74,6150.0,23.4259,23.4676,23.4189,23.4676,6150.0
2015-10-06 11:30:00,33.7,33.7,33.62,33.62,2500.0,23.4398,23.4398,23.3842,23.3842,2500.0
2015-10-06 12:00:00,33.62,33.66,33.6,33.65,2900.0,23.3842,23.412,23.3702,23.405,2900.0
2015-10-06 12:30:00,33.64,33.64,33.58,33.6,4500.0,23.3981,23.3981,23.3563,23.3702,4500.0
2015-10-06 13:00:00,33.64,33.72,33.63,33.66,6500.0,23.3981,23.4537,23.3911,23.412,6500.0
2015-10-06 13:30:00,33.6,33.6,33.56,33.59,1500.0,23.3702,23.3702,23.3424,23.3633,1500.0
2015-10-06 14:00:00,33.63,33.69,33.63,33.68,2100.0,23.3911,23.4328,23.3911,23.4259,2100.0
2015-10-06 14:30:00,33.71,33.71,33.67,33.67,1849.0,23.4468,23.4468,23.4189,23.4189,1849.0
2015-10-06 15:00:00,33.71,33.72,33.66,33.72,5200.0,23.4468,23.4537,23.412,23.4537,5200.0
2015-10-06 15:30:00,33.74,33.74,33.54,33.65,78282.0,23.4676,23.4676,23.3285,23.405,78282.0
2015-10-07 09:30:00,34.6,34.6,34.44,34.5,245731.0,24.0658,24.0658,23.9545,23.9962,245731.0
2015-10-07 10:00:00,34.52,34.68,34.49,34.66,42016.0,24.0101,24.1214,23.9893,24.1075,42016.0
2015-10-07 10:30:00,34.65,34.65,34.42,34.59,12687.0,24.1006,24.1006,23.9406,24.0588,12687.0
2015-10-07 11:00:00,34.6,34.61,34.34,34.36,62397.0,24.0658,24.0727,23.8849,23.8989,62397.0
2015-10-07 11:30:00,34.36,34.5,34.35,34.47,13200.0,23.8989,23.9962,23.8919,23.9754,13200.0
2015-10-07 12:00:00,34.48,34.49,34.37,34.37,7961.0,23.9823,23.9893,23.9058,23.9058,7961.0
2015-10-07 12:30:00,34.4,34.42,34.36,34.41,13900.0,23.9267,23.9406,23.8989,23.9336,13900.0
2015-10-07 13:00:00,34.41,34.42,34.38,34.39,6300.0,23.9336,23.9406,23.9128,23.9197,6300.0
2015-10-07 13:30:00,34.4,34.48,34.39,34.44,6489.0,23.9267,23.9823,23.9197,23.9545,6489.0
2015-10-07 14:00:00,34.42,34.45,34.36,34.38,14311.0,23.9406,23.9615,23.8989,23.9128,14311.0
2015-10-07 14:30:00,34.38,34.39,34.32,34.32,5550.0,23.9128,23.9197,23.871,23.871,5550.0
2015-10-07 15:00:00,34.32,34.32,34.28,34.3,11849.0,23.871,23.871,23.8432,23.8571,11849.0
2015-10-07 15:30:00,34.31,34.53,34.31,34.5,91907.0,23.8641,24.0171,23.8641,23.9962,91907.0
2015-10-08 09:30:00,33.59,33.59,33.45,33.58,49628.0,23.3633,23.3633,23.2659,23.3563,49628.0
2015-10-08 10:00:00,33.62,33.68,33.48,33.62,12063.0,23.3842,23.4259,23.2868,23.3842,12063.0
2015-10-08 10:30:00,33.63,33.65,33.57,33.65,9624.0,23.3911,23.405,23.3494,23.405,9624.0
2015-10-08 11:00:00,33.66,33.69,33.62,33.62,10500.0,23.412,23.4328,23.3842,23.3842,10500.0
2015-10-08 11:30:00,33.65,33.68,33.57,33.63,4300.0,23.405,23.4259,23.3494,23.3911,4300.0
2015-10-08 12:00:00,33.63,33.7,33.62,33.62,6080.0,23.3911,23.4398,23.3842,23.3842,6080.0
2015-10-08 12:30:00,33.62,33.63,33.59,33.59,5150.0,23.3842,23.3911,23.3633,23.3633,5150.0
2015-10-08 13:00:00,33.59,33.66,33.55,33.66,12900.0,23.3633,23.412,23.3355,23.412,12900.0
2015-10-08 13:30:00,33.65,33.66,33.6,33.61,8117.0,23.405,23.412,23.3702,23.3772,8117.0
2015-10-08 14:00:00,33.57,33.74,33.57,33.67,18145.0,23.3494,23.4676,23.3494,23.4189,18145.0
2015-10-08 14:30:00,33.66,33.86,33.66,33.86,25149.0,23.412,23.5511,23.412,23.5511,25149.0
2015-10-08 15:00:00,33.87,34.02,33.85,33.9,38844.0,23.558,23.6624,23.5441,23.5789,38844.0
2015-10-08 15:30:00,33.9,34.07,33.89,34.07,82765.0,23.5789,23.6971,23.572,23.6971,82765.0
2015-10-09 09:30:00,33.9,33.93,33.78,33.82,17097.0,23.5789,23.5998,23.4954,23.5233,17097.0
2015-10-09 10:00:00,33.83,33.84,33.78,33.81,9691.0,23.5302,23.5372,23.4954,23.5163,9691.0
2015-10-09 10:30:00,33.83,33.89,33.83,33.89,8786.0,23.5302,23.572,23.5302,23.572,8786.0
2015-10-09 11:00:00,33.9,33.9,33.8,33.84,18835.0,23.5789,23.5789,23.5094,23.5372,18835.0
2015-10-09 11:30:00,33.84,33.84,33.79,33.8,6113.0,23.5372,23.5372,23.5024,23.5094,6113.0
2015-10-09 12:00:00,33.81,33.81,33.72,33.74,7186.0,23.5163,23.5163,23.4537,23.4676,7186.0
2015-10-09 12:30:00,33.75,33.75,33.7,33.72,4060.0,23.4746,23.4746,23.4398,23.4537,4060.0
2015-10-09 13:00:00,33.73,33.73,33.66,33.67,2750.0,23.4607,23.4607,23.412,23.4189,2750.0
2015-10-09 13:30:00,33.67,33.69,33.65,33.69,3700.0,23.4189,23.4328,23.405,23.4328,3700.0
2015-10-09 14:00:00,33.66,33.67,33.62,33.67,2000.0,23.412,23.4189,23.3842,23.4189,2000.0
2015-10-09 14:30:00,33.68,33.77,33.68,33.77,2750.0,23.4259,23.4885,23.4259,23.4885,2750.0
2015-10-09 15:00:00,33.79,33.79,33.74,33.76,7250.0,23.5024,23.5024,23.4676,23.4815,7250.0
2015-10-09 15:30:00,33.77,33.8,33.67,33.68,61683.0,23.4885,23.5094,23.4189,23.4259,61683.0
2015-10-12 09:30:00,34.93,34.98,34.87,34.87,87373.0,24.2953,24.3301,24.2536,24.2536,87373.0
2015-10-12 10:00:00,34.86,34.98,34.86,34.97,57236.0,24.2466,24.3301,24.2466,24.3231,57236.0
2015-10-12 10:30:00,34.97,35.03,34.96,35.01,57875.0,24.3231,24.3649,24.3162,24.351,57875.0
2015-10-12 11:00:00,35.0,35.05,34.98,35.05,26923.0,24.344,24.3788,24.3301,24.3788,26923.0
2015-10-12 11:30:00,35.06,35.07,34.92,34.95,44300.0,24.3857,24.3927,24.2884,24.3092,44300.0
2015-10-12 12:00:00,34.97,35.0,34.92,34.97,16073.0,24.3231,24.344,24.2884,24.3231,16073.0
2015-10-12 12:30:00,34.97,35.0,34.94,34.95,15800.0,24.3231,24.344,24.3023,24.3092,15800.0
2015-10-12 13:00:00,34.95,35.0,34.95,34.99,10943.0,24.3092,24.344,24.3092,24.337,10943.0
2015-10-12 13:30:00,34.97,35.0,34.96,34.96,4050.0,24.3231,24.344,24.3162,24.3162,4050.0
2015-10-12 14:00:00,34.97,34.98,34.96,34.96,8600.0,24.3231,24.3301,24.3162,24.3162,8600.0
2015-10-12 14:30:00,34.97,34.97,34.91,34.94,9037.0,24.3231,24.3231,24.2814,24.3023,9037.0
2015-10-12 15:00:00,34.94,34.97,34.91,34.96,17297.0,24.3023,24.3231,24.2814,24.3162,17297.0
2015-10-12 15:30:00,34.97,35.0,34.83,34.84,43459.0,24.3231,24.344,24.2258,24.2327,43459.0
2015-10-13 09:30:00,34.67,34.79,34.6,34.72,58753.0,24.1145,24.1979,24.0658,24.1493,58753.0
2015-10-13 10:00:00,34.79,34.83,34.73,34.83,10086.0,24.1979,24.2258,24.1562,24.2258,10086.0
2015-10-13 10:30:00,34.83,34.94,34.83,34.92,13859.0,24.2258,24.3023,24.2258,24.2884,13859.0
2015-10-13 11:00:00,34.93,34.97,34.9,34.92,8506.0,24.2953,24.3231,24.2745,24.2884,8506.0
2015-10-13 11:30:00,34.92,34.92,34.83,34.86,11225.0,24.2884,24.2884,24.2258,24.2466,11225.0
2015-10-13 12:00:00,34.88,34.9,34.88,34.9,1850.0,24.2605,24.2745,24.2605,24.2745,1850.0
2015-10-13 12:30:00,34.89,34.89,34.83,34.83,6117.0,24.2675,24.2675,24.2258,24.2258,6117.0
2015-10-13 13:00:00,34.82,34.85,34.78,34.85,8253.0,24.2188,24.2397,24.191,24.2397,8253.0
2015-10-13 13:30:00,34.84,34.86,34.81,34.84,8111.0,24.2327,24.2466,24.2119,24.2327,8111.0
2015-10-13 14:00:00,34.84,34.85,34.79,34.82,5913.0,24.2327,24.2397,24.1979,24.2188,5913.0
2015-10-13 14:30:00,34.81,34.83,34.79,34.83,9588.0,24.2119,24.2258,24.1979,24.2258,9588.0
2015-10-13 15:00:00,34.84,34.84,34.74,34.8,9892.0,24.2327,24.2327,24.1632,24.2049,9892.0
2015-10-13 15:30:00,34.8,34.82,34.7,34.71,45212.0,24.2049,24.2188,24.1353,24.1423,45212.0
2015-10-14 09:30:00,34.49,34.49,34.31,34.4,26242.0,23.9893,23.9893,23.8641,23.9267,26242.0
2015-10-14 10:00:00,34.43,34.43,34.3,34.3,3300.0,23.9475,23.9475,23.8571,23.8571,3300.0
2015-10-14 10:30:00,34.28,34.28,34.18,34.21,9700.0,23.8432,23.8432,23.7737,23.7945,9700.0
2015-10-14 11:00:00,34.21,34.22,34.17,34.2,10966.0,23.7945,23.8015,23.7667,23.7876,10966.0
2015-10-14 11:30:00,34.21,34.26,34.21,34.26,21261.0,23.7945,23.8293,23.7945,23.8293,21261.0
2015-10-14 12:00:00,34.25,34.27,34.21,34.27,2500.0,23.8223,23.8363,23.7945,23.8363,2500.0
2015-10-14 12:30:00,34.29,34.35,34.27,34.35,6013.0,23.8502,23.8919,23.8363,23.8919,6013.0
2015-10-14 13:00:00,34.34,34.34,34.3,34.3,1985.0,23.8849,23.8849,23.8571,23.8571,1985.0
2015-10-14 13:30:00,34.29,34.39,34.28,34.39,11200.0,23.8502,23.9197,23.8432,23.9197,11200.0
2015-10-14 14:00:00,34.39,34.42,34.33,34.33,3250.0,23.9197,23.9406,23.878,23.878,3250.0
2015-10-14 14:30:00,34.3,34.32,34.25,34.25,2372.0,23.8571,23.871,23.8223,23.8223,2372.0
2015-10-14 15:00:00,34.27,34.31,34.24,34.31,2945.0,23.8363,23.8641,23.8154,23.8641,2945.0
2015-10-14 15:30:00,34.34,34.34,34.2,34.21,38854.0,23.8849,23.8849,23.7876,23.7945,38854.0
2015-10-15 09:30:00,35.31,35.42,35.27,35.33,74689.0,24.5596,24.6361,24.5318,24.5735,74689.0
2015-10-15 10:00:00,35.35,35.43,35.3,35.43,21784.0,24.5874,24.6431,24.5527,24.6431,21784.0
2015-10-15 10:30:00,35.42,35.43,35.35,35.43,21246.0,24.6361,24.6431,24.5874,24.6431,21246.0
2015-10-15 11:00:00,35.44,35.46,35.38,35.46,12850.0,24.65,24.664,24.6083,24.664,12850.0
2015-10-15 11:30:00,35.47,35.49,35.37,35.39,35150.0,24.6709,24.6848,24.6014,24.6153,35150.0
2015-10-15 12:00:00,35.4,35.43,35.39,35.43,11550.0,24.6222,24.6431,24.6153,24.6431,11550.0
2015-10-15 12:30:00,35.43,35.49,35.41,35.49,14299.0,24.6431,24.6848,24.6292,24.6848,14299.0
2015-10-15 13:00:00,35.49,35.57,35.45,35.57,13268.0,24.6848,24.7405,24.657,24.7405,13268.0
2015-10-15 13:30:00,35.57,35.62,35.55,35.61,15214.0,24.7405,24.7752,24.7266,24.7683,15214.0
2015-10-15 14:00:00,35.61,35.67,35.6,35.62,17005.0,24.7683,24.81,24.7613,24.7752,17005.0
2015-10-15 14:30:00,35.62,35.77,35.62,35.77,19041.0,24.7752,24.8796,24.7752,24.8796,19041.0
2015-10-15 15:00:00,35.78,35.8,35.72,35.74,29319.0,24.8865,24.9004,24.8448,24.8587,29319.0
2015-10-15 15:30:00,35.75,35.83,35.73,35.76,72945.0,24.8657,24.9213,24.8518,24.8726,72945.0
2015-10-16 09:30:00,35.94,35.96,35.78,35.8,71816.0,24.9978,25.0117,24.8865,24.9004,71816.0
2015-10-16 10:00:00,35.8,35.84,35.74,35.81,35989.0,24.9004,24.9283,24.8587,24.9074,35989.0
2015-10-16 10:30:00,35.81,35.85,35.79,35.85,35057.0,24.9074,24.9352,24.8935,24.9352,35057.0
2015-10-16 11:00:00,35.84,35.94,35.84,35.91,22104.0,24.9283,24.9978,24.9283,24.9769,22104.0
2015-10-16 11:30:00,35.92,36.06,35.92,36.06,25945.0,24.9839,25.0813,24.9839,25.0813,25945.0
2015-10-16 12:00:00,36.06,36.06,35.97,36.02,15138.0,25.0813,25.0813,25.0187,25.0535,15138.0
2015-10-16 12:30:00,36.02,36.02,35.93,36.01,9500.0,25.0535,25.0535,24.9909,25.0465,9500.0
2015-10-16 13:00:00,36.0,36.05,35.97,36.04,7400.0,25.0395,25.0743,25.0187,25.0674,7400.0
2015-10-16 13:30:00,36.05,36.11,36.01,36.01,19803.0,25.0743,25.1161,25.0465,25.0465,19803.0
2015-10-16 14:00:00,36.01,36.12,36.0,36.1,18322.0,25.0465,25.123,25.0395,25.1091,18322.0
2015-10-16 14:30:00,36.05,36.18,36.05,36.17,8700.0,25.0743,25.1647,25.0743,25.1578,8700.0
2015-10-16 15:00:00,36.18,36.2,36.08,36.08,35668.0,25.1647,25.1787,25.0952,25.0952,35668.0
2015-10-16 15:30:00,36.08,36.2,36.08,36.18,93233.0,25.0952,25.1787,25.0952,25.1647,93233.0
2015-10-19 09:30:00,35.72,35.73,35.57,35.66,56596.0,24.8448,24.8518,24.7405,24.8031,56596.0
2015-10-19 10:00:00,35.68,35.7,35.64,35.66,20690.0,24.817,24.8309,24.7892,24.8031,20690.0
2015-10-19 10:30:00,35.66,35.69,35.62,35.65,44458.0,24.8031,24.8239,24.7752,24.7961,44458.0
2015-10-19 11:00:00,35.65,35.7,35.63,35.67,16506.0,24.7961,24.8309,24.7822,24.81,16506.0
2015-10-19 11:30:00,35.67,35.71,35.64,35.68,24042.0,24.81,24.8378,24.7892,24.817,24042.0
2015-10-19 12:00:00,35.69,35.7,35.6,35.6,11903.0,24.8239,24.8309,24.7613,24.7613,11903.0
2015-10-19 12:30:00,35.6,35.63,35.6,35.62,10364.0,24.7613,24.7822,24.7613,24.7752,10364.0
2015-10-19 13:00:00,35.64,35.66,35.56,35.58,14737.0,24.7892,24.8031,24.7335,24.7474,14737.0
2015-10-19 13:30:00,35.58,35.58,35.53,35.57,19224.0,24.7474,24.7474,24.7126,24.7405,19224.0
2015-10-19 14:00:00,35.58,35.58,35.53,35.53,18442.0,24.7474,24.7474,24.7126,24.7126,18442.0
2015-10-19 14:30:00,35.53,35.57,35.52,35.53,11750.0,24.7126,24.7405,24.7057,24.7126,11750.0
2015-10-19 15:00:00,35.53,35.59,35.51,35.59,28298.0,24.7126,24.7544,24.6987,24.7544,28298.0
2015-10-19 15:30:00,35.58,35.64,35.57,35.61,59177.0,24.7474,24.7892,24.7405,24.7683,59177.0
2015-10-20 09:30:00,36.14,36.26,36.13,36.25,17935.0,25.1369,25.2204,25.13,25.2134,17935.0
2015-10-20 10:00:00,36.25,36.28,36.23,36.27,7238.0,25.2134,25.2343,25.1995,25.2273,7238.0
2015-10-20 10:30:00,36.25,36.28,36.23,36.23,12243.0,25.2134,25.2343,25.1995,25.1995,12243.0
2015-10-20 11:00:00,36.24,36.25,36.18,36.22,9350.0,25.2065,25.2134,25.1647,25.1926,9350.0
2015-10-20 11:30:00,36.21,36.23,36.18,36.21,4650.0,25.1856,25.1995,25.1647,25.1856,4650.0
2015-10-20 12:00:00,36.21,36.21,36.17,36.19,2401.0,25.1856,25.1856,25.1578,25.1717,2401.0
2015-10-20 12:30:00,36.19,36.2,36.14,36.14,3400.0,25.1717,25.1787,25.1369,25.1369,3400.0
2015-10-20 13:00:00,36.14,36.14,36.1,36.11,6300.0,25.1369,25.1369,25.1091,25.1161,6300.0
2015-10-20 13:30:00,36.11,36.14,36.1,36.11,3700.0,25.1161,25.1369,25.1091,25.1161,3700.0
2015-10-20 14:00:00,36.11,36.2,36.1,36.2,5498.0,25.1161,25.1787,25.1091,25.1787,5498.0
2015-10-20 14:30:00,36.2,36.27,36.17,36.26,5130.0,25.1787,25.2273,25.1578,25.2204,5130.0
2015-10-20 15:00:00,36.28,36.28,36.19,36.24,8850.0,25.2343,25.2343,25.1717,25.2065,8850.0
2015-10-20 15:30:00,36.23,36.28,36.18,36.24,61029.0,25.1995,25.2343,25.1647,25.2065,61029.0
2015-10-21 09:30:00,34.97,34.97,34.74,34.86,90944.0,24.3231,24.3231,24.1632,24.2466,90944.0
2015-10-21 10:00:00,34.86,34.92,34.85,34.87,34625.0,24.2466,24.2884,24.2397,24.2536,34625.0
2015-10-21 10:30:00,34.86,34.86,34.78,34.83,33064.0,24.2466,24.2466,24.191,24.2258,33064.0
2015-10-21 11:00:00,34.83,34.84,34.77,34.79,28141.0,24.2258,24.2327,24.184,24.1979,28141.0
2015-10-21 11:30:00,34.8,34.83,34.76,34.76,16239.0,24.2049,24.2258,24.1771,24.1771,16239.0
2015-10-21 12:00:00,34.76,34.76,34.74,34.74,10060.0,24.1771,24.1771,24.1632,24.1632,10060.0
2015-10-21 12:30:00,34.75,34.77,34.74,34.75,11616.0,24.1701,24.184,24.1632,24.1701,11616.0
2015-10-21 13:00:00,34.74,34.74,34.57,34.59,31602.0,24.1632,24.1632,24.0449,24.0588,31602.0
2015-10-21 13:30:00,34.57,34.65,34.56,34.64,17442.0,24.0449,24.1006,24.038,24.0936,17442.0
2015-10-21 14:00:00,34.66,34.75,34.62,34.75,8728.0,24.1075,24.1701,24.0797,24.1701,8728.0
2015-10-21 14:30:00,34.75,34.84,34.72,34.75,14548.0,24.1701,24.2327,24.1493,24.1701,14548.0
2015-10-21 15:00:00,34.71,34.78,34.66,34.66,10170.0,24.1423,24.191,24.1075,24.1075,10170.0
2015-10-21 15:30:00,34.65,34.66,34.57,34.6,118610.0,24.1006,24.1075,24.0449,24.0658,118610.0
2015-10-22 09:30:00,35.45,35.71,35.43,35.71,60564.0,24.657,24.8378,24.6431,24.8378,60564.0
2015-10-22 10:00:00,35.69,35.71,35.64,35.64,46982.0,24.8239,24.8378,24.7892,24.7892,46982.0
2015-10-22 10:30:00,35.64,35.8,35.64,35.78,22750.0,24.7892,24.9004,24.7892,24.8865,22750.0
2015-10-22 11:00:00,35.8,35.86,35.8,35.81,9351.0,24.9004,24.9422,24.9004,24.9074,9351.0
2015-10-22 11:30:00,35.83,35.9,35.81,35.89,10127.0,24.9213,24.97,24.9074,24.963,10127.0
2015-10-22 12:00:00,35.9,35.94,35.86,35.9,11500.0,24.97,24.9978,24.9422,24.97,11500.0
2015-10-22 12:30:00,35.94,35.98,35.9,35.92,13393.0,24.9978,25.0256,24.97,24.9839,13393.0
2015-10-22 13:00:00,35.93,35.99,35.93,35.96,17000.0,24.9909,25.0326,24.9909,25.0117,17000.0
2015-10-22 13:30:00,35.96,35.97,35.9,35.93,10300.0,25.0117,25.0187,24.97,24.9909,10300.0
2015-10-22 14:00:00,35.92,35.92,35.82,35.89,9556.0,24.9839,24.9839,24.9143,24.963,9556.0
2015-10-22 14:30:00,35.88,35.91,35.83,35.9,8700.0,24.9561,24.9769,24.9213,24.97,8700.0
2015-10-22 15:00:00,35.91,35.97,35.86,35.97,11065.0,24.9769,25.0187,24.9422,25.0187,11065.0
2015-10-22 15:30:00,35.98,36.01,35.89,35.9,72879.0,25.0256,25.0465,24.963,24.97,72879.0
2015-10-23 09:30:00,36.9,36.93,36.84,36.93,71258.0,25.6655,25.6864,25.6238,25.6864,71258.0
2015-10-23 10:00:00,36.92,36.92,36.75,36.75,48950.0,25.6794,25.6794,25.5612,25.5612,48950.0
2015-10-23 10:30:00,36.73,36.84,36.65,36.71,39834.0,25.5473,25.6238,25.4917,25.5334,39834.0
2015-10-23 11:00:00,36.73,36.73,36.6,36.64,52323.0,25.5473,25.5473,25.4569,25.4847,52323.0
2015-10-23 11:30:00,36.62,36.64,36.6,36.63,32362.0,25.4708,25.4847,25.4569,25.4777,32362.0
2015-10-23 12:00:00,36.63,36.76,36.6,36.76,13828.0,25.4777,25.5682,25.4569,25.5682,13828.0
2015-10-23 12:30:00,36.77,36.78,36.73,36.75,7065.0,25.5751,25.5821,25.5473,25.5612,7065.0
2015-10-23 13:00:00,36.76,36.78,36.71,36.75,6639.0,25.5682,25.5821,25.5334,25.5612,6639.0
2015-10-23 13:30:00,36.76,36.8,36.74,36.78,31254.0,25.5682,25.596,25.5542,25.5821,31254.0
2015-10-23 14:00:00,36.78,36.85,36.77,36.83,11697.0,25.5821,25.6308,25.5751,25.6168,11697.0
2015-10-23 14:30:00,36.83,36.95,36.83,36.92,11314.0,25.6168,25.7003,25.6168,25.6794,11314.0
2015-10-23 15:00:00,36.93,36.96,36.85,36.93,21492.0,25.6864,25.7073,25.6308,25.6864,21492.0
2015-10-23 15:30:00,36.93,37.04,36.89,36.89,128313.0,25.6864,25.7629,25.6586,25.6586,128313.0
2015-10-26 09:30:00,36.09,36.09,35.94,35.94,85535.0,25.1021,25.1021,24.9978,24.9978,85535.0
2015-10-26 10:00:00,35.93,36.01,35.93,35.97,39185.0,24.9909,25.0465,24.9909,25.0187,39185.0
2015-10-26 10:30:00,35.96,36.01,35.93,35.97,16650.0,25.0117,25.0465,24.9909,25.0187,16650.0
2015-10-26 11:00:00,35.97,36.0,35.95,35.95,26941.0,25.0187,25.0395,25.0048,25.0048,26941.0
2015-10-26 11:30:00,35.95,36.01,35.93,35.95,35248.0,25.0048,25.0465,24.9909,25.0048,35248.0
2015-10-26 12:00:00,35.97,35.97,35.92,35.94,19289.0,25.0187,25.0187,24.9839,24.9978,19289.0
2015-10-26 12:30:00,35.94,35.97,35.93,35.95,28271.0,24.9978,25.0187,24.9909,25.0048,28271.0
2015-10-26 13:00:00,35.95,36.0,35.94,35.96,20750.0,25.0048,25.0395,24.9978,25.0117,20750.0
2015-10-26 13:30:00,35.97,35.97,35.94,35.94,19370.0,25.0187,25.0187,24.9978,24.9978,19370.0
2015-10-26 14:00:00,35.94,35.99,35.91,35.91,26844.0,24.9978,25.0326,24.9769,24.9769,26844.0
2015-10-26 14:30:00,35.91,36.02,35.89,35.94,23755.0,24.9769,25.0535,24.963,24.9978,23755.0
2015-10-26 15:00:00,35.94,35.96,35.91,35.95,27010.0,24.9978,25.0117,24.9769,25.0048,27010.0
2015-10-26 15:30:00,35.96,35.96,35.88,35.89,86642.0,25.0117,25.0117,24.9561,24.963,86642.0
2015-10-27 09:30:00,35.98,35.98,35.85,35.86,23810.0,25.0256,25.0256,24.9352,24.9422,23810.0
2015-10-27 10:00:00,35.85,35.85,35.72,35.72,8326.0,24.9352,24.9352,24.8448,24.8448,8326.0
2015-10-27 10:30:00,35.73,35.74,35.7,35.72,11474.0,24.8518,24.8587,24.8309,24.8448,11474.0
2015-10-27 11:00:00,35.72,35.87,35.72,35.8,17088.0,24.8448,24.9491,24.8448,24.9004,17088.0
2015-10-27 11:30:00,35.77,35.82,35.73,35.74,10244.0,24.8796,24.9143,24.8518,24.8587,10244.0
2015-10-27 12:00:00,35.77,35.77,35.73,35.74,4317.0,24.8796,24.8796,24.8518,24.8587,4317.0
2015-10-27 12:30:00,35.74,35.74,35.7,35.7,4774.0,24.8587,24.8587,24.8309,24.8309,4774.0
2015-10-27 13:00:00,35.71,35.72,35.68,35.72,5050.0,24.8378,24.8448,24.817,24.8448,5050.0
2015-10-27 13:30:00,35.72,35.74,35.7,35.72,2950.0,24.8448,24.8587,24.8309,24.8448,2950.0
2015-10-27 14:00:00,35.7,35.74,35.7,35.71,9325.0,24.8309,24.8587,24.8309,24.8378,9325.0
2015-10-27 14:30:00,35.72,35.75,35.71,35.73,3788.0,24.8448,24.8657,24.8378,24.8518,3788.0
2015-10-27 15:00:00,35.74,35.75,35.71,35.75,2886.0,24.8587,24.8657,24.8378,24.8657,2886.0
2015-10-27 15:30:00,35.74,35.83,35.72,35.8,19202.0,24.8587,24.9213,24.8448,24.9004,19202.0
2015-10-28 09:30:00,35.18,35.24,35.1,35.18,23825.0,24.4692,24.5109,24.4136,24.4692,23825.0
2015-10-28 10:00:00,35.2,35.2,35.15,35.18,7679.0,24.4831,24.4831,24.4483,24.4692,7679.0
2015-10-28 10:30:00,35.19,35.26,35.19,35.23,11307.0,24.4762,24.5248,24.4762,24.504,11307.0
2015-10-28 11:00:00,35.22,35.29,35.21,35.28,6900.0,24.497,24.5457,24.4901,24.5388,6900.0
2015-10-28 11:30:00,35.27,35.27,35.27,35.27,400.0,24.5318,24.5318,24.5318,24.5318,400.0
2015-10-28 12:00:00,35.25,35.28,35.25,35.27,1992.0,24.5179,24.5388,24.5179,24.5318,1992.0
2015-10-28 12:30:00,35.26,35.27,35.24,35.26,3515.0,24.5248,24.5318,24.5109,24.5248,3515.0
2015-10-28 13:00:00,35.29,35.3,35.27,35.28,6703.0,24.5457,24.5527,24.5318,24.5388,6703.0
2015-10-28 13:30:00,35.28,35.36,35.27,35.36,7189.0,24.5388,24.5944,24.5318,24.5944,7189.0
2015-10-28 14:00:00,35.34,35.34,34.95,34.96,35499.0,24.5805,24.5805,24.3092,24.3162,35499.0
2015-10-28 14:30:00,34.95,34.95,34.8,34.88,36403.0,24.3092,24.3092,24.2049,24.2605,36403.0
2015-10-28 15:00:00,34.85,34.93,34.79,34.84,21148.0,24.2397,24.2953,24.1979,24.2327,21148.0
2015-10-28 15:30:00,34.84,35.02,34.84,34.97,76294.0,24.2327,24.3579,24.2327,24.3231,76294.0
2015-10-29 09:30:00,35.3,35.41,35.2,35.38,44415.0,24.5527,24.6292,24.4831,24.6083,44415.0
2015-10-29 10:00:00,35.37,35.42,35.35,35.38,6360.0,24.6014,24.6361,24.5874,24.6083,6360.0
2015-10-29 10:30:00,35.38,35.4,35.33,35.33,7350.0,24.6083,24.6222,24.5735,24.5735,7350.0
2015-10-29 11:00:00,35.33,35.34,35.31,35.33,12150.0,24.5735,24.5805,24.5596,24.5735,12150.0
2015-10-29 11:30:00,35.34,35.39,35.33,35.39,5099.0,24.5805,24.6153,24.5735,24.6153,5099.0
2015-10-29 12:00:00,35.38,35.41,35.37,35.41,17847.0,24.6083,24.6292,24.6014,24.6292,17847.0
2015-10-29 12:30:00,35.41,35.41,35.39,35.4,4255.0,24.6292,24.6292,24.6153,24.6222,4255.0
2015-10-29 13:00:00,35.4,35.41,35.4,35.41,5429.0,24.6222,24.6292,24.6222,24.6292,5429.0
2015-10-29 13:30:00,35.41,35.41,35.36,35.36,4000.0,24.6292,24.6292,24.5944,24.5944,4000.0
2015-10-29 14:00:00,35.35,35.37,35.35,35.37,6200.0,24.5874,24.6014,24.5874,24.6014,6200.0
2015-10-29 14:30:00,35.37,35.37,35.31,35.32,4995.0,24.6014,24.6014,24.5596,24.5666,4995.0
2015-10-29 15:00:00,35.32,35.35,35.32,35.35,7802.0,24.5666,24.5874,24.5666,24.5874,7802.0
2015-10-29 15:30:00,35.35,35.46,35.35,35.39,126033.0,24.5874,24.664,24.5874,24.6153,126033.0
2015-10-30 09:30:00,35.53,35.58,35.42,35.57,78334.0,24.7126,24.7474,24.6361,24.7405,78334.0
2015-10-30 10:00:00,35.54,35.56,35.52,35.56,15526.0,24.7196,24.7335,24.7057,24.7335,15526.0
2015-10-30 10:30:00,35.54,35.65,35.53,35.59,14296.0,24.7196,24.7961,24.7126,24.7544,14296.0
2015-10-30 11:00:00,35.6,35.6,35.56,35.57,31326.0,24.7613,24.7613,24.7335,24.7405,31326.0
2015-10-30 11:30:00,35.58,35.59,35.52,35.59,25514.0,24.7474,24.7544,24.7057,24.7544,25514.0
2015-10-30 12:00:00,35.55,35.55,35.53,35.53,1300.0,24.7266,24.7266,24.7126,24.7126,1300.0
2015-10-30 12:30:00,35.51,35.52,35.48,35.5,1812.0,24.6987,24.7057,24.6779,24.6918,1812.0
2015-10-30 13:00:00,35.54,35.54,35.54,35.54,200.0,24.7196,24.7196,24.7196,24.7196,200.0
2015-10-30 13:30:00,35.53,35.53,35.53,35.53,200.0,24.7126,24.7126,24.7126,24.7126,200.0
2015-10-30 14:00:00,35.55,35.55,35.54,35.54,200.0,24.7266,24.7266,24.7196,24.7196,200.0
2015-10-30 14:30:00,35.54,35.54,35.54,35.54,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2015-10-30 15:00:00,35.42,35.5,35.38,35.5,6775.0,24.6361,24.6918,24.6083,24.6918,6775.0
2015-10-30 15:30:00,35.5,35.55,35.46,35.48,44451.0,24.6918,24.7266,24.664,24.6779,44451.0
2015-11-02 09:30:00,35.0,35.03,34.9,35.01,13614.0,24.344,24.3649,24.2745,24.351,13614.0
2015-11-02 10:00:00,35.01,35.11,35.01,35.11,4739.0,24.351,24.4205,24.351,24.4205,4739.0
2015-11-02 10:30:00,35.11,35.11,35.03,35.04,15027.0,24.4205,24.4205,24.3649,24.3718,15027.0
2015-11-02 11:00:00,35.04,35.05,35.01,35.04,5303.0,24.3718,24.3788,24.351,24.3718,5303.0
2015-11-02 11:30:00,35.03,35.07,35.02,35.07,4200.0,24.3649,24.3927,24.3579,24.3927,4200.0
2015-11-02 12:00:00,35.02,35.04,35.02,35.04,4485.0,24.3579,24.3718,24.3579,24.3718,4485.0
2015-11-02 12:30:00,35.04,35.09,35.03,35.06,3811.0,24.3718,24.4066,24.3649,24.3857,3811.0
2015-11-02 13:00:00,35.06,35.06,35.04,35.05,4875.0,24.3857,24.3857,24.3718,24.3788,4875.0
2015-11-02 13:30:00,35.05,35.05,35.03,35.04,5300.0,24.3788,24.3788,24.3649,24.3718,5300.0
2015-11-02 14:00:00,35.04,35.12,35.04,35.1,17050.0,24.3718,24.4275,24.3718,24.4136,17050.0
2015-11-02 14:30:00,35.09,35.17,35.08,35.16,16662.0,24.4066,24.4622,24.3996,24.4553,16662.0
2015-11-02 15:00:00,35.16,35.17,35.11,35.17,27603.0,24.4553,24.4622,24.4205,24.4622,27603.0
2015-11-02 15:30:00,35.18,35.28,35.13,35.24,214347.0,24.4692,24.5388,24.4344,24.5109,214347.0
2015-11-03 09:30:00,34.9,34.92,34.71,34.78,32501.0,24.2745,24.2884,24.1423,24.191,32501.0
2015-11-03 10:00:00,34.78,34.86,34.74,34.83,26132.0,24.191,24.2466,24.1632,24.2258,26132.0
2015-11-03 10:30:00,34.84,34.92,34.84,34.87,6680.0,24.2327,24.2884,24.2327,24.2536,6680.0
2015-11-03 11:00:00,34.9,34.9,34.87,34.87,2403.0,24.2745,24.2745,24.2536,24.2536,2403.0
2015-11-03 11:30:00,34.88,34.94,34.88,34.94,1300.0,24.2605,24.3023,24.2605,24.3023,1300.0
2015-11-03 12:00:00,34.96,34.96,34.88,34.91,2500.0,24.3162,24.3162,24.2605,24.2814,2500.0
2015-11-03 12:30:00,34.92,34.95,34.92,34.95,800.0,24.2884,24.3092,24.2884,24.3092,800.0
2015-11-03 13:00:00,34.96,35.0,34.96,35.0,3337.0,24.3162,24.344,24.3162,24.344,3337.0
2015-11-03 13:30:00,34.99,35.03,34.99,35.03,5168.0,24.337,24.3649,24.337,24.3649,5168.0
2015-11-03 14:00:00,35.03,35.07,35.03,35.07,3800.0,24.3649,24.3927,24.3649,24.3927,3800.0
2015-11-03 14:30:00,35.06,35.07,35.05,35.07,600.0,24.3857,24.3927,24.3788,24.3927,600.0
2015-11-03 15:00:00,35.07,35.07,35.0,35.0,1100.0,24.3927,24.3927,24.344,24.344,1100.0
2015-11-03 15:30:00,35.01,35.01,34.9,34.94,16001.0,24.351,24.351,24.2745,24.3023,16001.0
2015-11-04 09:30:00,36.76,36.8,36.66,36.7,68066.0,25.5682,25.596,25.4986,25.5264,68066.0
2015-11-04 10:00:00,36.7,36.73,36.63,36.71,26970.0,25.5264,25.5473,25.4777,25.5334,26970.0
2015-11-04 10:30:00,36.71,36.71,36.6,36.6,15194.0,25.5334,25.5334,25.4569,25.4569,15194.0
2015-11-04 11:00:00,36.59,36.63,36.58,36.58,18754.0,25.4499,25.4777,25.443,25.443,18754.0
2015-11-04 11:30:00,36.58,36.58,36.51,36.54,10042.0,25.443,25.443,25.3943,25.4151,10042.0
2015-11-04 12:00:00,36.53,36.6,36.53,36.56,12438.0,25.4082,25.4569,25.4082,25.4291,12438.0
2015-11-04 12:30:00,36.56,36.56,36.36,36.4,90576.0,25.4291,25.4291,25.2899,25.3178,90576.0
2015-11-04 13:00:00,36.4,36.45,36.37,36.45,14029.0,25.3178,25.3525,25.2969,25.3525,14029.0
2015-11-04 13:30:00,36.46,36.49,36.44,36.47,3680.0,25.3595,25.3804,25.3456,25.3665,3680.0
2015-11-04 14:00:00,36.47,36.47,36.43,36.43,5295.0,25.3665,25.3665,25.3386,25.3386,5295.0
2015-11-04 14:30:00,36.44,36.48,36.42,36.44,7235.0,25.3456,25.3734,25.3317,25.3456,7235.0
2015-11-04 15:00:00,36.43,36.45,36.39,36.4,24460.0,25.3386,25.3525,25.3108,25.3178,24460.0
2015-11-04 15:30:00,36.39,36.49,36.37,36.42,109246.0,25.3108,25.3804,25.2969,25.3317,109246.0
2015-11-05 09:30:00,37.03,37.17,36.99,37.17,182486.0,25.756,25.8533,25.7281,25.8533,182486.0
2015-11-05 10:00:00,37.16,37.23,37.05,37.07,31329.0,25.8464,25.8951,25.7699,25.7838,31329.0
2015-11-05 10:30:00,37.05,37.15,37.03,37.06,13402.0,25.7699,25.8394,25.756,25.7768,13402.0
2015-11-05 11:00:00,37.07,37.17,37.07,37.16,32724.0,25.7838,25.8533,25.7838,25.8464,32724.0
2015-11-05 11:30:00,37.15,37.24,37.15,37.24,14925.0,25.8394,25.902,25.8394,25.902,14925.0
2015-11-05 12:00:00,37.24,37.27,37.17,37.27,9410.0,25.902,25.9229,25.8533,25.9229,9410.0
2015-11-05 12:30:00,37.28,37.29,37.25,37.28,17008.0,25.9298,25.9368,25.909,25.9298,17008.0
2015-11-05 13:00:00,37.28,37.3,37.22,37.23,8982.0,25.9298,25.9438,25.8881,25.8951,8982.0
2015-11-05 13:30:00,37.26,37.26,37.2,37.25,7003.0,25.9159,25.9159,25.8742,25.909,7003.0
2015-11-05 14:00:00,37.24,37.25,37.16,37.16,3350.0,25.902,25.909,25.8464,25.8464,3350.0
2015-11-05 14:30:00,37.15,37.2,37.12,37.14,13192.0,25.8394,25.8742,25.8186,25.8325,13192.0
2015-11-05 15:00:00,37.15,37.17,37.09,37.15,10304.0,25.8394,25.8533,25.7977,25.8394,10304.0
2015-11-05 15:30:00,37.15,37.21,37.11,37.11,38877.0,25.8394,25.8812,25.8116,25.8116,38877.0
2015-11-06 09:30:00,37.58,37.64,37.4,37.43,136934.0,26.1385,26.1802,26.0133,26.0342,136934.0
2015-11-06 10:00:00,37.47,37.62,37.43,37.6,121675.0,26.062,26.1663,26.0342,26.1524,121675.0
2015-11-06 10:30:00,37.61,37.72,37.6,37.67,24960.0,26.1594,26.2359,26.1524,26.2011,24960.0
2015-11-06 11:00:00,37.68,37.73,37.65,37.67,7773.0,26.2081,26.2428,26.1872,26.2011,7773.0
2015-11-06 11:30:00,37.71,37.75,37.68,37.74,5583.0,26.2289,26.2567,26.2081,26.2498,5583.0
2015-11-06 12:00:00,37.73,37.79,37.72,37.74,9745.0,26.2428,26.2846,26.2359,26.2498,9745.0
2015-11-06 12:30:00,37.74,37.78,37.74,37.74,8636.0,26.2498,26.2776,26.2498,26.2498,8636.0
2015-11-06 13:00:00,37.74,37.85,37.74,37.85,11913.0,26.2498,26.3263,26.2498,26.3263,11913.0
2015-11-06 13:30:00,37.85,37.93,37.85,37.91,9324.0,26.3263,26.3819,26.3263,26.368,9324.0
2015-11-06 14:00:00,37.92,37.97,37.92,37.94,4477.0,26.375,26.4098,26.375,26.3889,4477.0
2015-11-06 14:30:00,37.94,37.94,37.88,37.89,7290.0,26.3889,26.3889,26.3472,26.3541,7290.0
2015-11-06 15:00:00,37.94,37.99,37.94,37.96,5249.0,26.3889,26.4237,26.3889,26.4028,5249.0
2015-11-06 15:30:00,37.96,38.06,37.96,38.0,48467.0,26.4028,26.4724,26.4028,26.4306,48467.0
2015-11-09 09:30:00,38.19,38.3,38.13,38.2,102527.0,26.5628,26.6393,26.5211,26.5697,102527.0
2015-11-09 10:00:00,38.19,38.25,38.13,38.14,14208.0,26.5628,26.6045,26.5211,26.528,14208.0
2015-11-09 10:30:00,38.15,38.17,38.11,38.13,14558.0,26.535,26.5489,26.5071,26.5211,14558.0
2015-11-09 11:00:00,38.13,38.13,38.02,38.02,5250.0,26.5211,26.5211,26.4445,26.4445,5250.0
2015-11-09 11:30:00,38.02,38.05,37.96,37.96,12788.0,26.4445,26.4654,26.4028,26.4028,12788.0
2015-11-09 12:00:00,37.95,38.02,37.93,38.02,10844.0,26.3959,26.4445,26.3819,26.4445,10844.0
2015-11-09 12:30:00,38.0,38.03,37.97,38.0,5533.0,26.4306,26.4515,26.4098,26.4306,5533.0
2015-11-09 13:00:00,37.99,37.99,37.91,37.96,6600.0,26.4237,26.4237,26.368,26.4028,6600.0
2015-11-09 13:30:00,37.97,37.99,37.86,37.92,10923.0,26.4098,26.4237,26.3333,26.375,10923.0
2015-11-09 14:00:00,37.93,37.93,37.83,37.83,13907.0,26.3819,26.3819,26.3124,26.3124,13907.0
2015-11-09 14:30:00,37.85,37.9,37.79,37.81,4550.0,26.3263,26.3611,26.2846,26.2985,4550.0
2015-11-09 15:00:00,37.81,37.84,37.74,37.79,21807.0,26.2985,26.3193,26.2498,26.2846,21807.0
2015-11-09 15:30:00,37.8,37.95,37.8,37.88,35076.0,26.2915,26.3959,26.2915,26.3472,35076.0
2015-11-10 09:30:00,38.08,38.13,38.01,38.13,40652.0,26.4863,26.5211,26.4376,26.5211,40652.0
2015-11-10 10:00:00,38.1,38.11,38.06,38.11,4000.0,26.5002,26.5071,26.4724,26.5071,4000.0
2015-11-10 10:30:00,38.1,38.16,38.1,38.15,7337.0,26.5002,26.5419,26.5002,26.535,7337.0
2015-11-10 11:00:00,38.17,38.19,38.13,38.16,26768.0,26.5489,26.5628,26.5211,26.5419,26768.0
2015-11-10 11:30:00,38.16,38.24,38.16,38.23,14826.0,26.5419,26.5976,26.5419,26.5906,14826.0
2015-11-10 12:00:00,38.22,38.23,38.17,38.19,2824.0,26.5837,26.5906,26.5489,26.5628,2824.0
2015-11-10 12:30:00,38.16,38.21,38.15,38.17,4331.0,26.5419,26.5767,26.535,26.5489,4331.0
2015-11-10 13:00:00,38.15,38.16,38.14,38.16,1100.0,26.535,26.5419,26.528,26.5419,1100.0
2015-11-10 13:30:00,38.18,38.25,38.18,38.25,3700.0,26.5558,26.6045,26.5558,26.6045,3700.0
2015-11-10 14:00:00,38.21,38.23,38.18,38.19,3350.0,26.5767,26.5906,26.5558,26.5628,3350.0
2015-11-10 14:30:00,38.2,38.23,38.19,38.19,3612.0,26.5697,26.5906,26.5628,26.5628,3612.0
2015-11-10 15:00:00,38.2,38.2,38.15,38.15,2380.0,26.5697,26.5697,26.535,26.535,2380.0
2015-11-10 15:30:00,38.15,38.22,38.09,38.17,37880.0,26.535,26.5837,26.4932,26.5489,37880.0
2015-11-11 09:30:00,38.47,38.59,38.45,38.51,27706.0,26.7575,26.841,26.7436,26.7854,27706.0
2015-11-11 10:00:00,38.54,38.54,38.42,38.47,15266.0,26.8062,26.8062,26.7228,26.7575,15266.0
2015-11-11 10:30:00,38.45,38.45,38.43,38.43,1400.0,26.7436,26.7436,26.7297,26.7297,1400.0
2015-11-11 11:00:00,38.43,38.43,38.41,38.41,1100.0,26.7297,26.7297,26.7158,26.7158,1100.0
2015-11-11 11:30:00,38.44,38.46,38.42,38.46,2600.0,26.7367,26.7506,26.7228,26.7506,2600.0
2015-11-11 12:00:00,38.46,38.48,38.44,38.46,5935.0,26.7506,26.7645,26.7367,26.7506,5935.0
2015-11-11 12:30:00,38.48,38.55,38.48,38.53,9235.0,26.7645,26.8132,26.7645,26.7993,9235.0
2015-11-11 13:00:00,38.52,38.52,38.45,38.45,4552.0,26.7923,26.7923,26.7436,26.7436,4552.0
2015-11-11 13:30:00,38.44,38.47,38.4,38.46,5082.0,26.7367,26.7575,26.7089,26.7506,5082.0
2015-11-11 14:00:00,38.46,38.46,38.43,38.45,1684.0,26.7506,26.7506,26.7297,26.7436,1684.0
2015-11-11 14:30:00,38.47,38.49,38.35,38.35,9725.0,26.7575,26.7714,26.6741,26.6741,9725.0
2015-11-11 15:00:00,38.35,38.41,38.35,38.41,2345.0,26.6741,26.7158,26.6741,26.7158,2345.0
2015-11-11 15:30:00,38.42,38.46,38.23,38.31,191486.0,26.7228,26.7506,26.5906,26.6463,191486.0
2015-11-12 09:30:00,37.8,37.89,37.72,37.76,39352.0,26.2915,26.3541,26.2359,26.2637,39352.0
2015-11-12 10:00:00,37.74,37.75,37.7,37.73,16802.0,26.2498,26.2567,26.222,26.2428,16802.0
2015-11-12 10:30:00,37.72,37.74,37.64,37.74,17287.0,26.2359,26.2498,26.1802,26.2498,17287.0
2015-11-12 11:00:00,37.75,37.77,37.7,37.71,20513.0,26.2567,26.2707,26.222,26.2289,20513.0
2015-11-12 11:30:00,37.7,37.73,37.67,37.68,20228.0,26.222,26.2428,26.2011,26.2081,20228.0
2015-11-12 12:00:00,37.67,37.67,37.62,37.62,6050.0,26.2011,26.2011,26.1663,26.1663,6050.0
2015-11-12 12:30:00,37.65,37.7,37.63,37.65,13325.0,26.1872,26.222,26.1733,26.1872,13325.0
2015-11-12 13:00:00,37.66,37.73,37.64,37.69,3025.0,26.1941,26.2428,26.1802,26.215,3025.0
2015-11-12 13:30:00,37.74,37.75,37.66,37.7,4100.0,26.2498,26.2567,26.1941,26.222,4100.0
2015-11-12 14:00:00,37.7,37.7,37.63,37.64,16290.0,26.222,26.222,26.1733,26.1802,16290.0
2015-11-12 14:30:00,37.65,37.66,37.55,37.57,6626.0,26.1872,26.1941,26.1176,26.1315,6626.0
2015-11-12 15:00:00,37.56,37.64,37.56,37.6,10056.0,26.1246,26.1802,26.1246,26.1524,10056.0
2015-11-12 15:30:00,37.59,37.6,37.42,37.43,90929.0,26.1455,26.1524,26.0272,26.0342,90929.0
2015-11-13 09:30:00,36.69,36.69,36.43,36.46,64434.0,25.5195,25.5195,25.3386,25.3595,64434.0
2015-11-13 10:00:00,36.45,36.52,36.37,36.48,24438.0,25.3525,25.4012,25.2969,25.3734,24438.0
2015-11-13 10:30:00,36.48,36.51,36.41,36.49,14163.0,25.3734,25.3943,25.3247,25.3804,14163.0
2015-11-13 11:00:00,36.48,36.49,36.43,36.49,13301.0,25.3734,25.3804,25.3386,25.3804,13301.0
2015-11-13 11:30:00,36.47,36.51,36.44,36.5,8858.0,25.3665,25.3943,25.3456,25.3873,8858.0
2015-11-13 12:00:00,36.51,36.62,36.51,36.55,9729.0,25.3943,25.4708,25.3943,25.4221,9729.0
2015-11-13 12:30:00,36.56,36.56,36.4,36.46,55634.0,25.4291,25.4291,25.3178,25.3595,55634.0
2015-11-13 13:00:00,36.46,36.47,36.41,36.43,14151.0,25.3595,25.3665,25.3247,25.3386,14151.0
2015-11-13 13:30:00,36.42,36.42,36.28,36.36,13144.0,25.3317,25.3317,25.2343,25.2899,13144.0
2015-11-13 14:00:00,36.34,36.4,36.3,36.32,6700.0,25.276,25.3178,25.2482,25.2621,6700.0
2015-11-13 14:30:00,36.29,36.29,36.19,36.19,11300.0,25.2413,25.2413,25.1717,25.1717,11300.0
2015-11-13 15:00:00,36.2,36.25,36.15,36.15,9466.0,25.1787,25.2134,25.1439,25.1439,9466.0
2015-11-13 15:30:00,36.16,36.2,36.06,36.2,95987.0,25.1508,25.1787,25.0813,25.1787,95987.0
2015-11-16 09:30:00,37.43,37.7,37.28,37.65,144943.0,26.0342,26.222,25.9298,26.1872,144943.0
2015-11-16 10:00:00,37.65,37.71,37.62,37.63,14489.0,26.1872,26.2289,26.1663,26.1733,14489.0
2015-11-16 10:30:00,37.64,37.67,37.58,37.63,10775.0,26.1802,26.2011,26.1385,26.1733,10775.0
2015-11-16 11:00:00,37.62,37.67,37.59,37.59,5336.0,26.1663,26.2011,26.1455,26.1455,5336.0
2015-11-16 11:30:00,37.65,37.67,37.6,37.62,11500.0,26.1872,26.2011,26.1524,26.1663,11500.0
2015-11-16 12:00:00,37.63,37.64,37.62,37.62,7300.0,26.1733,26.1802,26.1663,26.1663,7300.0
2015-11-16 12:30:00,37.63,37.66,37.63,37.65,19025.0,26.1733,26.1941,26.1733,26.1872,19025.0
2015-11-16 13:00:00,37.65,37.69,37.65,37.68,11103.0,26.1872,26.215,26.1872,26.2081,11103.0
2015-11-16 13:30:00,37.67,37.69,37.64,37.69,9676.0,26.2011,26.215,26.1802,26.215,9676.0
2015-11-16 14:00:00,37.69,37.73,37.65,37.72,24125.0,26.215,26.2428,26.1872,26.2359,24125.0
2015-11-16 14:30:00,37.72,37.83,37.72,37.82,6109.0,26.2359,26.3124,26.2359,26.3054,6109.0
2015-11-16 15:00:00,37.83,37.96,37.83,37.95,6400.0,26.3124,26.4028,26.3124,26.3959,6400.0
2015-11-16 15:30:00,37.96,37.99,37.91,37.94,142621.0,26.4028,26.4237,26.368,26.3889,142621.0
2015-11-17 09:30:00,37.45,37.53,37.43,37.49,56125.0,26.0481,26.1037,26.0342,26.0759,56125.0
2015-11-17 10:00:00,37.49,37.6,37.45,37.59,9750.0,26.0759,26.1524,26.0481,26.1455,9750.0
2015-11-17 10:30:00,37.56,37.69,37.56,37.68,12467.0,26.1246,26.215,26.1246,26.2081,12467.0
2015-11-17 11:00:00,37.62,37.68,37.62,37.66,1100.0,26.1663,26.2081,26.1663,26.1941,1100.0
2015-11-17 11:30:00,37.69,37.7,37.64,37.67,5845.0,26.215,26.222,26.1802,26.2011,5845.0
2015-11-17 12:00:00,37.69,37.69,37.58,37.63,3950.0,26.215,26.215,26.1385,26.1733,3950.0
2015-11-17 12:30:00,37.64,37.66,37.55,37.62,15450.0,26.1802,26.1941,26.1176,26.1663,15450.0
2015-11-17 13:00:00,37.65,37.68,37.51,37.58,9883.0,26.1872,26.2081,26.0898,26.1385,9883.0
2015-11-17 13:30:00,37.58,37.66,37.55,37.66,4905.0,26.1385,26.1941,26.1176,26.1941,4905.0
2015-11-17 14:00:00,37.66,37.67,37.57,37.57,10039.0,26.1941,26.2011,26.1315,26.1315,10039.0
2015-11-17 14:30:00,37.57,37.64,37.54,37.64,9950.0,26.1315,26.1802,26.1107,26.1802,9950.0
2015-11-17 15:00:00,37.65,37.65,37.54,37.54,6851.0,26.1872,26.1872,26.1107,26.1107,6851.0
2015-11-17 15:30:00,37.63,37.7,37.52,37.58,44124.0,26.1733,26.222,26.0968,26.1385,44124.0
2015-11-18 09:30:00,37.16,37.28,37.09,37.27,19968.0,25.8464,25.9298,25.7977,25.9229,19968.0
2015-11-18 10:00:00,37.28,37.3,37.16,37.25,45008.0,25.9298,25.9438,25.8464,25.909,45008.0
2015-11-18 10:30:00,37.23,37.29,37.21,37.21,28730.0,25.8951,25.9368,25.8812,25.8812,28730.0
2015-11-18 11:00:00,37.24,37.3,37.24,37.29,9972.0,25.902,25.9438,25.902,25.9368,9972.0
2015-11-18 11:30:00,37.31,37.36,37.31,37.32,21642.0,25.9507,25.9855,25.9507,25.9577,21642.0
2015-11-18 12:00:00,37.31,37.32,37.23,37.27,6549.0,25.9507,25.9577,25.8951,25.9229,6549.0
2015-11-18 12:30:00,37.28,37.35,37.27,37.28,8300.0,25.9298,25.9785,25.9229,25.9298,8300.0
2015-11-18 13:00:00,37.3,37.37,37.3,37.36,1361.0,25.9438,25.9924,25.9438,25.9855,1361.0
2015-11-18 13:30:00,37.28,37.35,37.28,37.34,1100.0,25.9298,25.9785,25.9298,25.9716,1100.0
2015-11-18 14:00:00,37.3,37.38,37.27,37.35,8510.0,25.9438,25.9994,25.9229,25.9785,8510.0
2015-11-18 14:30:00,37.36,37.44,37.34,37.39,4230.0,25.9855,26.0411,25.9716,26.0064,4230.0
2015-11-18 15:00:00,37.43,37.45,37.4,37.44,2144.0,26.0342,26.0481,26.0133,26.0411,2144.0
2015-11-18 15:30:00,37.49,37.56,37.4,37.47,156746.0,26.0759,26.1246,26.0133,26.062,156746.0
2015-11-19 09:30:00,37.95,37.98,37.8,37.91,110989.0,26.3959,26.4167,26.2915,26.368,110989.0
2015-11-19 10:00:00,37.92,37.93,37.83,37.88,23434.0,26.375,26.3819,26.3124,26.3472,23434.0
2015-11-19 10:30:00,37.87,37.89,37.82,37.89,15613.0,26.3402,26.3541,26.3054,26.3541,15613.0
2015-11-19 11:00:00,37.9,37.91,37.85,37.88,1900.0,26.3611,26.368,26.3263,26.3472,1900.0
2015-11-19 11:30:00,37.88,37.96,37.88,37.93,7050.0,26.3472,26.4028,26.3472,26.3819,7050.0
2015-11-19 12:00:00,37.91,37.93,37.88,37.91,1350.0,26.368,26.3819,26.3472,26.368,1350.0
2015-11-19 12:30:00,37.92,37.94,37.88,37.91,1708.0,26.375,26.3889,26.3472,26.368,1708.0
2015-11-19 13:00:00,37.93,38.05,37.93,38.0,9050.0,26.3819,26.4654,26.3819,26.4306,9050.0
2015-11-19 13:30:00,37.98,38.03,37.94,37.95,8964.0,26.4167,26.4515,26.3889,26.3959,8964.0
2015-11-19 14:00:00,37.94,37.96,37.88,37.89,7810.0,26.3889,26.4028,26.3472,26.3541,7810.0
2015-11-19 14:30:00,37.92,37.95,37.86,37.92,4199.0,26.375,26.3959,26.3333,26.375,4199.0
2015-11-19 15:00:00,37.92,37.98,37.92,37.97,6150.0,26.375,26.4167,26.375,26.4098,6150.0
2015-11-19 15:30:00,37.97,37.98,37.87,37.96,50061.0,26.4098,26.4167,26.3402,26.4028,50061.0
2015-11-20 09:30:00,38.06,38.07,37.99,38.03,13353.0,26.4724,26.4793,26.4237,26.4515,13353.0
2015-11-20 10:00:00,38.0,38.05,37.99,38.0,11762.0,26.4306,26.4654,26.4237,26.4306,11762.0
2015-11-20 10:30:00,38.01,38.01,37.94,37.94,5520.0,26.4376,26.4376,26.3889,26.3889,5520.0
2015-11-20 11:00:00,37.94,37.94,37.9,37.92,3346.0,26.3889,26.3889,26.3611,26.375,3346.0
2015-11-20 11:30:00,37.91,37.93,37.9,37.9,2637.0,26.368,26.3819,26.3611,26.3611,2637.0
2015-11-20 12:00:00,37.88,37.92,37.88,37.92,1600.0,26.3472,26.375,26.3472,26.375,1600.0
2015-11-20 12:30:00,37.92,37.96,37.92,37.94,2959.0,26.375,26.4028,26.375,26.3889,2959.0
2015-11-20 13:00:00,37.95,38.0,37.95,37.99,4961.0,26.3959,26.4306,26.3959,26.4237,4961.0
2015-11-20 13:30:00,37.99,37.99,37.97,37.97,5923.0,26.4237,26.4237,26.4098,26.4098,5923.0
2015-11-20 14:00:00,37.97,37.97,37.89,37.89,12647.0,26.4098,26.4098,26.3541,26.3541,12647.0
2015-11-20 14:30:00,37.89,37.95,37.86,37.86,16427.0,26.3541,26.3959,26.3333,26.3333,16427.0
2015-11-20 15:00:00,37.87,37.93,37.87,37.91,28503.0,26.3402,26.3819,26.3402,26.368,28503.0
2015-11-20 15:30:00,37.91,37.92,37.84,37.87,76597.0,26.368,26.375,26.3193,26.3402,76597.0
2015-11-23 09:30:00,37.48,37.48,37.3,37.3,55739.0,26.069,26.069,25.9438,25.9438,55739.0
2015-11-23 10:00:00,37.3,37.35,37.28,37.32,16811.0,25.9438,25.9785,25.9298,25.9577,16811.0
2015-11-23 10:30:00,37.32,37.38,37.31,37.36,14128.0,25.9577,25.9994,25.9507,25.9855,14128.0
2015-11-23 11:00:00,37.37,37.43,37.35,37.43,13827.0,25.9924,26.0342,25.9785,26.0342,13827.0
2015-11-23 11:30:00,37.43,37.46,37.4,37.45,6498.0,26.0342,26.055,26.0133,26.0481,6498.0
2015-11-23 12:00:00,37.43,37.43,37.39,37.4,4260.0,26.0342,26.0342,26.0064,26.0133,4260.0
2015-11-23 12:30:00,37.38,37.41,37.37,37.4,8406.0,25.9994,26.0203,25.9924,26.0133,8406.0
2015-11-23 13:00:00,37.41,37.42,37.38,37.41,4100.0,26.0203,26.0272,25.9994,26.0203,4100.0
2015-11-23 13:30:00,37.42,37.47,37.42,37.45,2800.0,26.0272,26.062,26.0272,26.0481,2800.0
2015-11-23 14:00:00,37.45,37.45,37.4,37.44,4500.0,26.0481,26.0481,26.0133,26.0411,4500.0
2015-11-23 14:30:00,37.44,37.45,37.41,37.43,7400.0,26.0411,26.0481,26.0203,26.0342,7400.0
2015-11-23 15:00:00,37.44,37.46,37.38,37.45,13881.0,26.0411,26.055,25.9994,26.0481,13881.0
2015-11-23 15:30:00,37.48,37.48,37.33,37.36,52743.0,26.069,26.069,25.9646,25.9855,52743.0
2015-11-24 09:30:00,37.23,37.35,37.2,37.32,82147.0,25.8951,25.9785,25.8742,25.9577,82147.0
2015-11-24 10:00:00,37.34,37.34,37.23,37.27,51470.0,25.9716,25.9716,25.8951,25.9229,51470.0
2015-11-24 10:30:00,37.26,37.28,37.21,37.25,37254.0,25.9159,25.9298,25.8812,25.909,37254.0
2015-11-24 11:00:00,37.26,37.38,37.26,37.37,4566.0,25.9159,25.9994,25.9159,25.9924,4566.0
2015-11-24 11:30:00,37.39,37.41,37.37,37.39,9196.0,26.0064,26.0203,25.9924,26.0064,9196.0
2015-11-24 12:00:00,37.4,37.43,37.4,37.42,8906.0,26.0133,26.0342,26.0133,26.0272,8906.0
2015-11-24 12:30:00,37.43,37.45,37.41,37.43,5350.0,26.0342,26.0481,26.0203,26.0342,5350.0
2015-11-24 13:00:00,37.45,37.48,37.43,37.48,8290.0,26.0481,26.069,26.0342,26.069,8290.0
2015-11-24 13:30:00,37.49,37.5,37.48,37.5,10379.0,26.0759,26.0829,26.069,26.0829,10379.0
2015-11-24 14:00:00,37.5,37.51,37.43,37.45,4843.0,26.0829,26.0898,26.0342,26.0481,4843.0
2015-11-24 14:30:00,37.45,37.48,37.45,37.48,946.0,26.0481,26.069,26.0481,26.069,946.0
2015-11-24 15:00:00,37.48,37.51,37.45,37.46,14133.0,26.069,26.0898,26.0481,26.055,14133.0
2015-11-24 15:30:00,37.46,37.53,37.45,37.5,16994.0,26.055,26.1037,26.0481,26.0829,16994.0
2015-11-25 09:30:00,37.9,37.9,37.75,37.75,65983.0,26.3611,26.3611,26.2567,26.2567,65983.0
2015-11-25 10:00:00,37.75,37.8,37.69,37.7,22605.0,26.2567,26.2915,26.215,26.222,22605.0
2015-11-25 10:30:00,37.71,37.78,37.71,37.77,6499.0,26.2289,26.2776,26.2289,26.2707,6499.0
2015-11-25 11:00:00,37.77,37.78,37.74,37.74,3219.0,26.2707,26.2776,26.2498,26.2498,3219.0
2015-11-25 11:30:00,37.75,37.79,37.73,37.79,3364.0,26.2567,26.2846,26.2428,26.2846,3364.0
2015-11-25 12:00:00,37.79,37.81,37.79,37.81,1100.0,26.2846,26.2985,26.2846,26.2985,1100.0
2015-11-25 12:30:00,37.81,37.81,37.81,37.81,900.0,26.2985,26.2985,26.2985,26.2985,900.0
2015-11-25 13:00:00,37.81,37.81,37.75,37.76,5100.0,26.2985,26.2985,26.2567,26.2637,5100.0
2015-11-25 13:30:00,37.77,37.79,37.76,37.78,2997.0,26.2707,26.2846,26.2637,26.2776,2997.0
2015-11-25 14:00:00,37.78,37.78,37.76,37.77,1800.0,26.2776,26.2776,26.2637,26.2707,1800.0
2015-11-25 14:30:00,37.76,37.76,37.75,37.75,5593.0,26.2637,26.2637,26.2567,26.2567,5593.0
2015-11-25 15:00:00,37.76,37.8,37.76,37.79,6750.0,26.2637,26.2915,26.2637,26.2846,6750.0
2015-11-25 15:30:00,37.79,37.85,37.78,37.83,29161.0,26.2846,26.3263,26.2776,26.3124,29161.0
2015-11-27 09:30:00,35.42,35.5,35.34,35.35,99999.0,24.6361,24.6918,24.5805,24.5874,99999.0
2015-11-27 10:00:00,35.35,35.35,35.19,35.2,71437.0,24.5874,24.5874,24.4762,24.4831,71437.0
2015-11-27 10:30:00,35.2,35.24,35.17,35.18,30171.0,24.4831,24.5109,24.4622,24.4692,30171.0
2015-11-27 11:00:00,35.19,35.22,35.17,35.21,32352.0,24.4762,24.497,24.4622,24.4901,32352.0
2015-11-27 11:30:00,35.21,35.28,35.18,35.19,35049.0,24.4901,24.5388,24.4692,24.4762,35049.0
2015-11-27 12:00:00,35.19,35.2,35.13,35.19,33829.0,24.4762,24.4831,24.4344,24.4762,33829.0
2015-11-27 12:30:00,35.19,35.19,35.1,35.12,121205.0,24.4762,24.4762,24.4136,24.4275,121205.0
2015-11-30 09:30:00,35.34,35.38,35.23,35.35,49714.0,24.5805,24.6083,24.504,24.5874,49714.0
2015-11-30 10:00:00,35.34,35.42,35.33,35.42,24038.0,24.5805,24.6361,24.5735,24.6361,24038.0
2015-11-30 10:30:00,35.43,35.53,35.4,35.47,20449.0,24.6431,24.7126,24.6222,24.6709,20449.0
2015-11-30 11:00:00,35.5,35.58,35.46,35.5,18962.0,24.6918,24.7474,24.664,24.6918,18962.0
2015-11-30 11:30:00,35.48,35.53,35.45,35.52,8902.0,24.6779,24.7126,24.657,24.7057,8902.0
2015-11-30 12:00:00,35.53,35.62,35.53,35.61,33343.0,24.7126,24.7752,24.7126,24.7683,33343.0
2015-11-30 12:30:00,35.61,35.61,35.53,35.59,9604.0,24.7683,24.7683,24.7126,24.7544,9604.0
2015-11-30 13:00:00,35.58,35.6,35.56,35.6,5050.0,24.7474,24.7613,24.7335,24.7613,5050.0
2015-11-30 13:30:00,35.62,35.68,35.62,35.68,3004.0,24.7752,24.817,24.7752,24.817,3004.0
2015-11-30 14:00:00,35.68,35.72,35.68,35.71,7924.0,24.817,24.8448,24.817,24.8378,7924.0
2015-11-30 14:30:00,35.7,35.72,35.67,35.7,12506.0,24.8309,24.8448,24.81,24.8309,12506.0
2015-11-30 15:00:00,35.7,35.81,35.65,35.8,29352.0,24.8309,24.9074,24.7961,24.9004,29352.0
2015-11-30 15:30:00,35.82,35.92,35.79,35.89,63308.0,24.9143,24.9839,24.8935,24.963,63308.0
2015-12-01 09:30:00,36.0,36.0,35.78,35.84,30846.0,25.0395,25.0395,24.8865,24.9283,30846.0
2015-12-01 10:00:00,35.85,35.88,35.77,35.79,19852.0,24.9352,24.9561,24.8796,24.8935,19852.0
2015-12-01 10:30:00,35.78,35.85,35.78,35.81,22568.0,24.8865,24.9352,24.8865,24.9074,22568.0
2015-12-01 11:00:00,35.81,35.88,35.81,35.85,4236.0,24.9074,24.9561,24.9074,24.9352,4236.0
2015-12-01 11:30:00,35.87,35.89,35.81,35.83,2208.0,24.9491,24.963,24.9074,24.9213,2208.0
2015-12-01 12:00:00,35.82,35.82,35.8,35.8,2000.0,24.9143,24.9143,24.9004,24.9004,2000.0
2015-12-01 12:30:00,35.79,35.86,35.78,35.84,4850.0,24.8935,24.9422,24.8865,24.9283,4850.0
2015-12-01 13:00:00,35.79,35.81,35.79,35.79,900.0,24.8935,24.9074,24.8935,24.8935,900.0
2015-12-01 13:30:00,35.78,35.78,35.72,35.76,5736.0,24.8865,24.8865,24.8448,24.8726,5736.0
2015-12-01 14:00:00,35.8,35.83,35.8,35.8,1554.0,24.9004,24.9213,24.9004,24.9004,1554.0
2015-12-01 14:30:00,35.79,35.79,35.79,35.79,1912.0,24.8935,24.8935,24.8935,24.8935,1912.0
2015-12-01 15:00:00,35.79,35.8,35.78,35.8,1832.0,24.8935,24.9004,24.8865,24.9004,1832.0
2015-12-01 15:30:00,35.8,35.92,35.8,35.88,19623.0,24.9004,24.9839,24.9004,24.9561,19623.0
2015-12-02 09:30:00,37.0,37.13,36.9,37.02,91978.0,25.7351,25.8255,25.6655,25.749,91978.0
2015-12-02 10:00:00,37.04,37.06,37.0,37.02,8949.0,25.7629,25.7768,25.7351,25.749,8949.0
2015-12-02 10:30:00,37.06,37.09,37.03,37.03,16574.0,25.7768,25.7977,25.756,25.756,16574.0
2015-12-02 11:00:00,37.03,37.08,36.99,37.0,8643.0,25.756,25.7907,25.7281,25.7351,8643.0
2015-12-02 11:30:00,37.0,37.03,36.99,36.99,10994.0,25.7351,25.756,25.7281,25.7281,10994.0
2015-12-02 12:00:00,36.98,37.0,36.96,37.0,8170.0,25.7212,25.7351,25.7073,25.7351,8170.0
2015-12-02 12:30:00,37.01,37.01,36.94,36.96,7100.0,25.742,25.742,25.6934,25.7073,7100.0
2015-12-02 13:00:00,36.96,36.98,36.94,36.98,2300.0,25.7073,25.7212,25.6934,25.7212,2300.0
2015-12-02 13:30:00,36.95,36.95,36.91,36.91,2891.0,25.7003,25.7003,25.6725,25.6725,2891.0
2015-12-02 14:00:00,36.91,36.91,36.8,36.8,9439.0,25.6725,25.6725,25.596,25.596,9439.0
2015-12-02 14:30:00,36.8,36.8,36.71,36.71,4536.0,25.596,25.596,25.5334,25.5334,4536.0
2015-12-02 15:00:00,36.71,36.76,36.7,36.75,22848.0,25.5334,25.5682,25.5264,25.5612,22848.0
2015-12-02 15:30:00,36.74,36.87,36.73,36.85,42186.0,25.5542,25.6447,25.5473,25.6308,42186.0
2015-12-03 09:30:00,37.23,37.23,37.05,37.14,59469.0,25.8951,25.8951,25.7699,25.8325,59469.0
2015-12-03 10:00:00,37.14,37.17,37.05,37.08,30614.0,25.8325,25.8533,25.7699,25.7907,30614.0
2015-12-03 10:30:00,37.11,37.15,37.06,37.13,8697.0,25.8116,25.8394,25.7768,25.8255,8697.0
2015-12-03 11:00:00,37.12,37.2,37.12,37.2,14540.0,25.8186,25.8742,25.8186,25.8742,14540.0
2015-12-03 11:30:00,37.2,37.2,37.14,37.19,8300.0,25.8742,25.8742,25.8325,25.8672,8300.0
2015-12-03 12:00:00,37.19,37.19,37.04,37.04,14466.0,25.8672,25.8672,25.7629,25.7629,14466.0
2015-12-03 12:30:00,37.04,37.1,37.04,37.07,6203.0,25.7629,25.8046,25.7629,25.7838,6203.0
2015-12-03 13:00:00,37.05,37.13,37.02,37.12,8973.0,25.7699,25.8255,25.749,25.8186,8973.0
2015-12-03 13:30:00,37.11,37.11,37.02,37.02,1700.0,25.8116,25.8116,25.749,25.749,1700.0
2015-12-03 14:00:00,37.01,37.01,36.94,36.95,9224.0,25.742,25.742,25.6934,25.7003,9224.0
2015-12-03 14:30:00,36.92,36.99,36.9,36.98,6397.0,25.6794,25.7281,25.6655,25.7212,6397.0
2015-12-03 15:00:00,36.98,36.98,36.91,36.93,5782.0,25.7212,25.7212,25.6725,25.6864,5782.0
2015-12-03 15:30:00,36.93,37.0,36.93,36.98,46453.0,25.6864,25.7351,25.6864,25.7212,46453.0
2015-12-04 09:30:00,36.39,36.62,36.39,36.57,28594.0,25.3108,25.4708,25.3108,25.436,28594.0
2015-12-04 10:00:00,36.56,36.68,36.53,36.68,6267.0,25.4291,25.5125,25.4082,25.5125,6267.0
2015-12-04 10:30:00,36.68,36.72,36.66,36.67,6962.0,25.5125,25.5403,25.4986,25.5056,6962.0
2015-12-04 11:00:00,36.67,36.69,36.66,36.69,4450.0,25.5056,25.5195,25.4986,25.5195,4450.0
2015-12-04 11:30:00,36.69,36.75,36.68,36.72,8174.0,25.5195,25.5612,25.5125,25.5403,8174.0
2015-12-04 12:00:00,36.72,36.79,36.69,36.76,1700.0,25.5403,25.589,25.5195,25.5682,1700.0
2015-12-04 12:30:00,36.79,36.87,36.79,36.87,4899.0,25.589,25.6447,25.589,25.6447,4899.0
2015-12-04 13:00:00,36.88,36.92,36.83,36.87,3000.0,25.6516,25.6794,25.6168,25.6447,3000.0
2015-12-04 13:30:00,36.87,36.87,36.79,36.84,1550.0,25.6447,25.6447,25.589,25.6238,1550.0
2015-12-04 14:00:00,36.85,36.86,36.76,36.76,5269.0,25.6308,25.6377,25.5682,25.5682,5269.0
2015-12-04 14:30:00,36.82,36.88,36.82,36.86,706.0,25.6099,25.6516,25.6099,25.6377,706.0
2015-12-04 15:00:00,36.86,36.87,36.83,36.87,11011.0,25.6377,25.6447,25.6168,25.6447,11011.0
2015-12-04 15:30:00,36.86,36.92,36.84,36.89,43325.0,25.6377,25.6794,25.6238,25.6586,43325.0
2015-12-07 09:30:00,36.67,36.69,36.35,36.4,86226.0,25.5056,25.5195,25.283,25.3178,86226.0
2015-12-07 10:00:00,36.4,36.4,36.31,36.32,30943.0,25.3178,25.3178,25.2552,25.2621,30943.0
2015-12-07 10:30:00,36.31,36.33,36.23,36.26,3700.0,25.2552,25.2691,25.1995,25.2204,3700.0
2015-12-07 11:00:00,36.24,36.26,36.19,36.19,5854.0,25.2065,25.2204,25.1717,25.1717,5854.0
2015-12-07 11:30:00,36.24,36.26,36.18,36.26,2100.0,25.2065,25.2204,25.1647,25.2204,2100.0
2015-12-07 12:00:00,36.28,36.28,36.26,36.26,2536.0,25.2343,25.2343,25.2204,25.2204,2536.0
2015-12-07 12:30:00,36.26,36.26,36.2,36.2,7510.0,25.2204,25.2204,25.1787,25.1787,7510.0
2015-12-07 13:00:00,36.2,36.21,36.14,36.21,8248.0,25.1787,25.1856,25.1369,25.1856,8248.0
2015-12-07 13:30:00,36.24,36.24,36.14,36.17,3955.0,25.2065,25.2065,25.1369,25.1578,3955.0
2015-12-07 14:00:00,36.21,36.21,36.15,36.19,4683.0,25.1856,25.1856,25.1439,25.1717,4683.0
2015-12-07 14:30:00,36.18,36.18,36.1,36.1,4522.0,25.1647,25.1647,25.1091,25.1091,4522.0
2015-12-07 15:00:00,36.1,36.19,36.1,36.17,21909.0,25.1091,25.1717,25.1091,25.1578,21909.0
2015-12-07 15:30:00,36.19,36.28,36.17,36.25,80717.0,25.1717,25.2343,25.1578,25.2134,80717.0
2015-12-08 09:30:00,35.42,35.61,35.42,35.53,174472.0,24.6361,24.7683,24.6361,24.7126,174472.0
2015-12-08 10:00:00,35.53,35.64,35.53,35.64,8490.0,24.7126,24.7892,24.7126,24.7892,8490.0
2015-12-08 10:30:00,35.61,35.73,35.61,35.7,8896.0,24.7683,24.8518,24.7683,24.8309,8896.0
2015-12-08 11:00:00,35.76,35.85,35.74,35.79,11050.0,24.8726,24.9352,24.8587,24.8935,11050.0
2015-12-08 11:30:00,35.79,35.82,35.74,35.81,12286.0,24.8935,24.9143,24.8587,24.9074,12286.0
2015-12-08 12:00:00,35.79,35.79,35.74,35.75,3510.0,24.8935,24.8935,24.8587,24.8657,3510.0
2015-12-08 12:30:00,35.75,35.76,35.66,35.67,8902.0,24.8657,24.8726,24.8031,24.81,8902.0
2015-12-08 13:00:00,35.65,35.66,35.6,35.61,10147.0,24.7961,24.8031,24.7613,24.7683,10147.0
2015-12-08 13:30:00,35.62,35.62,35.56,35.6,9301.0,24.7752,24.7752,24.7335,24.7613,9301.0
2015-12-08 14:00:00,35.59,35.75,35.59,35.71,10543.0,24.7544,24.8657,24.7544,24.8378,10543.0
2015-12-08 14:30:00,35.69,35.71,35.63,35.67,5134.0,24.8239,24.8378,24.7822,24.81,5134.0
2015-12-08 15:00:00,35.66,35.7,35.65,35.66,13500.0,24.8031,24.8309,24.7961,24.8031,13500.0
2015-12-08 15:30:00,35.66,35.7,35.59,35.69,20641.0,24.8031,24.8309,24.7544,24.8239,20641.0
2015-12-09 09:30:00,35.75,35.97,35.75,35.95,35941.0,24.8657,25.0187,24.8657,25.0048,35941.0
2015-12-09 10:00:00,35.96,36.05,35.95,35.95,22169.0,25.0117,25.0743,25.0048,25.0048,22169.0
2015-12-09 10:30:00,35.95,36.02,35.94,36.0,16651.0,25.0048,25.0535,24.9978,25.0395,16651.0
2015-12-09 11:00:00,35.97,35.99,35.84,35.85,48119.0,25.0187,25.0326,24.9283,24.9352,48119.0
2015-12-09 11:30:00,35.85,35.87,35.67,35.68,52124.0,24.9352,24.9491,24.81,24.817,52124.0
2015-12-09 12:00:00,35.69,35.71,35.62,35.62,12097.0,24.8239,24.8378,24.7752,24.7752,12097.0
2015-12-09 12:30:00,35.62,35.62,35.54,35.56,5110.0,24.7752,24.7752,24.7196,24.7335,5110.0
2015-12-09 13:00:00,35.59,35.63,35.56,35.62,3101.0,24.7544,24.7822,24.7335,24.7752,3101.0
2015-12-09 13:30:00,35.63,35.68,35.6,35.67,3732.0,24.7822,24.817,24.7613,24.81,3732.0
2015-12-09 14:00:00,35.67,35.68,35.55,35.55,3400.0,24.81,24.817,24.7266,24.7266,3400.0
2015-12-09 14:30:00,35.55,35.56,35.51,35.54,11150.0,24.7266,24.7335,24.6987,24.7196,11150.0
2015-12-09 15:00:00,35.55,35.64,35.55,35.62,7652.0,24.7266,24.7892,24.7266,24.7752,7652.0
2015-12-09 15:30:00,35.64,35.64,35.51,35.52,14802.0,24.7892,24.7892,24.6987,24.7057,14802.0
2015-12-10 09:30:00,35.55,35.55,35.46,35.54,23438.0,24.7266,24.7266,24.664,24.7196,23438.0
2015-12-10 10:00:00,35.58,35.64,35.53,35.63,3904.0,24.7474,24.7892,24.7126,24.7822,3904.0
2015-12-10 10:30:00,35.62,35.67,35.53,35.54,19139.0,24.7752,24.81,24.7126,24.7196,19139.0
2015-12-10 11:00:00,35.51,35.53,35.46,35.51,12606.0,24.6987,24.7126,24.664,24.6987,12606.0
2015-12-10 11:30:00,35.49,35.51,35.45,35.49,6694.0,24.6848,24.6987,24.657,24.6848,6694.0
2015-12-10 12:00:00,35.48,35.48,35.4,35.43,7134.0,24.6779,24.6779,24.6222,24.6431,7134.0
2015-12-10 12:30:00,35.44,35.5,35.42,35.5,3288.0,24.65,24.6918,24.6361,24.6918,3288.0
2015-12-10 13:00:00,35.48,35.51,35.47,35.48,6306.0,24.6779,24.6987,24.6709,24.6779,6306.0
2015-12-10 13:30:00,35.47,35.53,35.47,35.52,2602.0,24.6709,24.7126,24.6709,24.7057,2602.0
2015-12-10 14:00:00,35.52,35.62,35.52,35.62,23364.0,24.7057,24.7752,24.7057,24.7752,23364.0
2015-12-10 14:30:00,35.61,35.63,35.53,35.53,28664.0,24.7683,24.7822,24.7126,24.7126,28664.0
2015-12-10 15:00:00,35.52,35.6,35.42,35.57,25163.0,24.7057,24.7613,24.6361,24.7405,25163.0
2015-12-10 15:30:00,35.59,35.77,35.51,35.51,175706.0,24.7544,24.8796,24.6987,24.6987,175706.0
2015-12-11 09:30:00,35.26,35.26,35.0,35.02,43953.0,24.5248,24.5248,24.344,24.3579,43953.0
2015-12-11 10:00:00,35.01,35.3,35.01,35.28,9608.0,24.351,24.5527,24.351,24.5388,9608.0
2015-12-11 10:30:00,35.26,35.26,35.17,35.18,7858.0,24.5248,24.5248,24.4622,24.4692,7858.0
2015-12-11 11:00:00,35.17,35.19,35.13,35.14,9991.0,24.4622,24.4762,24.4344,24.4414,9991.0
2015-12-11 11:30:00,35.16,35.22,35.15,35.15,5129.0,24.4553,24.497,24.4483,24.4483,5129.0
2015-12-11 12:00:00,35.14,35.15,35.04,35.04,3258.0,24.4414,24.4483,24.3718,24.3718,3258.0
2015-12-11 12:30:00,35.03,35.05,34.95,34.96,13099.0,24.3649,24.3788,24.3092,24.3162,13099.0
2015-12-11 13:00:00,34.97,34.99,34.93,34.93,3630.0,24.3231,24.337,24.2953,24.2953,3630.0
2015-12-11 13:30:00,34.95,34.96,34.9,34.9,5191.0,24.3092,24.3162,24.2745,24.2745,5191.0
2015-12-11 14:00:00,34.9,34.95,34.89,34.94,5137.0,24.2745,24.3092,24.2675,24.3023,5137.0
2015-12-11 14:30:00,34.94,34.94,34.9,34.93,6252.0,24.3023,24.3023,24.2745,24.2953,6252.0
2015-12-11 15:00:00,34.94,34.97,34.83,34.91,14694.0,24.3023,24.3231,24.2258,24.2814,14694.0
2015-12-11 15:30:00,34.88,34.93,34.83,34.91,72063.0,24.2605,24.2953,24.2258,24.2814,72063.0
2015-12-14 09:30:00,36.18,36.24,36.04,36.06,47958.0,25.1647,25.2065,25.0674,25.0813,47958.0
2015-12-14 10:00:00,36.07,36.24,36.01,36.01,15681.0,25.0882,25.2065,25.0465,25.0465,15681.0
2015-12-14 10:30:00,36.0,36.07,35.99,36.07,95694.0,25.0395,25.0882,25.0326,25.0882,95694.0
2015-12-14 11:00:00,36.04,36.05,36.01,36.02,7689.0,25.0674,25.0743,25.0465,25.0535,7689.0
2015-12-14 11:30:00,36.02,36.1,36.01,36.08,6775.0,25.0535,25.1091,25.0465,25.0952,6775.0
2015-12-14 12:00:00,36.1,36.19,36.1,36.15,3096.0,25.1091,25.1717,25.1091,25.1439,3096.0
2015-12-14 12:30:00,36.18,36.2,36.1,36.15,4530.0,25.1647,25.1787,25.1091,25.1439,4530.0
2015-12-14 13:00:00,36.16,36.16,36.08,36.08,5452.0,25.1508,25.1508,25.0952,25.0952,5452.0
2015-12-14 13:30:00,36.07,36.1,36.04,36.09,1600.0,25.0882,25.1091,25.0674,25.1021,1600.0
2015-12-14 14:00:00,36.07,36.07,36.02,36.04,2004.0,25.0882,25.0882,25.0535,25.0674,2004.0
2015-12-14 14:30:00,36.04,36.15,36.04,36.11,2318.0,25.0674,25.1439,25.0674,25.1161,2318.0
2015-12-14 15:00:00,36.1,36.11,36.03,36.09,3626.0,25.1091,25.1161,25.0604,25.1021,3626.0
2015-12-14 15:30:00,36.09,36.28,36.07,36.27,131706.0,25.1021,25.2343,25.0882,25.2273,131706.0
2015-12-15 09:30:00,36.26,36.41,36.22,36.41,47999.0,25.2204,25.3247,25.1926,25.3247,47999.0
2015-12-15 10:00:00,36.41,36.45,36.34,36.4,24340.0,25.3247,25.3525,25.276,25.3178,24340.0
2015-12-15 10:30:00,36.38,36.44,36.34,36.4,40146.0,25.3039,25.3456,25.276,25.3178,40146.0
2015-12-15 11:00:00,36.41,36.42,36.28,36.28,25064.0,25.3247,25.3317,25.2343,25.2343,25064.0
2015-12-15 11:30:00,36.28,36.31,36.18,36.23,52904.0,25.2343,25.2552,25.1647,25.1995,52904.0
2015-12-15 12:00:00,36.25,36.26,36.22,36.24,5904.0,25.2134,25.2204,25.1926,25.2065,5904.0
2015-12-15 12:30:00,36.24,36.34,36.24,36.31,8932.0,25.2065,25.276,25.2065,25.2552,8932.0
2015-12-15 13:00:00,36.31,36.35,36.28,36.34,9106.0,25.2552,25.283,25.2343,25.276,9106.0
2015-12-15 13:30:00,36.33,36.38,36.25,36.38,32704.0,25.2691,25.3039,25.2134,25.3039,32704.0
2015-12-15 14:00:00,36.37,36.37,36.28,36.28,3575.0,25.2969,25.2969,25.2343,25.2343,3575.0
2015-12-15 14:30:00,36.29,36.36,36.27,36.31,9588.0,25.2413,25.2899,25.2273,25.2552,9588.0
2015-12-15 15:00:00,36.26,36.28,36.25,36.25,9422.0,25.2204,25.2343,25.2134,25.2134,9422.0
2015-12-15 15:30:00,36.25,36.33,36.23,36.25,20115.0,25.2134,25.2691,25.1995,25.2134,20115.0
2015-12-16 09:30:00,28.49,28.49,28.03,28.18,166706.0,25.7077,25.7077,25.2926,25.428,166706.0
2015-12-16 10:00:00,28.18,28.18,28.08,28.11,24342.0,25.428,25.428,25.3377,25.3648,24342.0
2015-12-16 10:30:00,28.11,28.11,28.05,28.09,23518.0,25.3648,25.3648,25.3107,25.3468,23518.0
2015-12-16 11:00:00,28.08,28.09,27.96,27.99,18499.0,25.3377,25.3468,25.2294,25.2565,18499.0
2015-12-16 11:30:00,27.99,28.01,27.98,28.01,9919.0,25.2565,25.2746,25.2475,25.2746,9919.0
2015-12-16 12:00:00,28.01,28.06,28.01,28.05,6744.0,25.2746,25.3197,25.2746,25.3107,6744.0
2015-12-16 12:30:00,28.08,28.09,28.04,28.08,11484.0,25.3377,25.3468,25.3016,25.3377,11484.0
2015-12-16 13:00:00,28.07,28.14,28.02,28.11,24226.0,25.3287,25.3919,25.2836,25.3648,24226.0
2015-12-16 13:30:00,28.11,28.14,28.07,28.13,14110.0,25.3648,25.3919,25.3287,25.3828,14110.0
2015-12-16 14:00:00,28.14,28.18,28.1,28.14,10156.0,25.3919,25.428,25.3558,25.3919,10156.0
2015-12-16 14:30:00,28.14,28.35,28.14,28.35,6914.0,25.3919,25.5814,25.3919,25.5814,6914.0
2015-12-16 15:00:00,28.35,28.36,28.26,28.27,10493.0,25.5814,25.5904,25.5002,25.5092,10493.0
2015-12-16 15:30:00,28.28,28.35,28.28,28.32,45378.0,25.5182,25.5814,25.5182,25.5543,45378.0
2015-12-17 09:30:00,28.77,28.77,28.46,28.54,29843.0,25.9603,25.9603,25.6806,25.7528,29843.0
2015-12-17 10:00:00,28.54,28.55,28.45,28.45,5050.0,25.7528,25.7618,25.6716,25.6716,5050.0
2015-12-17 10:30:00,28.47,28.49,28.39,28.39,8619.0,25.6896,25.7077,25.6175,25.6175,8619.0
2015-12-17 11:00:00,28.4,28.41,28.3,28.31,21416.0,25.6265,25.6355,25.5362,25.5453,21416.0
2015-12-17 11:30:00,28.3,28.37,28.29,28.34,3226.0,25.5362,25.5994,25.5272,25.5723,3226.0
2015-12-17 12:00:00,28.33,28.33,28.29,28.33,1387.0,25.5633,25.5633,25.5272,25.5633,1387.0
2015-12-17 12:30:00,28.32,28.32,28.27,28.3,3581.0,25.5543,25.5543,25.5092,25.5362,3581.0
2015-12-17 13:00:00,28.3,28.34,28.28,28.3,6600.0,25.5362,25.5723,25.5182,25.5362,6600.0
2015-12-17 13:30:00,28.32,28.38,28.32,28.37,1950.0,25.5543,25.6084,25.5543,25.5994,1950.0
2015-12-17 14:00:00,28.37,28.41,28.37,28.41,3781.0,25.5994,25.6355,25.5994,25.6355,3781.0
2015-12-17 14:30:00,28.39,28.39,28.37,28.38,2599.0,25.6175,25.6175,25.5994,25.6084,2599.0
2015-12-17 15:00:00,28.37,28.4,28.34,28.4,14548.0,25.5994,25.6265,25.5723,25.6265,14548.0
2015-12-17 15:30:00,28.4,28.41,28.3,28.3,47131.0,25.6265,25.6355,25.5362,25.5362,47131.0
2015-12-18 09:30:00,28.46,28.55,28.4,28.49,87925.0,25.6806,25.7618,25.6265,25.7077,87925.0
2015-12-18 10:00:00,28.48,28.5,28.42,28.45,13272.0,25.6987,25.7167,25.6445,25.6716,13272.0
2015-12-18 10:30:00,28.47,28.47,28.42,28.45,7709.0,25.6896,25.6896,25.6445,25.6716,7709.0
2015-12-18 11:00:00,28.45,28.49,28.44,28.48,7035.0,25.6716,25.7077,25.6626,25.6987,7035.0
2015-12-18 11:30:00,28.49,28.52,28.45,28.45,6614.0,25.7077,25.7348,25.6716,25.6716,6614.0
2015-12-18 12:00:00,28.45,28.53,28.45,28.5,19001.0,25.6716,25.7438,25.6716,25.7167,19001.0
2015-12-18 12:30:00,28.48,28.51,28.43,28.5,21519.0,25.6987,25.7257,25.6535,25.7167,21519.0
2015-12-18 13:00:00,28.51,28.54,28.44,28.44,6525.0,25.7257,25.7528,25.6626,25.6626,6525.0
2015-12-18 13:30:00,28.45,28.57,28.45,28.57,11162.0,25.6716,25.7799,25.6716,25.7799,11162.0
2015-12-18 14:00:00,28.56,28.65,28.56,28.64,13982.0,25.7709,25.8521,25.7709,25.843,13982.0
2015-12-18 14:30:00,28.63,28.66,28.59,28.6,4936.0,25.834,25.8611,25.7979,25.8069,4936.0
2015-12-18 15:00:00,28.61,28.62,28.56,28.61,4582.0,25.816,25.825,25.7709,25.816,4582.0
2015-12-18 15:30:00,28.6,28.6,28.45,28.55,92990.0,25.8069,25.8069,25.6716,25.7618,92990.0
2015-12-21 09:30:00,29.4,29.42,29.28,29.33,24937.0,26.5288,26.5469,26.4205,26.4657,24937.0
2015-12-21 10:00:00,29.31,29.36,29.3,29.33,46332.0,26.4476,26.4927,26.4386,26.4657,46332.0
2015-12-21 10:30:00,29.34,29.41,29.34,29.38,12276.0,26.4747,26.5378,26.4747,26.5108,12276.0
2015-12-21 11:00:00,29.38,29.38,29.3,29.31,9927.0,26.5108,26.5108,26.4386,26.4476,9927.0
2015-12-21 11:30:00,29.32,29.32,29.25,29.26,3977.0,26.4566,26.4566,26.3935,26.4025,3977.0
2015-12-21 12:00:00,29.26,29.3,29.25,29.3,7051.0,26.4025,26.4386,26.3935,26.4386,7051.0
2015-12-21 12:30:00,29.31,29.34,29.3,29.3,4249.0,26.4476,26.4747,26.4386,26.4386,4249.0
2015-12-21 13:00:00,29.32,29.37,29.32,29.35,6400.0,26.4566,26.5017,26.4566,26.4837,6400.0
2015-12-21 13:30:00,29.36,29.37,29.35,29.35,1602.0,26.4927,26.5017,26.4837,26.4837,1602.0
2015-12-21 14:00:00,29.36,29.36,29.32,29.34,5770.0,26.4927,26.4927,26.4566,26.4747,5770.0
2015-12-21 14:30:00,29.34,29.34,29.3,29.32,2882.0,26.4747,26.4747,26.4386,26.4566,2882.0
2015-12-21 15:00:00,29.32,29.34,29.29,29.3,5843.0,26.4566,26.4747,26.4296,26.4386,5843.0
2015-12-21 15:30:00,29.3,29.42,29.28,29.39,68555.0,26.4386,26.5469,26.4205,26.5198,68555.0
2015-12-22 09:30:00,29.57,29.58,29.45,29.56,33442.0,26.6822,26.6912,26.5739,26.6732,33442.0
2015-12-22 10:00:00,29.55,29.57,29.53,29.55,58693.0,26.6642,26.6822,26.6461,26.6642,58693.0
2015-12-22 10:30:00,29.54,29.54,29.51,29.54,34718.0,26.6551,26.6551,26.6281,26.6551,34718.0
2015-12-22 11:00:00,29.54,29.56,29.54,29.56,10467.0,26.6551,26.6732,26.6551,26.6732,10467.0
2015-12-22 11:30:00,29.56,29.59,29.56,29.58,7737.0,26.6732,26.7003,26.6732,26.6912,7737.0
2015-12-22 12:00:00,29.57,29.6,29.56,29.59,12512.0,26.6822,26.7093,26.6732,26.7003,12512.0
2015-12-22 12:30:00,29.59,29.67,29.59,29.67,11674.0,26.7003,26.7725,26.7003,26.7725,11674.0
2015-12-22 13:00:00,29.67,29.74,29.67,29.73,5442.0,26.7725,26.8356,26.7725,26.8266,5442.0
2015-12-22 13:30:00,29.74,29.81,29.73,29.81,7275.0,26.8356,26.8988,26.8266,26.8988,7275.0
2015-12-22 14:00:00,29.81,29.82,29.79,29.81,6564.0,26.8988,26.9078,26.8807,26.8988,6564.0
2015-12-22 14:30:00,29.81,29.81,29.76,29.76,6025.0,26.8988,26.8988,26.8537,26.8537,6025.0
2015-12-22 15:00:00,29.78,29.82,29.78,29.78,9724.0,26.8717,26.9078,26.8717,26.8717,9724.0
2015-12-22 15:30:00,29.78,29.78,29.71,29.75,78038.0,26.8717,26.8717,26.8085,26.8446,78038.0
2015-12-23 09:30:00,29.45,29.45,29.34,29.45,106549.0,26.5739,26.5739,26.4747,26.5739,106549.0
2015-12-23 10:00:00,29.46,29.46,29.41,29.41,4569.0,26.583,26.583,26.5378,26.5378,4569.0
2015-12-23 10:30:00,29.43,29.43,29.3,29.42,36856.0,26.5559,26.5559,26.4386,26.5469,36856.0
2015-12-23 11:00:00,29.39,29.44,29.36,29.43,9136.0,26.5198,26.5649,26.4927,26.5559,9136.0
2015-12-23 11:30:00,29.44,29.45,29.39,29.42,4956.0,26.5649,26.5739,26.5198,26.5469,4956.0
2015-12-23 12:00:00,29.43,29.44,29.41,29.41,3150.0,26.5559,26.5649,26.5378,26.5378,3150.0
2015-12-23 12:30:00,29.39,29.39,29.37,29.37,3500.0,26.5198,26.5198,26.5017,26.5017,3500.0
2015-12-23 13:00:00,29.37,29.37,29.37,29.37,1800.0,26.5017,26.5017,26.5017,26.5017,1800.0
2015-12-23 13:30:00,29.37,29.39,29.35,29.39,6572.0,26.5017,26.5198,26.4837,26.5198,6572.0
2015-12-23 14:00:00,29.41,29.47,29.4,29.47,3950.0,26.5378,26.592,26.5288,26.592,3950.0
2015-12-23 14:30:00,29.48,29.49,29.45,29.48,5309.0,26.601,26.61,26.5739,26.601,5309.0
2015-12-23 15:00:00,29.48,29.48,29.46,29.47,9964.0,26.601,26.601,26.583,26.592,9964.0
2015-12-23 15:30:00,29.46,29.47,29.4,29.41,33421.0,26.583,26.592,26.5288,26.5378,33421.0
2015-12-24 09:30:00,29.2,29.2,29.03,29.1,48971.0,26.3484,26.3484,26.195,26.2581,48971.0
2015-12-24 10:00:00,29.09,29.13,29.09,29.13,2300.0,26.2491,26.2852,26.2491,26.2852,2300.0
2015-12-24 10:30:00,29.13,29.16,29.13,29.14,5303.0,26.2852,26.3123,26.2852,26.2942,5303.0
2015-12-24 11:00:00,29.16,29.19,29.16,29.18,6712.0,26.3123,26.3393,26.3123,26.3303,6712.0
2015-12-24 11:30:00,29.2,29.24,29.19,29.23,17412.0,26.3484,26.3844,26.3393,26.3754,17412.0
2015-12-24 12:00:00,29.23,29.23,29.15,29.2,20090.0,26.3754,26.3754,26.3032,26.3484,20090.0
2015-12-24 12:30:00,29.19,29.19,29.1,29.12,26874.0,26.3393,26.3393,26.2581,26.2762,26874.0
2015-12-28 09:30:00,28.37,28.37,28.08,28.15,153735.0,25.5994,25.5994,25.3377,25.4009,153735.0
2015-12-28 10:00:00,28.15,28.17,28.09,28.16,35370.0,25.4009,25.4189,25.3468,25.4099,35370.0
2015-12-28 10:30:00,28.16,28.19,28.16,28.19,12754.0,25.4099,25.437,25.4099,25.437,12754.0
2015-12-28 11:00:00,28.18,28.22,28.17,28.17,17618.0,25.428,25.4641,25.4189,25.4189,17618.0
2015-12-28 11:30:00,28.17,28.2,28.16,28.18,10900.0,25.4189,25.446,25.4099,25.428,10900.0
2015-12-28 12:00:00,28.19,28.22,28.19,28.2,9002.0,25.437,25.4641,25.437,25.446,9002.0
2015-12-28 12:30:00,28.21,28.23,28.18,28.22,13704.0,25.455,25.4731,25.428,25.4641,13704.0
2015-12-28 13:00:00,28.21,28.29,28.21,28.28,33058.0,25.455,25.5272,25.455,25.5182,33058.0
2015-12-28 13:30:00,28.27,28.29,28.19,28.21,23546.0,25.5092,25.5272,25.437,25.455,23546.0
2015-12-28 14:00:00,28.2,28.22,28.2,28.22,4900.0,25.446,25.4641,25.446,25.4641,4900.0
2015-12-28 14:30:00,28.21,28.22,28.19,28.2,15410.0,25.455,25.4641,25.437,25.446,15410.0
2015-12-28 15:00:00,28.19,28.22,28.19,28.22,10404.0,25.437,25.4641,25.437,25.4641,10404.0
2015-12-28 15:30:00,28.23,28.26,28.16,28.16,71472.0,25.4731,25.5002,25.4099,25.4099,71472.0
2015-12-29 09:30:00,28.44,28.51,28.42,28.44,23199.0,25.6626,25.7257,25.6445,25.6626,23199.0
2015-12-29 10:00:00,28.45,28.49,28.45,28.46,17572.0,25.6716,25.7077,25.6716,25.6806,17572.0
2015-12-29 10:30:00,28.45,28.45,28.41,28.43,8200.0,25.6716,25.6716,25.6355,25.6535,8200.0
2015-12-29 11:00:00,28.43,28.43,28.4,28.4,9550.0,25.6535,25.6535,25.6265,25.6265,9550.0
2015-12-29 11:30:00,28.4,28.4,28.35,28.36,10086.0,25.6265,25.6265,25.5814,25.5904,10086.0
2015-12-29 12:00:00,28.36,28.37,28.35,28.37,2236.0,25.5904,25.5994,25.5814,25.5994,2236.0
2015-12-29 12:30:00,28.37,28.38,28.36,28.36,14418.0,25.5994,25.6084,25.5904,25.5904,14418.0
2015-12-29 13:00:00,28.37,28.4,28.37,28.4,3907.0,25.5994,25.6265,25.5994,25.6265,3907.0
2015-12-29 13:30:00,28.39,28.39,28.33,28.35,14219.0,25.6175,25.6175,25.5633,25.5814,14219.0
2015-12-29 14:00:00,28.36,28.4,28.36,28.4,2700.0,25.5904,25.6265,25.5904,25.6265,2700.0
2015-12-29 14:30:00,28.39,28.39,28.35,28.36,2836.0,25.6175,25.6175,25.5814,25.5904,2836.0
2015-12-29 15:00:00,28.37,28.38,28.36,28.37,17436.0,25.5994,25.6084,25.5904,25.5994,17436.0
2015-12-29 15:30:00,28.38,28.44,28.37,28.41,41375.0,25.6084,25.6626,25.5994,25.6355,41375.0
2015-12-30 09:30:00,28.22,28.26,28.15,28.24,52728.0,25.4641,25.5002,25.4009,25.4821,52728.0
2015-12-30 10:00:00,28.23,28.29,28.23,28.29,21574.0,25.4731,25.5272,25.4731,25.5272,21574.0
2015-12-30 10:30:00,28.28,28.32,28.27,28.32,9704.0,25.5182,25.5543,25.5092,25.5543,9704.0
2015-12-30 11:00:00,28.32,28.37,28.32,28.37,20423.0,25.5543,25.5994,25.5543,25.5994,20423.0
2015-12-30 11:30:00,28.36,28.36,28.28,28.28,9002.0,25.5904,25.5904,25.5182,25.5182,9002.0
2015-12-30 12:00:00,28.28,28.32,28.27,28.29,9773.0,25.5182,25.5543,25.5092,25.5272,9773.0
2015-12-30 12:30:00,28.29,28.35,28.29,28.35,18024.0,25.5272,25.5814,25.5272,25.5814,18024.0
2015-12-30 13:00:00,28.36,28.36,28.35,28.36,3700.0,25.5904,25.5904,25.5814,25.5904,3700.0
2015-12-30 13:30:00,28.36,28.4,28.36,28.39,26141.0,25.5904,25.6265,25.5904,25.6175,26141.0
2015-12-30 14:00:00,28.38,28.38,28.37,28.37,2748.0,25.6084,25.6084,25.5994,25.5994,2748.0
2015-12-30 14:30:00,28.37,28.37,28.33,28.33,7634.0,25.5994,25.5994,25.5633,25.5633,7634.0
2015-12-30 15:00:00,28.34,28.36,28.33,28.34,3202.0,25.5723,25.5904,25.5633,25.5723,3202.0
2015-12-30 15:30:00,28.33,28.33,28.23,28.28,56473.0,25.5633,25.5633,25.4731,25.5182,56473.0
2015-12-31 09:30:00,28.37,28.37,28.06,28.1,64441.0,25.5994,25.5994,25.3197,25.3558,64441.0
2015-12-31 10:00:00,28.1,28.1,28.08,28.08,10566.0,25.3558,25.3558,25.3377,25.3377,10566.0
2015-12-31 10:30:00,28.07,28.1,28.05,28.1,9415.0,25.3287,25.3558,25.3107,25.3558,9415.0
2015-12-31 11:00:00,28.1,28.11,28.08,28.09,14450.0,25.3558,25.3648,25.3377,25.3468,14450.0
2015-12-31 11:30:00,28.09,28.09,28.01,28.05,17438.0,25.3468,25.3468,25.2746,25.3107,17438.0
2015-12-31 12:00:00,28.05,28.09,28.05,28.09,4082.0,25.3107,25.3468,25.3107,25.3468,4082.0
2015-12-31 12:30:00,28.09,28.1,28.08,28.1,8182.0,25.3468,25.3558,25.3377,25.3558,8182.0
2015-12-31 13:00:00,28.09,28.09,28.07,28.08,8890.0,25.3468,25.3468,25.3287,25.3377,8890.0
2015-12-31 13:30:00,28.08,28.08,28.07,28.07,700.0,25.3377,25.3377,25.3287,25.3287,700.0
2015-12-31 14:00:00,28.07,28.07,28.04,28.05,7000.0,25.3287,25.3287,25.3016,25.3107,7000.0
2015-12-31 14:30:00,28.04,28.07,28.03,28.07,19959.0,25.3016,25.3287,25.2926,25.3287,19959.0
2015-12-31 15:00:00,28.07,28.09,28.03,28.07,40006.0,25.3287,25.3468,25.2926,25.3287,40006.0
2015-12-31 15:30:00,28.08,28.09,28.02,28.03,47131.0,25.3377,25.3468,25.2836,25.2926,47131.0
2016-01-04 09:30:00,25.67,25.8,25.5,25.5,143846.0,23.1631,23.2804,23.0097,23.0097,143846.0
2016-01-04 10:00:00,25.5,25.54,25.42,25.48,25815.0,23.0097,23.0458,22.9375,22.9916,25815.0
2016-01-04 10:30:00,25.48,25.49,25.44,25.44,9278.0,22.9916,23.0007,22.9555,22.9555,9278.0
2016-01-04 11:00:00,25.44,25.44,25.34,25.39,40719.0,22.9555,22.9555,22.8653,22.9104,40719.0
2016-01-04 11:30:00,25.39,25.5,25.38,25.47,24188.0,22.9104,23.0097,22.9014,22.9826,24188.0
2016-01-04 12:00:00,25.49,25.49,25.45,25.45,12391.0,23.0007,23.0007,22.9646,22.9646,12391.0
2016-01-04 12:30:00,25.45,25.45,25.4,25.4,17235.0,22.9646,22.9646,22.9195,22.9195,17235.0
2016-01-04 13:00:00,25.41,25.42,25.39,25.42,13406.0,22.9285,22.9375,22.9104,22.9375,13406.0
2016-01-04 13:30:00,25.41,25.41,25.36,25.36,33153.0,22.9285,22.9285,22.8834,22.8834,33153.0
2016-01-04 14:00:00,25.36,25.39,25.34,25.37,37486.0,22.8834,22.9104,22.8653,22.8924,37486.0
2016-01-04 14:30:00,25.37,25.37,25.32,25.35,28895.0,22.8924,22.8924,22.8473,22.8743,28895.0
2016-01-04 15:00:00,25.35,25.35,25.25,25.34,53515.0,22.8743,22.8743,22.7841,22.8653,53515.0
2016-01-04 15:30:00,25.34,25.61,25.27,25.6,151456.0,22.8653,23.1089,22.8022,23.0999,151456.0
2016-01-05 09:30:00,25.97,26.0,25.84,25.84,56152.0,23.4338,23.4609,23.3165,23.3165,56152.0
2016-01-05 10:00:00,25.84,25.89,25.8,25.8,24039.0,23.3165,23.3616,23.2804,23.2804,24039.0
2016-01-05 10:30:00,25.8,25.87,25.77,25.87,16604.0,23.2804,23.3436,23.2533,23.3436,16604.0
2016-01-05 11:00:00,25.86,25.9,25.8,25.84,15035.0,23.3345,23.3706,23.2804,23.3165,15035.0
2016-01-05 11:30:00,25.83,25.88,25.82,25.83,3982.0,23.3075,23.3526,23.2984,23.3075,3982.0
2016-01-05 12:00:00,25.84,25.84,25.81,25.81,7469.0,23.3165,23.3165,23.2894,23.2894,7469.0
2016-01-05 12:30:00,25.8,25.83,25.79,25.83,4700.0,23.2804,23.3075,23.2714,23.3075,4700.0
2016-01-05 13:00:00,25.81,25.85,25.8,25.83,13384.0,23.2894,23.3255,23.2804,23.3075,13384.0
2016-01-05 13:30:00,25.84,25.93,25.84,25.92,9406.0,23.3165,23.3977,23.3165,23.3887,9406.0
2016-01-05 14:00:00,25.92,25.95,25.89,25.92,19420.0,23.3887,23.4157,23.3616,23.3887,19420.0
2016-01-05 14:30:00,25.92,25.93,25.86,25.86,21414.0,23.3887,23.3977,23.3345,23.3345,21414.0
2016-01-05 15:00:00,25.86,25.87,25.86,25.87,13472.0,23.3345,23.3436,23.3345,23.3436,13472.0
2016-01-05 15:30:00,25.87,25.98,25.86,25.96,212873.0,23.3436,23.4428,23.3345,23.4248,212873.0
2016-01-06 09:30:00,25.79,25.98,25.79,25.96,19739.0,23.2714,23.4428,23.2714,23.4248,19739.0
2016-01-06 10:00:00,25.98,25.99,25.91,25.96,22930.0,23.4428,23.4518,23.3796,23.4248,22930.0
2016-01-06 10:30:00,25.9,25.94,25.84,25.86,26831.0,23.3706,23.4067,23.3165,23.3345,26831.0
2016-01-06 11:00:00,25.86,25.93,25.86,25.9,29966.0,23.3345,23.3977,23.3345,23.3706,29966.0
2016-01-06 11:30:00,25.89,25.93,25.87,25.88,20200.0,23.3616,23.3977,23.3436,23.3526,20200.0
2016-01-06 12:00:00,25.89,25.89,25.85,25.86,29599.0,23.3616,23.3616,23.3255,23.3345,29599.0
2016-01-06 12:30:00,25.86,25.89,25.85,25.85,12000.0,23.3345,23.3616,23.3255,23.3255,12000.0
2016-01-06 13:00:00,25.83,25.83,25.78,25.78,1750.0,23.3075,23.3075,23.2623,23.2623,1750.0
2016-01-06 13:30:00,25.8,25.82,25.8,25.82,7701.0,23.2804,23.2984,23.2804,23.2984,7701.0
2016-01-06 14:00:00,25.84,25.89,25.84,25.88,3103.0,23.3165,23.3616,23.3165,23.3526,3103.0
2016-01-06 14:30:00,25.85,25.85,25.72,25.74,9394.0,23.3255,23.3255,23.2082,23.2263,9394.0
2016-01-06 15:00:00,25.71,25.77,25.68,25.77,3950.0,23.1992,23.2533,23.1721,23.2533,3950.0
2016-01-06 15:30:00,25.77,25.79,25.75,25.78,32212.0,23.2533,23.2714,23.2353,23.2623,32212.0
2016-01-07 09:30:00,24.09,24.57,23.9,24.38,233183.0,21.7374,22.1705,21.5659,21.9991,233183.0
2016-01-07 10:00:00,24.39,24.5,24.33,24.47,51342.0,22.0081,22.1073,21.954,22.0803,51342.0
2016-01-07 10:30:00,24.5,24.89,24.49,24.89,95226.0,22.1073,22.4593,22.0983,22.4593,95226.0
2016-01-07 11:00:00,24.87,24.91,24.71,24.73,55940.0,22.4412,22.4773,22.2968,22.3149,55940.0
2016-01-07 11:30:00,24.76,24.76,24.67,24.67,22108.0,22.342,22.342,22.2607,22.2607,22108.0
2016-01-07 12:00:00,24.65,24.65,24.59,24.6,32829.0,22.2427,22.2427,22.1886,22.1976,32829.0
2016-01-07 12:30:00,24.6,24.67,24.55,24.55,27026.0,22.1976,22.2607,22.1525,22.1525,27026.0
2016-01-07 13:00:00,24.54,24.55,24.43,24.44,65512.0,22.1434,22.1525,22.0442,22.0532,65512.0
2016-01-07 13:30:00,24.44,24.44,24.28,24.36,41273.0,22.0532,22.0532,21.9088,21.981,41273.0
2016-01-07 14:00:00,24.36,24.36,24.27,24.28,26283.0,21.981,21.981,21.8998,21.9088,26283.0
2016-01-07 14:30:00,24.27,24.32,24.23,24.23,23155.0,21.8998,21.9449,21.8637,21.8637,23155.0
2016-01-07 15:00:00,24.22,24.22,24.07,24.08,42144.0,21.8547,21.8547,21.7193,21.7284,42144.0
2016-01-07 15:30:00,24.08,24.27,24.08,24.17,160881.0,21.7284,21.8998,21.7284,21.8096,160881.0
2016-01-08 09:30:00,24.65,24.71,24.45,24.47,85786.0,22.2427,22.2968,22.0622,22.0803,85786.0
2016-01-08 10:00:00,24.47,24.47,24.27,24.4,36537.0,22.0803,22.0803,21.8998,22.0171,36537.0
2016-01-08 10:30:00,24.41,24.44,24.38,24.42,29600.0,22.0261,22.0532,21.9991,22.0352,29600.0
2016-01-08 11:00:00,24.42,24.44,24.32,24.34,14014.0,22.0352,22.0532,21.9449,21.963,14014.0
2016-01-08 11:30:00,24.34,24.36,24.29,24.35,13911.0,21.963,21.981,21.9179,21.972,13911.0
2016-01-08 12:00:00,24.34,24.38,24.33,24.37,15207.0,21.963,21.9991,21.954,21.99,15207.0
2016-01-08 12:30:00,24.36,24.36,24.33,24.35,14784.0,21.981,21.981,21.954,21.972,14784.0
2016-01-08 13:00:00,24.36,24.36,24.32,24.32,5015.0,21.981,21.981,21.9449,21.9449,5015.0
2016-01-08 13:30:00,24.4,24.4,24.36,24.37,506.0,22.0171,22.0171,21.981,21.99,506.0
2016-01-08 14:00:00,24.36,24.38,24.3,24.31,9291.0,21.981,21.9991,21.9269,21.9359,9291.0
2016-01-08 14:30:00,24.3,24.37,24.3,24.32,8103.0,21.9269,21.99,21.9269,21.9449,8103.0
2016-01-08 15:00:00,24.33,24.35,24.29,24.29,18183.0,21.954,21.972,21.9179,21.9179,18183.0
2016-01-08 15:30:00,24.29,24.3,24.2,24.23,111088.0,21.9179,21.9269,21.8366,21.8637,111088.0
2016-01-11 09:30:00,23.9,23.9,23.76,23.81,45014.0,21.5659,21.5659,21.4396,21.4847,45014.0
2016-01-11 10:00:00,23.8,23.85,23.8,23.82,13100.0,21.4757,21.5208,21.4757,21.4938,13100.0
2016-01-11 10:30:00,23.83,23.89,23.77,23.77,37441.0,21.5028,21.5569,21.4486,21.4486,37441.0
2016-01-11 11:00:00,23.78,23.79,23.74,23.78,17501.0,21.4577,21.4667,21.4216,21.4577,17501.0
2016-01-11 11:30:00,23.78,23.88,23.76,23.82,40200.0,21.4577,21.5479,21.4396,21.4938,40200.0
2016-01-11 12:00:00,23.81,23.81,23.77,23.77,5400.0,21.4847,21.4847,21.4486,21.4486,5400.0
2016-01-11 12:30:00,23.77,23.78,23.75,23.77,23244.0,21.4486,21.4577,21.4306,21.4486,23244.0
2016-01-11 13:00:00,23.78,23.78,23.64,23.64,32592.0,21.4577,21.4577,21.3313,21.3313,32592.0
2016-01-11 13:30:00,23.63,23.65,23.53,23.54,8547.0,21.3223,21.3404,21.2321,21.2411,8547.0
2016-01-11 14:00:00,23.53,23.71,23.52,23.68,34129.0,21.2321,21.3945,21.2231,21.3674,34129.0
2016-01-11 14:30:00,23.63,23.64,23.55,23.56,14856.0,21.3223,21.3313,21.2501,21.2591,14856.0
2016-01-11 15:00:00,23.57,23.61,23.45,23.61,23034.0,21.2682,21.3043,21.1599,21.3043,23034.0
2016-01-11 15:30:00,23.62,23.75,23.62,23.68,66607.0,21.3133,21.4306,21.3133,21.3674,66607.0
2016-01-12 09:30:00,24.19,24.31,24.11,24.21,35519.0,21.8276,21.9359,21.7554,21.8457,35519.0
2016-01-12 10:00:00,24.22,24.22,24.11,24.11,33211.0,21.8547,21.8547,21.7554,21.7554,33211.0
2016-01-12 10:30:00,24.11,24.18,24.11,24.16,9404.0,21.7554,21.8186,21.7554,21.8006,9404.0
2016-01-12 11:00:00,24.15,24.15,24.04,24.05,18874.0,21.7915,21.7915,21.6923,21.7013,18874.0
2016-01-12 11:30:00,24.05,24.09,24.01,24.09,3328.0,21.7013,21.7374,21.6652,21.7374,3328.0
2016-01-12 12:00:00,24.14,24.16,24.05,24.12,11870.0,21.7825,21.8006,21.7013,21.7645,11870.0
2016-01-12 12:30:00,24.1,24.1,24.0,24.04,13427.0,21.7464,21.7464,21.6562,21.6923,13427.0
2016-01-12 13:00:00,24.03,24.04,24.0,24.0,2738.0,21.6832,21.6923,21.6562,21.6562,2738.0
2016-01-12 13:30:00,24.01,24.06,24.0,24.01,2214.0,21.6652,21.7103,21.6562,21.6652,2214.0
2016-01-12 14:00:00,24.0,24.04,23.96,24.03,2129.0,21.6562,21.6923,21.6201,21.6832,2129.0
2016-01-12 14:30:00,24.03,24.09,23.99,24.08,11798.0,21.6832,21.7374,21.6472,21.7284,11798.0
2016-01-12 15:00:00,24.07,24.09,24.03,24.08,9918.0,21.7193,21.7374,21.6832,21.7284,9918.0
2016-01-12 15:30:00,24.04,24.22,24.04,24.16,79767.0,21.6923,21.8547,21.6923,21.8006,79767.0
2016-01-13 09:30:00,23.53,23.53,23.41,23.43,53975.0,21.2321,21.2321,21.1238,21.1418,53975.0
2016-01-13 10:00:00,23.43,23.44,23.31,23.35,47345.0,21.1418,21.1509,21.0336,21.0697,47345.0
2016-01-13 10:30:00,23.33,23.35,23.29,23.34,38938.0,21.0516,21.0697,21.0155,21.0606,38938.0
2016-01-13 11:00:00,23.34,23.38,23.3,23.38,17408.0,21.0606,21.0967,21.0245,21.0967,17408.0
2016-01-13 11:30:00,23.39,23.4,23.28,23.3,18024.0,21.1058,21.1148,21.0065,21.0245,18024.0
2016-01-13 12:00:00,23.31,23.34,23.3,23.32,10856.0,21.0336,21.0606,21.0245,21.0426,10856.0
2016-01-13 12:30:00,23.31,23.31,23.23,23.23,22817.0,21.0336,21.0336,20.9614,20.9614,22817.0
2016-01-13 13:00:00,23.21,23.21,23.16,23.16,4076.0,20.9433,20.9433,20.8982,20.8982,4076.0
2016-01-13 13:30:00,23.17,23.18,23.08,23.08,22540.0,20.9072,20.9163,20.826,20.826,22540.0
2016-01-13 14:00:00,23.09,23.11,23.04,23.05,15218.0,20.835,20.8531,20.7899,20.799,15218.0
2016-01-13 14:30:00,23.05,23.06,22.96,23.04,19733.0,20.799,20.808,20.7177,20.7899,19733.0
2016-01-13 15:00:00,23.04,23.08,22.99,23.06,12501.0,20.7899,20.826,20.7448,20.808,12501.0
2016-01-13 15:30:00,23.05,23.11,22.95,22.96,123029.0,20.799,20.8531,20.7087,20.7177,123029.0
2016-01-14 09:30:00,23.57,23.62,23.45,23.45,65553.0,21.2682,21.3133,21.1599,21.1599,65553.0
2016-01-14 10:00:00,23.47,23.74,23.45,23.69,84816.0,21.1779,21.4216,21.1599,21.3765,84816.0
2016-01-14 10:30:00,23.75,23.84,23.73,23.75,64535.0,21.4306,21.5118,21.4125,21.4306,64535.0
2016-01-14 11:00:00,23.75,23.8,23.7,23.73,22124.0,21.4306,21.4757,21.3855,21.4125,22124.0
2016-01-14 11:30:00,23.74,23.74,23.66,23.71,19726.0,21.4216,21.4216,21.3494,21.3945,19726.0
2016-01-14 12:00:00,23.77,23.77,23.68,23.75,9381.0,21.4486,21.4486,21.3674,21.4306,9381.0
2016-01-14 12:30:00,23.74,23.82,23.74,23.76,15989.0,21.4216,21.4938,21.4216,21.4396,15989.0
2016-01-14 13:00:00,23.77,23.85,23.77,23.85,9005.0,21.4486,21.5208,21.4486,21.5208,9005.0
2016-01-14 13:30:00,23.85,23.92,23.84,23.89,5747.0,21.5208,21.584,21.5118,21.5569,5747.0
2016-01-14 14:00:00,23.89,23.91,23.83,23.86,5949.0,21.5569,21.575,21.5028,21.5299,5949.0
2016-01-14 14:30:00,23.87,23.94,23.84,23.93,17752.0,21.5389,21.602,21.5118,21.593,17752.0
2016-01-14 15:00:00,23.93,23.96,23.89,23.89,12450.0,21.593,21.6201,21.5569,21.5569,12450.0
2016-01-14 15:30:00,23.88,23.97,23.84,23.94,96450.0,21.5479,21.6291,21.5118,21.602,96450.0
2016-01-15 09:30:00,22.72,22.85,22.27,22.76,163740.0,20.5012,20.6185,20.0951,20.5373,163740.0
2016-01-15 10:00:00,22.76,22.78,22.68,22.69,42349.0,20.5373,20.5553,20.4651,20.4741,42349.0
2016-01-15 10:30:00,22.68,22.73,22.64,22.64,24059.0,20.4651,20.5102,20.429,20.429,24059.0
2016-01-15 11:00:00,22.63,22.64,22.54,22.58,23193.0,20.42,20.429,20.3388,20.3749,23193.0
2016-01-15 11:30:00,22.58,22.6,22.56,22.56,10933.0,20.3749,20.3929,20.3568,20.3568,10933.0
2016-01-15 12:00:00,22.57,22.58,22.51,22.51,27206.0,20.3658,20.3749,20.3117,20.3117,27206.0
2016-01-15 12:30:00,22.5,22.54,22.38,22.54,23229.0,20.3027,20.3388,20.1944,20.3388,23229.0
2016-01-15 13:00:00,22.54,22.54,22.47,22.51,5675.0,20.3388,20.3388,20.2756,20.3117,5675.0
2016-01-15 13:30:00,22.49,22.55,22.47,22.52,19647.0,20.2936,20.3478,20.2756,20.3207,19647.0
2016-01-15 14:00:00,22.51,22.54,22.51,22.53,8935.0,20.3117,20.3388,20.3117,20.3297,8935.0
2016-01-15 14:30:00,22.51,22.67,22.45,22.67,23961.0,20.3117,20.4561,20.2576,20.4561,23961.0
2016-01-15 15:00:00,22.66,22.73,22.59,22.59,15624.0,20.447,20.5102,20.3839,20.3839,15624.0
2016-01-15 15:30:00,22.59,22.71,22.59,22.71,128335.0,20.3839,20.4922,20.3839,20.4922,128335.0
2016-01-19 09:30:00,23.73,23.92,23.65,23.67,161361.0,21.4125,21.584,21.3404,21.3584,161361.0
2016-01-19 10:00:00,23.69,23.77,23.68,23.77,44997.0,21.3765,21.4486,21.3674,21.4486,44997.0
2016-01-19 10:30:00,23.78,23.78,23.72,23.72,12201.0,21.4577,21.4577,21.4035,21.4035,12201.0
2016-01-19 11:00:00,23.73,23.74,23.69,23.73,27844.0,21.4125,21.4216,21.3765,21.4125,27844.0
2016-01-19 11:30:00,23.74,23.76,23.72,23.73,25902.0,21.4216,21.4396,21.4035,21.4125,25902.0
2016-01-19 12:00:00,23.72,23.74,23.67,23.67,27483.0,21.4035,21.4216,21.3584,21.3584,27483.0
2016-01-19 12:30:00,23.71,23.72,23.68,23.71,36307.0,21.3945,21.4035,21.3674,21.3945,36307.0
2016-01-19 13:00:00,23.71,23.71,23.66,23.66,34007.0,21.3945,21.3945,21.3494,21.3494,34007.0
2016-01-19 13:30:00,23.66,23.67,23.64,23.65,8485.0,21.3494,21.3584,21.3313,21.3404,8485.0
2016-01-19 14:00:00,23.65,23.66,23.55,23.63,14371.0,21.3404,21.3494,21.2501,21.3223,14371.0
2016-01-19 14:30:00,23.61,23.61,23.5,23.54,28240.0,21.3043,21.3043,21.205,21.2411,28240.0
2016-01-19 15:00:00,23.56,23.69,23.52,23.69,16387.0,21.2591,21.3765,21.2231,21.3765,16387.0
2016-01-19 15:30:00,23.68,23.86,23.66,23.82,210164.0,21.3674,21.5299,21.3494,21.4938,210164.0
2016-01-20 09:30:00,23.15,23.21,23.1,23.12,84617.0,20.8892,20.9433,20.8441,20.8621,84617.0
2016-01-20 10:00:00,23.12,23.18,23.09,23.12,53739.0,20.8621,20.9163,20.835,20.8621,53739.0
2016-01-20 10:30:00,23.11,23.16,23.08,23.09,36375.0,20.8531,20.8982,20.826,20.835,36375.0
2016-01-20 11:00:00,23.09,23.13,23.06,23.08,35036.0,20.835,20.8711,20.808,20.826,35036.0
2016-01-20 11:30:00,23.08,23.16,23.07,23.07,35045.0,20.826,20.8982,20.817,20.817,35045.0
2016-01-20 12:00:00,23.06,23.09,22.97,22.97,11368.0,20.808,20.835,20.7268,20.7268,11368.0
2016-01-20 12:30:00,22.99,23.07,22.92,23.07,22562.0,20.7448,20.817,20.6817,20.817,22562.0
2016-01-20 13:00:00,23.08,23.11,23.03,23.1,2950.0,20.826,20.8531,20.7809,20.8441,2950.0
2016-01-20 13:30:00,23.09,23.23,23.08,23.19,3371.0,20.835,20.9614,20.826,20.9253,3371.0
2016-01-20 14:00:00,23.18,23.19,23.14,23.16,1955.0,20.9163,20.9253,20.8802,20.8982,1955.0
2016-01-20 14:30:00,23.13,23.19,23.11,23.17,11652.0,20.8711,20.9253,20.8531,20.9072,11652.0
2016-01-20 15:00:00,23.17,23.43,23.17,23.43,18088.0,20.9072,21.1418,20.9072,21.1418,18088.0
2016-01-20 15:30:00,23.42,23.44,23.25,23.32,60740.0,21.1328,21.1509,20.9794,21.0426,60740.0
2016-01-21 09:30:00,22.79,23.04,22.79,23.0,67093.0,20.5643,20.7899,20.5643,20.7538,67093.0
2016-01-21 10:00:00,22.99,23.12,22.99,23.11,16729.0,20.7448,20.8621,20.7448,20.8531,16729.0
2016-01-21 10:30:00,23.08,23.14,23.06,23.09,13694.0,20.826,20.8802,20.808,20.835,13694.0
2016-01-21 11:00:00,23.08,23.16,23.08,23.09,12465.0,20.826,20.8982,20.826,20.835,12465.0
2016-01-21 11:30:00,23.1,23.16,23.09,23.15,16151.0,20.8441,20.8982,20.835,20.8892,16151.0
2016-01-21 12:00:00,23.13,23.22,23.13,23.16,11583.0,20.8711,20.9524,20.8711,20.8982,11583.0
2016-01-21 12:30:00,23.17,23.2,23.14,23.15,7744.0,20.9072,20.9343,20.8802,20.8892,7744.0
2016-01-21 13:00:00,23.17,23.2,23.11,23.11,9178.0,20.9072,20.9343,20.8531,20.8531,9178.0
2016-01-21 13:30:00,23.1,23.18,23.08,23.15,5872.0,20.8441,20.9163,20.826,20.8892,5872.0
2016-01-21 14:00:00,23.15,23.17,23.03,23.07,13559.0,20.8892,20.9072,20.7809,20.817,13559.0
2016-01-21 14:30:00,23.08,23.17,23.08,23.17,4674.0,20.826,20.9072,20.826,20.9072,4674.0
2016-01-21 15:00:00,23.14,23.14,23.08,23.14,5190.0,20.8802,20.8802,20.826,20.8802,5190.0
2016-01-21 15:30:00,23.13,23.16,23.11,23.13,22790.0,20.8711,20.8982,20.8531,20.8711,22790.0
2016-01-22 09:30:00,23.41,23.41,23.25,23.35,53085.0,21.1238,21.1238,20.9794,21.0697,53085.0
2016-01-22 10:00:00,23.34,23.35,23.32,23.34,6704.0,21.0606,21.0697,21.0426,21.0606,6704.0
2016-01-22 10:30:00,23.36,23.38,23.31,23.31,19840.0,21.0787,21.0967,21.0336,21.0336,19840.0
2016-01-22 11:00:00,23.31,23.31,23.26,23.29,13794.0,21.0336,21.0336,20.9884,21.0155,13794.0
2016-01-22 11:30:00,23.31,23.31,23.27,23.29,20187.0,21.0336,21.0336,20.9975,21.0155,20187.0
2016-01-22 12:00:00,23.28,23.31,23.28,23.31,1200.0,21.0065,21.0336,21.0065,21.0336,1200.0
2016-01-22 12:30:00,23.28,23.31,23.28,23.29,5773.0,21.0065,21.0336,21.0065,21.0155,5773.0
2016-01-22 13:00:00,23.29,23.3,23.29,23.3,1100.0,21.0155,21.0245,21.0155,21.0245,1100.0
2016-01-22 13:30:00,23.31,23.37,23.31,23.37,6581.0,21.0336,21.0877,21.0336,21.0877,6581.0
2016-01-22 14:00:00,23.36,23.38,23.32,23.32,8422.0,21.0787,21.0967,21.0426,21.0426,8422.0
2016-01-22 14:30:00,23.31,23.36,23.31,23.36,11520.0,21.0336,21.0787,21.0336,21.0787,11520.0
2016-01-22 15:00:00,23.36,23.37,23.33,23.35,13554.0,21.0787,21.0877,21.0516,21.0697,13554.0
2016-01-22 15:30:00,23.36,23.43,23.33,23.42,96105.0,21.0787,21.1418,21.0516,21.1328,96105.0
2016-01-25 09:30:00,23.15,23.15,23.05,23.08,38777.0,20.8892,20.8892,20.799,20.826,38777.0
2016-01-25 10:00:00,23.12,23.16,23.1,23.13,4201.0,20.8621,20.8982,20.8441,20.8711,4201.0
2016-01-25 10:30:00,23.11,23.16,23.08,23.08,21301.0,20.8531,20.8982,20.826,20.826,21301.0
2016-01-25 11:00:00,23.06,23.08,23.05,23.05,6800.0,20.808,20.826,20.799,20.799,6800.0
2016-01-25 11:30:00,23.06,23.07,23.02,23.04,3100.0,20.808,20.817,20.7719,20.7899,3100.0
2016-01-25 12:00:00,23.03,23.04,23.02,23.04,2000.0,20.7809,20.7899,20.7719,20.7899,2000.0
2016-01-25 12:30:00,23.03,23.09,23.03,23.08,13739.0,20.7809,20.835,20.7809,20.826,13739.0
2016-01-25 13:00:00,23.09,23.14,23.09,23.11,3028.0,20.835,20.8802,20.835,20.8531,3028.0
2016-01-25 13:30:00,23.12,23.12,23.07,23.07,700.0,20.8621,20.8621,20.817,20.817,700.0
2016-01-25 14:00:00,23.06,23.08,23.04,23.08,3100.0,20.808,20.826,20.7899,20.826,3100.0
2016-01-25 14:30:00,23.08,23.08,23.01,23.01,5620.0,20.826,20.826,20.7629,20.7629,5620.0
2016-01-25 15:00:00,23.03,23.03,22.94,22.94,3728.0,20.7809,20.7809,20.6997,20.6997,3728.0
2016-01-25 15:30:00,22.92,22.92,22.81,22.82,53763.0,20.6817,20.6817,20.5824,20.5914,53763.0
2016-01-26 09:30:00,22.0,22.07,21.93,22.01,128368.0,19.8515,19.9147,19.7883,19.8605,128368.0
2016-01-26 10:00:00,22.01,22.11,22.0,22.09,74514.0,19.8605,19.9508,19.8515,19.9327,74514.0
2016-01-26 10:30:00,22.08,22.09,22.03,22.04,29247.0,19.9237,19.9327,19.8786,19.8876,29247.0
2016-01-26 11:00:00,22.03,22.06,22.03,22.05,20743.0,19.8786,19.9056,19.8786,19.8966,20743.0
2016-01-26 11:30:00,22.03,22.03,22.0,22.01,14619.0,19.8786,19.8786,19.8515,19.8605,14619.0
2016-01-26 12:00:00,22.02,22.07,22.02,22.05,19039.0,19.8695,19.9147,19.8695,19.8966,19039.0
2016-01-26 12:30:00,22.06,22.07,22.05,22.05,5345.0,19.9056,19.9147,19.8966,19.8966,5345.0
2016-01-26 13:00:00,22.04,22.08,22.04,22.06,11155.0,19.8876,19.9237,19.8876,19.9056,11155.0
2016-01-26 13:30:00,22.06,22.07,22.05,22.06,13786.0,19.9056,19.9147,19.8966,19.9056,13786.0
2016-01-26 14:00:00,22.06,22.06,22.02,22.06,21742.0,19.9056,19.9056,19.8695,19.9056,21742.0
2016-01-26 14:30:00,22.05,22.07,22.03,22.05,8686.0,19.8966,19.9147,19.8786,19.8966,8686.0
2016-01-26 15:00:00,22.05,22.06,22.02,22.03,13177.0,19.8966,19.9056,19.8695,19.8786,13177.0
2016-01-26 15:30:00,22.03,22.09,22.01,22.02,171518.0,19.8786,19.9327,19.8605,19.8695,171518.0
2016-01-27 09:30:00,21.7,21.81,21.7,21.74,45697.0,19.5808,19.6801,19.5808,19.6169,45697.0
2016-01-27 10:00:00,21.73,21.74,21.72,21.73,7343.0,19.6079,19.6169,19.5988,19.6079,7343.0
2016-01-27 10:30:00,21.73,21.78,21.72,21.75,11314.0,19.6079,19.653,19.5988,19.6259,11314.0
2016-01-27 11:00:00,21.75,21.82,21.72,21.82,8166.0,19.6259,19.6891,19.5988,19.6891,8166.0
2016-01-27 11:30:00,21.82,21.94,21.82,21.9,28695.0,19.6891,19.7974,19.6891,19.7613,28695.0
2016-01-27 12:00:00,21.91,21.96,21.91,21.93,10660.0,19.7703,19.8154,19.7703,19.7883,10660.0
2016-01-27 12:30:00,21.94,21.94,21.89,21.89,8800.0,19.7974,19.7974,19.7522,19.7522,8800.0
2016-01-27 13:00:00,21.89,21.92,21.87,21.88,4922.0,19.7522,19.7793,19.7342,19.7432,4922.0
2016-01-27 13:30:00,21.88,21.9,21.84,21.9,28279.0,19.7432,19.7613,19.7071,19.7613,28279.0
2016-01-27 14:00:00,21.91,21.94,21.8,21.81,13900.0,19.7703,19.7974,19.671,19.6801,13900.0
2016-01-27 14:30:00,21.81,21.81,21.72,21.72,16634.0,19.6801,19.6801,19.5988,19.5988,16634.0
2016-01-27 15:00:00,21.71,21.72,21.64,21.66,21829.0,19.5898,19.5988,19.5267,19.5447,21829.0
2016-01-27 15:30:00,21.66,21.71,21.6,21.63,77203.0,19.5447,19.5898,19.4906,19.5176,77203.0
2016-01-28 09:30:00,21.5,21.51,21.36,21.36,102297.0,19.4003,19.4094,19.274,19.274,102297.0
2016-01-28 10:00:00,21.35,21.36,21.22,21.22,42708.0,19.265,19.274,19.1477,19.1477,42708.0
2016-01-28 10:30:00,21.23,21.27,21.2,21.23,9551.0,19.1567,19.1928,19.1296,19.1567,9551.0
2016-01-28 11:00:00,21.25,21.26,21.21,21.21,10537.0,19.1747,19.1838,19.1386,19.1386,10537.0
2016-01-28 11:30:00,21.21,21.21,21.14,21.16,16740.0,19.1386,19.1386,19.0755,19.0935,16740.0
2016-01-28 12:00:00,21.16,21.25,21.16,21.24,10556.0,19.0935,19.1747,19.0935,19.1657,10556.0
2016-01-28 12:30:00,21.22,21.26,21.22,21.24,7852.0,19.1477,19.1838,19.1477,19.1657,7852.0
2016-01-28 13:00:00,21.24,21.24,21.17,21.18,9913.0,19.1657,19.1657,19.1026,19.1116,9913.0
2016-01-28 13:30:00,21.21,21.23,21.16,21.16,14619.0,19.1386,19.1567,19.0935,19.0935,14619.0
2016-01-28 14:00:00,21.16,21.24,21.16,21.24,8225.0,19.0935,19.1657,19.0935,19.1657,8225.0
2016-01-28 14:30:00,21.23,21.23,21.22,21.22,8389.0,19.1567,19.1567,19.1477,19.1477,8389.0
2016-01-28 15:00:00,21.23,21.26,21.22,21.26,4905.0,19.1567,19.1838,19.1477,19.1838,4905.0
2016-01-28 15:30:00,21.26,21.35,21.26,21.32,103716.0,19.1838,19.265,19.1838,19.2379,103716.0
2016-01-29 09:30:00,21.87,21.99,21.82,21.97,53287.0,19.7342,19.8425,19.6891,19.8244,53287.0
2016-01-29 10:00:00,21.98,22.02,21.97,21.97,12700.0,19.8335,19.8695,19.8244,19.8244,12700.0
2016-01-29 10:30:00,21.93,21.97,21.91,21.93,3133.0,19.7883,19.8244,19.7703,19.7883,3133.0
2016-01-29 11:00:00,21.94,22.0,21.94,21.99,11296.0,19.7974,19.8515,19.7974,19.8425,11296.0
2016-01-29 11:30:00,21.99,21.99,21.95,21.97,4677.0,19.8425,19.8425,19.8064,19.8244,4677.0
2016-01-29 12:00:00,21.98,22.0,21.98,22.0,3144.0,19.8335,19.8515,19.8335,19.8515,3144.0
2016-01-29 12:30:00,21.99,22.0,21.98,22.0,5250.0,19.8425,19.8515,19.8335,19.8515,5250.0
2016-01-29 13:00:00,22.0,22.05,22.0,22.04,16040.0,19.8515,19.8966,19.8515,19.8876,16040.0
2016-01-29 13:30:00,22.05,22.09,22.05,22.08,5862.0,19.8966,19.9327,19.8966,19.9237,5862.0
2016-01-29 14:00:00,22.07,22.09,22.07,22.09,2686.0,19.9147,19.9327,19.9147,19.9327,2686.0
2016-01-29 14:30:00,22.09,22.11,22.07,22.08,24604.0,19.9327,19.9508,19.9147,19.9237,24604.0
2016-01-29 15:00:00,22.07,22.08,22.04,22.06,17824.0,19.9147,19.9237,19.8876,19.9056,17824.0
2016-01-29 15:30:00,22.06,22.23,22.06,22.18,161565.0,19.9056,20.059,19.9056,20.0139,161565.0
2016-02-01 09:30:00,21.39,21.43,21.31,21.32,88598.0,19.3011,19.3372,19.2289,19.2379,88598.0
2016-02-01 10:00:00,21.33,21.35,21.32,21.32,5565.0,19.2469,19.265,19.2379,19.2379,5565.0
2016-02-01 10:30:00,21.33,21.42,21.32,21.39,11510.0,19.2469,19.3281,19.2379,19.3011,11510.0
2016-02-01 11:00:00,21.38,21.43,21.38,21.43,9946.0,19.292,19.3372,19.292,19.3372,9946.0
2016-02-01 11:30:00,21.43,21.43,21.41,21.43,2700.0,19.3372,19.3372,19.3191,19.3372,2700.0
2016-02-01 12:00:00,21.43,21.43,21.41,21.41,2090.0,19.3372,19.3372,19.3191,19.3191,2090.0
2016-02-01 12:30:00,21.42,21.42,21.38,21.39,2409.0,19.3281,19.3281,19.292,19.3011,2409.0
2016-02-01 13:00:00,21.39,21.4,21.37,21.4,1952.0,19.3011,19.3101,19.283,19.3101,1952.0
2016-02-01 13:30:00,21.41,21.47,21.41,21.47,20185.0,19.3191,19.3733,19.3191,19.3733,20185.0
2016-02-01 14:00:00,21.48,21.49,21.44,21.46,15400.0,19.3823,19.3913,19.3462,19.3642,15400.0
2016-02-01 14:30:00,21.46,21.47,21.45,21.47,2624.0,19.3642,19.3733,19.3552,19.3733,2624.0
2016-02-01 15:00:00,21.49,21.5,21.49,21.5,1900.0,19.3913,19.4003,19.3913,19.4003,1900.0
2016-02-01 15:30:00,21.5,21.51,21.36,21.37,129766.0,19.4003,19.4094,19.274,19.283,129766.0
2016-02-02 09:30:00,22.04,22.04,21.78,21.83,96479.0,19.8876,19.8876,19.653,19.6981,96479.0
2016-02-02 10:00:00,21.81,21.86,21.76,21.77,15965.0,19.6801,19.7252,19.6349,19.644,15965.0
2016-02-02 10:30:00,21.77,21.8,21.77,21.78,1977.0,19.644,19.671,19.644,19.653,1977.0
2016-02-02 11:00:00,21.75,21.8,21.75,21.8,2555.0,19.6259,19.671,19.6259,19.671,2555.0
2016-02-02 11:30:00,21.81,21.84,21.77,21.79,9066.0,19.6801,19.7071,19.644,19.662,9066.0
2016-02-02 12:00:00,21.76,21.76,21.73,21.73,3208.0,19.6349,19.6349,19.6079,19.6079,3208.0
2016-02-02 12:30:00,21.74,21.75,21.72,21.72,740.0,19.6169,19.6259,19.5988,19.5988,740.0
2016-02-02 13:00:00,21.74,21.74,21.73,21.74,2310.0,19.6169,19.6169,19.6079,19.6169,2310.0
2016-02-02 13:30:00,21.74,21.74,21.67,21.68,2450.0,19.6169,19.6169,19.5537,19.5627,2450.0
2016-02-02 14:00:00,21.67,21.71,21.67,21.68,2529.0,19.5537,19.5898,19.5537,19.5627,2529.0
2016-02-02 14:30:00,21.66,21.69,21.66,21.67,1488.0,19.5447,19.5718,19.5447,19.5537,1488.0
2016-02-02 15:00:00,21.65,21.66,21.63,21.65,3497.0,19.5357,19.5447,19.5176,19.5357,3497.0
2016-02-02 15:30:00,21.67,21.75,21.66,21.73,59058.0,19.5537,19.6259,19.5447,19.6079,59058.0
2016-02-03 09:30:00,21.74,21.83,21.74,21.8,62074.0,19.6169,19.6981,19.6169,19.671,62074.0
2016-02-03 10:00:00,21.77,21.77,21.68,21.7,24230.0,19.644,19.644,19.5627,19.5808,24230.0
2016-02-03 10:30:00,21.69,21.79,21.69,21.78,11234.0,19.5718,19.662,19.5718,19.653,11234.0
2016-02-03 11:00:00,21.76,21.82,21.73,21.81,11381.0,19.6349,19.6891,19.6079,19.6801,11381.0
2016-02-03 11:30:00,21.81,21.89,21.8,21.88,13082.0,19.6801,19.7522,19.671,19.7432,13082.0
2016-02-03 12:00:00,21.9,21.95,21.88,21.91,5444.0,19.7613,19.8064,19.7432,19.7703,5444.0
2016-02-03 12:30:00,21.88,21.89,21.87,21.87,5110.0,19.7432,19.7522,19.7342,19.7342,5110.0
2016-02-03 13:00:00,21.93,21.95,21.9,21.9,8449.0,19.7883,19.8064,19.7613,19.7613,8449.0
2016-02-03 13:30:00,21.89,21.89,21.83,21.83,2300.0,19.7522,19.7522,19.6981,19.6981,2300.0
2016-02-03 14:00:00,21.84,21.98,21.84,21.98,10905.0,19.7071,19.8335,19.7071,19.8335,10905.0
2016-02-03 14:30:00,21.99,22.03,21.97,22.03,10965.0,19.8425,19.8786,19.8244,19.8786,10965.0
2016-02-03 15:00:00,22.02,22.1,22.01,22.05,11659.0,19.8695,19.9417,19.8605,19.8966,11659.0
2016-02-03 15:30:00,22.03,22.17,22.03,22.17,101799.0,19.8786,20.0049,19.8786,20.0049,101799.0
2016-02-04 09:30:00,22.24,22.32,22.2,22.27,144337.0,20.0681,20.1402,20.032,20.0951,144337.0
2016-02-04 10:00:00,22.26,22.39,22.24,22.37,37380.0,20.0861,20.2034,20.0681,20.1854,37380.0
2016-02-04 10:30:00,22.38,22.49,22.38,22.48,10795.0,20.1944,20.2936,20.1944,20.2846,10795.0
2016-02-04 11:00:00,22.49,22.49,22.37,22.38,24940.0,20.2936,20.2936,20.1854,20.1944,24940.0
2016-02-04 11:30:00,22.36,22.38,22.29,22.29,5977.0,20.1763,20.1944,20.1132,20.1132,5977.0
2016-02-04 12:00:00,22.31,22.34,22.3,22.32,9546.0,20.1312,20.1583,20.1222,20.1402,9546.0
2016-02-04 12:30:00,22.32,22.32,22.28,22.3,7608.0,20.1402,20.1402,20.1042,20.1222,7608.0
2016-02-04 13:00:00,22.3,22.33,22.29,22.29,3205.0,20.1222,20.1493,20.1132,20.1132,3205.0
2016-02-04 13:30:00,22.3,22.3,22.23,22.25,5087.0,20.1222,20.1222,20.059,20.0771,5087.0
2016-02-04 14:00:00,22.24,22.28,22.22,22.27,11597.0,20.0681,20.1042,20.05,20.0951,11597.0
2016-02-04 14:30:00,22.26,22.31,22.26,22.31,8497.0,20.0861,20.1312,20.0861,20.1312,8497.0
2016-02-04 15:00:00,22.3,22.3,22.25,22.26,10646.0,20.1222,20.1222,20.0771,20.0861,10646.0
2016-02-04 15:30:00,22.25,22.34,22.2,22.34,33452.0,20.0771,20.1583,20.032,20.1583,33452.0
2016-02-05 09:30:00,22.07,22.07,21.92,21.92,26636.0,19.9147,19.9147,19.7793,19.7793,26636.0
2016-02-05 10:00:00,21.93,21.99,21.89,21.91,4322.0,19.7883,19.8425,19.7522,19.7703,4322.0
2016-02-05 10:30:00,21.93,21.94,21.83,21.83,6593.0,19.7883,19.7974,19.6981,19.6981,6593.0
2016-02-05 11:00:00,21.85,21.9,21.8,21.8,5069.0,19.7161,19.7613,19.671,19.671,5069.0
2016-02-05 11:30:00,21.83,21.85,21.82,21.83,4589.0,19.6981,19.7161,19.6891,19.6981,4589.0
2016-02-05 12:00:00,21.84,21.85,21.81,21.81,11576.0,19.7071,19.7161,19.6801,19.6801,11576.0
2016-02-05 12:30:00,21.81,21.83,21.75,21.76,7691.0,19.6801,19.6981,19.6259,19.6349,7691.0
2016-02-05 13:00:00,21.79,21.79,21.77,21.77,2312.0,19.662,19.662,19.644,19.644,2312.0
2016-02-05 13:30:00,21.76,21.77,21.7,21.7,4584.0,19.6349,19.644,19.5808,19.5808,4584.0
2016-02-05 14:00:00,21.69,21.69,21.65,21.65,816.0,19.5718,19.5718,19.5357,19.5357,816.0
2016-02-05 14:30:00,21.65,21.65,21.64,21.65,4338.0,19.5357,19.5357,19.5267,19.5357,4338.0
2016-02-05 15:00:00,21.64,21.71,21.62,21.68,9975.0,19.5267,19.5898,19.5086,19.5627,9975.0
2016-02-05 15:30:00,21.67,21.67,21.61,21.65,43360.0,19.5537,19.5537,19.4996,19.5357,43360.0
2016-02-08 09:30:00,21.41,21.53,21.36,21.53,53386.0,19.3191,19.4274,19.274,19.4274,53386.0
2016-02-08 10:00:00,21.54,21.65,21.46,21.51,14349.0,19.4364,19.5357,19.3642,19.4094,14349.0
2016-02-08 10:30:00,21.5,21.58,21.5,21.53,5118.0,19.4003,19.4725,19.4003,19.4274,5118.0
2016-02-08 11:00:00,21.54,21.54,21.41,21.51,10869.0,19.4364,19.4364,19.3191,19.4094,10869.0
2016-02-08 11:30:00,21.53,21.53,21.44,21.49,700.0,19.4274,19.4274,19.3462,19.3913,700.0
2016-02-08 12:00:00,21.47,21.53,21.47,21.51,1900.0,19.3733,19.4274,19.3733,19.4094,1900.0
2016-02-08 12:30:00,21.52,21.52,21.41,21.41,2270.0,19.4184,19.4184,19.3191,19.3191,2270.0
2016-02-08 13:00:00,21.42,21.42,21.36,21.38,4200.0,19.3281,19.3281,19.274,19.292,4200.0
2016-02-08 13:30:00,21.39,21.39,21.35,21.35,900.0,19.3011,19.3011,19.265,19.265,900.0
2016-02-08 14:00:00,21.4,21.4,21.35,21.35,500.0,19.3101,19.3101,19.265,19.265,500.0
2016-02-08 14:30:00,21.33,21.42,21.32,21.42,4049.0,19.2469,19.3281,19.2379,19.3281,4049.0
2016-02-08 15:00:00,21.4,21.47,21.4,21.45,2070.0,19.3101,19.3733,19.3101,19.3552,2070.0
2016-02-08 15:30:00,21.5,21.54,21.44,21.46,42571.0,19.4003,19.4364,19.3462,19.3642,42571.0
2016-02-09 09:30:00,21.2,21.44,21.19,21.4,19765.0,19.1296,19.3462,19.1206,19.3101,19765.0
2016-02-09 10:00:00,21.42,21.44,21.32,21.33,7096.0,19.3281,19.3462,19.2379,19.2469,7096.0
2016-02-09 10:30:00,21.3,21.32,21.23,21.23,5925.0,19.2199,19.2379,19.1567,19.1567,5925.0
2016-02-09 11:00:00,21.23,21.45,21.23,21.45,10185.0,19.1567,19.3552,19.1567,19.3552,10185.0
2016-02-09 11:30:00,21.42,21.42,21.33,21.35,4168.0,19.3281,19.3281,19.2469,19.265,4168.0
2016-02-09 12:00:00,21.37,21.42,21.33,21.38,4263.0,19.283,19.3281,19.2469,19.292,4263.0
2016-02-09 12:30:00,21.35,21.38,21.29,21.3,5246.0,19.265,19.292,19.2108,19.2199,5246.0
2016-02-09 13:00:00,21.3,21.34,21.26,21.27,2400.0,19.2199,19.256,19.1838,19.1928,2400.0
2016-02-09 13:30:00,21.29,21.32,21.26,21.3,4153.0,19.2108,19.2379,19.1838,19.2199,4153.0
2016-02-09 14:00:00,21.32,21.37,21.32,21.33,2030.0,19.2379,19.283,19.2379,19.2469,2030.0
2016-02-09 14:30:00,21.35,21.42,21.34,21.37,4990.0,19.265,19.3281,19.256,19.283,4990.0
2016-02-09 15:00:00,21.4,21.49,21.34,21.34,8582.0,19.3101,19.3913,19.256,19.256,8582.0
2016-02-09 15:30:00,21.36,21.43,21.31,21.33,15862.0,19.274,19.3372,19.2289,19.2469,15862.0
2016-02-10 09:30:00,21.36,21.7,21.36,21.7,14755.0,19.274,19.5808,19.274,19.5808,14755.0
2016-02-10 10:00:00,21.71,21.74,21.64,21.69,25924.0,19.5898,19.6169,19.5267,19.5718,25924.0
2016-02-10 10:30:00,21.66,21.73,21.63,21.63,3897.0,19.5447,19.6079,19.5176,19.5176,3897.0
2016-02-10 11:00:00,21.61,21.64,21.58,21.61,4446.0,19.4996,19.5267,19.4725,19.4996,4446.0
2016-02-10 11:30:00,21.62,21.65,21.55,21.65,3398.0,19.5086,19.5357,19.4454,19.5357,3398.0
2016-02-10 12:00:00,21.62,21.65,21.61,21.65,1331.0,19.5086,19.5357,19.4996,19.5357,1331.0
2016-02-10 12:30:00,21.66,21.72,21.66,21.67,5416.0,19.5447,19.5988,19.5447,19.5537,5416.0
2016-02-10 13:00:00,21.68,21.68,21.59,21.59,1600.0,19.5627,19.5627,19.4815,19.4815,1600.0
2016-02-10 13:30:00,21.58,21.6,21.56,21.59,2829.0,19.4725,19.4906,19.4545,19.4815,2829.0
2016-02-10 14:00:00,21.6,21.63,21.57,21.59,2403.0,19.4906,19.5176,19.4635,19.4815,2403.0
2016-02-10 14:30:00,21.65,21.66,21.55,21.58,1236.0,19.5357,19.5447,19.4454,19.4725,1236.0
2016-02-10 15:00:00,21.62,21.62,21.51,21.52,2400.0,19.5086,19.5086,19.4094,19.4184,2400.0
2016-02-10 15:30:00,21.53,21.61,21.45,21.57,94653.0,19.4274,19.4996,19.3552,19.4635,94653.0
2016-02-11 09:30:00,21.08,21.23,21.03,21.11,47270.0,19.0213,19.1567,18.9762,19.0484,47270.0
2016-02-11 10:00:00,21.1,21.12,21.06,21.07,20293.0,19.0394,19.0574,19.0033,19.0123,20293.0
2016-02-11 10:30:00,21.05,21.08,21.0,21.0,20448.0,18.9943,19.0213,18.9492,18.9492,20448.0
2016-02-11 11:00:00,21.01,21.05,20.97,20.97,13683.0,18.9582,18.9943,18.9221,18.9221,13683.0
2016-02-11 11:30:00,20.98,21.02,20.92,21.02,28407.0,18.9311,18.9672,18.877,18.9672,28407.0
2016-02-11 12:00:00,21.0,21.01,20.97,20.97,2200.0,18.9492,18.9582,18.9221,18.9221,2200.0
2016-02-11 12:30:00,20.95,21.02,20.94,21.01,14151.0,18.904,18.9672,18.895,18.9582,14151.0
2016-02-11 13:00:00,21.01,21.05,21.01,21.02,6112.0,18.9582,18.9943,18.9582,18.9672,6112.0
2016-02-11 13:30:00,21.0,21.04,20.95,20.96,8480.0,18.9492,18.9853,18.904,18.9131,8480.0
2016-02-11 14:00:00,20.98,20.98,20.91,20.91,7728.0,18.9311,18.9311,18.8679,18.8679,7728.0
2016-02-11 14:30:00,20.92,21.07,20.9,21.03,23053.0,18.877,19.0123,18.8589,18.9762,23053.0
2016-02-11 15:00:00,21.04,21.07,21.0,21.02,9028.0,18.9853,19.0123,18.9492,18.9672,9028.0
2016-02-11 15:30:00,21.02,21.14,21.02,21.07,180571.0,18.9672,19.0755,18.9672,19.0123,180571.0
2016-02-12 09:30:00,21.3,21.48,21.12,21.12,85925.0,19.2199,19.3823,19.0574,19.0574,85925.0
2016-02-12 10:00:00,21.11,21.2,21.11,21.2,2611.0,19.0484,19.1296,19.0484,19.1296,2611.0
2016-02-12 10:30:00,21.2,21.25,21.18,21.22,10964.0,19.1296,19.1747,19.1116,19.1477,10964.0
2016-02-12 11:00:00,21.22,21.37,21.22,21.31,12998.0,19.1477,19.283,19.1477,19.2289,12998.0
2016-02-12 11:30:00,21.33,21.33,21.28,21.28,5400.0,19.2469,19.2469,19.2018,19.2018,5400.0
2016-02-12 12:00:00,21.28,21.28,21.27,21.28,3200.0,19.2018,19.2018,19.1928,19.2018,3200.0
2016-02-12 12:30:00,21.28,21.29,21.27,21.29,2300.0,19.2018,19.2108,19.1928,19.2108,2300.0
2016-02-12 13:00:00,21.26,21.26,21.21,21.21,1315.0,19.1838,19.1838,19.1386,19.1386,1315.0
2016-02-12 13:30:00,21.21,21.24,21.21,21.24,5700.0,19.1386,19.1657,19.1386,19.1657,5700.0
2016-02-12 14:00:00,21.21,21.29,21.21,21.28,3700.0,19.1386,19.2108,19.1386,19.2018,3700.0
2016-02-12 14:30:00,21.25,21.28,21.24,21.28,4848.0,19.1747,19.2018,19.1657,19.2018,4848.0
2016-02-12 15:00:00,21.29,21.4,21.29,21.38,10342.0,19.2108,19.3101,19.2108,19.292,10342.0
2016-02-12 15:30:00,21.4,21.52,21.35,21.5,104589.0,19.3101,19.4184,19.265,19.4003,104589.0
2016-02-16 09:30:00,22.7,22.74,22.53,22.7,123735.0,20.4831,20.5192,20.3297,20.4831,123735.0
2016-02-16 10:00:00,22.7,22.7,22.64,22.68,57783.0,20.4831,20.4831,20.429,20.4651,57783.0
2016-02-16 10:30:00,22.67,22.7,22.65,22.66,49823.0,20.4561,20.4831,20.438,20.447,49823.0
2016-02-16 11:00:00,22.66,22.67,22.6,22.65,38964.0,20.447,20.4561,20.3929,20.438,38964.0
2016-02-16 11:30:00,22.64,22.69,22.64,22.69,14325.0,20.429,20.4741,20.429,20.4741,14325.0
2016-02-16 12:00:00,22.69,22.71,22.67,22.67,14402.0,20.4741,20.4922,20.4561,20.4561,14402.0
2016-02-16 12:30:00,22.67,22.75,22.67,22.73,35274.0,20.4561,20.5283,20.4561,20.5102,35274.0
2016-02-16 13:00:00,22.74,22.79,22.74,22.78,16385.0,20.5192,20.5643,20.5192,20.5553,16385.0
2016-02-16 13:30:00,22.77,22.77,22.73,22.77,4328.0,20.5463,20.5463,20.5102,20.5463,4328.0
2016-02-16 14:00:00,22.78,22.86,22.77,22.86,14537.0,20.5553,20.6275,20.5463,20.6275,14537.0
2016-02-16 14:30:00,22.86,22.87,22.84,22.84,4549.0,20.6275,20.6365,20.6095,20.6095,4549.0
2016-02-16 15:00:00,22.84,22.89,22.82,22.89,13601.0,20.6095,20.6546,20.5914,20.6546,13601.0
2016-02-16 15:30:00,22.89,23.04,22.84,23.0,183536.0,20.6546,20.7899,20.6095,20.7538,183536.0
2016-02-17 09:30:00,23.03,23.09,22.99,23.07,63410.0,20.7809,20.835,20.7448,20.817,63410.0
2016-02-17 10:00:00,23.07,23.08,23.03,23.07,18538.0,20.817,20.826,20.7809,20.817,18538.0
2016-02-17 10:30:00,23.08,23.18,23.06,23.18,15416.0,20.826,20.9163,20.808,20.9163,15416.0
2016-02-17 11:00:00,23.18,23.2,23.17,23.2,42738.0,20.9163,20.9343,20.9072,20.9343,42738.0
2016-02-17 11:30:00,23.2,23.22,23.18,23.21,31364.0,20.9343,20.9524,20.9163,20.9433,31364.0
2016-02-17 12:00:00,23.21,23.24,23.18,23.24,16668.0,20.9433,20.9704,20.9163,20.9704,16668.0
2016-02-17 12:30:00,23.25,23.33,23.25,23.33,32993.0,20.9794,21.0516,20.9794,21.0516,32993.0
2016-02-17 13:00:00,23.33,23.37,23.33,23.37,10578.0,21.0516,21.0877,21.0516,21.0877,10578.0
2016-02-17 13:30:00,23.37,23.37,23.34,23.36,5141.0,21.0877,21.0877,21.0606,21.0787,5141.0
2016-02-17 14:00:00,23.36,23.47,23.34,23.39,16684.0,21.0787,21.1779,21.0606,21.1058,16684.0
2016-02-17 14:30:00,23.38,23.43,23.38,23.41,11456.0,21.0967,21.1418,21.0967,21.1238,11456.0
2016-02-17 15:00:00,23.41,23.43,23.37,23.41,13449.0,21.1238,21.1418,21.0877,21.1238,13449.0
2016-02-17 15:30:00,23.42,23.48,23.37,23.42,56634.0,21.1328,21.187,21.0877,21.1328,56634.0
2016-02-18 09:30:00,23.32,23.32,23.11,23.16,13998.0,21.0426,21.0426,20.8531,20.8982,13998.0
2016-02-18 10:00:00,23.16,23.16,23.08,23.11,6420.0,20.8982,20.8982,20.826,20.8531,6420.0
2016-02-18 10:30:00,23.12,23.12,23.08,23.08,2400.0,20.8621,20.8621,20.826,20.826,2400.0
2016-02-18 11:00:00,23.07,23.07,23.0,23.0,5226.0,20.817,20.817,20.7538,20.7538,5226.0
2016-02-18 11:30:00,23.01,23.08,23.0,23.08,10889.0,20.7629,20.826,20.7538,20.826,10889.0
2016-02-18 12:00:00,23.08,23.08,23.06,23.06,400.0,20.826,20.826,20.808,20.808,400.0
2016-02-18 12:30:00,23.06,23.06,23.05,23.05,2900.0,20.808,20.808,20.799,20.799,2900.0
2016-02-18 13:00:00,23.05,23.05,23.03,23.03,3500.0,20.799,20.799,20.7809,20.7809,3500.0
2016-02-18 13:30:00,23.03,23.03,23.01,23.03,2188.0,20.7809,20.7809,20.7629,20.7809,2188.0
2016-02-18 14:00:00,23.03,23.04,23.0,23.04,12250.0,20.7809,20.7899,20.7538,20.7899,12250.0
2016-02-18 14:30:00,23.05,23.07,23.05,23.06,2844.0,20.799,20.817,20.799,20.808,2844.0
2016-02-18 15:00:00,23.06,23.06,23.02,23.04,7554.0,20.808,20.808,20.7719,20.7899,7554.0
2016-02-18 15:30:00,23.04,23.07,22.97,23.05,40055.0,20.7899,20.817,20.7268,20.799,40055.0
2016-02-19 09:30:00,23.05,23.1,23.02,23.04,32937.0,20.799,20.8441,20.7719,20.7899,32937.0
2016-02-19 10:00:00,23.02,23.03,22.97,23.0,22648.0,20.7719,20.7809,20.7268,20.7538,22648.0
2016-02-19 10:30:00,23.0,23.05,23.0,23.02,7581.0,20.7538,20.799,20.7538,20.7719,7581.0
2016-02-19 11:00:00,23.01,23.06,22.99,23.06,2204.0,20.7629,20.808,20.7448,20.808,2204.0
2016-02-19 11:30:00,23.06,23.07,23.06,23.06,2700.0,20.808,20.817,20.808,20.808,2700.0
2016-02-19 12:00:00,23.06,23.09,23.06,23.09,10789.0,20.808,20.835,20.808,20.835,10789.0
2016-02-19 12:30:00,23.1,23.12,23.09,23.12,12820.0,20.8441,20.8621,20.835,20.8621,12820.0
2016-02-19 13:00:00,23.11,23.13,23.09,23.12,9025.0,20.8531,20.8711,20.835,20.8621,9025.0
2016-02-19 13:30:00,23.13,23.14,23.12,23.13,3100.0,20.8711,20.8802,20.8621,20.8711,3100.0
2016-02-19 14:00:00,23.13,23.15,23.1,23.1,10177.0,20.8711,20.8892,20.8441,20.8441,10177.0
2016-02-19 14:30:00,23.11,23.16,23.1,23.11,15501.0,20.8531,20.8982,20.8441,20.8531,15501.0
2016-02-19 15:00:00,23.11,23.14,23.09,23.14,13823.0,20.8531,20.8802,20.835,20.8802,13823.0
2016-02-19 15:30:00,23.13,23.14,23.08,23.13,48284.0,20.8711,20.8802,20.826,20.8711,48284.0
2016-02-22 09:30:00,23.6,23.7,23.59,23.68,145590.0,21.2952,21.3855,21.2862,21.3674,145590.0
2016-02-22 10:00:00,23.69,23.73,23.69,23.7,20993.0,21.3765,21.4125,21.3765,21.3855,20993.0
2016-02-22 10:30:00,23.7,23.73,23.69,23.73,16925.0,21.3855,21.4125,21.3765,21.4125,16925.0
2016-02-22 11:00:00,23.74,23.74,23.72,23.73,7096.0,21.4216,21.4216,21.4035,21.4125,7096.0
2016-02-22 11:30:00,23.74,23.84,23.74,23.83,10228.0,21.4216,21.5118,21.4216,21.5028,10228.0
2016-02-22 12:00:00,23.83,23.84,23.83,23.84,2301.0,21.5028,21.5118,21.5028,21.5118,2301.0
2016-02-22 12:30:00,23.84,23.84,23.81,23.81,4042.0,21.5118,21.5118,21.4847,21.4847,4042.0
2016-02-22 13:00:00,23.81,23.84,23.81,23.83,5666.0,21.4847,21.5118,21.4847,21.5028,5666.0
2016-02-22 13:30:00,23.83,23.85,23.83,23.85,2792.0,21.5028,21.5208,21.5028,21.5208,2792.0
2016-02-22 14:00:00,23.84,23.84,23.75,23.77,5276.0,21.5118,21.5118,21.4306,21.4486,5276.0
2016-02-22 14:30:00,23.77,23.77,23.75,23.76,2254.0,21.4486,21.4486,21.4306,21.4396,2254.0
2016-02-22 15:00:00,23.77,23.84,23.77,23.84,10652.0,21.4486,21.5118,21.4486,21.5118,10652.0
2016-02-22 15:30:00,23.84,23.85,23.76,23.8,52663.0,21.5118,21.5208,21.4396,21.4757,52663.0
2016-02-23 09:30:00,23.25,23.36,23.12,23.3,74152.0,20.9794,21.0787,20.8621,21.0245,74152.0
2016-02-23 10:00:00,23.3,23.33,23.25,23.33,21801.0,21.0245,21.0516,20.9794,21.0516,21801.0
2016-02-23 10:30:00,23.34,23.34,23.24,23.27,10550.0,21.0606,21.0606,20.9704,20.9975,10550.0
2016-02-23 11:00:00,23.27,23.27,23.19,23.2,11800.0,20.9975,20.9975,20.9253,20.9343,11800.0
2016-02-23 11:30:00,23.22,23.28,23.22,23.26,1870.0,20.9524,21.0065,20.9524,20.9884,1870.0
2016-02-23 12:00:00,23.25,23.25,23.21,23.24,7677.0,20.9794,20.9794,20.9433,20.9704,7677.0
2016-02-23 12:30:00,23.23,23.24,23.2,23.21,27576.0,20.9614,20.9704,20.9343,20.9433,27576.0
2016-02-23 13:00:00,23.22,23.25,23.22,23.25,1000.0,20.9524,20.9794,20.9524,20.9794,1000.0
2016-02-23 13:30:00,23.25,23.27,23.23,23.27,6991.0,20.9794,20.9975,20.9614,20.9975,6991.0
2016-02-23 14:00:00,23.27,23.28,23.26,23.26,4395.0,20.9975,21.0065,20.9884,20.9884,4395.0
2016-02-23 14:30:00,23.24,23.24,23.2,23.21,3446.0,20.9704,20.9704,20.9343,20.9433,3446.0
2016-02-23 15:00:00,23.22,23.23,23.19,23.21,3900.0,20.9524,20.9614,20.9253,20.9433,3900.0
2016-02-23 15:30:00,23.19,23.22,23.12,23.13,63736.0,20.9253,20.9524,20.8621,20.8711,63736.0
2016-02-24 09:30:00,23.28,23.29,23.16,23.17,60451.0,21.0065,21.0155,20.8982,20.9072,60451.0
2016-02-24 10:00:00,23.18,23.26,23.18,23.24,14030.0,20.9163,20.9884,20.9163,20.9704,14030.0
2016-02-24 10:30:00,23.25,23.29,23.2,23.21,11609.0,20.9794,21.0155,20.9343,20.9433,11609.0
2016-02-24 11:00:00,23.21,23.25,23.19,23.2,8857.0,20.9433,20.9794,20.9253,20.9343,8857.0
2016-02-24 11:30:00,23.2,23.29,23.2,23.27,10455.0,20.9343,21.0155,20.9343,20.9975,10455.0
2016-02-24 12:00:00,23.29,23.32,23.29,23.31,1900.0,21.0155,21.0426,21.0155,21.0336,1900.0
2016-02-24 12:30:00,23.31,23.34,23.28,23.33,3576.0,21.0336,21.0606,21.0065,21.0516,3576.0
2016-02-24 13:00:00,23.33,23.39,23.33,23.38,11579.0,21.0516,21.1058,21.0516,21.0967,11579.0
2016-02-24 13:30:00,23.38,23.38,23.33,23.36,3332.0,21.0967,21.0967,21.0516,21.0787,3332.0
2016-02-24 14:00:00,23.36,23.45,23.36,23.41,4675.0,21.0787,21.1599,21.0787,21.1238,4675.0
2016-02-24 14:30:00,23.41,23.42,23.4,23.4,8096.0,21.1238,21.1328,21.1148,21.1148,8096.0
2016-02-24 15:00:00,23.4,23.52,23.4,23.48,7642.0,21.1148,21.2231,21.1148,21.187,7642.0
2016-02-24 15:30:00,23.49,23.54,23.47,23.5,43585.0,21.196,21.2411,21.1779,21.205,43585.0
2016-02-25 09:30:00,22.08,22.08,21.97,22.01,82179.0,19.9237,19.9237,19.8244,19.8605,82179.0
2016-02-25 10:00:00,22.0,22.03,21.98,22.02,14332.0,19.8515,19.8786,19.8335,19.8695,14332.0
2016-02-25 10:30:00,22.03,22.07,22.01,22.03,9617.0,19.8786,19.9147,19.8605,19.8786,9617.0
2016-02-25 11:00:00,22.03,22.05,21.99,21.99,15409.0,19.8786,19.8966,19.8425,19.8425,15409.0
2016-02-25 11:30:00,21.99,22.0,21.95,21.97,17789.0,19.8425,19.8515,19.8064,19.8244,17789.0
2016-02-25 12:00:00,21.97,21.99,21.96,21.99,8123.0,19.8244,19.8425,19.8154,19.8425,8123.0
2016-02-25 12:30:00,21.99,21.99,21.97,21.97,9312.0,19.8425,19.8425,19.8244,19.8244,9312.0
2016-02-25 13:00:00,21.96,21.98,21.96,21.97,7050.0,19.8154,19.8335,19.8154,19.8244,7050.0
2016-02-25 13:30:00,21.98,22.11,21.98,22.11,12392.0,19.8335,19.9508,19.8335,19.9508,12392.0
2016-02-25 14:00:00,22.1,22.1,22.07,22.1,6501.0,19.9417,19.9417,19.9147,19.9417,6501.0
2016-02-25 14:30:00,22.09,22.1,22.06,22.07,5951.0,19.9327,19.9417,19.9056,19.9147,5951.0
2016-02-25 15:00:00,22.07,22.11,22.07,22.1,8300.0,19.9147,19.9508,19.9147,19.9417,8300.0
2016-02-25 15:30:00,22.1,22.25,22.1,22.17,74757.0,19.9417,20.0771,19.9417,20.0049,74757.0
2016-02-26 09:30:00,22.46,22.47,22.37,22.37,35674.0,20.2666,20.2756,20.1854,20.1854,35674.0
2016-02-26 10:00:00,22.36,22.39,22.3,22.34,18759.0,20.1763,20.2034,20.1222,20.1583,18759.0
2016-02-26 10:30:00,22.34,22.4,22.34,22.4,9832.0,20.1583,20.2124,20.1583,20.2124,9832.0
2016-02-26 11:00:00,22.41,22.41,22.37,22.37,2600.0,20.2215,20.2215,20.1854,20.1854,2600.0
2016-02-26 11:30:00,22.36,22.38,22.33,22.35,14073.0,20.1763,20.1944,20.1493,20.1673,14073.0
2016-02-26 12:00:00,22.35,22.37,22.33,22.33,2841.0,20.1673,20.1854,20.1493,20.1493,2841.0
2016-02-26 12:30:00,22.36,22.4,22.36,22.36,10228.0,20.1763,20.2124,20.1763,20.1763,10228.0
2016-02-26 13:00:00,22.36,22.37,22.36,22.36,1329.0,20.1763,20.1854,20.1763,20.1763,1329.0
2016-02-26 13:30:00,22.36,22.36,22.31,22.31,3912.0,20.1763,20.1763,20.1312,20.1312,3912.0
2016-02-26 14:00:00,22.32,22.33,22.29,22.31,6615.0,20.1402,20.1493,20.1132,20.1312,6615.0
2016-02-26 14:30:00,22.31,22.31,22.26,22.28,3032.0,20.1312,20.1312,20.0861,20.1042,3032.0
2016-02-26 15:00:00,22.29,22.35,22.29,22.31,11057.0,20.1132,20.1673,20.1132,20.1312,11057.0
2016-02-26 15:30:00,22.31,22.35,22.26,22.27,39566.0,20.1312,20.1673,20.0861,20.0951,39566.0
2016-02-29 09:30:00,21.84,21.88,21.78,21.85,76496.0,19.7071,19.7432,19.653,19.7161,76496.0
2016-02-29 10:00:00,21.87,21.87,21.79,21.8,11344.0,19.7342,19.7342,19.662,19.671,11344.0
2016-02-29 10:30:00,21.81,21.82,21.78,21.81,11717.0,19.6801,19.6891,19.653,19.6801,11717.0
2016-02-29 11:00:00,21.81,21.88,21.81,21.84,8924.0,19.6801,19.7432,19.6801,19.7071,8924.0
2016-02-29 11:30:00,21.85,21.91,21.84,21.89,3752.0,19.7161,19.7703,19.7071,19.7522,3752.0
2016-02-29 12:00:00,21.9,21.91,21.87,21.87,2085.0,19.7613,19.7703,19.7342,19.7342,2085.0
2016-02-29 12:30:00,21.88,21.9,21.88,21.9,2565.0,19.7432,19.7613,19.7432,19.7613,2565.0
2016-02-29 13:00:00,21.91,21.92,21.9,21.91,4176.0,19.7703,19.7793,19.7613,19.7703,4176.0
2016-02-29 13:30:00,21.91,21.91,21.91,21.91,100.0,19.7703,19.7703,19.7703,19.7703,100.0
2016-02-29 14:00:00,21.91,21.91,21.87,21.88,8268.0,19.7703,19.7703,19.7342,19.7432,8268.0
2016-02-29 14:30:00,21.88,21.88,21.85,21.85,7047.0,19.7432,19.7432,19.7161,19.7161,7047.0
2016-02-29 15:00:00,21.85,21.85,21.82,21.83,22122.0,19.7161,19.7161,19.6891,19.6981,22122.0
2016-02-29 15:30:00,21.85,21.89,21.77,21.77,151563.0,19.7161,19.7522,19.644,19.644,151563.0
2016-03-01 09:30:00,22.17,22.18,22.13,22.17,66248.0,20.0049,20.0139,19.9688,20.0049,66248.0
2016-03-01 10:00:00,22.17,22.26,22.17,22.21,30597.0,20.0049,20.0861,20.0049,20.041,30597.0
2016-03-01 10:30:00,22.21,22.23,22.19,22.21,19900.0,20.041,20.059,20.0229,20.041,19900.0
2016-03-01 11:00:00,22.22,22.27,22.22,22.27,10388.0,20.05,20.0951,20.05,20.0951,10388.0
2016-03-01 11:30:00,22.27,22.3,22.26,22.3,10267.0,20.0951,20.1222,20.0861,20.1222,10267.0
2016-03-01 12:00:00,22.3,22.35,22.3,22.31,5680.0,20.1222,20.1673,20.1222,20.1312,5680.0
2016-03-01 12:30:00,22.31,22.34,22.3,22.31,4101.0,20.1312,20.1583,20.1222,20.1312,4101.0
2016-03-01 13:00:00,22.31,22.31,22.29,22.31,13214.0,20.1312,20.1312,20.1132,20.1312,13214.0
2016-03-01 13:30:00,22.31,22.36,22.31,22.34,7582.0,20.1312,20.1763,20.1312,20.1583,7582.0
2016-03-01 14:00:00,22.35,22.39,22.33,22.37,11750.0,20.1673,20.2034,20.1493,20.1854,11750.0
2016-03-01 14:30:00,22.37,22.38,22.35,22.38,8905.0,20.1854,20.1944,20.1673,20.1944,8905.0
2016-03-01 15:00:00,22.38,22.44,22.38,22.44,25007.0,20.1944,20.2485,20.1944,20.2485,25007.0
2016-03-01 15:30:00,22.43,22.49,22.4,22.45,101576.0,20.2395,20.2936,20.2124,20.2576,101576.0
2016-03-02 09:30:00,22.94,23.04,22.91,22.94,41167.0,20.6997,20.7899,20.6726,20.6997,41167.0
2016-03-02 10:00:00,22.96,22.97,22.94,22.96,29514.0,20.7177,20.7268,20.6997,20.7177,29514.0
2016-03-02 10:30:00,22.96,22.97,22.9,22.97,12198.0,20.7177,20.7268,20.6636,20.7268,12198.0
2016-03-02 11:00:00,22.97,23.01,22.96,22.98,11928.0,20.7268,20.7629,20.7177,20.7358,11928.0
2016-03-02 11:30:00,22.99,23.03,22.97,22.98,13431.0,20.7448,20.7809,20.7268,20.7358,13431.0
2016-03-02 12:00:00,22.97,23.0,22.97,23.0,3754.0,20.7268,20.7538,20.7268,20.7538,3754.0
2016-03-02 12:30:00,22.99,23.05,22.96,23.03,18483.0,20.7448,20.799,20.7177,20.7809,18483.0
2016-03-02 13:00:00,23.02,23.07,23.02,23.07,8820.0,20.7719,20.817,20.7719,20.817,8820.0
2016-03-02 13:30:00,23.07,23.08,23.07,23.07,3656.0,20.817,20.826,20.817,20.817,3656.0
2016-03-02 14:00:00,23.08,23.1,23.07,23.09,25796.0,20.826,20.8441,20.817,20.835,25796.0
2016-03-02 14:30:00,23.12,23.14,23.1,23.13,3919.0,20.8621,20.8802,20.8441,20.8711,3919.0
2016-03-02 15:00:00,23.14,23.14,23.08,23.1,24984.0,20.8802,20.8802,20.826,20.8441,24984.0
2016-03-02 15:30:00,23.09,23.1,23.07,23.08,34942.0,20.835,20.8441,20.817,20.826,34942.0
2016-03-03 09:30:00,23.14,23.14,23.02,23.12,15672.0,20.8802,20.8802,20.7719,20.8621,15672.0
2016-03-03 10:00:00,23.1,23.1,23.04,23.09,26215.0,20.8441,20.8441,20.7899,20.835,26215.0
2016-03-03 10:30:00,23.12,23.19,23.1,23.19,8246.0,20.8621,20.9253,20.8441,20.9253,8246.0
2016-03-03 11:00:00,23.18,23.18,23.11,23.12,6827.0,20.9163,20.9163,20.8531,20.8621,6827.0
2016-03-03 11:30:00,23.11,23.17,23.11,23.17,14626.0,20.8531,20.9072,20.8531,20.9072,14626.0
2016-03-03 12:00:00,23.18,23.19,23.17,23.19,6655.0,20.9163,20.9253,20.9072,20.9253,6655.0
2016-03-03 12:30:00,23.19,23.27,23.19,23.26,25947.0,20.9253,20.9975,20.9253,20.9884,25947.0
2016-03-03 13:00:00,23.26,23.29,23.26,23.28,6216.0,20.9884,21.0155,20.9884,21.0065,6216.0
2016-03-03 13:30:00,23.27,23.3,23.27,23.29,4484.0,20.9975,21.0245,20.9975,21.0155,4484.0
2016-03-03 14:00:00,23.28,23.28,23.24,23.24,6590.0,21.0065,21.0065,20.9704,20.9704,6590.0
2016-03-03 14:30:00,23.24,23.27,23.22,23.24,15503.0,20.9704,20.9975,20.9524,20.9704,15503.0
2016-03-03 15:00:00,23.24,23.29,23.22,23.26,29035.0,20.9704,21.0155,20.9524,20.9884,29035.0
2016-03-03 15:30:00,23.25,23.27,23.21,23.21,42216.0,20.9794,20.9975,20.9433,20.9433,42216.0
2016-03-04 09:30:00,23.51,23.52,23.45,23.48,32238.0,21.214,21.2231,21.1599,21.187,32238.0
2016-03-04 10:00:00,23.48,23.58,23.47,23.58,14160.0,21.187,21.2772,21.1779,21.2772,14160.0
2016-03-04 10:30:00,23.58,23.69,23.56,23.65,33565.0,21.2772,21.3765,21.2591,21.3404,33565.0
2016-03-04 11:00:00,23.64,23.72,23.6,23.71,29642.0,21.3313,21.4035,21.2952,21.3945,29642.0
2016-03-04 11:30:00,23.72,23.76,23.72,23.76,5978.0,21.4035,21.4396,21.4035,21.4396,5978.0
2016-03-04 12:00:00,23.77,23.84,23.77,23.84,9374.0,21.4486,21.5118,21.4486,21.5118,9374.0
2016-03-04 12:30:00,23.84,23.91,23.82,23.87,23800.0,21.5118,21.575,21.4938,21.5389,23800.0
2016-03-04 13:00:00,23.86,23.89,23.85,23.88,26759.0,21.5299,21.5569,21.5208,21.5479,26759.0
2016-03-04 13:30:00,23.87,23.89,23.86,23.89,10008.0,21.5389,21.5569,21.5299,21.5569,10008.0
2016-03-04 14:00:00,23.89,23.89,23.84,23.86,7500.0,21.5569,21.5569,21.5118,21.5299,7500.0
2016-03-04 14:30:00,23.87,23.87,23.78,23.81,46350.0,21.5389,21.5389,21.4577,21.4847,46350.0
2016-03-04 15:00:00,23.81,23.84,23.74,23.84,29404.0,21.4847,21.5118,21.4216,21.5118,29404.0
2016-03-04 15:30:00,23.84,23.88,23.81,23.87,115628.0,21.5118,21.5479,21.4847,21.5389,115628.0
2016-03-07 09:30:00,23.61,23.66,23.52,23.56,17389.0,21.3043,21.3494,21.2231,21.2591,17389.0
2016-03-07 10:00:00,23.55,23.6,23.5,23.55,25761.0,21.2501,21.2952,21.205,21.2501,25761.0
2016-03-07 10:30:00,23.55,23.63,23.55,23.6,10529.0,21.2501,21.3223,21.2501,21.2952,10529.0
2016-03-07 11:00:00,23.61,23.65,23.61,23.65,6465.0,21.3043,21.3404,21.3043,21.3404,6465.0
2016-03-07 11:30:00,23.65,23.66,23.63,23.64,11650.0,21.3404,21.3494,21.3223,21.3313,11650.0
2016-03-07 12:00:00,23.64,23.66,23.64,23.66,2637.0,21.3313,21.3494,21.3313,21.3494,2637.0
2016-03-07 12:30:00,23.68,23.68,23.67,23.67,1400.0,21.3674,21.3674,21.3584,21.3584,1400.0
2016-03-07 13:00:00,23.68,23.7,23.68,23.69,5826.0,21.3674,21.3855,21.3674,21.3765,5826.0
2016-03-07 13:30:00,23.67,23.68,23.66,23.68,1778.0,21.3584,21.3674,21.3494,21.3674,1778.0
2016-03-07 14:00:00,23.66,23.67,23.63,23.63,1800.0,21.3494,21.3584,21.3223,21.3223,1800.0
2016-03-07 14:30:00,23.62,23.64,23.6,23.64,7766.0,21.3133,21.3313,21.2952,21.3313,7766.0
2016-03-07 15:00:00,23.61,23.65,23.59,23.63,15398.0,21.3043,21.3404,21.2862,21.3223,15398.0
2016-03-07 15:30:00,23.6,23.61,23.5,23.51,91789.0,21.2952,21.3043,21.205,21.214,91789.0
2016-03-08 09:30:00,23.5,23.5,23.28,23.35,40639.0,21.205,21.205,21.0065,21.0697,40639.0
2016-03-08 10:00:00,23.31,23.32,23.24,23.24,17275.0,21.0336,21.0426,20.9704,20.9704,17275.0
2016-03-08 10:30:00,23.23,23.28,23.23,23.24,4822.0,20.9614,21.0065,20.9614,20.9704,4822.0
2016-03-08 11:00:00,23.26,23.32,23.25,23.31,16125.0,20.9884,21.0426,20.9794,21.0336,16125.0
2016-03-08 11:30:00,23.31,23.33,23.29,23.29,1380.0,21.0336,21.0516,21.0155,21.0155,1380.0
2016-03-08 12:00:00,23.28,23.32,23.28,23.32,23340.0,21.0065,21.0426,21.0065,21.0426,23340.0
2016-03-08 12:30:00,23.31,23.31,23.28,23.28,4132.0,21.0336,21.0336,21.0065,21.0065,4132.0
2016-03-08 13:00:00,23.29,23.32,23.29,23.32,25918.0,21.0155,21.0426,21.0155,21.0426,25918.0
2016-03-08 13:30:00,23.31,23.31,23.26,23.26,24223.0,21.0336,21.0336,20.9884,20.9884,24223.0
2016-03-08 14:00:00,23.26,23.28,23.26,23.27,16720.0,20.9884,21.0065,20.9884,20.9975,16720.0
2016-03-08 14:30:00,23.28,23.29,23.28,23.28,5552.0,21.0065,21.0155,21.0065,21.0065,5552.0
2016-03-08 15:00:00,23.28,23.28,23.23,23.24,17843.0,21.0065,21.0065,20.9614,20.9704,17843.0
2016-03-08 15:30:00,23.24,23.24,23.13,23.16,163573.0,20.9704,20.9704,20.8711,20.8982,163573.0
2016-03-09 09:30:00,23.08,23.09,22.96,23.05,62196.0,20.826,20.835,20.7177,20.799,62196.0
2016-03-09 10:00:00,23.05,23.07,23.04,23.05,12098.0,20.799,20.817,20.7899,20.799,12098.0
2016-03-09 10:30:00,23.06,23.09,23.01,23.01,7655.0,20.808,20.835,20.7629,20.7629,7655.0
2016-03-09 11:00:00,23.04,23.13,23.04,23.13,1571.0,20.7899,20.8711,20.7899,20.8711,1571.0
2016-03-09 11:30:00,23.13,23.16,23.13,23.16,4498.0,20.8711,20.8982,20.8711,20.8982,4498.0
2016-03-09 12:00:00,23.14,23.14,23.12,23.14,1160.0,20.8802,20.8802,20.8621,20.8802,1160.0
2016-03-09 12:30:00,23.14,23.14,23.11,23.11,8745.0,20.8802,20.8802,20.8531,20.8531,8745.0
2016-03-09 13:00:00,23.1,23.12,23.08,23.08,2085.0,20.8441,20.8621,20.826,20.826,2085.0
2016-03-09 13:30:00,23.1,23.1,23.09,23.1,1500.0,20.8441,20.8441,20.835,20.8441,1500.0
2016-03-09 14:00:00,23.1,23.12,23.1,23.11,2200.0,20.8441,20.8621,20.8441,20.8531,2200.0
2016-03-09 14:30:00,23.1,23.1,23.08,23.09,1200.0,20.8441,20.8441,20.826,20.835,1200.0
2016-03-09 15:00:00,23.09,23.1,23.07,23.08,4246.0,20.835,20.8441,20.817,20.826,4246.0
2016-03-09 15:30:00,23.08,23.11,23.0,23.11,210739.0,20.826,20.8531,20.7538,20.8531,210739.0
2016-03-10 09:30:00,22.72,22.78,22.63,22.71,31317.0,20.5012,20.5553,20.42,20.4922,31317.0
2016-03-10 10:00:00,22.73,22.74,22.68,22.68,12494.0,20.5102,20.5192,20.4651,20.4651,12494.0
2016-03-10 10:30:00,22.68,22.68,22.54,22.54,34304.0,20.4651,20.4651,20.3388,20.3388,34304.0
2016-03-10 11:00:00,22.54,22.57,22.48,22.5,27691.0,20.3388,20.3658,20.2846,20.3027,27691.0
2016-03-10 11:30:00,22.5,22.53,22.48,22.51,10816.0,20.3027,20.3297,20.2846,20.3117,10816.0
2016-03-10 12:00:00,22.51,22.54,22.45,22.47,12797.0,20.3117,20.3388,20.2576,20.2756,12797.0
2016-03-10 12:30:00,22.45,22.48,22.38,22.38,14971.0,20.2576,20.2846,20.1944,20.1944,14971.0
2016-03-10 13:00:00,22.38,22.42,22.35,22.42,22040.0,20.1944,20.2305,20.1673,20.2305,22040.0
2016-03-10 13:30:00,22.42,22.42,22.38,22.38,2320.0,20.2305,20.2305,20.1944,20.1944,2320.0
2016-03-10 14:00:00,22.38,22.46,22.38,22.46,7378.0,20.1944,20.2666,20.1944,20.2666,7378.0
2016-03-10 14:30:00,22.48,22.53,22.47,22.48,11501.0,20.2846,20.3297,20.2756,20.2846,11501.0
2016-03-10 15:00:00,22.48,22.57,22.45,22.55,15360.0,20.2846,20.3658,20.2576,20.3478,15360.0
2016-03-10 15:30:00,22.55,22.58,22.51,22.54,69354.0,20.3478,20.3749,20.3117,20.3388,69354.0
2016-03-11 09:30:00,22.74,22.88,22.74,22.86,60861.0,20.5192,20.6456,20.5192,20.6275,60861.0
2016-03-11 10:00:00,22.85,22.9,22.85,22.9,16535.0,20.6185,20.6636,20.6185,20.6636,16535.0
2016-03-11 10:30:00,22.9,22.98,22.9,22.97,17632.0,20.6636,20.7358,20.6636,20.7268,17632.0
2016-03-11 11:00:00,22.96,22.98,22.96,22.96,20488.0,20.7177,20.7358,20.7177,20.7177,20488.0
2016-03-11 11:30:00,22.95,23.02,22.94,23.01,23726.0,20.7087,20.7719,20.6997,20.7629,23726.0
2016-03-11 12:00:00,23.01,23.04,23.01,23.04,8118.0,20.7629,20.7899,20.7629,20.7899,8118.0
2016-03-11 12:30:00,23.05,23.06,23.03,23.03,5229.0,20.799,20.808,20.7809,20.7809,5229.0
2016-03-11 13:00:00,23.02,23.03,23.01,23.03,6281.0,20.7719,20.7809,20.7629,20.7809,6281.0
2016-03-11 13:30:00,23.03,23.06,23.02,23.06,8490.0,20.7809,20.808,20.7719,20.808,8490.0
2016-03-11 14:00:00,23.06,23.06,23.04,23.04,8879.0,20.808,20.808,20.7899,20.7899,8879.0
2016-03-11 14:30:00,23.03,23.07,23.03,23.03,20224.0,20.7809,20.817,20.7809,20.7809,20224.0
2016-03-11 15:00:00,23.02,23.04,23.02,23.03,16231.0,20.7719,20.7899,20.7719,20.7809,16231.0
2016-03-11 15:30:00,23.03,23.13,23.03,23.11,130594.0,20.7809,20.8711,20.7809,20.8531,130594.0
2016-03-14 09:30:00,23.25,23.3,23.19,23.24,44746.0,20.9794,21.0245,20.9253,20.9704,44746.0
2016-03-14 10:00:00,23.23,23.25,23.22,23.24,9056.0,20.9614,20.9794,20.9524,20.9704,9056.0
2016-03-14 10:30:00,23.25,23.28,23.25,23.28,2176.0,20.9794,21.0065,20.9794,21.0065,2176.0
2016-03-14 11:00:00,23.28,23.3,23.26,23.3,8280.0,21.0065,21.0245,20.9884,21.0245,8280.0
2016-03-14 11:30:00,23.31,23.31,23.25,23.28,16016.0,21.0336,21.0336,20.9794,21.0065,16016.0
2016-03-14 12:00:00,23.28,23.32,23.28,23.32,3800.0,21.0065,21.0426,21.0065,21.0426,3800.0
2016-03-14 12:30:00,23.32,23.33,23.32,23.33,2800.0,21.0426,21.0516,21.0426,21.0516,2800.0
2016-03-14 13:00:00,23.33,23.36,23.33,23.36,5826.0,21.0516,21.0787,21.0516,21.0787,5826.0
2016-03-14 13:30:00,23.35,23.36,23.35,23.36,2900.0,21.0697,21.0787,21.0697,21.0787,2900.0
2016-03-14 14:00:00,23.36,23.38,23.35,23.36,5414.0,21.0787,21.0967,21.0697,21.0787,5414.0
2016-03-14 14:30:00,23.38,23.39,23.37,23.39,5914.0,21.0967,21.1058,21.0877,21.1058,5914.0
2016-03-14 15:00:00,23.39,23.41,23.37,23.41,10898.0,21.1058,21.1238,21.0877,21.1238,10898.0
2016-03-14 15:30:00,23.41,23.42,23.33,23.37,77287.0,21.1238,21.1328,21.0516,21.0877,77287.0
2016-03-15 09:30:00,23.15,23.17,23.05,23.1,38760.0,20.8892,20.9072,20.799,20.8441,38760.0
2016-03-15 10:00:00,23.1,23.1,23.03,23.07,26212.0,20.8441,20.8441,20.7809,20.817,26212.0
2016-03-15 10:30:00,23.08,23.1,23.07,23.07,6404.0,20.826,20.8441,20.817,20.817,6404.0
2016-03-15 11:00:00,23.08,23.12,23.07,23.12,16224.0,20.826,20.8621,20.817,20.8621,16224.0
2016-03-15 11:30:00,23.11,23.11,23.1,23.1,7770.0,20.8531,20.8531,20.8441,20.8441,7770.0
2016-03-15 12:00:00,23.09,23.16,23.09,23.16,14707.0,20.835,20.8982,20.835,20.8982,14707.0
2016-03-15 12:30:00,23.17,23.18,23.17,23.17,14154.0,20.9072,20.9163,20.9072,20.9072,14154.0
2016-03-15 13:00:00,23.18,23.26,23.18,23.26,21625.0,20.9163,20.9884,20.9163,20.9884,21625.0
2016-03-15 13:30:00,23.26,23.28,23.24,23.27,9302.0,20.9884,21.0065,20.9704,20.9975,9302.0
2016-03-15 14:00:00,23.27,23.27,23.22,23.22,1600.0,20.9975,20.9975,20.9524,20.9524,1600.0
2016-03-15 14:30:00,23.21,23.22,23.21,23.22,7423.0,20.9433,20.9524,20.9433,20.9524,7423.0
2016-03-15 15:00:00,23.21,23.26,23.2,23.26,10768.0,20.9433,20.9884,20.9343,20.9884,10768.0
2016-03-15 15:30:00,23.26,23.26,23.2,23.22,32056.0,20.9884,20.9884,20.9343,20.9524,32056.0
2016-03-16 09:30:00,23.16,23.28,23.16,23.24,101788.0,20.8982,21.0065,20.8982,20.9704,101788.0
2016-03-16 10:00:00,23.25,23.33,23.25,23.33,74944.0,20.9794,21.0516,20.9794,21.0516,74944.0
2016-03-16 10:30:00,23.32,23.34,23.32,23.33,16227.0,21.0426,21.0606,21.0426,21.0516,16227.0
2016-03-16 11:00:00,23.31,23.31,23.31,23.31,3590.0,21.0336,21.0336,21.0336,21.0336,3590.0
2016-03-16 11:30:00,23.32,23.33,23.32,23.32,12831.0,21.0426,21.0516,21.0426,21.0426,12831.0
2016-03-16 12:00:00,23.32,23.34,23.32,23.33,6128.0,21.0426,21.0606,21.0426,21.0516,6128.0
2016-03-16 12:30:00,23.33,23.33,23.28,23.28,5563.0,21.0516,21.0516,21.0065,21.0065,5563.0
2016-03-16 13:00:00,23.28,23.28,23.24,23.24,12810.0,21.0065,21.0065,20.9704,20.9704,12810.0
2016-03-16 13:30:00,23.24,23.27,23.21,23.25,20113.0,20.9704,20.9975,20.9433,20.9794,20113.0
2016-03-16 14:00:00,23.27,23.6,23.19,23.59,80515.0,20.9975,21.2952,20.9253,21.2862,80515.0
2016-03-16 14:30:00,23.59,23.59,23.52,23.52,18416.0,21.2862,21.2862,21.2231,21.2231,18416.0
2016-03-16 15:00:00,23.51,23.59,23.51,23.58,30912.0,21.214,21.2862,21.214,21.2772,30912.0
2016-03-16 15:30:00,23.58,23.8,23.56,23.79,107596.0,21.2772,21.4757,21.2591,21.4667,107596.0
2016-03-17 09:30:00,23.88,24.0,23.85,23.96,46664.0,21.5479,21.6562,21.5208,21.6201,46664.0
2016-03-17 10:00:00,23.95,23.95,23.88,23.93,21934.0,21.6111,21.6111,21.5479,21.593,21934.0
2016-03-17 10:30:00,23.95,24.02,23.94,24.02,25808.0,21.6111,21.6742,21.602,21.6742,25808.0
2016-03-17 11:00:00,24.02,24.02,23.96,23.98,7716.0,21.6742,21.6742,21.6201,21.6381,7716.0
2016-03-17 11:30:00,23.98,24.02,23.96,24.02,9792.0,21.6381,21.6742,21.6201,21.6742,9792.0
2016-03-17 12:00:00,24.02,24.1,24.02,24.09,26834.0,21.6742,21.7464,21.6742,21.7374,26834.0
2016-03-17 12:30:00,24.08,24.13,24.07,24.13,6325.0,21.7284,21.7735,21.7193,21.7735,6325.0
2016-03-17 13:00:00,24.13,24.13,24.06,24.06,10608.0,21.7735,21.7735,21.7103,21.7103,10608.0
2016-03-17 13:30:00,24.05,24.13,24.05,24.11,10625.0,21.7013,21.7735,21.7013,21.7554,10625.0
2016-03-17 14:00:00,24.11,24.17,24.1,24.16,12810.0,21.7554,21.8096,21.7464,21.8006,12810.0
2016-03-17 14:30:00,24.15,24.15,24.12,24.14,21646.0,21.7915,21.7915,21.7645,21.7825,21646.0
2016-03-17 15:00:00,24.14,24.15,24.1,24.14,9062.0,21.7825,21.7915,21.7464,21.7825,9062.0
2016-03-17 15:30:00,24.14,24.21,24.13,24.15,87260.0,21.7825,21.8457,21.7735,21.7915,87260.0
2016-03-18 09:30:00,24.54,24.69,24.46,24.69,139709.0,22.1434,22.2788,22.0713,22.2788,139709.0
2016-03-18 10:00:00,24.69,24.77,24.66,24.67,86489.0,22.2788,22.351,22.2517,22.2607,86489.0
2016-03-18 10:30:00,24.67,24.71,24.65,24.71,19315.0,22.2607,22.2968,22.2427,22.2968,19315.0
2016-03-18 11:00:00,24.71,24.73,24.69,24.71,26908.0,22.2968,22.3149,22.2788,22.2968,26908.0
2016-03-18 11:30:00,24.7,24.72,24.69,24.69,35478.0,22.2878,22.3059,22.2788,22.2788,35478.0
2016-03-18 12:00:00,24.69,24.7,24.66,24.66,22654.0,22.2788,22.2878,22.2517,22.2517,22654.0
2016-03-18 12:30:00,24.66,24.68,24.63,24.66,24068.0,22.2517,22.2698,22.2247,22.2517,24068.0
2016-03-18 13:00:00,24.66,24.69,24.64,24.69,23851.0,22.2517,22.2788,22.2337,22.2788,23851.0
2016-03-18 13:30:00,24.69,24.72,24.68,24.72,11839.0,22.2788,22.3059,22.2698,22.3059,11839.0
2016-03-18 14:00:00,24.72,24.72,24.68,24.68,32783.0,22.3059,22.3059,22.2698,22.2698,32783.0
2016-03-18 14:30:00,24.68,24.7,24.67,24.68,30294.0,22.2698,22.2878,22.2607,22.2698,30294.0
2016-03-18 15:00:00,24.68,24.72,24.68,24.7,32986.0,22.2698,22.3059,22.2698,22.2878,32986.0
2016-03-18 15:30:00,24.69,24.7,24.62,24.66,108854.0,22.2788,22.2878,22.2156,22.2517,108854.0
2016-03-21 09:30:00,25.02,25.08,25.02,25.07,54797.0,22.5766,22.6307,22.5766,22.6217,54797.0
2016-03-21 10:00:00,25.06,25.06,24.9,24.94,110182.0,22.6127,22.6127,22.4683,22.5044,110182.0
2016-03-21 10:30:00,24.94,24.96,24.86,24.91,74099.0,22.5044,22.5224,22.4322,22.4773,74099.0
2016-03-21 11:00:00,24.9,24.96,24.9,24.96,8130.0,22.4683,22.5224,22.4683,22.5224,8130.0
2016-03-21 11:30:00,24.97,24.98,24.93,24.94,49176.0,22.5314,22.5405,22.4954,22.5044,49176.0
2016-03-21 12:00:00,24.94,24.99,24.91,24.99,17839.0,22.5044,22.5495,22.4773,22.5495,17839.0
2016-03-21 12:30:00,25.0,25.02,24.97,24.98,40584.0,22.5585,22.5766,22.5314,22.5405,40584.0
2016-03-21 13:00:00,24.98,25.02,24.98,25.02,5850.0,22.5405,22.5766,22.5405,22.5766,5850.0
2016-03-21 13:30:00,25.02,25.03,25.02,25.02,8253.0,22.5766,22.5856,22.5766,22.5766,8253.0
2016-03-21 14:00:00,25.02,25.07,25.02,25.06,13347.0,22.5766,22.6217,22.5766,22.6127,13347.0
2016-03-21 14:30:00,25.06,25.09,25.06,25.08,8600.0,22.6127,22.6397,22.6127,22.6307,8600.0
2016-03-21 15:00:00,25.08,25.09,25.06,25.09,24441.0,22.6307,22.6397,22.6127,22.6397,24441.0
2016-03-21 15:30:00,25.08,25.09,25.03,25.06,106756.0,22.6307,22.6397,22.5856,22.6127,106756.0
2016-03-22 09:30:00,24.65,24.75,24.55,24.6,54508.0,22.2427,22.3329,22.1525,22.1976,54508.0
2016-03-22 10:00:00,24.6,24.66,24.6,24.65,74792.0,22.1976,22.2517,22.1976,22.2427,74792.0
2016-03-22 10:30:00,24.65,24.69,24.64,24.68,37279.0,22.2427,22.2788,22.2337,22.2698,37279.0
2016-03-22 11:00:00,24.67,24.72,24.67,24.7,16010.0,22.2607,22.3059,22.2607,22.2878,16010.0
2016-03-22 11:30:00,24.7,24.7,24.68,24.68,5450.0,22.2878,22.2878,22.2698,22.2698,5450.0
2016-03-22 12:00:00,24.68,24.68,24.65,24.65,5999.0,22.2698,22.2698,22.2427,22.2427,5999.0
2016-03-22 12:30:00,24.64,24.65,24.61,24.62,31274.0,22.2337,22.2427,22.2066,22.2156,31274.0
2016-03-22 13:00:00,24.61,24.64,24.61,24.63,18523.0,22.2066,22.2337,22.2066,22.2247,18523.0
2016-03-22 13:30:00,24.63,24.66,24.62,24.66,14304.0,22.2247,22.2517,22.2156,22.2517,14304.0
2016-03-22 14:00:00,24.66,24.66,24.65,24.65,15067.0,22.2517,22.2517,22.2427,22.2427,15067.0
2016-03-22 14:30:00,24.65,24.67,24.63,24.63,18589.0,22.2427,22.2607,22.2247,22.2247,18589.0
2016-03-22 15:00:00,24.63,24.63,24.6,24.63,5934.0,22.2247,22.2247,22.1976,22.2247,5934.0
2016-03-22 15:30:00,24.63,24.63,24.53,24.55,78923.0,22.2247,22.2247,22.1344,22.1525,78923.0
2016-03-23 09:30:00,24.64,24.68,24.54,24.62,37801.0,22.2337,22.2698,22.1434,22.2156,37801.0
2016-03-23 10:00:00,24.6,24.6,24.55,24.57,6536.0,22.1976,22.1976,22.1525,22.1705,6536.0
2016-03-23 10:30:00,24.56,24.56,24.51,24.51,11696.0,22.1615,22.1615,22.1164,22.1164,11696.0
2016-03-23 11:00:00,24.5,24.51,24.46,24.48,7693.0,22.1073,22.1164,22.0713,22.0893,7693.0
2016-03-23 11:30:00,24.45,24.51,24.45,24.48,8447.0,22.0622,22.1164,22.0622,22.0893,8447.0
2016-03-23 12:00:00,24.48,24.51,24.48,24.51,3798.0,22.0893,22.1164,22.0893,22.1164,3798.0
2016-03-23 12:30:00,24.52,24.57,24.51,24.54,5041.0,22.1254,22.1705,22.1164,22.1434,5041.0
2016-03-23 13:00:00,24.55,24.56,24.55,24.56,4442.0,22.1525,22.1615,22.1525,22.1615,4442.0
2016-03-23 13:30:00,24.55,24.56,24.55,24.56,5797.0,22.1525,22.1615,22.1525,22.1615,5797.0
2016-03-23 14:00:00,24.56,24.56,24.52,24.52,4681.0,22.1615,22.1615,22.1254,22.1254,4681.0
2016-03-23 14:30:00,24.54,24.54,24.51,24.51,1508.0,22.1434,22.1434,22.1164,22.1164,1508.0
2016-03-23 15:00:00,24.5,24.5,24.45,24.46,7617.0,22.1073,22.1073,22.0622,22.0713,7617.0
2016-03-23 15:30:00,24.46,24.5,24.46,24.5,19147.0,22.0713,22.1073,22.0713,22.1073,19147.0
2016-03-24 09:30:00,24.0,24.01,23.86,23.9,135311.0,21.6562,21.6652,21.5299,21.5659,135311.0
2016-03-24 10:00:00,23.89,23.89,23.86,23.87,21674.0,21.5569,21.5569,21.5299,21.5389,21674.0
2016-03-24 10:30:00,23.87,23.99,23.87,23.99,174309.0,21.5389,21.6472,21.5389,21.6472,174309.0
2016-03-24 11:00:00,23.98,23.99,23.92,23.92,15683.0,21.6381,21.6472,21.584,21.584,15683.0
2016-03-24 11:30:00,23.92,23.94,23.9,23.9,16964.0,21.584,21.602,21.5659,21.5659,16964.0
2016-03-24 12:00:00,23.91,23.92,23.9,23.9,15830.0,21.575,21.584,21.5659,21.5659,15830.0
2016-03-24 12:30:00,23.9,23.9,23.89,23.89,8203.0,21.5659,21.5659,21.5569,21.5569,8203.0
2016-03-24 13:00:00,23.89,23.9,23.89,23.9,3240.0,21.5569,21.5659,21.5569,21.5659,3240.0
2016-03-24 13:30:00,23.89,23.9,23.88,23.88,3869.0,21.5569,21.5659,21.5479,21.5479,3869.0
2016-03-24 14:00:00,23.89,23.93,23.89,23.91,1316.0,21.5569,21.593,21.5569,21.575,1316.0
2016-03-24 14:30:00,23.91,23.95,23.91,23.92,10121.0,21.575,21.6111,21.575,21.584,10121.0
2016-03-24 15:00:00,23.92,23.94,23.92,23.92,6430.0,21.584,21.602,21.584,21.584,6430.0
2016-03-24 15:30:00,23.92,23.94,23.9,23.92,77248.0,21.584,21.602,21.5659,21.584,77248.0
2016-03-28 09:30:00,23.8,24.0,23.8,23.99,46768.0,21.4757,21.6562,21.4757,21.6472,46768.0
2016-03-28 10:00:00,23.98,23.98,23.96,23.96,9690.0,21.6381,21.6381,21.6201,21.6201,9690.0
2016-03-28 10:30:00,23.95,23.99,23.91,23.99,14239.0,21.6111,21.6472,21.575,21.6472,14239.0
2016-03-28 11:00:00,24.0,24.05,23.95,23.97,14551.0,21.6562,21.7013,21.6111,21.6291,14551.0
2016-03-28 11:30:00,23.98,23.99,23.96,23.97,6981.0,21.6381,21.6472,21.6201,21.6291,6981.0
2016-03-28 12:00:00,23.98,24.0,23.98,23.98,8963.0,21.6381,21.6562,21.6381,21.6381,8963.0
2016-03-28 12:30:00,23.99,24.02,23.98,24.02,9272.0,21.6472,21.6742,21.6381,21.6742,9272.0
2016-03-28 13:00:00,24.01,24.02,24.0,24.02,8495.0,21.6652,21.6742,21.6562,21.6742,8495.0
2016-03-28 13:30:00,24.01,24.02,24.01,24.02,4677.0,21.6652,21.6742,21.6652,21.6742,4677.0
2016-03-28 14:00:00,24.01,24.03,24.0,24.02,6464.0,21.6652,21.6832,21.6562,21.6742,6464.0
2016-03-28 14:30:00,24.02,24.02,23.98,23.99,8309.0,21.6742,21.6742,21.6381,21.6472,8309.0
2016-03-28 15:00:00,24.0,24.03,23.99,24.0,10600.0,21.6562,21.6832,21.6472,21.6562,10600.0
2016-03-28 15:30:00,24.01,24.09,23.96,24.06,54882.0,21.6652,21.7374,21.6201,21.7103,54882.0
2016-03-29 09:30:00,23.69,23.74,23.65,23.72,25781.0,21.3765,21.4216,21.3404,21.4035,25781.0
2016-03-29 10:00:00,23.74,23.77,23.74,23.74,9586.0,21.4216,21.4486,21.4216,21.4216,9586.0
2016-03-29 10:30:00,23.73,23.75,23.71,23.74,23661.0,21.4125,21.4306,21.3945,21.4216,23661.0
2016-03-29 11:00:00,23.74,23.78,23.7,23.78,119731.0,21.4216,21.4577,21.3855,21.4577,119731.0
2016-03-29 11:30:00,23.77,23.82,23.75,23.78,11711.0,21.4486,21.4938,21.4306,21.4577,11711.0
2016-03-29 12:00:00,23.78,23.88,23.77,23.86,8488.0,21.4577,21.5479,21.4486,21.5299,8488.0
2016-03-29 12:30:00,23.88,23.94,23.88,23.93,15274.0,21.5479,21.602,21.5479,21.593,15274.0
2016-03-29 13:00:00,23.93,23.95,23.91,23.92,10942.0,21.593,21.6111,21.575,21.584,10942.0
2016-03-29 13:30:00,23.92,24.0,23.92,24.0,13040.0,21.584,21.6562,21.584,21.6562,13040.0
2016-03-29 14:00:00,24.01,24.06,24.01,24.05,7949.0,21.6652,21.7103,21.6652,21.7013,7949.0
2016-03-29 14:30:00,24.05,24.07,24.05,24.07,8709.0,21.7013,21.7193,21.7013,21.7193,8709.0
2016-03-29 15:00:00,24.06,24.09,24.06,24.09,9713.0,21.7103,21.7374,21.7103,21.7374,9713.0
2016-03-29 15:30:00,24.1,24.13,23.95,23.95,150839.0,21.7464,21.7735,21.6111,21.6111,150839.0
2016-03-30 09:30:00,24.79,24.85,24.73,24.78,49627.0,22.369,22.4232,22.3149,22.36,49627.0
2016-03-30 10:00:00,24.77,24.86,24.77,24.84,30451.0,22.351,22.4322,22.351,22.4141,30451.0
2016-03-30 10:30:00,24.86,24.88,24.83,24.83,20930.0,22.4322,22.4502,22.4051,22.4051,20930.0
2016-03-30 11:00:00,24.83,24.85,24.83,24.83,18789.0,22.4051,22.4232,22.4051,22.4051,18789.0
2016-03-30 11:30:00,24.82,24.83,24.81,24.82,13492.0,22.3961,22.4051,22.3871,22.3961,13492.0
2016-03-30 12:00:00,24.82,24.83,24.82,24.82,3341.0,22.3961,22.4051,22.3961,22.3961,3341.0
2016-03-30 12:30:00,24.81,24.81,24.77,24.8,5246.0,22.3871,22.3871,22.351,22.3781,5246.0
2016-03-30 13:00:00,24.8,24.83,24.8,24.83,9727.0,22.3781,22.4051,22.3781,22.4051,9727.0
2016-03-30 13:30:00,24.82,24.83,24.82,24.83,2131.0,22.3961,22.4051,22.3961,22.4051,2131.0
2016-03-30 14:00:00,24.83,24.84,24.79,24.84,9224.0,22.4051,22.4141,22.369,22.4141,9224.0
2016-03-30 14:30:00,24.85,24.89,24.85,24.89,15405.0,22.4232,22.4593,22.4232,22.4593,15405.0
2016-03-30 15:00:00,24.89,24.9,24.84,24.85,11047.0,22.4593,22.4683,22.4141,22.4232,11047.0
2016-03-30 15:30:00,24.85,24.95,24.8,24.84,213676.0,22.4232,22.5134,22.3781,22.4141,213676.0
2016-03-31 09:30:00,24.66,24.73,24.64,24.68,40051.0,22.2517,22.3149,22.2337,22.2698,40051.0
2016-03-31 10:00:00,24.69,24.73,24.67,24.68,22103.0,22.2788,22.3149,22.2607,22.2698,22103.0
2016-03-31 10:30:00,24.67,24.7,24.67,24.69,13449.0,22.2607,22.2878,22.2607,22.2788,13449.0
2016-03-31 11:00:00,24.68,24.69,24.67,24.67,6252.0,22.2698,22.2788,22.2607,22.2607,6252.0
2016-03-31 11:30:00,24.67,24.69,24.65,24.67,13544.0,22.2607,22.2788,22.2427,22.2607,13544.0
2016-03-31 12:00:00,24.68,24.68,24.67,24.68,8617.0,22.2698,22.2698,22.2607,22.2698,8617.0
2016-03-31 12:30:00,24.68,24.68,24.66,24.66,5750.0,22.2698,22.2698,22.2517,22.2517,5750.0
2016-03-31 13:00:00,24.67,24.69,24.67,24.69,3242.0,22.2607,22.2788,22.2607,22.2788,3242.0
2016-03-31 13:30:00,24.68,24.69,24.66,24.66,6641.0,22.2698,22.2788,22.2517,22.2517,6641.0
2016-03-31 14:00:00,24.66,24.67,24.63,24.63,22881.0,22.2517,22.2607,22.2247,22.2247,22881.0
2016-03-31 14:30:00,24.63,24.65,24.62,24.63,6344.0,22.2247,22.2427,22.2156,22.2247,6344.0
2016-03-31 15:00:00,24.63,24.71,24.63,24.71,6845.0,22.2247,22.2968,22.2247,22.2968,6845.0
2016-03-31 15:30:00,24.72,24.72,24.6,24.61,74327.0,22.3059,22.3059,22.1976,22.2066,74327.0
2016-04-01 09:30:00,24.3,24.4,24.3,24.35,34735.0,21.9269,22.0171,21.9269,21.972,34735.0
2016-04-01 10:00:00,24.36,24.52,24.36,24.52,27133.0,21.981,22.1254,21.981,22.1254,27133.0
2016-04-01 10:30:00,24.51,24.58,24.51,24.58,17230.0,22.1164,22.1795,22.1164,22.1795,17230.0
2016-04-01 11:00:00,24.59,24.6,24.53,24.59,9579.0,22.1886,22.1976,22.1344,22.1886,9579.0
2016-04-01 11:30:00,24.59,24.62,24.58,24.6,12308.0,22.1886,22.2156,22.1795,22.1976,12308.0
2016-04-01 12:00:00,24.6,24.6,24.54,24.54,5692.0,22.1976,22.1976,22.1434,22.1434,5692.0
2016-04-01 12:30:00,24.53,24.57,24.53,24.56,2049.0,22.1344,22.1705,22.1344,22.1615,2049.0
2016-04-01 13:00:00,24.56,24.63,24.56,24.62,10732.0,22.1615,22.2247,22.1615,22.2156,10732.0
2016-04-01 13:30:00,24.61,24.63,24.6,24.62,7600.0,22.2066,22.2247,22.1976,22.2156,7600.0
2016-04-01 14:00:00,24.63,24.66,24.6,24.6,3968.0,22.2247,22.2517,22.1976,22.1976,3968.0
2016-04-01 14:30:00,24.61,24.65,24.61,24.64,5000.0,22.2066,22.2427,22.2066,22.2337,5000.0
2016-04-01 15:00:00,24.64,24.7,24.62,24.66,10042.0,22.2337,22.2878,22.2156,22.2517,10042.0
2016-04-01 15:30:00,24.67,24.77,24.67,24.7,73382.0,22.2607,22.351,22.2607,22.2878,73382.0
2016-04-04 09:30:00,24.7,24.72,24.6,24.71,18697.0,22.2878,22.3059,22.1976,22.2968,18697.0
2016-04-04 10:00:00,24.74,24.76,24.73,24.73,10068.0,22.3239,22.342,22.3149,22.3149,10068.0
2016-04-04 10:30:00,24.72,24.72,24.63,24.64,10945.0,22.3059,22.3059,22.2247,22.2337,10945.0
2016-04-04 11:00:00,24.64,24.65,24.62,24.65,6212.0,22.2337,22.2427,22.2156,22.2427,6212.0
2016-04-04 11:30:00,24.65,24.66,24.62,24.64,14294.0,22.2427,22.2517,22.2156,22.2337,14294.0
2016-04-04 12:00:00,24.66,24.68,24.66,24.67,3858.0,22.2517,22.2698,22.2517,22.2607,3858.0
2016-04-04 12:30:00,24.66,24.66,24.64,24.64,700.0,22.2517,22.2517,22.2337,22.2337,700.0
2016-04-04 13:00:00,24.62,24.63,24.61,24.63,6728.0,22.2156,22.2247,22.2066,22.2247,6728.0
2016-04-04 13:30:00,24.62,24.62,24.6,24.61,11845.0,22.2156,22.2156,22.1976,22.2066,11845.0
2016-04-04 14:00:00,24.58,24.58,24.58,24.58,3005.0,22.1795,22.1795,22.1795,22.1795,3005.0
2016-04-04 14:30:00,24.58,24.61,24.58,24.61,956.0,22.1795,22.2066,22.1795,22.2066,956.0
2016-04-04 15:00:00,24.6,24.6,24.53,24.53,6367.0,22.1976,22.1976,22.1344,22.1344,6367.0
2016-04-04 15:30:00,24.53,24.55,24.47,24.51,39644.0,22.1344,22.1525,22.0803,22.1164,39644.0
2016-04-05 09:30:00,24.8,24.9,24.76,24.78,37096.0,22.3781,22.4683,22.342,22.36,37096.0
2016-04-05 10:00:00,24.81,24.86,24.78,24.86,14745.0,22.3871,22.4322,22.36,22.4322,14745.0
2016-04-05 10:30:00,24.85,24.85,24.76,24.78,23426.0,22.4232,22.4232,22.342,22.36,23426.0
2016-04-05 11:00:00,24.79,24.82,24.79,24.81,5062.0,22.369,22.3961,22.369,22.3871,5062.0
2016-04-05 11:30:00,24.8,24.82,24.8,24.81,9274.0,22.3781,22.3961,22.3781,22.3871,9274.0
2016-04-05 12:00:00,24.8,24.8,24.75,24.77,3942.0,22.3781,22.3781,22.3329,22.351,3942.0
2016-04-05 12:30:00,24.76,24.76,24.69,24.69,18200.0,22.342,22.342,22.2788,22.2788,18200.0
2016-04-05 13:00:00,24.69,24.7,24.68,24.68,3314.0,22.2788,22.2878,22.2698,22.2698,3314.0
2016-04-05 13:30:00,24.68,24.7,24.64,24.69,16002.0,22.2698,22.2878,22.2337,22.2788,16002.0
2016-04-05 14:00:00,24.74,24.78,24.71,24.78,11998.0,22.3239,22.36,22.2968,22.36,11998.0
2016-04-05 14:30:00,24.79,24.79,24.74,24.76,20365.0,22.369,22.369,22.3239,22.342,20365.0
2016-04-05 15:00:00,24.76,24.76,24.71,24.71,6500.0,22.342,22.342,22.2968,22.2968,6500.0
2016-04-05 15:30:00,24.72,24.74,24.66,24.69,49358.0,22.3059,22.3239,22.2517,22.2788,49358.0
2016-04-06 09:30:00,24.7,24.74,24.67,24.68,11508.0,22.2878,22.3239,22.2607,22.2698,11508.0
2016-04-06 10:00:00,24.7,24.7,24.66,24.66,4774.0,22.2878,22.2878,22.2517,22.2517,4774.0
2016-04-06 10:30:00,24.68,24.76,24.65,24.76,15799.0,22.2698,22.342,22.2427,22.342,15799.0
2016-04-06 11:00:00,24.78,24.84,24.77,24.84,9511.0,22.36,22.4141,22.351,22.4141,9511.0
2016-04-06 11:30:00,24.84,24.84,24.81,24.82,2800.0,22.4141,22.4141,22.3871,22.3961,2800.0
2016-04-06 12:00:00,24.81,24.83,24.8,24.83,8400.0,22.3871,22.4051,22.3781,22.4051,8400.0
2016-04-06 12:30:00,24.85,24.86,24.83,24.83,7160.0,22.4232,22.4322,22.4051,22.4051,7160.0
2016-04-06 13:00:00,24.83,24.83,24.82,24.83,600.0,22.4051,22.4051,22.3961,22.4051,600.0
2016-04-06 13:30:00,24.84,24.87,24.83,24.84,7660.0,22.4141,22.4412,22.4051,22.4141,7660.0
2016-04-06 14:00:00,24.83,24.88,24.8,24.87,7900.0,22.4051,22.4502,22.3781,22.4412,7900.0
2016-04-06 14:30:00,24.85,24.89,24.83,24.89,2400.0,22.4232,22.4593,22.4051,22.4593,2400.0
2016-04-06 15:00:00,24.86,24.91,24.86,24.91,5500.0,22.4322,22.4773,22.4322,22.4773,5500.0
2016-04-06 15:30:00,24.92,24.99,24.92,24.99,33666.0,22.4863,22.5495,22.4863,22.5495,33666.0
2016-04-07 09:30:00,24.4,24.49,24.36,24.36,35429.0,22.0171,22.0983,21.981,21.981,35429.0
2016-04-07 10:00:00,24.36,24.44,24.35,24.37,27704.0,21.981,22.0532,21.972,21.99,27704.0
2016-04-07 10:30:00,24.34,24.35,24.3,24.31,20546.0,21.963,21.972,21.9269,21.9359,20546.0
2016-04-07 11:00:00,24.31,24.31,24.27,24.27,19610.0,21.9359,21.9359,21.8998,21.8998,19610.0
2016-04-07 11:30:00,24.27,24.34,24.26,24.29,13132.0,21.8998,21.963,21.8908,21.9179,13132.0
2016-04-07 12:00:00,24.29,24.3,24.27,24.27,12990.0,21.9179,21.9269,21.8998,21.8998,12990.0
2016-04-07 12:30:00,24.28,24.32,24.28,24.31,6400.0,21.9088,21.9449,21.9088,21.9359,6400.0
2016-04-07 13:00:00,24.31,24.31,24.27,24.28,15070.0,21.9359,21.9359,21.8998,21.9088,15070.0
2016-04-07 13:30:00,24.27,24.29,24.22,24.22,12267.0,21.8998,21.9179,21.8547,21.8547,12267.0
2016-04-07 14:00:00,24.22,24.22,24.11,24.14,34342.0,21.8547,21.8547,21.7554,21.7825,34342.0
2016-04-07 14:30:00,24.14,24.19,24.13,24.15,18594.0,21.7825,21.8276,21.7735,21.7915,18594.0
2016-04-07 15:00:00,24.12,24.18,24.11,24.14,15720.0,21.7645,21.8186,21.7554,21.7825,15720.0
2016-04-07 15:30:00,24.14,24.19,24.04,24.17,134735.0,21.7825,21.8276,21.6923,21.8096,134735.0
2016-04-08 09:30:00,24.53,24.53,24.43,24.44,47651.0,22.1344,22.1344,22.0442,22.0532,47651.0
2016-04-08 10:00:00,24.44,24.5,24.41,24.42,77894.0,22.0532,22.1073,22.0261,22.0352,77894.0
2016-04-08 10:30:00,24.42,24.43,24.41,24.41,15757.0,22.0352,22.0442,22.0261,22.0261,15757.0
2016-04-08 11:00:00,24.4,24.4,24.36,24.38,16856.0,22.0171,22.0171,21.981,21.9991,16856.0
2016-04-08 11:30:00,24.4,24.4,24.34,24.34,9191.0,22.0171,22.0171,21.963,21.963,9191.0
2016-04-08 12:00:00,24.33,24.33,24.31,24.32,5620.0,21.954,21.954,21.9359,21.9449,5620.0
2016-04-08 12:30:00,24.32,24.41,24.32,24.38,16822.0,21.9449,22.0261,21.9449,21.9991,16822.0
2016-04-08 13:00:00,24.37,24.38,24.35,24.36,3996.0,21.99,21.9991,21.972,21.981,3996.0
2016-04-08 13:30:00,24.36,24.37,24.36,24.37,1693.0,21.981,21.99,21.981,21.99,1693.0
2016-04-08 14:00:00,24.37,24.39,24.37,24.39,4394.0,21.99,22.0081,21.99,22.0081,4394.0
2016-04-08 14:30:00,24.39,24.39,24.35,24.38,4500.0,22.0081,22.0081,21.972,21.9991,4500.0
2016-04-08 15:00:00,24.36,24.37,24.32,24.32,5595.0,21.981,21.99,21.9449,21.9449,5595.0
2016-04-08 15:30:00,24.32,24.38,24.24,24.35,87920.0,21.9449,21.9991,21.8727,21.972,87920.0
2016-04-11 09:30:00,24.67,24.77,24.59,24.77,58909.0,22.2607,22.351,22.1886,22.351,58909.0
2016-04-11 10:00:00,24.77,24.82,24.75,24.76,33485.0,22.351,22.3961,22.3329,22.342,33485.0
2016-04-11 10:30:00,24.76,24.78,24.73,24.73,34050.0,22.342,22.36,22.3149,22.3149,34050.0
2016-04-11 11:00:00,24.73,24.77,24.73,24.77,6900.0,22.3149,22.351,22.3149,22.351,6900.0
2016-04-11 11:30:00,24.75,24.75,24.69,24.72,17887.0,22.3329,22.3329,22.2788,22.3059,17887.0
2016-04-11 12:00:00,24.73,24.74,24.71,24.73,3978.0,22.3149,22.3239,22.2968,22.3149,3978.0
2016-04-11 12:30:00,24.72,24.76,24.7,24.74,9348.0,22.3059,22.342,22.2878,22.3239,9348.0
2016-04-11 13:00:00,24.73,24.75,24.72,24.72,3893.0,22.3149,22.3329,22.3059,22.3059,3893.0
2016-04-11 13:30:00,24.73,24.76,24.71,24.72,8118.0,22.3149,22.342,22.2968,22.3059,8118.0
2016-04-11 14:00:00,24.74,24.75,24.68,24.69,8160.0,22.3239,22.3329,22.2698,22.2788,8160.0
2016-04-11 14:30:00,24.7,24.77,24.7,24.76,5192.0,22.2878,22.351,22.2878,22.342,5192.0
2016-04-11 15:00:00,24.76,24.77,24.7,24.7,8839.0,22.342,22.351,22.2878,22.2878,8839.0
2016-04-11 15:30:00,24.7,24.72,24.58,24.62,221653.0,22.2878,22.3059,22.1795,22.2156,221653.0
2016-04-12 09:30:00,24.61,24.61,24.49,24.5,80655.0,22.2066,22.2066,22.0983,22.1073,80655.0
2016-04-12 10:00:00,24.51,24.53,24.42,24.43,23426.0,22.1164,22.1344,22.0352,22.0442,23426.0
2016-04-12 10:30:00,24.44,24.53,24.44,24.53,37250.0,22.0532,22.1344,22.0532,22.1344,37250.0
2016-04-12 11:00:00,24.56,24.61,24.56,24.61,4414.0,22.1615,22.2066,22.1615,22.2066,4414.0
2016-04-12 11:30:00,24.6,24.66,24.6,24.63,3144.0,22.1976,22.2517,22.1976,22.2247,3144.0
2016-04-12 12:00:00,24.63,24.64,24.62,24.64,4993.0,22.2247,22.2337,22.2156,22.2337,4993.0
2016-04-12 12:30:00,24.64,24.68,24.64,24.64,3900.0,22.2337,22.2698,22.2337,22.2337,3900.0
2016-04-12 13:00:00,24.64,24.65,24.63,24.65,2499.0,22.2337,22.2427,22.2247,22.2427,2499.0
2016-04-12 13:30:00,24.66,24.68,24.64,24.67,15021.0,22.2517,22.2698,22.2337,22.2607,15021.0
2016-04-12 14:00:00,24.66,24.72,24.66,24.67,14545.0,22.2517,22.3059,22.2517,22.2607,14545.0
2016-04-12 14:30:00,24.69,24.69,24.67,24.68,16791.0,22.2788,22.2788,22.2607,22.2698,16791.0
2016-04-12 15:00:00,24.69,24.73,24.69,24.71,11021.0,22.2788,22.3149,22.2788,22.2968,11021.0
2016-04-12 15:30:00,24.72,24.75,24.67,24.75,48341.0,22.3059,22.3329,22.2607,22.3329,48341.0
2016-04-13 09:30:00,25.12,25.2,25.11,25.13,109932.0,22.6668,22.739,22.6578,22.6758,109932.0
2016-04-13 10:00:00,25.14,25.18,25.1,25.16,65155.0,22.6848,22.7209,22.6488,22.7029,65155.0
2016-04-13 10:30:00,25.18,25.19,25.14,25.18,49601.0,22.7209,22.73,22.6848,22.7209,49601.0
2016-04-13 11:00:00,25.18,25.22,25.14,25.22,36722.0,22.7209,22.757,22.6848,22.757,36722.0
2016-04-13 11:30:00,25.22,25.27,25.22,25.27,31410.0,22.757,22.8022,22.757,22.8022,31410.0
2016-04-13 12:00:00,25.27,25.27,25.23,25.23,21400.0,22.8022,22.8022,22.7661,22.7661,21400.0
2016-04-13 12:30:00,25.23,25.24,25.22,25.22,9743.0,22.7661,22.7751,22.757,22.757,9743.0
2016-04-13 13:00:00,25.22,25.23,25.18,25.19,20131.0,22.757,22.7661,22.7209,22.73,20131.0
2016-04-13 13:30:00,25.2,25.23,25.19,25.23,16040.0,22.739,22.7661,22.73,22.7661,16040.0
2016-04-13 14:00:00,25.23,25.24,25.2,25.2,34205.0,22.7661,22.7751,22.739,22.739,34205.0
2016-04-13 14:30:00,25.21,25.25,25.21,25.25,16145.0,22.748,22.7841,22.748,22.7841,16145.0
2016-04-13 15:00:00,25.24,25.28,25.24,25.27,13034.0,22.7751,22.8112,22.7751,22.8022,13034.0
2016-04-13 15:30:00,25.27,25.3,25.18,25.18,323627.0,22.8022,22.8292,22.7209,22.7209,323627.0
2016-04-14 09:30:00,25.19,25.19,24.95,24.99,54523.0,22.73,22.73,22.5134,22.5495,54523.0
2016-04-14 10:00:00,25.01,25.06,24.98,24.99,17290.0,22.5675,22.6127,22.5405,22.5495,17290.0
2016-04-14 10:30:00,24.99,25.06,24.98,25.05,41698.0,22.5495,22.6127,22.5405,22.6036,41698.0
2016-04-14 11:00:00,25.04,25.08,25.04,25.07,15016.0,22.5946,22.6307,22.5946,22.6217,15016.0
2016-04-14 11:30:00,25.08,25.08,25.04,25.06,25206.0,22.6307,22.6307,22.5946,22.6127,25206.0
2016-04-14 12:00:00,25.06,25.08,25.06,25.06,6782.0,22.6127,22.6307,22.6127,22.6127,6782.0
2016-04-14 12:30:00,25.06,25.09,25.04,25.06,12178.0,22.6127,22.6397,22.5946,22.6127,12178.0
2016-04-14 13:00:00,25.06,25.09,25.06,25.06,10285.0,22.6127,22.6397,22.6127,22.6127,10285.0
2016-04-14 13:30:00,25.06,25.07,25.03,25.05,17447.0,22.6127,22.6217,22.5856,22.6036,17447.0
2016-04-14 14:00:00,25.06,25.09,25.06,25.09,10102.0,22.6127,22.6397,22.6127,22.6397,10102.0
2016-04-14 14:30:00,25.07,25.07,24.98,25.0,24265.0,22.6217,22.6217,22.5405,22.5585,24265.0
2016-04-14 15:00:00,25.0,25.06,24.98,24.99,41295.0,22.5585,22.6127,22.5405,22.5495,41295.0
2016-04-14 15:30:00,24.99,25.07,24.97,25.05,140434.0,22.5495,22.6217,22.5314,22.6036,140434.0
2016-04-15 09:30:00,24.85,24.96,24.85,24.94,64262.0,22.4232,22.5224,22.4232,22.5044,64262.0
2016-04-15 10:00:00,24.93,24.93,24.88,24.92,34023.0,22.4954,22.4954,22.4502,22.4863,34023.0
2016-04-15 10:30:00,24.91,24.93,24.89,24.9,48735.0,22.4773,22.4954,22.4593,22.4683,48735.0
2016-04-15 11:00:00,24.9,24.92,24.89,24.91,15481.0,22.4683,22.4863,22.4593,22.4773,15481.0
2016-04-15 11:30:00,24.91,24.92,24.88,24.91,14403.0,22.4773,22.4863,22.4502,22.4773,14403.0
2016-04-15 12:00:00,24.9,24.91,24.9,24.91,500.0,22.4683,22.4773,22.4683,22.4773,500.0
2016-04-15 12:30:00,24.91,24.92,24.91,24.91,3829.0,22.4773,22.4863,22.4773,22.4773,3829.0
2016-04-15 13:00:00,24.91,24.91,24.88,24.88,15550.0,22.4773,22.4773,22.4502,22.4502,15550.0
2016-04-15 13:30:00,24.87,24.89,24.84,24.88,26694.0,22.4412,22.4593,22.4141,22.4502,26694.0
2016-04-15 14:00:00,24.88,24.89,24.84,24.84,12406.0,22.4502,22.4593,22.4141,22.4141,12406.0
2016-04-15 14:30:00,24.85,24.86,24.84,24.85,22068.0,22.4232,22.4322,22.4141,22.4232,22068.0
2016-04-15 15:00:00,24.85,24.85,24.84,24.85,14889.0,22.4232,22.4232,22.4141,22.4232,14889.0
2016-04-15 15:30:00,24.84,24.88,24.81,24.86,130296.0,22.4141,22.4502,22.3871,22.4322,130296.0
2016-04-18 09:30:00,24.61,24.7,24.54,24.68,53644.0,22.2066,22.2878,22.1434,22.2698,53644.0
2016-04-18 10:00:00,24.68,24.78,24.68,24.78,52721.0,22.2698,22.36,22.2698,22.36,52721.0
2016-04-18 10:30:00,24.78,24.82,24.75,24.77,26541.0,22.36,22.3961,22.3329,22.351,26541.0
2016-04-18 11:00:00,24.78,24.79,24.76,24.78,6349.0,22.36,22.369,22.342,22.36,6349.0
2016-04-18 11:30:00,24.78,24.83,24.78,24.82,27762.0,22.36,22.4051,22.36,22.3961,27762.0
2016-04-18 12:00:00,24.82,24.85,24.81,24.85,25431.0,22.3961,22.4232,22.3871,22.4232,25431.0
2016-04-18 12:30:00,24.86,24.87,24.83,24.84,28866.0,22.4322,22.4412,22.4051,22.4141,28866.0
2016-04-18 13:00:00,24.84,24.84,24.83,24.83,10445.0,22.4141,22.4141,22.4051,22.4051,10445.0
2016-04-18 13:30:00,24.84,24.84,24.77,24.79,23149.0,22.4141,22.4141,22.351,22.369,23149.0
2016-04-18 14:00:00,24.79,24.82,24.77,24.79,15257.0,22.369,22.3961,22.351,22.369,15257.0
2016-04-18 14:30:00,24.79,24.83,24.78,24.82,14200.0,22.369,22.4051,22.36,22.3961,14200.0
2016-04-18 15:00:00,24.81,24.84,24.81,24.82,19219.0,22.3871,22.4141,22.3871,22.3961,19219.0
2016-04-18 15:30:00,24.82,24.84,24.78,24.82,110998.0,22.3961,22.4141,22.36,22.3961,110998.0
2016-04-19 09:30:00,24.74,24.85,24.74,24.85,53366.0,22.3239,22.4232,22.3239,22.4232,53366.0
2016-04-19 10:00:00,24.85,24.88,24.84,24.84,11493.0,22.4232,22.4502,22.4141,22.4141,11493.0
2016-04-19 10:30:00,24.85,24.87,24.83,24.87,19045.0,22.4232,22.4412,22.4051,22.4412,19045.0
2016-04-19 11:00:00,24.87,24.89,24.86,24.86,13836.0,22.4412,22.4593,22.4322,22.4322,13836.0
2016-04-19 11:30:00,24.87,24.9,24.84,24.85,10556.0,22.4412,22.4683,22.4141,22.4232,10556.0
2016-04-19 12:00:00,24.84,24.85,24.78,24.79,15115.0,22.4141,22.4232,22.36,22.369,15115.0
2016-04-19 12:30:00,24.81,24.81,24.77,24.81,5008.0,22.3871,22.3871,22.351,22.3871,5008.0
2016-04-19 13:00:00,24.81,24.83,24.78,24.82,6157.0,22.3871,22.4051,22.36,22.3961,6157.0
2016-04-19 13:30:00,24.82,24.83,24.81,24.82,7398.0,22.3961,22.4051,22.3871,22.3961,7398.0
2016-04-19 14:00:00,24.82,24.85,24.82,24.84,5627.0,22.3961,22.4232,22.3961,22.4141,5627.0
2016-04-19 14:30:00,24.84,24.86,24.84,24.86,8289.0,22.4141,22.4322,22.4141,22.4322,8289.0
2016-04-19 15:00:00,24.85,24.87,24.84,24.85,11694.0,22.4232,22.4412,22.4141,22.4232,11694.0
2016-04-19 15:30:00,24.85,24.87,24.83,24.86,31910.0,22.4232,22.4412,22.4051,22.4322,31910.0
2016-04-20 09:30:00,24.25,24.25,24.02,24.16,121300.0,21.8818,21.8818,21.6742,21.8006,121300.0
2016-04-20 10:00:00,24.16,24.17,24.12,24.15,33869.0,21.8006,21.8096,21.7645,21.7915,33869.0
2016-04-20 10:30:00,24.17,24.18,24.13,24.18,16511.0,21.8096,21.8186,21.7735,21.8186,16511.0
2016-04-20 11:00:00,24.17,24.22,24.17,24.22,15594.0,21.8096,21.8547,21.8096,21.8547,15594.0
2016-04-20 11:30:00,24.23,24.23,24.21,24.23,11252.0,21.8637,21.8637,21.8457,21.8637,11252.0
2016-04-20 12:00:00,24.23,24.23,24.2,24.21,4118.0,21.8637,21.8637,21.8366,21.8457,4118.0
2016-04-20 12:30:00,24.22,24.25,24.22,24.22,9986.0,21.8547,21.8818,21.8547,21.8547,9986.0
2016-04-20 13:00:00,24.22,24.23,24.19,24.21,10853.0,21.8547,21.8637,21.8276,21.8457,10853.0
2016-04-20 13:30:00,24.21,24.25,24.21,24.23,10488.0,21.8457,21.8818,21.8457,21.8637,10488.0
2016-04-20 14:00:00,24.22,24.26,24.18,24.25,17590.0,21.8547,21.8908,21.8186,21.8818,17590.0
2016-04-20 14:30:00,24.25,24.31,24.25,24.3,18330.0,21.8818,21.9359,21.8818,21.9269,18330.0
2016-04-20 15:00:00,24.3,24.33,24.24,24.26,25691.0,21.9269,21.954,21.8727,21.8908,25691.0
2016-04-20 15:30:00,24.25,24.25,24.16,24.2,81671.0,21.8818,21.8818,21.8006,21.8366,81671.0
2016-04-21 09:30:00,24.01,24.05,23.84,23.84,79932.0,21.6652,21.7013,21.5118,21.5118,79932.0
2016-04-21 10:00:00,23.85,23.86,23.82,23.83,30323.0,21.5208,21.5299,21.4938,21.5028,30323.0
2016-04-21 10:30:00,23.83,23.88,23.82,23.87,23370.0,21.5028,21.5479,21.4938,21.5389,23370.0
2016-04-21 11:00:00,23.86,23.96,23.86,23.96,21345.0,21.5299,21.6201,21.5299,21.6201,21345.0
2016-04-21 11:30:00,23.96,23.97,23.89,23.89,19526.0,21.6201,21.6291,21.5569,21.5569,19526.0
2016-04-21 12:00:00,23.89,23.89,23.87,23.88,9269.0,21.5569,21.5569,21.5389,21.5479,9269.0
2016-04-21 12:30:00,23.88,23.9,23.86,23.88,12954.0,21.5479,21.5659,21.5299,21.5479,12954.0
2016-04-21 13:00:00,23.88,23.89,23.85,23.85,11644.0,21.5479,21.5569,21.5208,21.5208,11644.0
2016-04-21 13:30:00,23.85,23.85,23.84,23.85,8500.0,21.5208,21.5208,21.5118,21.5208,8500.0
2016-04-21 14:00:00,23.85,23.85,23.82,23.82,8212.0,21.5208,21.5208,21.4938,21.4938,8212.0
2016-04-21 14:30:00,23.82,23.82,23.8,23.82,13090.0,21.4938,21.4938,21.4757,21.4938,13090.0
2016-04-21 15:00:00,23.82,23.85,23.82,23.83,16048.0,21.4938,21.5208,21.4938,21.5028,16048.0
2016-04-21 15:30:00,23.83,23.83,23.76,23.76,74421.0,21.5028,21.5028,21.4396,21.4396,74421.0
2016-04-22 09:30:00,24.0,24.03,23.96,24.02,156358.0,21.6562,21.6832,21.6201,21.6742,156358.0
2016-04-22 10:00:00,24.03,24.07,24.03,24.04,27614.0,21.6832,21.7193,21.6832,21.6923,27614.0
2016-04-22 10:30:00,24.04,24.06,23.97,23.97,20231.0,21.6923,21.7103,21.6291,21.6291,20231.0
2016-04-22 11:00:00,23.98,23.99,23.93,23.94,19322.0,21.6381,21.6472,21.593,21.602,19322.0
2016-04-22 11:30:00,23.95,24.0,23.95,23.96,9777.0,21.6111,21.6562,21.6111,21.6201,9777.0
2016-04-22 12:00:00,23.96,23.96,23.92,23.92,5961.0,21.6201,21.6201,21.584,21.584,5961.0
2016-04-22 12:30:00,23.92,23.92,23.9,23.9,7695.0,21.584,21.584,21.5659,21.5659,7695.0
2016-04-22 13:00:00,23.91,23.91,23.88,23.89,10636.0,21.575,21.575,21.5479,21.5569,10636.0
2016-04-22 13:30:00,23.89,23.96,23.89,23.93,10932.0,21.5569,21.6201,21.5569,21.593,10932.0
2016-04-22 14:00:00,23.94,23.97,23.92,23.95,14762.0,21.602,21.6291,21.584,21.6111,14762.0
2016-04-22 14:30:00,23.94,23.95,23.94,23.95,8185.0,21.602,21.6111,21.602,21.6111,8185.0
2016-04-22 15:00:00,23.95,23.95,23.91,23.93,14976.0,21.6111,21.6111,21.575,21.593,14976.0
2016-04-22 15:30:00,23.93,23.98,23.92,23.97,32998.0,21.593,21.6381,21.584,21.6291,32998.0
2016-04-25 09:30:00,23.83,23.86,23.78,23.83,48024.0,21.5028,21.5299,21.4577,21.5028,48024.0
2016-04-25 10:00:00,23.83,23.84,23.79,23.8,19020.0,21.5028,21.5118,21.4667,21.4757,19020.0
2016-04-25 10:30:00,23.8,23.83,23.79,23.82,20730.0,21.4757,21.5028,21.4667,21.4938,20730.0
2016-04-25 11:00:00,23.82,23.83,23.76,23.83,34199.0,21.4938,21.5028,21.4396,21.5028,34199.0
2016-04-25 11:30:00,23.83,23.83,23.82,23.83,12209.0,21.5028,21.5028,21.4938,21.5028,12209.0
2016-04-25 12:00:00,23.83,23.85,23.83,23.85,5075.0,21.5028,21.5208,21.5028,21.5208,5075.0
2016-04-25 12:30:00,23.85,23.87,23.84,23.87,7410.0,21.5208,21.5389,21.5118,21.5389,7410.0
2016-04-25 13:00:00,23.88,23.89,23.88,23.89,10233.0,21.5479,21.5569,21.5479,21.5569,10233.0
2016-04-25 13:30:00,23.89,23.9,23.86,23.86,10094.0,21.5569,21.5659,21.5299,21.5299,10094.0
2016-04-25 14:00:00,23.86,23.87,23.84,23.86,8498.0,21.5299,21.5389,21.5118,21.5299,8498.0
2016-04-25 14:30:00,23.87,23.87,23.85,23.87,8818.0,21.5389,21.5389,21.5208,21.5389,8818.0
2016-04-25 15:00:00,23.87,23.87,23.86,23.86,9648.0,21.5389,21.5389,21.5299,21.5299,9648.0
2016-04-25 15:30:00,23.87,23.88,23.84,23.88,26741.0,21.5389,21.5479,21.5118,21.5479,26741.0
2016-04-26 09:30:00,24.09,24.17,24.08,24.17,44407.0,21.7374,21.8096,21.7284,21.8096,44407.0
2016-04-26 10:00:00,24.17,24.2,24.15,24.17,38131.0,21.8096,21.8366,21.7915,21.8096,38131.0
2016-04-26 10:30:00,24.17,24.19,24.13,24.14,32316.0,21.8096,21.8276,21.7735,21.7825,32316.0
2016-04-26 11:00:00,24.14,24.18,24.13,24.18,14221.0,21.7825,21.8186,21.7735,21.8186,14221.0
2016-04-26 11:30:00,24.17,24.18,24.14,24.18,22296.0,21.8096,21.8186,21.7825,21.8186,22296.0
2016-04-26 12:00:00,24.19,24.19,24.16,24.16,29196.0,21.8276,21.8276,21.8006,21.8006,29196.0
2016-04-26 12:30:00,24.17,24.17,24.11,24.11,21848.0,21.8096,21.8096,21.7554,21.7554,21848.0
2016-04-26 13:00:00,24.11,24.16,24.11,24.16,9869.0,21.7554,21.8006,21.7554,21.8006,9869.0
2016-04-26 13:30:00,24.16,24.16,24.13,24.13,16505.0,21.8006,21.8006,21.7735,21.7735,16505.0
2016-04-26 14:00:00,24.13,24.17,24.13,24.13,16478.0,21.7735,21.8096,21.7735,21.7735,16478.0
2016-04-26 14:30:00,24.13,24.17,24.13,24.15,10587.0,21.7735,21.8096,21.7735,21.7915,10587.0
2016-04-26 15:00:00,24.15,24.17,24.12,24.13,15804.0,21.7915,21.8096,21.7645,21.7735,15804.0
2016-04-26 15:30:00,24.14,24.2,24.14,24.18,59753.0,21.7825,21.8366,21.7825,21.8186,59753.0
2016-04-27 09:30:00,23.95,24.07,23.95,24.05,29556.0,21.6111,21.7193,21.6111,21.7013,29556.0
2016-04-27 10:00:00,24.05,24.05,24.02,24.03,14034.0,21.7013,21.7013,21.6742,21.6832,14034.0
2016-04-27 10:30:00,24.02,24.02,23.96,23.97,10194.0,21.6742,21.6742,21.6201,21.6291,10194.0
2016-04-27 11:00:00,23.97,23.99,23.96,23.98,6974.0,21.6291,21.6472,21.6201,21.6381,6974.0
2016-04-27 11:30:00,23.99,24.01,23.99,24.01,3564.0,21.6472,21.6652,21.6472,21.6652,3564.0
2016-04-27 12:00:00,24.01,24.03,23.98,24.03,6800.0,21.6652,21.6832,21.6381,21.6832,6800.0
2016-04-27 12:30:00,24.02,24.02,24.0,24.0,991.0,21.6742,21.6742,21.6562,21.6562,991.0
2016-04-27 13:00:00,24.01,24.01,24.0,24.01,900.0,21.6652,21.6652,21.6562,21.6652,900.0
2016-04-27 13:30:00,24.02,24.08,24.02,24.06,16063.0,21.6742,21.7284,21.6742,21.7103,16063.0
2016-04-27 14:00:00,24.02,24.1,24.0,24.09,29056.0,21.6742,21.7464,21.6562,21.7374,29056.0
2016-04-27 14:30:00,24.08,24.09,24.05,24.09,18645.0,21.7284,21.7374,21.7013,21.7374,18645.0
2016-04-27 15:00:00,24.07,24.14,24.07,24.14,6642.0,21.7193,21.7825,21.7193,21.7825,6642.0
2016-04-27 15:30:00,24.14,24.15,24.08,24.1,46934.0,21.7825,21.7915,21.7284,21.7464,46934.0
2016-04-28 09:30:00,23.95,24.0,23.94,23.97,47668.0,21.6111,21.6562,21.602,21.6291,47668.0
2016-04-28 10:00:00,23.98,23.99,23.93,23.94,14240.0,21.6381,21.6472,21.593,21.602,14240.0
2016-04-28 10:30:00,23.95,23.97,23.95,23.95,2783.0,21.6111,21.6291,21.6111,21.6111,2783.0
2016-04-28 11:00:00,23.97,23.98,23.96,23.98,1160.0,21.6291,21.6381,21.6201,21.6381,1160.0
2016-04-28 11:30:00,23.99,24.0,23.99,24.0,800.0,21.6472,21.6562,21.6472,21.6562,800.0
2016-04-28 12:00:00,24.0,24.0,23.97,23.97,4722.0,21.6562,21.6562,21.6291,21.6291,4722.0
2016-04-28 12:30:00,23.97,23.97,23.97,23.97,1501.0,21.6291,21.6291,21.6291,21.6291,1501.0
2016-04-28 13:00:00,23.97,23.97,23.96,23.96,2704.0,21.6291,21.6291,21.6201,21.6201,2704.0
2016-04-28 13:30:00,23.97,23.99,23.97,23.99,6072.0,21.6291,21.6472,21.6291,21.6472,6072.0
2016-04-28 14:00:00,24.0,24.0,24.0,24.0,814.0,21.6562,21.6562,21.6562,21.6562,814.0
2016-04-28 14:30:00,24.0,24.0,23.98,23.98,9117.0,21.6562,21.6562,21.6381,21.6381,9117.0
2016-04-28 15:00:00,23.97,23.97,23.86,23.86,33932.0,21.6291,21.6291,21.5299,21.5299,33932.0
2016-04-28 15:30:00,23.87,23.9,23.85,23.88,57687.0,21.5389,21.5659,21.5208,21.5479,57687.0
2016-04-29 09:30:00,23.96,23.96,23.9,23.9,28997.0,21.6201,21.6201,21.5659,21.5659,28997.0
2016-04-29 10:00:00,23.89,23.89,23.86,23.88,22371.0,21.5569,21.5569,21.5299,21.5479,22371.0
2016-04-29 10:30:00,23.88,23.89,23.86,23.87,15063.0,21.5479,21.5569,21.5299,21.5389,15063.0
2016-04-29 11:00:00,23.86,23.87,23.85,23.85,10220.0,21.5299,21.5389,21.5208,21.5208,10220.0
2016-04-29 11:30:00,23.84,23.84,23.79,23.84,20574.0,21.5118,21.5118,21.4667,21.5118,20574.0
2016-04-29 12:00:00,23.81,23.85,23.81,23.85,11316.0,21.4847,21.5208,21.4847,21.5208,11316.0
2016-04-29 12:30:00,23.85,23.88,23.83,23.83,10044.0,21.5208,21.5479,21.5028,21.5028,10044.0
2016-04-29 13:00:00,23.83,23.85,23.83,23.84,2588.0,21.5028,21.5208,21.5028,21.5118,2588.0
2016-04-29 13:30:00,23.85,23.86,23.83,23.84,15668.0,21.5208,21.5299,21.5028,21.5118,15668.0
2016-04-29 14:00:00,23.85,23.85,23.83,23.85,44332.0,21.5208,21.5208,21.5028,21.5208,44332.0
2016-04-29 14:30:00,23.84,23.84,23.78,23.79,16928.0,21.5118,21.5118,21.4577,21.4667,16928.0
2016-04-29 15:00:00,23.8,23.85,23.79,23.83,7676.0,21.4757,21.5208,21.4667,21.5028,7676.0
2016-04-29 15:30:00,23.83,23.93,23.83,23.91,44640.0,21.5028,21.593,21.5028,21.575,44640.0
2016-05-02 09:30:00,23.92,23.98,23.88,23.9,47806.0,21.584,21.6381,21.5479,21.5659,47806.0
2016-05-02 10:00:00,23.9,23.92,23.86,23.89,16722.0,21.5659,21.584,21.5299,21.5569,16722.0
2016-05-02 10:30:00,23.9,23.91,23.88,23.88,14681.0,21.5659,21.575,21.5479,21.5479,14681.0
2016-05-02 11:00:00,23.9,23.93,23.89,23.91,8713.0,21.5659,21.593,21.5569,21.575,8713.0
2016-05-02 11:30:00,23.91,23.92,23.89,23.89,7006.0,21.575,21.584,21.5569,21.5569,7006.0
2016-05-02 12:00:00,23.89,23.89,23.88,23.88,10995.0,21.5569,21.5569,21.5479,21.5479,10995.0
2016-05-02 12:30:00,23.88,23.91,23.88,23.88,4600.0,21.5479,21.575,21.5479,21.5479,4600.0
2016-05-02 13:00:00,23.89,23.91,23.89,23.91,8466.0,21.5569,21.575,21.5569,21.575,8466.0
2016-05-02 13:30:00,23.9,23.91,23.89,23.89,6900.0,21.5659,21.575,21.5569,21.5569,6900.0
2016-05-02 14:00:00,23.9,23.94,23.9,23.94,9900.0,21.5659,21.602,21.5659,21.602,9900.0
2016-05-02 14:30:00,23.94,23.95,23.92,23.93,10400.0,21.602,21.6111,21.584,21.593,10400.0
2016-05-02 15:00:00,23.94,23.97,23.93,23.93,4500.0,21.602,21.6291,21.593,21.593,4500.0
2016-05-02 15:30:00,23.93,23.98,23.92,23.94,48544.0,21.593,21.6381,21.584,21.602,48544.0
2016-05-03 09:30:00,24.25,24.28,24.23,24.25,36654.0,21.8818,21.9088,21.8637,21.8818,36654.0
2016-05-03 10:00:00,24.25,24.25,24.18,24.18,40416.0,21.8818,21.8818,21.8186,21.8186,40416.0
2016-05-03 10:30:00,24.18,24.2,24.16,24.17,26651.0,21.8186,21.8366,21.8006,21.8096,26651.0
2016-05-03 11:00:00,24.17,24.19,24.17,24.17,12936.0,21.8096,21.8276,21.8096,21.8096,12936.0
2016-05-03 11:30:00,24.17,24.18,24.16,24.17,28968.0,21.8096,21.8186,21.8006,21.8096,28968.0
2016-05-03 12:00:00,24.17,24.17,24.16,24.17,9734.0,21.8096,21.8096,21.8006,21.8096,9734.0
2016-05-03 12:30:00,24.17,24.17,24.14,24.15,10921.0,21.8096,21.8096,21.7825,21.7915,10921.0
2016-05-03 13:00:00,24.15,24.16,24.15,24.15,1348.0,21.7915,21.8006,21.7915,21.7915,1348.0
2016-05-03 13:30:00,24.16,24.17,24.15,24.16,3921.0,21.8006,21.8096,21.7915,21.8006,3921.0
2016-05-03 14:00:00,24.16,24.17,24.12,24.12,16635.0,21.8006,21.8096,21.7645,21.7645,16635.0
2016-05-03 14:30:00,24.13,24.16,24.1,24.11,23194.0,21.7735,21.8006,21.7464,21.7554,23194.0
2016-05-03 15:00:00,24.1,24.14,24.09,24.09,11733.0,21.7464,21.7825,21.7374,21.7374,11733.0
2016-05-03 15:30:00,24.09,24.15,24.07,24.14,108366.0,21.7374,21.7915,21.7193,21.7825,108366.0
2016-05-04 09:30:00,24.15,24.2,24.12,24.18,45286.0,21.7915,21.8366,21.7645,21.8186,45286.0
2016-05-04 10:00:00,24.18,24.21,24.15,24.15,32555.0,21.8186,21.8457,21.7915,21.7915,32555.0
2016-05-04 10:30:00,24.14,24.15,24.1,24.12,7452.0,21.7825,21.7915,21.7464,21.7645,7452.0
2016-05-04 11:00:00,24.13,24.15,24.08,24.09,23309.0,21.7735,21.7915,21.7284,21.7374,23309.0
2016-05-04 11:30:00,24.1,24.11,24.07,24.07,14547.0,21.7464,21.7554,21.7193,21.7193,14547.0
2016-05-04 12:00:00,24.06,24.11,24.06,24.11,5400.0,21.7103,21.7554,21.7103,21.7554,5400.0
2016-05-04 12:30:00,24.09,24.1,24.07,24.07,1103.0,21.7374,21.7464,21.7193,21.7193,1103.0
2016-05-04 13:00:00,24.08,24.08,24.06,24.07,13395.0,21.7284,21.7284,21.7103,21.7193,13395.0
2016-05-04 13:30:00,24.06,24.06,24.05,24.05,8327.0,21.7103,21.7103,21.7013,21.7013,8327.0
2016-05-04 14:00:00,24.02,24.03,24.0,24.02,14459.0,21.6742,21.6832,21.6562,21.6742,14459.0
2016-05-04 14:30:00,24.03,24.03,24.01,24.01,5837.0,21.6832,21.6832,21.6652,21.6652,5837.0
2016-05-04 15:00:00,24.0,24.06,24.0,24.03,16609.0,21.6562,21.7103,21.6562,21.6832,16609.0
2016-05-04 15:30:00,24.03,24.07,24.0,24.0,53572.0,21.6832,21.7193,21.6562,21.6562,53572.0
2016-05-05 09:30:00,24.13,24.2,24.13,24.16,25142.0,21.7735,21.8366,21.7735,21.8006,25142.0
2016-05-05 10:00:00,24.16,24.2,24.15,24.18,24271.0,21.8006,21.8366,21.7915,21.8186,24271.0
2016-05-05 10:30:00,24.18,24.19,24.15,24.18,18300.0,21.8186,21.8276,21.7915,21.8186,18300.0
2016-05-05 11:00:00,24.17,24.18,24.14,24.17,15410.0,21.8096,21.8186,21.7825,21.8096,15410.0
2016-05-05 11:30:00,24.18,24.19,24.17,24.17,2359.0,21.8186,21.8276,21.8096,21.8096,2359.0
2016-05-05 12:00:00,24.18,24.19,24.12,24.12,9428.0,21.8186,21.8276,21.7645,21.7645,9428.0
2016-05-05 12:30:00,24.12,24.12,24.09,24.09,18119.0,21.7645,21.7645,21.7374,21.7374,18119.0
2016-05-05 13:00:00,24.1,24.1,24.07,24.07,8400.0,21.7464,21.7464,21.7193,21.7193,8400.0
2016-05-05 13:30:00,24.07,24.08,24.06,24.07,3988.0,21.7193,21.7284,21.7103,21.7193,3988.0
2016-05-05 14:00:00,24.07,24.07,24.06,24.07,3435.0,21.7193,21.7193,21.7103,21.7193,3435.0
2016-05-05 14:30:00,24.07,24.08,24.07,24.08,11818.0,21.7193,21.7284,21.7193,21.7284,11818.0
2016-05-05 15:00:00,24.07,24.1,24.06,24.09,4413.0,21.7193,21.7464,21.7103,21.7374,4413.0
2016-05-05 15:30:00,24.1,24.14,24.09,24.13,17103.0,21.7464,21.7825,21.7374,21.7735,17103.0
2016-05-06 09:30:00,23.4,23.51,23.4,23.49,45964.0,21.1148,21.214,21.1148,21.196,45964.0
2016-05-06 10:00:00,23.49,23.52,23.46,23.49,29430.0,21.196,21.2231,21.1689,21.196,29430.0
2016-05-06 10:30:00,23.49,23.5,23.44,23.44,7662.0,21.196,21.205,21.1509,21.1509,7662.0
2016-05-06 11:00:00,23.45,23.46,23.43,23.46,15493.0,21.1599,21.1689,21.1418,21.1689,15493.0
2016-05-06 11:30:00,23.48,23.48,23.46,23.46,2306.0,21.187,21.187,21.1689,21.1689,2306.0
2016-05-06 12:00:00,23.46,23.47,23.45,23.46,7400.0,21.1689,21.1779,21.1599,21.1689,7400.0
2016-05-06 12:30:00,23.45,23.48,23.45,23.45,12769.0,21.1599,21.187,21.1599,21.1599,12769.0
2016-05-06 13:00:00,23.46,23.48,23.46,23.46,15464.0,21.1689,21.187,21.1689,21.1689,15464.0
2016-05-06 13:30:00,23.46,23.46,23.43,23.44,41824.0,21.1689,21.1689,21.1418,21.1509,41824.0
2016-05-06 14:00:00,23.45,23.47,23.45,23.46,15400.0,21.1599,21.1779,21.1599,21.1689,15400.0
2016-05-06 14:30:00,23.47,23.5,23.47,23.5,18600.0,21.1779,21.205,21.1779,21.205,18600.0
2016-05-06 15:00:00,23.5,23.51,23.46,23.47,21346.0,21.205,21.214,21.1689,21.1779,21346.0
2016-05-06 15:30:00,23.46,23.47,23.39,23.44,113598.0,21.1689,21.1779,21.1058,21.1509,113598.0
2016-05-09 09:30:00,22.9,22.91,22.83,22.84,58875.0,20.6636,20.6726,20.6004,20.6095,58875.0
2016-05-09 10:00:00,22.85,22.85,22.8,22.8,31706.0,20.6185,20.6185,20.5734,20.5734,31706.0
2016-05-09 10:30:00,22.79,22.8,22.76,22.76,37301.0,20.5643,20.5734,20.5373,20.5373,37301.0
2016-05-09 11:00:00,22.76,22.77,22.75,22.76,31462.0,20.5373,20.5463,20.5283,20.5373,31462.0
2016-05-09 11:30:00,22.75,22.76,22.74,22.75,20785.0,20.5283,20.5373,20.5192,20.5283,20785.0
2016-05-09 12:00:00,22.75,22.76,22.74,22.75,9323.0,20.5283,20.5373,20.5192,20.5283,9323.0
2016-05-09 12:30:00,22.75,22.76,22.74,22.75,13781.0,20.5283,20.5373,20.5192,20.5283,13781.0
2016-05-09 13:00:00,22.75,22.75,22.75,22.75,2933.0,20.5283,20.5283,20.5283,20.5283,2933.0
2016-05-09 13:30:00,22.75,22.75,22.75,22.75,3130.0,20.5283,20.5283,20.5283,20.5283,3130.0
2016-05-09 14:00:00,22.75,22.75,22.74,22.74,6100.0,20.5283,20.5283,20.5192,20.5192,6100.0
2016-05-09 14:30:00,22.74,22.75,22.74,22.75,3079.0,20.5192,20.5283,20.5192,20.5283,3079.0
2016-05-09 15:00:00,22.75,22.75,22.73,22.74,3700.0,20.5283,20.5283,20.5102,20.5192,3700.0
2016-05-09 15:30:00,22.74,22.76,22.65,22.73,303420.0,20.5192,20.5373,20.438,20.5102,303420.0
2016-05-10 09:30:00,22.92,23.09,22.92,23.08,49415.0,20.6817,20.835,20.6817,20.826,49415.0
2016-05-10 10:00:00,23.07,23.08,23.06,23.07,10593.0,20.817,20.826,20.808,20.817,10593.0
2016-05-10 10:30:00,23.09,23.14,23.09,23.13,18353.0,20.835,20.8802,20.835,20.8711,18353.0
2016-05-10 11:00:00,23.13,23.13,23.08,23.08,3100.0,20.8711,20.8711,20.826,20.826,3100.0
2016-05-10 11:30:00,23.08,23.11,23.08,23.11,6912.0,20.826,20.8531,20.826,20.8531,6912.0
2016-05-10 12:00:00,23.12,23.14,23.12,23.14,3200.0,20.8621,20.8802,20.8621,20.8802,3200.0
2016-05-10 12:30:00,23.15,23.15,23.13,23.13,11090.0,20.8892,20.8892,20.8711,20.8711,11090.0
2016-05-10 13:00:00,23.13,23.13,23.1,23.1,6400.0,20.8711,20.8711,20.8441,20.8441,6400.0
2016-05-10 13:30:00,23.11,23.13,23.11,23.13,1600.0,20.8531,20.8711,20.8531,20.8711,1600.0
2016-05-10 14:00:00,23.13,23.13,23.13,23.13,2000.0,20.8711,20.8711,20.8711,20.8711,2000.0
2016-05-10 14:30:00,23.13,23.17,23.13,23.17,16985.0,20.8711,20.9072,20.8711,20.9072,16985.0
2016-05-10 15:00:00,23.17,23.18,23.17,23.18,953.0,20.9072,20.9163,20.9072,20.9163,953.0
2016-05-10 15:30:00,23.17,23.22,23.15,23.21,68863.0,20.9072,20.9524,20.8892,20.9433,68863.0
2016-05-11 09:30:00,22.98,23.1,22.98,23.04,44610.0,20.7358,20.8441,20.7358,20.7899,44610.0
2016-05-11 10:00:00,23.03,23.07,23.01,23.06,22652.0,20.7809,20.817,20.7629,20.808,22652.0
2016-05-11 10:30:00,23.07,23.09,23.03,23.05,37855.0,20.817,20.835,20.7809,20.799,37855.0
2016-05-11 11:00:00,23.05,23.05,23.02,23.03,7521.0,20.799,20.799,20.7719,20.7809,7521.0
2016-05-11 11:30:00,23.02,23.07,23.02,23.05,8659.0,20.7719,20.817,20.7719,20.799,8659.0
2016-05-11 12:00:00,23.05,23.06,23.02,23.05,10995.0,20.799,20.808,20.7719,20.799,10995.0
2016-05-11 12:30:00,23.05,23.05,23.04,23.04,6810.0,20.799,20.799,20.7899,20.7899,6810.0
2016-05-11 13:00:00,23.05,23.06,23.03,23.04,2805.0,20.799,20.808,20.7809,20.7899,2805.0
2016-05-11 13:30:00,23.04,23.07,23.04,23.05,10121.0,20.7899,20.817,20.7899,20.799,10121.0
2016-05-11 14:00:00,23.04,23.04,23.0,23.01,8294.0,20.7899,20.7899,20.7538,20.7629,8294.0
2016-05-11 14:30:00,23.01,23.01,22.99,22.99,6630.0,20.7629,20.7629,20.7448,20.7448,6630.0
2016-05-11 15:00:00,22.99,23.0,22.97,22.97,16743.0,20.7448,20.7538,20.7268,20.7268,16743.0
2016-05-11 15:30:00,22.98,22.98,22.94,22.96,27615.0,20.7358,20.7358,20.6997,20.7177,27615.0
2016-05-12 09:30:00,23.15,23.22,23.13,23.13,123465.0,20.8892,20.9524,20.8711,20.8711,123465.0
2016-05-12 10:00:00,23.13,23.15,23.12,23.13,16185.0,20.8711,20.8892,20.8621,20.8711,16185.0
2016-05-12 10:30:00,23.11,23.14,23.09,23.09,13423.0,20.8531,20.8802,20.835,20.835,13423.0
2016-05-12 11:00:00,23.09,23.09,23.03,23.04,9929.0,20.835,20.835,20.7809,20.7899,9929.0
2016-05-12 11:30:00,23.05,23.07,23.04,23.04,3943.0,20.799,20.817,20.7899,20.7899,3943.0
2016-05-12 12:00:00,23.03,23.05,23.03,23.04,6746.0,20.7809,20.799,20.7809,20.7899,6746.0
2016-05-12 12:30:00,23.04,23.07,23.02,23.07,7205.0,20.7899,20.817,20.7719,20.817,7205.0
2016-05-12 13:00:00,23.07,23.07,23.05,23.06,10765.0,20.817,20.817,20.799,20.808,10765.0
2016-05-12 13:30:00,23.05,23.07,23.03,23.07,5228.0,20.799,20.817,20.7809,20.817,5228.0
2016-05-12 14:00:00,23.08,23.14,23.08,23.12,11481.0,20.826,20.8802,20.826,20.8621,11481.0
2016-05-12 14:30:00,23.11,23.11,23.08,23.09,7700.0,20.8531,20.8531,20.826,20.835,7700.0
2016-05-12 15:00:00,23.08,23.08,23.06,23.06,6950.0,20.826,20.826,20.808,20.808,6950.0
2016-05-12 15:30:00,23.06,23.08,23.03,23.06,44167.0,20.808,20.826,20.7809,20.808,44167.0
2016-05-13 09:30:00,22.89,23.01,22.89,22.94,27783.0,20.6546,20.7629,20.6546,20.6997,27783.0
2016-05-13 10:00:00,22.93,22.94,22.9,22.9,14766.0,20.6907,20.6997,20.6636,20.6636,14766.0
2016-05-13 10:30:00,22.9,22.91,22.87,22.89,11821.0,20.6636,20.6726,20.6365,20.6546,11821.0
2016-05-13 11:00:00,22.9,22.92,22.9,22.92,10959.0,20.6636,20.6817,20.6636,20.6817,10959.0
2016-05-13 11:30:00,22.92,22.93,22.9,22.92,8921.0,20.6817,20.6907,20.6636,20.6817,8921.0
2016-05-13 12:00:00,22.92,22.92,22.91,22.92,9000.0,20.6817,20.6817,20.6726,20.6817,9000.0
2016-05-13 12:30:00,22.91,22.91,22.89,22.89,2567.0,20.6726,20.6726,20.6546,20.6546,2567.0
2016-05-13 13:00:00,22.88,22.91,22.88,22.89,26497.0,20.6456,20.6726,20.6456,20.6546,26497.0
2016-05-13 13:30:00,22.89,22.9,22.8,22.8,24443.0,20.6546,20.6636,20.5734,20.5734,24443.0
2016-05-13 14:00:00,22.8,22.82,22.78,22.78,13283.0,20.5734,20.5914,20.5553,20.5553,13283.0
2016-05-13 14:30:00,22.78,22.81,22.78,22.81,3900.0,20.5553,20.5824,20.5553,20.5824,3900.0
2016-05-13 15:00:00,22.8,22.83,22.8,22.82,11391.0,20.5734,20.6004,20.5734,20.5914,11391.0
2016-05-13 15:30:00,22.82,22.83,22.8,22.8,40317.0,20.5914,20.6004,20.5734,20.5734,40317.0
2016-05-16 09:30:00,23.04,23.19,23.04,23.16,84623.0,20.7899,20.9253,20.7899,20.8982,84623.0
2016-05-16 10:00:00,23.16,23.21,23.16,23.18,26840.0,20.8982,20.9433,20.8982,20.9163,26840.0
2016-05-16 10:30:00,23.17,23.17,23.14,23.17,14979.0,20.9072,20.9072,20.8802,20.9072,14979.0
2016-05-16 11:00:00,23.17,23.18,23.16,23.17,7242.0,20.9072,20.9163,20.8982,20.9072,7242.0
2016-05-16 11:30:00,23.17,23.23,23.17,23.22,3713.0,20.9072,20.9614,20.9072,20.9524,3713.0
2016-05-16 12:00:00,23.21,23.22,23.17,23.17,18274.0,20.9433,20.9524,20.9072,20.9072,18274.0
2016-05-16 12:30:00,23.16,23.19,23.16,23.19,2000.0,20.8982,20.9253,20.8982,20.9253,2000.0
2016-05-16 13:00:00,23.18,23.21,23.17,23.21,10642.0,20.9163,20.9433,20.9072,20.9433,10642.0
2016-05-16 13:30:00,23.2,23.24,23.2,23.21,9585.0,20.9343,20.9704,20.9343,20.9433,9585.0
2016-05-16 14:00:00,23.23,23.25,23.23,23.24,8082.0,20.9614,20.9794,20.9614,20.9704,8082.0
2016-05-16 14:30:00,23.24,23.24,23.22,23.22,9972.0,20.9704,20.9704,20.9524,20.9524,9972.0
2016-05-16 15:00:00,23.23,23.23,23.21,23.22,21559.0,20.9614,20.9614,20.9433,20.9524,21559.0
2016-05-16 15:30:00,23.22,23.23,23.17,23.22,56000.0,20.9524,20.9614,20.9072,20.9524,56000.0
2016-05-17 09:30:00,23.07,23.12,23.0,23.08,38475.0,20.817,20.8621,20.7538,20.826,38475.0
2016-05-17 10:00:00,23.05,23.08,23.02,23.03,18495.0,20.799,20.826,20.7719,20.7809,18495.0
2016-05-17 10:30:00,23.03,23.09,23.03,23.08,13606.0,20.7809,20.835,20.7809,20.826,13606.0
2016-05-17 11:00:00,23.08,23.09,23.06,23.07,7193.0,20.826,20.835,20.808,20.817,7193.0
2016-05-17 11:30:00,23.07,23.11,23.07,23.11,6010.0,20.817,20.8531,20.817,20.8531,6010.0
2016-05-17 12:00:00,23.1,23.1,23.06,23.07,10021.0,20.8441,20.8441,20.808,20.817,10021.0
2016-05-17 12:30:00,23.07,23.08,23.03,23.05,10677.0,20.817,20.826,20.7809,20.799,10677.0
2016-05-17 13:00:00,23.05,23.05,23.03,23.04,10823.0,20.799,20.799,20.7809,20.7899,10823.0
2016-05-17 13:30:00,23.05,23.06,23.0,23.0,6300.0,20.799,20.808,20.7538,20.7538,6300.0
2016-05-17 14:00:00,23.0,23.0,22.94,22.95,13734.0,20.7538,20.7538,20.6997,20.7087,13734.0
2016-05-17 14:30:00,22.95,22.99,22.95,22.99,6568.0,20.7087,20.7448,20.7087,20.7448,6568.0
2016-05-17 15:00:00,22.99,23.0,22.97,22.97,8667.0,20.7448,20.7538,20.7268,20.7268,8667.0
2016-05-17 15:30:00,22.97,22.99,22.93,22.94,55942.0,20.7268,20.7448,20.6907,20.6997,55942.0
2016-05-18 09:30:00,22.79,22.83,22.77,22.83,12563.0,20.5643,20.6004,20.5463,20.6004,12563.0
2016-05-18 10:00:00,22.83,22.9,22.83,22.89,16676.0,20.6004,20.6636,20.6004,20.6546,16676.0
2016-05-18 10:30:00,22.88,22.88,22.84,22.84,6543.0,20.6456,20.6456,20.6095,20.6095,6543.0
2016-05-18 11:00:00,22.83,22.88,22.83,22.88,7382.0,20.6004,20.6456,20.6004,20.6456,7382.0
2016-05-18 11:30:00,22.88,22.88,22.83,22.83,8804.0,20.6456,20.6456,20.6004,20.6004,8804.0
2016-05-18 12:00:00,22.83,22.86,22.82,22.86,9453.0,20.6004,20.6275,20.5914,20.6275,9453.0
2016-05-18 12:30:00,22.85,22.88,22.84,22.88,11450.0,20.6185,20.6456,20.6095,20.6456,11450.0
2016-05-18 13:00:00,22.9,22.91,22.89,22.9,3191.0,20.6636,20.6726,20.6546,20.6636,3191.0
2016-05-18 13:30:00,22.91,22.92,22.88,22.88,1100.0,20.6726,20.6817,20.6456,20.6456,1100.0
2016-05-18 14:00:00,22.86,22.89,22.66,22.66,43910.0,20.6275,20.6546,20.447,20.447,43910.0
2016-05-18 14:30:00,22.65,22.74,22.61,22.68,36607.0,20.438,20.5192,20.4019,20.4651,36607.0
2016-05-18 15:00:00,22.68,22.69,22.64,22.66,20553.0,20.4651,20.4741,20.429,20.447,20553.0
2016-05-18 15:30:00,22.66,22.72,22.64,22.68,38402.0,20.447,20.5012,20.429,20.4651,38402.0
2016-05-19 09:30:00,22.72,22.82,22.72,22.73,47099.0,20.5012,20.5914,20.5012,20.5102,47099.0
2016-05-19 10:00:00,22.73,22.78,22.73,22.78,9827.0,20.5102,20.5553,20.5102,20.5553,9827.0
2016-05-19 10:30:00,22.79,22.8,22.77,22.77,13283.0,20.5643,20.5734,20.5463,20.5463,13283.0
2016-05-19 11:00:00,22.77,22.79,22.76,22.78,10583.0,20.5463,20.5643,20.5373,20.5553,10583.0
2016-05-19 11:30:00,22.78,22.78,22.75,22.76,17088.0,20.5553,20.5553,20.5283,20.5373,17088.0
2016-05-19 12:00:00,22.76,22.78,22.76,22.76,2500.0,20.5373,20.5553,20.5373,20.5373,2500.0
2016-05-19 12:30:00,22.75,22.76,22.75,22.75,3183.0,20.5283,20.5373,20.5283,20.5283,3183.0
2016-05-19 13:00:00,22.73,22.76,22.73,22.74,8189.0,20.5102,20.5373,20.5102,20.5192,8189.0
2016-05-19 13:30:00,22.77,22.78,22.77,22.77,7299.0,20.5463,20.5553,20.5463,20.5463,7299.0
2016-05-19 14:00:00,22.76,22.76,22.72,22.72,5000.0,20.5373,20.5373,20.5012,20.5012,5000.0
2016-05-19 14:30:00,22.74,22.74,22.69,22.7,6906.0,20.5192,20.5192,20.4741,20.4831,6906.0
2016-05-19 15:00:00,22.7,22.75,22.7,22.72,11736.0,20.4831,20.5283,20.4831,20.5012,11736.0
2016-05-19 15:30:00,22.72,22.73,22.68,22.72,16920.0,20.5012,20.5102,20.4651,20.5012,16920.0
2016-05-20 09:30:00,23.17,23.17,22.99,23.04,40453.0,20.9072,20.9072,20.7448,20.7899,40453.0
2016-05-20 10:00:00,23.07,23.07,23.04,23.05,4500.0,20.817,20.817,20.7899,20.799,4500.0
2016-05-20 10:30:00,23.04,23.07,23.04,23.07,7318.0,20.7899,20.817,20.7899,20.817,7318.0
2016-05-20 11:00:00,23.06,23.07,23.06,23.07,4205.0,20.808,20.817,20.808,20.817,4205.0
2016-05-20 11:30:00,23.08,23.09,23.07,23.08,12099.0,20.826,20.835,20.817,20.826,12099.0
2016-05-20 12:00:00,23.07,23.08,23.07,23.08,2668.0,20.817,20.826,20.817,20.826,2668.0
2016-05-20 12:30:00,23.08,23.09,23.07,23.08,2224.0,20.826,20.835,20.817,20.826,2224.0
2016-05-20 13:00:00,23.08,23.09,23.08,23.09,1428.0,20.826,20.835,20.826,20.835,1428.0
2016-05-20 13:30:00,23.08,23.08,23.08,23.08,7305.0,20.826,20.826,20.826,20.826,7305.0
2016-05-20 14:00:00,23.08,23.1,23.08,23.1,3576.0,20.826,20.8441,20.826,20.8441,3576.0
2016-05-20 14:30:00,23.09,23.1,23.08,23.1,21890.0,20.835,20.8441,20.826,20.8441,21890.0
2016-05-20 15:00:00,23.09,23.09,23.06,23.09,23138.0,20.835,20.835,20.808,20.835,23138.0
2016-05-20 15:30:00,23.08,23.11,23.06,23.09,49257.0,20.826,20.8531,20.808,20.835,49257.0
2016-05-23 09:30:00,23.1,23.14,23.01,23.12,42498.0,20.8441,20.8802,20.7629,20.8621,42498.0
2016-05-23 10:00:00,23.13,23.14,23.1,23.12,8654.0,20.8711,20.8802,20.8441,20.8621,8654.0
2016-05-23 10:30:00,23.11,23.11,23.07,23.08,5904.0,20.8531,20.8531,20.817,20.826,5904.0
2016-05-23 11:00:00,23.08,23.09,23.06,23.08,2776.0,20.826,20.835,20.808,20.826,2776.0
2016-05-23 11:30:00,23.06,23.07,23.05,23.06,3047.0,20.808,20.817,20.799,20.808,3047.0
2016-05-23 12:00:00,23.06,23.06,23.04,23.05,3801.0,20.808,20.808,20.7899,20.799,3801.0
2016-05-23 12:30:00,23.04,23.04,23.04,23.04,4732.0,20.7899,20.7899,20.7899,20.7899,4732.0
2016-05-23 13:00:00,23.05,23.09,23.05,23.09,9850.0,20.799,20.835,20.799,20.835,9850.0
2016-05-23 13:30:00,23.09,23.09,23.07,23.08,4776.0,20.835,20.835,20.817,20.826,4776.0
2016-05-23 14:00:00,23.08,23.1,23.07,23.1,6995.0,20.826,20.8441,20.817,20.8441,6995.0
2016-05-23 14:30:00,23.11,23.12,23.09,23.09,7497.0,20.8531,20.8621,20.835,20.835,7497.0
2016-05-23 15:00:00,23.09,23.1,23.07,23.07,10116.0,20.835,20.8441,20.817,20.817,10116.0
2016-05-23 15:30:00,23.08,23.08,23.02,23.04,12054.0,20.826,20.826,20.7719,20.7899,12054.0
2016-05-24 09:30:00,22.91,23.08,22.91,23.06,14763.0,20.6726,20.826,20.6726,20.808,14763.0
2016-05-24 10:00:00,23.06,23.16,23.06,23.15,34733.0,20.808,20.8982,20.808,20.8892,34733.0
2016-05-24 10:30:00,23.15,23.17,23.15,23.17,10890.0,20.8892,20.9072,20.8892,20.9072,10890.0
2016-05-24 11:00:00,23.17,23.19,23.17,23.19,3900.0,20.9072,20.9253,20.9072,20.9253,3900.0
2016-05-24 11:30:00,23.19,23.22,23.19,23.21,8218.0,20.9253,20.9524,20.9253,20.9433,8218.0
2016-05-24 12:00:00,23.2,23.21,23.2,23.2,10390.0,20.9343,20.9433,20.9343,20.9343,10390.0
2016-05-24 12:30:00,23.2,23.2,23.2,23.2,3915.0,20.9343,20.9343,20.9343,20.9343,3915.0
2016-05-24 13:00:00,23.2,23.23,23.2,23.23,8346.0,20.9343,20.9614,20.9343,20.9614,8346.0
2016-05-24 13:30:00,23.23,23.23,23.22,23.22,3200.0,20.9614,20.9614,20.9524,20.9524,3200.0
2016-05-24 14:00:00,23.22,23.24,23.21,23.23,2800.0,20.9524,20.9704,20.9433,20.9614,2800.0
2016-05-24 14:30:00,23.22,23.25,23.22,23.25,2869.0,20.9524,20.9794,20.9524,20.9794,2869.0
2016-05-24 15:00:00,23.25,23.27,23.25,23.27,985.0,20.9794,20.9975,20.9794,20.9975,985.0
2016-05-24 15:30:00,23.26,23.27,23.24,23.26,27907.0,20.9884,20.9975,20.9704,20.9884,27907.0
2016-05-25 09:30:00,23.04,23.11,23.04,23.1,14580.0,20.7899,20.8531,20.7899,20.8441,14580.0
2016-05-25 10:00:00,23.1,23.12,23.08,23.09,5973.0,20.8441,20.8621,20.826,20.835,5973.0
2016-05-25 10:30:00,23.09,23.09,23.07,23.08,3852.0,20.835,20.835,20.817,20.826,3852.0
2016-05-25 11:00:00,23.07,23.07,23.05,23.05,7331.0,20.817,20.817,20.799,20.799,7331.0
2016-05-25 11:30:00,23.05,23.05,23.05,23.05,100.0,20.799,20.799,20.799,20.799,100.0
2016-05-25 12:00:00,23.04,23.05,23.01,23.03,18737.0,20.7899,20.799,20.7629,20.7809,18737.0
2016-05-25 12:30:00,23.04,23.05,23.04,23.05,4275.0,20.7899,20.799,20.7899,20.799,4275.0
2016-05-25 13:00:00,23.06,23.08,23.06,23.08,5932.0,20.808,20.826,20.808,20.826,5932.0
2016-05-25 13:30:00,23.08,23.08,23.06,23.06,6799.0,20.826,20.826,20.808,20.808,6799.0
2016-05-25 14:00:00,23.06,23.1,23.06,23.1,26190.0,20.808,20.8441,20.808,20.8441,26190.0
2016-05-25 14:30:00,23.1,23.12,23.07,23.08,9301.0,20.8441,20.8621,20.817,20.826,9301.0
2016-05-25 15:00:00,23.08,23.11,23.08,23.11,6175.0,20.826,20.8531,20.826,20.8531,6175.0
2016-05-25 15:30:00,23.11,23.12,23.07,23.07,38530.0,20.8531,20.8621,20.817,20.817,38530.0
2016-05-26 09:30:00,23.24,23.25,23.11,23.11,45551.0,20.9704,20.9794,20.8531,20.8531,45551.0
2016-05-26 10:00:00,23.11,23.12,23.1,23.11,4725.0,20.8531,20.8621,20.8441,20.8531,4725.0
2016-05-26 10:30:00,23.12,23.13,23.08,23.08,3404.0,20.8621,20.8711,20.826,20.826,3404.0
2016-05-26 11:00:00,23.07,23.09,23.05,23.09,8734.0,20.817,20.835,20.799,20.835,8734.0
2016-05-26 11:30:00,23.09,23.09,23.08,23.08,428.0,20.835,20.835,20.826,20.826,428.0
2016-05-26 12:00:00,23.08,23.08,23.07,23.07,916.0,20.826,20.826,20.817,20.817,916.0
2016-05-26 12:30:00,23.07,23.07,23.07,23.07,1940.0,20.817,20.817,20.817,20.817,1940.0
2016-05-26 13:00:00,23.07,23.07,23.06,23.06,500.0,20.817,20.817,20.808,20.808,500.0
2016-05-26 13:30:00,23.05,23.05,23.03,23.03,1448.0,20.799,20.799,20.7809,20.7809,1448.0
2016-05-26 14:00:00,23.03,23.03,23.03,23.03,6585.0,20.7809,20.7809,20.7809,20.7809,6585.0
2016-05-26 14:30:00,23.02,23.03,23.01,23.01,2521.0,20.7719,20.7809,20.7629,20.7629,2521.0
2016-05-26 15:00:00,23.01,23.01,23.01,23.01,4700.0,20.7629,20.7629,20.7629,20.7629,4700.0
2016-05-26 15:30:00,23.02,23.05,23.02,23.04,17362.0,20.7719,20.799,20.7719,20.7899,17362.0
2016-05-27 09:30:00,23.19,23.19,23.14,23.15,64542.0,20.9253,20.9253,20.8802,20.8892,64542.0
2016-05-27 10:00:00,23.16,23.17,23.16,23.16,3133.0,20.8982,20.9072,20.8982,20.8982,3133.0
2016-05-27 10:30:00,23.16,23.17,23.16,23.16,4356.0,20.8982,20.9072,20.8982,20.8982,4356.0
2016-05-27 11:00:00,23.17,23.17,23.16,23.16,2450.0,20.9072,20.9072,20.8982,20.8982,2450.0
2016-05-27 11:30:00,23.16,23.16,23.14,23.14,36002.0,20.8982,20.8982,20.8802,20.8802,36002.0
2016-05-27 12:00:00,23.13,23.14,23.13,23.14,3300.0,20.8711,20.8802,20.8711,20.8802,3300.0
2016-05-27 12:30:00,23.13,23.14,23.13,23.14,4699.0,20.8711,20.8802,20.8711,20.8802,4699.0
2016-05-27 13:00:00,23.14,23.14,23.13,23.14,9520.0,20.8802,20.8802,20.8711,20.8802,9520.0
2016-05-27 13:30:00,23.14,23.14,23.08,23.08,6390.0,20.8802,20.8802,20.826,20.826,6390.0
2016-05-27 14:00:00,23.08,23.08,23.07,23.08,2168.0,20.826,20.826,20.817,20.826,2168.0
2016-05-27 14:30:00,23.08,23.11,23.08,23.1,1850.0,20.826,20.8531,20.826,20.8441,1850.0
2016-05-27 15:00:00,23.1,23.11,23.1,23.11,2995.0,20.8441,20.8531,20.8441,20.8531,2995.0
2016-05-27 15:30:00,23.12,23.14,23.1,23.13,21150.0,20.8621,20.8802,20.8441,20.8711,21150.0
2016-05-31 09:30:00,24.05,24.05,23.95,24.01,46430.0,21.7013,21.7013,21.6111,21.6652,46430.0
2016-05-31 10:00:00,24.01,24.05,24.0,24.05,44917.0,21.6652,21.7013,21.6562,21.7013,44917.0
2016-05-31 10:30:00,24.05,24.06,24.01,24.03,29504.0,21.7013,21.7103,21.6652,21.6832,29504.0
2016-05-31 11:00:00,24.03,24.03,24.02,24.02,10529.0,21.6832,21.6832,21.6742,21.6742,10529.0
2016-05-31 11:30:00,24.02,24.05,24.02,24.05,14595.0,21.6742,21.7013,21.6742,21.7013,14595.0
2016-05-31 12:00:00,24.05,24.06,24.03,24.06,12995.0,21.7013,21.7103,21.6832,21.7103,12995.0
2016-05-31 12:30:00,24.06,24.09,24.05,24.09,32506.0,21.7103,21.7374,21.7013,21.7374,32506.0
2016-05-31 13:00:00,24.08,24.14,24.07,24.14,66264.0,21.7284,21.7825,21.7193,21.7825,66264.0
2016-05-31 13:30:00,24.14,24.15,24.13,24.14,18765.0,21.7825,21.7915,21.7735,21.7825,18765.0
2016-05-31 14:00:00,24.13,24.13,24.08,24.11,16490.0,21.7735,21.7735,21.7284,21.7554,16490.0
2016-05-31 14:30:00,24.11,24.13,24.1,24.13,8650.0,21.7554,21.7735,21.7464,21.7735,8650.0
2016-05-31 15:00:00,24.14,24.18,24.13,24.17,39080.0,21.7825,21.8186,21.7735,21.8096,39080.0
2016-05-31 15:30:00,24.17,24.22,24.17,24.19,159104.0,21.8096,21.8547,21.8096,21.8276,159104.0
2016-06-01 09:30:00,23.95,23.95,23.76,23.77,61036.0,21.6111,21.6111,21.4396,21.4486,61036.0
2016-06-01 10:00:00,23.77,23.78,23.75,23.78,25921.0,21.4486,21.4577,21.4306,21.4577,25921.0
2016-06-01 10:30:00,23.78,23.82,23.77,23.82,32972.0,21.4577,21.4938,21.4486,21.4938,32972.0
2016-06-01 11:00:00,23.82,23.83,23.8,23.82,7998.0,21.4938,21.5028,21.4757,21.4938,7998.0
2016-06-01 11:30:00,23.82,23.83,23.8,23.81,7660.0,21.4938,21.5028,21.4757,21.4847,7660.0
2016-06-01 12:00:00,23.83,23.83,23.83,23.83,3726.0,21.5028,21.5028,21.5028,21.5028,3726.0
2016-06-01 12:30:00,23.82,23.83,23.79,23.8,7804.0,21.4938,21.5028,21.4667,21.4757,7804.0
2016-06-01 13:00:00,23.81,23.81,23.79,23.79,10485.0,21.4847,21.4847,21.4667,21.4667,10485.0
2016-06-01 13:30:00,23.78,23.79,23.77,23.78,3524.0,21.4577,21.4667,21.4486,21.4577,3524.0
2016-06-01 14:00:00,23.78,23.82,23.77,23.82,5200.0,21.4577,21.4938,21.4486,21.4938,5200.0
2016-06-01 14:30:00,23.81,23.81,23.8,23.8,3097.0,21.4847,21.4847,21.4757,21.4757,3097.0
2016-06-01 15:00:00,23.81,23.81,23.78,23.78,2310.0,21.4847,21.4847,21.4577,21.4577,2310.0
2016-06-01 15:30:00,23.78,23.82,23.78,23.81,27148.0,21.4577,21.4938,21.4577,21.4847,27148.0
2016-06-02 09:30:00,23.86,23.86,23.82,23.84,75013.0,21.5299,21.5299,21.4938,21.5118,75013.0
2016-06-02 10:00:00,23.85,23.89,23.85,23.88,44134.0,21.5208,21.5569,21.5208,21.5479,44134.0
2016-06-02 10:30:00,23.89,23.92,23.89,23.92,34143.0,21.5569,21.584,21.5569,21.584,34143.0
2016-06-02 11:00:00,23.94,23.97,23.93,23.97,39442.0,21.602,21.6291,21.593,21.6291,39442.0
2016-06-02 11:30:00,23.97,23.97,23.96,23.96,22264.0,21.6291,21.6291,21.6201,21.6201,22264.0
2016-06-02 12:00:00,23.95,23.95,23.94,23.94,4500.0,21.6111,21.6111,21.602,21.602,4500.0
2016-06-02 12:30:00,23.95,23.95,23.95,23.95,500.0,21.6111,21.6111,21.6111,21.6111,500.0
2016-06-02 13:00:00,23.95,23.95,23.94,23.94,4495.0,21.6111,21.6111,21.602,21.602,4495.0
2016-06-02 13:30:00,23.94,23.96,23.94,23.96,3200.0,21.602,21.6201,21.602,21.6201,3200.0
2016-06-02 14:00:00,23.98,24.0,23.98,24.0,3100.0,21.6381,21.6562,21.6381,21.6562,3100.0
2016-06-02 14:30:00,23.99,24.0,23.99,24.0,3100.0,21.6472,21.6562,21.6472,21.6562,3100.0
2016-06-02 15:00:00,24.0,24.0,23.99,24.0,10423.0,21.6562,21.6562,21.6472,21.6562,10423.0
2016-06-02 15:30:00,24.01,24.04,24.01,24.03,51558.0,21.6652,21.6923,21.6652,21.6832,51558.0
2016-06-03 09:30:00,24.1,24.27,24.1,24.22,53298.0,21.7464,21.8998,21.7464,21.8547,53298.0
2016-06-03 10:00:00,24.22,24.22,24.15,24.17,31904.0,21.8547,21.8547,21.7915,21.8096,31904.0
2016-06-03 10:30:00,24.15,24.17,24.14,24.17,8882.0,21.7915,21.8096,21.7825,21.8096,8882.0
2016-06-03 11:00:00,24.17,24.17,24.16,24.17,5223.0,21.8096,21.8096,21.8006,21.8096,5223.0
2016-06-03 11:30:00,24.18,24.19,24.18,24.18,4871.0,21.8186,21.8276,21.8186,21.8186,4871.0
2016-06-03 12:00:00,24.19,24.2,24.17,24.2,6512.0,21.8276,21.8366,21.8096,21.8366,6512.0
2016-06-03 12:30:00,24.21,24.22,24.2,24.2,24160.0,21.8457,21.8547,21.8366,21.8366,24160.0
2016-06-03 13:00:00,24.2,24.23,24.2,24.22,6386.0,21.8366,21.8637,21.8366,21.8547,6386.0
2016-06-03 13:30:00,24.23,24.25,24.23,24.25,8700.0,21.8637,21.8818,21.8637,21.8818,8700.0
2016-06-03 14:00:00,24.25,24.26,24.22,24.25,12491.0,21.8818,21.8908,21.8547,21.8818,12491.0
2016-06-03 14:30:00,24.26,24.3,24.26,24.29,14919.0,21.8908,21.9269,21.8908,21.9179,14919.0
2016-06-03 15:00:00,24.28,24.3,24.27,24.3,42707.0,21.9088,21.9269,21.8998,21.9269,42707.0
2016-06-03 15:30:00,24.29,24.3,24.26,24.28,24057.0,21.9179,21.9269,21.8908,21.9088,24057.0
2016-06-06 09:30:00,24.05,24.14,24.05,24.14,59143.0,21.7013,21.7825,21.7013,21.7825,59143.0
2016-06-06 10:00:00,24.13,24.14,24.13,24.13,20564.0,21.7735,21.7825,21.7735,21.7735,20564.0
2016-06-06 10:30:00,24.12,24.17,24.12,24.17,32668.0,21.7645,21.8096,21.7645,21.8096,32668.0
2016-06-06 11:00:00,24.17,24.18,24.15,24.15,24682.0,21.8096,21.8186,21.7915,21.7915,24682.0
2016-06-06 11:30:00,24.15,24.16,24.14,24.16,49594.0,21.7915,21.8006,21.7825,21.8006,49594.0
2016-06-06 12:00:00,24.15,24.15,24.13,24.13,3700.0,21.7915,21.7915,21.7735,21.7735,3700.0
2016-06-06 12:30:00,24.13,24.15,24.11,24.13,11811.0,21.7735,21.7915,21.7554,21.7735,11811.0
2016-06-06 13:00:00,24.14,24.16,24.14,24.16,359.0,21.7825,21.8006,21.7825,21.8006,359.0
2016-06-06 13:30:00,24.16,24.2,24.16,24.2,19265.0,21.8006,21.8366,21.8006,21.8366,19265.0
2016-06-06 14:00:00,24.21,24.25,24.21,24.25,14388.0,21.8457,21.8818,21.8457,21.8818,14388.0
2016-06-06 14:30:00,24.25,24.26,24.25,24.26,7300.0,21.8818,21.8908,21.8818,21.8908,7300.0
2016-06-06 15:00:00,24.26,24.26,24.25,24.25,200.0,21.8908,21.8908,21.8818,21.8818,200.0
2016-06-06 15:30:00,24.25,24.27,24.18,24.19,72710.0,21.8818,21.8998,21.8186,21.8276,72710.0
2016-06-07 09:30:00,24.15,24.15,24.1,24.11,20060.0,21.7915,21.7915,21.7464,21.7554,20060.0
2016-06-07 10:00:00,24.12,24.17,24.12,24.17,30764.0,21.7645,21.8096,21.7645,21.8096,30764.0
2016-06-07 10:30:00,24.17,24.17,24.12,24.15,26833.0,21.8096,21.8096,21.7645,21.7915,26833.0
2016-06-07 11:00:00,24.15,24.17,24.15,24.16,4497.0,21.7915,21.8096,21.7915,21.8006,4497.0
2016-06-07 11:30:00,24.16,24.16,24.15,24.15,4100.0,21.8006,21.8006,21.7915,21.7915,4100.0
2016-06-07 12:00:00,24.15,24.16,24.15,24.15,7500.0,21.7915,21.8006,21.7915,21.7915,7500.0
2016-06-07 12:30:00,24.15,24.16,24.15,24.16,600.0,21.7915,21.8006,21.7915,21.8006,600.0
2016-06-07 13:00:00,24.16,24.16,24.16,24.16,7200.0,21.8006,21.8006,21.8006,21.8006,7200.0
2016-06-07 13:30:00,24.16,24.16,24.16,24.16,0.0,21.8006,21.8006,21.8006,21.8006,0.0
2016-06-07 14:00:00,24.15,24.16,24.14,24.16,10678.0,21.7915,21.8006,21.7825,21.8006,10678.0
2016-06-07 14:30:00,24.16,24.16,24.14,24.14,2034.0,21.8006,21.8006,21.7825,21.7825,2034.0
2016-06-07 15:00:00,24.14,24.14,24.1,24.1,3500.0,21.7825,21.7825,21.7464,21.7464,3500.0
2016-06-07 15:30:00,24.1,24.11,24.08,24.09,34876.0,21.7464,21.7554,21.7284,21.7374,34876.0
2016-06-08 09:30:00,23.96,23.96,23.93,23.94,40186.0,21.6201,21.6201,21.593,21.602,40186.0
2016-06-08 10:00:00,23.93,23.93,23.86,23.92,12087.0,21.593,21.593,21.5299,21.584,12087.0
2016-06-08 10:30:00,23.93,23.97,23.91,23.97,19876.0,21.593,21.6291,21.575,21.6291,19876.0
2016-06-08 11:00:00,23.97,23.97,23.94,23.94,1200.0,21.6291,21.6291,21.602,21.602,1200.0
2016-06-08 11:30:00,23.95,23.97,23.95,23.96,5737.0,21.6111,21.6291,21.6111,21.6201,5737.0
2016-06-08 12:00:00,23.95,23.95,23.94,23.94,2500.0,21.6111,21.6111,21.602,21.602,2500.0
2016-06-08 12:30:00,23.94,23.94,23.93,23.93,500.0,21.602,21.602,21.593,21.593,500.0
2016-06-08 13:00:00,23.93,23.95,23.93,23.95,17700.0,21.593,21.6111,21.593,21.6111,17700.0
2016-06-08 13:30:00,23.95,23.95,23.95,23.95,300.0,21.6111,21.6111,21.6111,21.6111,300.0
2016-06-08 14:00:00,23.95,23.95,23.94,23.94,3400.0,21.6111,21.6111,21.602,21.602,3400.0
2016-06-08 14:30:00,23.95,23.95,23.94,23.94,7282.0,21.6111,21.6111,21.602,21.602,7282.0
2016-06-08 15:00:00,23.95,23.95,23.93,23.94,12946.0,21.6111,21.6111,21.593,21.602,12946.0
2016-06-08 15:30:00,23.94,23.97,23.93,23.93,39704.0,21.602,21.6291,21.593,21.593,39704.0
2016-06-09 09:30:00,23.8,23.8,23.76,23.79,30891.0,21.4757,21.4757,21.4396,21.4667,30891.0
2016-06-09 10:00:00,23.79,23.79,23.77,23.78,6295.0,21.4667,21.4667,21.4486,21.4577,6295.0
2016-06-09 10:30:00,23.76,23.81,23.76,23.81,15042.0,21.4396,21.4847,21.4396,21.4847,15042.0
2016-06-09 11:00:00,23.82,23.82,23.82,23.82,800.0,21.4938,21.4938,21.4938,21.4938,800.0
2016-06-09 11:30:00,23.82,23.82,23.79,23.79,37279.0,21.4938,21.4938,21.4667,21.4667,37279.0
2016-06-09 12:00:00,23.77,23.78,23.75,23.76,5000.0,21.4486,21.4577,21.4306,21.4396,5000.0
2016-06-09 12:30:00,23.76,23.76,23.76,23.76,0.0,21.4396,21.4396,21.4396,21.4396,0.0
2016-06-09 13:00:00,23.79,23.83,23.79,23.83,2000.0,21.4667,21.5028,21.4667,21.5028,2000.0
2016-06-09 13:30:00,23.83,23.83,23.81,23.81,400.0,21.5028,21.5028,21.4847,21.4847,400.0
2016-06-09 14:00:00,23.78,23.79,23.78,23.79,1147.0,21.4577,21.4667,21.4577,21.4667,1147.0
2016-06-09 14:30:00,23.8,23.8,23.8,23.8,700.0,21.4757,21.4757,21.4757,21.4757,700.0
2016-06-09 15:00:00,23.8,23.81,23.8,23.8,18501.0,21.4757,21.4847,21.4757,21.4757,18501.0
2016-06-09 15:30:00,23.79,23.83,23.78,23.81,28916.0,21.4667,21.5028,21.4577,21.4847,28916.0
2016-06-10 09:30:00,23.49,23.49,23.42,23.44,24951.0,21.196,21.196,21.1328,21.1509,24951.0
2016-06-10 10:00:00,23.44,23.49,23.41,23.49,43379.0,21.1509,21.196,21.1238,21.196,43379.0
2016-06-10 10:30:00,23.49,23.49,23.46,23.46,8355.0,21.196,21.196,21.1689,21.1689,8355.0
2016-06-10 11:00:00,23.46,23.47,23.45,23.45,12712.0,21.1689,21.1779,21.1599,21.1599,12712.0
2016-06-10 11:30:00,23.45,23.45,23.43,23.44,7028.0,21.1599,21.1599,21.1418,21.1509,7028.0
2016-06-10 12:00:00,23.44,23.44,23.39,23.39,11060.0,21.1509,21.1509,21.1058,21.1058,11060.0
2016-06-10 12:30:00,23.38,23.41,23.37,23.41,4700.0,21.0967,21.1238,21.0877,21.1238,4700.0
2016-06-10 13:00:00,23.41,23.43,23.4,23.43,7900.0,21.1238,21.1418,21.1148,21.1418,7900.0
2016-06-10 13:30:00,23.41,23.41,23.34,23.36,6776.0,21.1238,21.1238,21.0606,21.0787,6776.0
2016-06-10 14:00:00,23.35,23.36,23.32,23.35,8522.0,21.0697,21.0787,21.0426,21.0697,8522.0
2016-06-10 14:30:00,23.34,23.38,23.34,23.38,4500.0,21.0606,21.0967,21.0606,21.0967,4500.0
2016-06-10 15:00:00,23.38,23.38,23.35,23.35,7298.0,21.0967,21.0967,21.0697,21.0697,7298.0
2016-06-10 15:30:00,23.35,23.42,23.35,23.38,59187.0,21.0697,21.1328,21.0697,21.0967,59187.0
2016-06-13 09:30:00,22.83,22.9,22.83,22.9,58720.0,20.6004,20.6636,20.6004,20.6636,58720.0
2016-06-13 10:00:00,22.91,22.94,22.91,22.94,8500.0,20.6726,20.6997,20.6726,20.6997,8500.0
2016-06-13 10:30:00,22.96,22.98,22.96,22.98,6874.0,20.7177,20.7358,20.7177,20.7358,6874.0
2016-06-13 11:00:00,22.97,22.97,22.93,22.96,11411.0,20.7268,20.7268,20.6907,20.7177,11411.0
2016-06-13 11:30:00,22.95,22.95,22.84,22.84,17004.0,20.7087,20.7087,20.6095,20.6095,17004.0
2016-06-13 12:00:00,22.84,22.85,22.83,22.84,4523.0,20.6095,20.6185,20.6004,20.6095,4523.0
2016-06-13 12:30:00,22.84,22.89,22.83,22.89,13786.0,20.6095,20.6546,20.6004,20.6546,13786.0
2016-06-13 13:00:00,22.89,22.89,22.84,22.84,12930.0,20.6546,20.6546,20.6095,20.6095,12930.0
2016-06-13 13:30:00,22.85,22.87,22.84,22.84,28387.0,20.6185,20.6365,20.6095,20.6095,28387.0
2016-06-13 14:00:00,22.84,22.87,22.84,22.85,26677.0,20.6095,20.6365,20.6095,20.6185,26677.0
2016-06-13 14:30:00,22.85,22.89,22.85,22.88,4965.0,20.6185,20.6546,20.6185,20.6456,4965.0
2016-06-13 15:00:00,22.88,22.89,22.86,22.86,36690.0,20.6456,20.6546,20.6275,20.6275,36690.0
2016-06-13 15:30:00,22.86,22.86,22.82,22.82,75190.0,20.6275,20.6275,20.5914,20.5914,75190.0
2016-06-14 09:30:00,22.96,23.07,22.96,22.99,31851.0,20.7177,20.817,20.7177,20.7448,31851.0
2016-06-14 10:00:00,22.99,23.03,22.96,22.97,13599.0,20.7448,20.7809,20.7177,20.7268,13599.0
2016-06-14 10:30:00,22.98,22.99,22.94,22.94,7644.0,20.7358,20.7448,20.6997,20.6997,7644.0
2016-06-14 11:00:00,22.93,22.95,22.92,22.92,14482.0,20.6907,20.7087,20.6817,20.6817,14482.0
2016-06-14 11:30:00,22.91,22.92,22.9,22.9,17608.0,20.6726,20.6817,20.6636,20.6636,17608.0
2016-06-14 12:00:00,22.9,22.96,22.9,22.96,6230.0,20.6636,20.7177,20.6636,20.7177,6230.0
2016-06-14 12:30:00,22.94,22.95,22.94,22.94,14816.0,20.6997,20.7087,20.6997,20.6997,14816.0
2016-06-14 13:00:00,22.94,22.95,22.92,22.93,37572.0,20.6997,20.7087,20.6817,20.6907,37572.0
2016-06-14 13:30:00,22.93,22.95,22.93,22.94,257731.0,20.6907,20.7087,20.6907,20.6997,257731.0
2016-06-14 14:00:00,22.95,23.0,22.95,23.0,33089.0,20.7087,20.7538,20.7087,20.7538,33089.0
2016-06-14 14:30:00,23.01,23.01,22.97,22.99,6125.0,20.7629,20.7629,20.7268,20.7448,6125.0
2016-06-14 15:00:00,22.98,23.05,22.98,23.05,11496.0,20.7358,20.799,20.7358,20.799,11496.0
2016-06-14 15:30:00,23.06,23.1,23.04,23.1,89979.0,20.808,20.8441,20.7899,20.8441,89979.0
2016-06-15 09:30:00,23.22,23.27,23.21,23.25,99536.0,20.9524,20.9975,20.9433,20.9794,99536.0
2016-06-15 10:00:00,23.25,23.25,23.19,23.19,73503.0,20.9794,20.9794,20.9253,20.9253,73503.0
2016-06-15 10:30:00,23.19,23.23,23.19,23.22,54003.0,20.9253,20.9614,20.9253,20.9524,54003.0
2016-06-15 11:00:00,23.23,23.25,23.18,23.18,8366.0,20.9614,20.9794,20.9163,20.9163,8366.0
2016-06-15 11:30:00,23.18,23.18,23.17,23.18,6576.0,20.9163,20.9163,20.9072,20.9163,6576.0
2016-06-15 12:00:00,23.17,23.23,23.16,23.22,28479.0,20.9072,20.9614,20.8982,20.9524,28479.0
2016-06-15 12:30:00,23.22,23.25,23.22,23.24,19200.0,20.9524,20.9794,20.9524,20.9704,19200.0
2016-06-15 13:00:00,23.24,23.24,23.17,23.18,30512.0,20.9704,20.9704,20.9072,20.9163,30512.0
2016-06-15 13:30:00,23.19,23.2,23.15,23.19,41215.0,20.9253,20.9343,20.8892,20.9253,41215.0
2016-06-15 14:00:00,23.21,23.25,23.18,23.22,36441.0,20.9433,20.9794,20.9163,20.9524,36441.0
2016-06-15 14:30:00,23.22,23.24,23.2,23.2,21832.0,20.9524,20.9704,20.9343,20.9343,21832.0
2016-06-15 15:00:00,23.2,23.22,23.2,23.22,14699.0,20.9343,20.9524,20.9343,20.9524,14699.0
2016-06-15 15:30:00,23.22,23.22,23.13,23.15,105678.0,20.9524,20.9524,20.8711,20.8892,105678.0
2016-06-16 09:30:00,23.09,23.1,23.06,23.06,3702.0,20.835,20.8441,20.808,20.808,3702.0
2016-06-16 10:00:00,23.05,23.05,23.01,23.01,8700.0,20.799,20.799,20.7629,20.7629,8700.0
2016-06-16 10:30:00,23.0,23.0,22.98,23.0,38395.0,20.7538,20.7538,20.7358,20.7538,38395.0
2016-06-16 11:00:00,23.01,23.11,23.01,23.11,19167.0,20.7629,20.8531,20.7629,20.8531,19167.0
2016-06-16 11:30:00,23.11,23.11,23.06,23.06,5156.0,20.8531,20.8531,20.808,20.808,5156.0
2016-06-16 12:00:00,23.05,23.12,23.05,23.12,4008.0,20.799,20.8621,20.799,20.8621,4008.0
2016-06-16 12:30:00,23.11,23.17,23.1,23.16,7679.0,20.8531,20.9072,20.8441,20.8982,7679.0
2016-06-16 13:00:00,23.15,23.17,23.15,23.15,6850.0,20.8892,20.9072,20.8892,20.8892,6850.0
2016-06-16 13:30:00,23.15,23.18,23.15,23.17,2692.0,20.8892,20.9163,20.8892,20.9072,2692.0
2016-06-16 14:00:00,23.16,23.25,23.16,23.2,8816.0,20.8982,20.9794,20.8982,20.9343,8816.0
2016-06-16 14:30:00,23.2,23.21,23.2,23.21,2050.0,20.9343,20.9433,20.9343,20.9433,2050.0
2016-06-16 15:00:00,23.22,23.25,23.21,23.25,2291.0,20.9524,20.9794,20.9433,20.9794,2291.0
2016-06-16 15:30:00,23.25,23.32,23.25,23.27,69437.0,20.9794,21.0426,20.9794,20.9975,69437.0
2016-06-17 09:30:00,23.28,23.31,23.25,23.28,13965.0,21.0065,21.0336,20.9794,21.0065,13965.0
2016-06-17 10:00:00,23.27,23.32,23.26,23.28,12079.0,20.9975,21.0426,20.9884,21.0065,12079.0
2016-06-17 10:30:00,23.28,23.32,23.26,23.32,8390.0,21.0065,21.0426,20.9884,21.0426,8390.0
2016-06-17 11:00:00,23.32,23.32,23.28,23.28,4104.0,21.0426,21.0426,21.0065,21.0065,4104.0
2016-06-17 11:30:00,23.29,23.31,23.29,23.31,3284.0,21.0155,21.0336,21.0155,21.0336,3284.0
2016-06-17 12:00:00,23.31,23.35,23.31,23.35,4600.0,21.0336,21.0697,21.0336,21.0697,4600.0
2016-06-17 12:30:00,23.34,23.35,23.34,23.35,2311.0,21.0606,21.0697,21.0606,21.0697,2311.0
2016-06-17 13:00:00,23.36,23.38,23.36,23.38,5768.0,21.0787,21.0967,21.0787,21.0967,5768.0
2016-06-17 13:30:00,23.37,23.41,23.37,23.41,10051.0,21.0877,21.1238,21.0877,21.1238,10051.0
2016-06-17 14:00:00,23.41,23.42,23.41,23.41,4918.0,21.1238,21.1328,21.1238,21.1238,4918.0
2016-06-17 14:30:00,23.41,23.44,23.41,23.44,19241.0,21.1238,21.1509,21.1238,21.1509,19241.0
2016-06-17 15:00:00,23.43,23.45,23.42,23.43,28148.0,21.1418,21.1599,21.1328,21.1418,28148.0
2016-06-17 15:30:00,23.42,23.43,23.35,23.38,50053.0,21.1328,21.1418,21.0697,21.0967,50053.0
2016-06-20 09:30:00,23.43,23.58,23.43,23.55,63919.0,21.1418,21.2772,21.1418,21.2501,63919.0
2016-06-20 10:00:00,23.56,23.62,23.56,23.6,19063.0,21.2591,21.3133,21.2591,21.2952,19063.0
2016-06-20 10:30:00,23.59,23.6,23.58,23.59,12837.0,21.2862,21.2952,21.2772,21.2862,12837.0
2016-06-20 11:00:00,23.58,23.58,23.56,23.56,10114.0,21.2772,21.2772,21.2591,21.2591,10114.0
2016-06-20 11:30:00,23.56,23.56,23.5,23.52,19253.0,21.2591,21.2591,21.205,21.2231,19253.0
2016-06-20 12:00:00,23.52,23.52,23.51,23.52,2300.0,21.2231,21.2231,21.214,21.2231,2300.0
2016-06-20 12:30:00,23.52,23.54,23.52,23.53,4240.0,21.2231,21.2411,21.2231,21.2321,4240.0
2016-06-20 13:00:00,23.52,23.52,23.5,23.5,8759.0,21.2231,21.2231,21.205,21.205,8759.0
2016-06-20 13:30:00,23.51,23.52,23.51,23.52,368.0,21.214,21.2231,21.214,21.2231,368.0
2016-06-20 14:00:00,23.52,23.53,23.52,23.53,4033.0,21.2231,21.2321,21.2231,21.2321,4033.0
2016-06-20 14:30:00,23.53,23.53,23.53,23.53,1025.0,21.2321,21.2321,21.2321,21.2321,1025.0
2016-06-20 15:00:00,23.53,23.53,23.48,23.48,5651.0,21.2321,21.2321,21.187,21.187,5651.0
2016-06-20 15:30:00,23.49,23.49,23.44,23.46,27930.0,21.196,21.196,21.1509,21.1689,27930.0
2016-06-21 09:30:00,23.41,23.41,23.32,23.33,12661.0,21.1238,21.1238,21.0426,21.0516,12661.0
2016-06-21 10:00:00,23.32,23.37,23.32,23.35,4240.0,21.0426,21.0877,21.0426,21.0697,4240.0
2016-06-21 10:30:00,23.35,23.35,23.32,23.34,14550.0,21.0697,21.0697,21.0426,21.0606,14550.0
2016-06-21 11:00:00,23.35,23.38,23.35,23.38,10021.0,21.0697,21.0967,21.0697,21.0967,10021.0
2016-06-21 11:30:00,23.39,23.39,23.38,23.39,7851.0,21.1058,21.1058,21.0967,21.1058,7851.0
2016-06-21 12:00:00,23.39,23.39,23.39,23.39,0.0,21.1058,21.1058,21.1058,21.1058,0.0
2016-06-21 12:30:00,23.4,23.4,23.4,23.4,900.0,21.1148,21.1148,21.1148,21.1148,900.0
2016-06-21 13:00:00,23.4,23.4,23.39,23.39,1200.0,21.1148,21.1148,21.1058,21.1058,1200.0
2016-06-21 13:30:00,23.38,23.38,23.36,23.36,2100.0,21.0967,21.0967,21.0787,21.0787,2100.0
2016-06-21 14:00:00,23.37,23.41,23.37,23.41,11695.0,21.0877,21.1238,21.0877,21.1238,11695.0
2016-06-21 14:30:00,23.42,23.44,23.42,23.42,3100.0,21.1328,21.1509,21.1328,21.1328,3100.0
2016-06-21 15:00:00,23.41,23.41,23.41,23.41,2829.0,21.1238,21.1238,21.1238,21.1238,2829.0
2016-06-21 15:30:00,23.42,23.42,23.35,23.37,13330.0,21.1328,21.1328,21.0697,21.0877,13330.0
2016-06-22 09:30:00,23.6,23.73,23.6,23.73,40257.0,21.2952,21.4125,21.2952,21.4125,40257.0
2016-06-22 10:00:00,23.72,23.73,23.69,23.7,10781.0,21.4035,21.4125,21.3765,21.3855,10781.0
2016-06-22 10:30:00,23.68,23.7,23.67,23.68,3553.0,21.3674,21.3855,21.3584,21.3674,3553.0
2016-06-22 11:00:00,23.67,23.7,23.66,23.7,5200.0,21.3584,21.3855,21.3494,21.3855,5200.0
2016-06-22 11:30:00,23.7,23.7,23.65,23.66,5198.0,21.3855,21.3855,21.3404,21.3494,5198.0
2016-06-22 12:00:00,23.67,23.68,23.63,23.63,2700.0,21.3584,21.3674,21.3223,21.3223,2700.0
2016-06-22 12:30:00,23.65,23.65,23.63,23.65,2419.0,21.3404,21.3404,21.3223,21.3404,2419.0
2016-06-22 13:00:00,23.65,23.65,23.61,23.64,2200.0,21.3404,21.3404,21.3043,21.3313,2200.0
2016-06-22 13:30:00,23.65,23.66,23.65,23.66,400.0,21.3404,21.3494,21.3404,21.3494,400.0
2016-06-22 14:00:00,23.65,23.66,23.64,23.66,4529.0,21.3404,21.3494,21.3313,21.3494,4529.0
2016-06-22 14:30:00,23.65,23.66,23.64,23.66,8420.0,21.3404,21.3494,21.3313,21.3494,8420.0
2016-06-22 15:00:00,23.66,23.68,23.64,23.65,5200.0,21.3494,21.3674,21.3313,21.3404,5200.0
2016-06-22 15:30:00,23.65,23.66,23.62,23.62,42686.0,21.3404,21.3494,21.3133,21.3133,42686.0
2016-06-23 09:30:00,23.59,23.64,23.56,23.59,16313.0,21.2862,21.3313,21.2591,21.2862,16313.0
2016-06-23 10:00:00,23.58,23.62,23.58,23.6,4376.0,21.2772,21.3133,21.2772,21.2952,4376.0
2016-06-23 10:30:00,23.59,23.62,23.57,23.62,4544.0,21.2862,21.3133,21.2682,21.3133,4544.0
2016-06-23 11:00:00,23.62,23.67,23.62,23.66,9250.0,21.3133,21.3584,21.3133,21.3494,9250.0
2016-06-23 11:30:00,23.67,23.72,23.67,23.72,7538.0,21.3584,21.4035,21.3584,21.4035,7538.0
2016-06-23 12:00:00,23.71,23.71,23.68,23.7,6494.0,21.3945,21.3945,21.3674,21.3855,6494.0
2016-06-23 12:30:00,23.7,23.7,23.62,23.66,18608.0,21.3855,21.3855,21.3133,21.3494,18608.0
2016-06-23 13:00:00,23.67,23.69,23.67,23.68,5900.0,21.3584,21.3765,21.3584,21.3674,5900.0
2016-06-23 13:30:00,23.68,23.68,23.65,23.66,7848.0,21.3674,21.3674,21.3404,21.3494,7848.0
2016-06-23 14:00:00,23.66,23.69,23.65,23.69,5900.0,21.3494,21.3765,21.3404,21.3765,5900.0
2016-06-23 14:30:00,23.68,23.73,23.68,23.72,3000.0,21.3674,21.4125,21.3674,21.4035,3000.0
2016-06-23 15:00:00,23.72,23.73,23.7,23.72,7273.0,21.4035,21.4125,21.3855,21.4035,7273.0
2016-06-23 15:30:00,23.72,23.77,23.7,23.77,36914.0,21.4035,21.4486,21.3855,21.4486,36914.0
2016-06-24 09:30:00,23.01,23.33,23.01,23.29,58747.0,20.7629,21.0516,20.7629,21.0155,58747.0
2016-06-24 10:00:00,23.31,23.38,23.17,23.23,45540.0,21.0336,21.0967,20.9072,20.9614,45540.0
2016-06-24 10:30:00,23.22,23.27,23.17,23.25,7998.0,20.9524,20.9975,20.9072,20.9794,7998.0
2016-06-24 11:00:00,23.24,23.26,23.17,23.21,11869.0,20.9704,20.9884,20.9072,20.9433,11869.0
2016-06-24 11:30:00,23.2,23.2,23.15,23.16,7377.0,20.9343,20.9343,20.8892,20.8982,7377.0
2016-06-24 12:00:00,23.17,23.17,23.12,23.17,6170.0,20.9072,20.9072,20.8621,20.9072,6170.0
2016-06-24 12:30:00,23.17,23.17,23.06,23.1,25779.0,20.9072,20.9072,20.808,20.8441,25779.0
2016-06-24 13:00:00,23.12,23.12,23.07,23.08,9705.0,20.8621,20.8621,20.817,20.826,9705.0
2016-06-24 13:30:00,23.07,23.1,23.03,23.03,13066.0,20.817,20.8441,20.7809,20.7809,13066.0
2016-06-24 14:00:00,23.03,23.05,23.0,23.0,18073.0,20.7809,20.799,20.7538,20.7538,18073.0
2016-06-24 14:30:00,23.0,23.0,22.97,22.98,16865.0,20.7538,20.7538,20.7268,20.7358,16865.0
2016-06-24 15:00:00,22.97,22.99,22.9,22.91,19396.0,20.7268,20.7448,20.6636,20.6726,19396.0
2016-06-24 15:30:00,22.91,23.03,22.91,22.95,69923.0,20.6726,20.7809,20.6726,20.7087,69923.0
2016-06-27 09:30:00,23.19,23.21,23.08,23.15,97607.0,20.9253,20.9433,20.826,20.8892,97607.0
2016-06-27 10:00:00,23.13,23.16,23.08,23.09,15200.0,20.8711,20.8982,20.826,20.835,15200.0
2016-06-27 10:30:00,23.09,23.11,23.02,23.02,70055.0,20.835,20.8531,20.7719,20.7719,70055.0
2016-06-27 11:00:00,23.02,23.07,23.02,23.07,11059.0,20.7719,20.817,20.7719,20.817,11059.0
2016-06-27 11:30:00,23.08,23.09,23.06,23.08,5300.0,20.826,20.835,20.808,20.826,5300.0
2016-06-27 12:00:00,23.09,23.12,23.07,23.09,12046.0,20.835,20.8621,20.817,20.835,12046.0
2016-06-27 12:30:00,23.09,23.1,23.08,23.09,2444.0,20.835,20.8441,20.826,20.835,2444.0
2016-06-27 13:00:00,23.1,23.13,23.1,23.13,1700.0,20.8441,20.8711,20.8441,20.8711,1700.0
2016-06-27 13:30:00,23.1,23.1,23.07,23.1,4380.0,20.8441,20.8441,20.817,20.8441,4380.0
2016-06-27 14:00:00,23.09,23.09,23.03,23.07,5464.0,20.835,20.835,20.7809,20.817,5464.0
2016-06-27 14:30:00,23.08,23.12,23.04,23.06,9541.0,20.826,20.8621,20.7899,20.808,9541.0
2016-06-27 15:00:00,23.06,23.1,23.03,23.06,5980.0,20.808,20.8441,20.7809,20.808,5980.0
2016-06-27 15:30:00,23.07,23.1,23.05,23.08,61982.0,20.817,20.8441,20.799,20.826,61982.0
2016-06-28 09:30:00,23.45,23.47,23.4,23.45,15378.0,21.1599,21.1779,21.1148,21.1599,15378.0
2016-06-28 10:00:00,23.43,23.45,23.41,23.41,17166.0,21.1418,21.1599,21.1238,21.1238,17166.0
2016-06-28 10:30:00,23.41,23.44,23.35,23.35,3119.0,21.1238,21.1509,21.0697,21.0697,3119.0
2016-06-28 11:00:00,23.34,23.36,23.3,23.31,3534.0,21.0606,21.0787,21.0245,21.0336,3534.0
2016-06-28 11:30:00,23.32,23.34,23.32,23.34,800.0,21.0426,21.0606,21.0426,21.0606,800.0
2016-06-28 12:00:00,23.34,23.34,23.32,23.32,3530.0,21.0606,21.0606,21.0426,21.0426,3530.0
2016-06-28 12:30:00,23.34,23.38,23.32,23.32,2570.0,21.0606,21.0967,21.0426,21.0426,2570.0
2016-06-28 13:00:00,23.31,23.33,23.31,23.32,3100.0,21.0336,21.0516,21.0336,21.0426,3100.0
2016-06-28 13:30:00,23.31,23.32,23.3,23.3,2826.0,21.0336,21.0426,21.0245,21.0245,2826.0
2016-06-28 14:00:00,23.3,23.31,23.29,23.31,3100.0,21.0245,21.0336,21.0155,21.0336,3100.0
2016-06-28 14:30:00,23.31,23.39,23.31,23.36,21109.0,21.0336,21.1058,21.0336,21.0787,21109.0
2016-06-28 15:00:00,23.38,23.39,23.36,23.36,6105.0,21.0967,21.1058,21.0787,21.0787,6105.0
2016-06-28 15:30:00,23.38,23.4,23.35,23.39,18481.0,21.0967,21.1148,21.0697,21.1058,18481.0
2016-06-29 09:30:00,23.59,23.7,23.56,23.69,52904.0,21.2862,21.3855,21.2591,21.3765,52904.0
2016-06-29 10:00:00,23.71,23.74,23.69,23.74,31058.0,21.3945,21.4216,21.3765,21.4216,31058.0
2016-06-29 10:30:00,23.74,23.76,23.7,23.71,7200.0,21.4216,21.4396,21.3855,21.3945,7200.0
2016-06-29 11:00:00,23.72,23.76,23.72,23.76,19316.0,21.4035,21.4396,21.4035,21.4396,19316.0
2016-06-29 11:30:00,23.76,23.76,23.75,23.76,2335.0,21.4396,21.4396,21.4306,21.4396,2335.0
2016-06-29 12:00:00,23.77,23.77,23.77,23.77,1573.0,21.4486,21.4486,21.4486,21.4486,1573.0
2016-06-29 12:30:00,23.76,23.76,23.73,23.73,3000.0,21.4396,21.4396,21.4125,21.4125,3000.0
2016-06-29 13:00:00,23.73,23.75,23.71,23.71,7859.0,21.4125,21.4306,21.3945,21.3945,7859.0
2016-06-29 13:30:00,23.7,23.74,23.7,23.74,6610.0,21.3855,21.4216,21.3855,21.4216,6610.0
2016-06-29 14:00:00,23.74,23.75,23.73,23.75,4800.0,21.4216,21.4306,21.4125,21.4306,4800.0
2016-06-29 14:30:00,23.75,23.76,23.71,23.74,11823.0,21.4306,21.4396,21.3945,21.4216,11823.0
2016-06-29 15:00:00,23.75,23.76,23.74,23.74,2755.0,21.4306,21.4396,21.4216,21.4216,2755.0
2016-06-29 15:30:00,23.74,23.77,23.71,23.75,35289.0,21.4216,21.4486,21.3945,21.4306,35289.0
2016-06-30 09:30:00,23.7,23.73,23.62,23.63,10196.0,21.3855,21.4125,21.3133,21.3223,10196.0
2016-06-30 10:00:00,23.62,23.65,23.61,23.61,6997.0,21.3133,21.3404,21.3043,21.3043,6997.0
2016-06-30 10:30:00,23.63,23.68,23.62,23.68,7432.0,21.3223,21.3674,21.3133,21.3674,7432.0
2016-06-30 11:00:00,23.66,23.69,23.64,23.69,6132.0,21.3494,21.3765,21.3313,21.3765,6132.0
2016-06-30 11:30:00,23.7,23.7,23.67,23.68,3240.0,21.3855,21.3855,21.3584,21.3674,3240.0
2016-06-30 12:00:00,23.69,23.72,23.69,23.7,9940.0,21.3765,21.4035,21.3765,21.3855,9940.0
2016-06-30 12:30:00,23.7,23.7,23.68,23.68,3756.0,21.3855,21.3855,21.3674,21.3674,3756.0
2016-06-30 13:00:00,23.69,23.69,23.65,23.65,9300.0,21.3765,21.3765,21.3404,21.3404,9300.0
2016-06-30 13:30:00,23.66,23.67,23.65,23.67,2300.0,21.3494,21.3584,21.3404,21.3584,2300.0
2016-06-30 14:00:00,23.67,23.7,23.67,23.67,10293.0,21.3584,21.3855,21.3584,21.3584,10293.0
2016-06-30 14:30:00,23.67,23.7,23.67,23.7,650.0,21.3584,21.3855,21.3584,21.3855,650.0
2016-06-30 15:00:00,23.68,23.72,23.66,23.71,3861.0,21.3674,21.4035,21.3494,21.3945,3861.0
2016-06-30 15:30:00,23.71,23.76,23.7,23.74,13541.0,21.3945,21.4396,21.3855,21.4216,13541.0
2016-07-01 09:30:00,23.65,23.67,23.62,23.64,40104.0,21.3404,21.3584,21.3133,21.3313,40104.0
2016-07-01 10:00:00,23.65,23.65,23.6,23.61,9450.0,21.3404,21.3404,21.2952,21.3043,9450.0
2016-07-01 10:30:00,23.61,23.61,23.6,23.6,9494.0,21.3043,21.3043,21.2952,21.2952,9494.0
2016-07-01 11:00:00,23.62,23.65,23.6,23.6,24797.0,21.3133,21.3404,21.2952,21.2952,24797.0
2016-07-01 11:30:00,23.6,23.62,23.59,23.62,22421.0,21.2952,21.3133,21.2862,21.3133,22421.0
2016-07-01 12:00:00,23.63,23.63,23.61,23.61,5878.0,21.3223,21.3223,21.3043,21.3043,5878.0
2016-07-01 12:30:00,23.62,23.62,23.62,23.62,1331.0,21.3133,21.3133,21.3133,21.3133,1331.0
2016-07-01 13:00:00,23.61,23.62,23.6,23.61,16788.0,21.3043,21.3133,21.2952,21.3043,16788.0
2016-07-01 13:30:00,23.6,23.6,23.57,23.58,14353.0,21.2952,21.2952,21.2682,21.2772,14353.0
2016-07-01 14:00:00,23.58,23.59,23.57,23.59,5427.0,21.2772,21.2862,21.2682,21.2862,5427.0
2016-07-01 14:30:00,23.59,23.6,23.57,23.58,7100.0,21.2862,21.2952,21.2682,21.2772,7100.0
2016-07-01 15:00:00,23.58,23.58,23.58,23.58,0.0,21.2772,21.2772,21.2772,21.2772,0.0
2016-07-01 15:30:00,23.59,23.62,23.56,23.61,44887.0,21.2862,21.3133,21.2591,21.3043,44887.0
2016-07-05 09:30:00,23.75,23.95,23.75,23.87,25443.0,21.4306,21.6111,21.4306,21.5389,25443.0
2016-07-05 10:00:00,23.88,23.89,23.81,23.81,48746.0,21.5479,21.5569,21.4847,21.4847,48746.0
2016-07-05 10:30:00,23.83,23.84,23.81,23.82,32695.0,21.5028,21.5118,21.4847,21.4938,32695.0
2016-07-05 11:00:00,23.81,23.82,23.8,23.82,8669.0,21.4847,21.4938,21.4757,21.4938,8669.0
2016-07-05 11:30:00,23.81,23.82,23.8,23.81,6100.0,21.4847,21.4938,21.4757,21.4847,6100.0
2016-07-05 12:00:00,23.79,23.79,23.79,23.79,324.0,21.4667,21.4667,21.4667,21.4667,324.0
2016-07-05 12:30:00,23.8,23.82,23.8,23.81,18369.0,21.4757,21.4938,21.4757,21.4847,18369.0
2016-07-05 13:00:00,23.81,23.81,23.77,23.77,10593.0,21.4847,21.4847,21.4486,21.4486,10593.0
2016-07-05 13:30:00,23.76,23.79,23.76,23.79,4041.0,21.4396,21.4667,21.4396,21.4667,4041.0
2016-07-05 14:00:00,23.79,23.79,23.79,23.79,1200.0,21.4667,21.4667,21.4667,21.4667,1200.0
2016-07-05 14:30:00,23.78,23.78,23.76,23.77,7340.0,21.4577,21.4577,21.4396,21.4486,7340.0
2016-07-05 15:00:00,23.78,23.8,23.77,23.77,1500.0,21.4577,21.4757,21.4486,21.4486,1500.0
2016-07-05 15:30:00,23.78,23.83,23.78,23.82,41561.0,21.4577,21.5028,21.4577,21.4938,41561.0
2016-07-06 09:30:00,23.9,23.93,23.88,23.91,36533.0,21.5659,21.593,21.5479,21.575,36533.0
2016-07-06 10:00:00,23.91,23.96,23.87,23.88,10152.0,21.575,21.6201,21.5389,21.5479,10152.0
2016-07-06 10:30:00,23.88,23.93,23.88,23.93,1940.0,21.5479,21.593,21.5479,21.593,1940.0
2016-07-06 11:00:00,23.93,23.97,23.93,23.95,10816.0,21.593,21.6291,21.593,21.6111,10816.0
2016-07-06 11:30:00,23.96,23.98,23.95,23.97,1748.0,21.6201,21.6381,21.6111,21.6291,1748.0
2016-07-06 12:00:00,24.0,24.0,23.98,23.98,5028.0,21.6562,21.6562,21.6381,21.6381,5028.0
2016-07-06 12:30:00,24.0,24.01,24.0,24.0,9429.0,21.6562,21.6652,21.6562,21.6562,9429.0
2016-07-06 13:00:00,24.0,24.02,24.0,24.01,4200.0,21.6562,21.6742,21.6562,21.6652,4200.0
2016-07-06 13:30:00,24.01,24.01,23.98,23.99,9168.0,21.6652,21.6652,21.6381,21.6472,9168.0
2016-07-06 14:00:00,23.97,24.01,23.95,23.98,21959.0,21.6291,21.6652,21.6111,21.6381,21959.0
2016-07-06 14:30:00,23.99,24.04,23.99,24.03,5113.0,21.6472,21.6923,21.6472,21.6832,5113.0
2016-07-06 15:00:00,24.02,24.03,24.0,24.01,1864.0,21.6742,21.6832,21.6562,21.6652,1864.0
2016-07-06 15:30:00,24.02,24.09,24.02,24.08,45982.0,21.6742,21.7374,21.6742,21.7284,45982.0
2016-07-07 09:30:00,24.07,24.08,24.05,24.06,23301.0,21.7193,21.7284,21.7013,21.7103,23301.0
2016-07-07 10:00:00,24.06,24.06,24.03,24.05,8642.0,21.7103,21.7103,21.6832,21.7013,8642.0
2016-07-07 10:30:00,24.05,24.06,24.02,24.02,5207.0,21.7013,21.7103,21.6742,21.6742,5207.0
2016-07-07 11:00:00,24.02,24.02,23.98,23.99,7972.0,21.6742,21.6742,21.6381,21.6472,7972.0
2016-07-07 11:30:00,24.0,24.0,23.98,23.99,5400.0,21.6562,21.6562,21.6381,21.6472,5400.0
2016-07-07 12:00:00,23.98,24.02,23.98,24.01,1600.0,21.6381,21.6742,21.6381,21.6652,1600.0
2016-07-07 12:30:00,24.01,24.03,23.95,23.96,10342.0,21.6652,21.6832,21.6111,21.6201,10342.0
2016-07-07 13:00:00,23.97,23.99,23.96,23.98,5800.0,21.6291,21.6472,21.6201,21.6381,5800.0
2016-07-07 13:30:00,23.98,24.0,23.98,23.98,3616.0,21.6381,21.6562,21.6381,21.6381,3616.0
2016-07-07 14:00:00,23.98,23.98,23.93,23.94,10076.0,21.6381,21.6381,21.593,21.602,10076.0
2016-07-07 14:30:00,23.94,23.95,23.93,23.95,4562.0,21.602,21.6111,21.593,21.6111,4562.0
2016-07-07 15:00:00,23.96,23.98,23.94,23.98,3010.0,21.6201,21.6381,21.602,21.6381,3010.0
2016-07-07 15:30:00,23.97,23.99,23.94,23.96,30317.0,21.6291,21.6472,21.602,21.6201,30317.0
2016-07-08 09:30:00,23.97,24.03,23.97,24.03,39988.0,21.6291,21.6832,21.6291,21.6832,39988.0
2016-07-08 10:00:00,24.04,24.05,24.01,24.04,6741.0,21.6923,21.7013,21.6652,21.6923,6741.0
2016-07-08 10:30:00,24.04,24.06,24.04,24.06,2057.0,21.6923,21.7103,21.6923,21.7103,2057.0
2016-07-08 11:00:00,24.05,24.09,24.05,24.09,2900.0,21.7013,21.7374,21.7013,21.7374,2900.0
2016-07-08 11:30:00,24.09,24.09,24.08,24.08,9986.0,21.7374,21.7374,21.7284,21.7284,9986.0
2016-07-08 12:00:00,24.08,24.08,24.08,24.08,7565.0,21.7284,21.7284,21.7284,21.7284,7565.0
2016-07-08 12:30:00,24.08,24.08,24.07,24.07,3000.0,21.7284,21.7284,21.7193,21.7193,3000.0
2016-07-08 13:00:00,24.09,24.09,24.09,24.09,600.0,21.7374,21.7374,21.7374,21.7374,600.0
2016-07-08 13:30:00,24.09,24.09,24.07,24.07,9392.0,21.7374,21.7374,21.7193,21.7193,9392.0
2016-07-08 14:00:00,24.08,24.08,24.08,24.08,1742.0,21.7284,21.7284,21.7284,21.7284,1742.0
2016-07-08 14:30:00,24.09,24.13,24.09,24.09,29393.0,21.7374,21.7735,21.7374,21.7374,29393.0
2016-07-08 15:00:00,24.09,24.09,24.08,24.08,3310.0,21.7374,21.7374,21.7284,21.7284,3310.0
2016-07-08 15:30:00,24.07,24.1,24.06,24.09,31476.0,21.7193,21.7464,21.7103,21.7374,31476.0
2016-07-11 09:30:00,24.02,24.08,24.0,24.0,21783.0,21.6742,21.7284,21.6562,21.6562,21783.0
2016-07-11 10:00:00,23.99,24.01,23.98,23.99,8828.0,21.6472,21.6652,21.6381,21.6472,8828.0
2016-07-11 10:30:00,23.99,24.03,23.99,24.03,3453.0,21.6472,21.6832,21.6472,21.6832,3453.0
2016-07-11 11:00:00,24.04,24.06,24.04,24.06,2487.0,21.6923,21.7103,21.6923,21.7103,2487.0
2016-07-11 11:30:00,24.06,24.06,24.04,24.04,2800.0,21.7103,21.7103,21.6923,21.6923,2800.0
2016-07-11 12:00:00,24.04,24.05,24.04,24.04,1550.0,21.6923,21.7013,21.6923,21.6923,1550.0
2016-07-11 12:30:00,24.03,24.05,24.03,24.03,5145.0,21.6832,21.7013,21.6832,21.6832,5145.0
2016-07-11 13:00:00,24.05,24.05,24.05,24.05,200.0,21.7013,21.7013,21.7013,21.7013,200.0
2016-07-11 13:30:00,24.05,24.06,24.01,24.01,2481.0,21.7013,21.7103,21.6652,21.6652,2481.0
2016-07-11 14:00:00,24.01,24.04,24.0,24.04,2595.0,21.6652,21.6923,21.6562,21.6923,2595.0
2016-07-11 14:30:00,24.05,24.07,24.05,24.07,2900.0,21.7013,21.7193,21.7013,21.7193,2900.0
2016-07-11 15:00:00,24.07,24.07,24.06,24.06,1508.0,21.7193,21.7193,21.7103,21.7103,1508.0
2016-07-11 15:30:00,24.04,24.08,24.02,24.06,49501.0,21.6923,21.7284,21.6742,21.7103,49501.0
2016-07-12 09:30:00,24.61,24.78,24.61,24.71,46270.0,22.2066,22.36,22.2066,22.2968,46270.0
2016-07-12 10:00:00,24.72,24.72,24.67,24.69,8748.0,22.3059,22.3059,22.2607,22.2788,8748.0
2016-07-12 10:30:00,24.7,24.72,24.68,24.72,12351.0,22.2878,22.3059,22.2698,22.3059,12351.0
2016-07-12 11:00:00,24.72,24.74,24.72,24.73,5000.0,22.3059,22.3239,22.3059,22.3149,5000.0
2016-07-12 11:30:00,24.74,24.77,24.73,24.77,10770.0,22.3239,22.351,22.3149,22.351,10770.0
2016-07-12 12:00:00,24.76,24.78,24.76,24.78,2077.0,22.342,22.36,22.342,22.36,2077.0
2016-07-12 12:30:00,24.78,24.8,24.78,24.8,7984.0,22.36,22.3781,22.36,22.3781,7984.0
2016-07-12 13:00:00,24.8,24.8,24.8,24.8,6324.0,22.3781,22.3781,22.3781,22.3781,6324.0
2016-07-12 13:30:00,24.8,24.82,24.78,24.78,12695.0,22.3781,22.3961,22.36,22.36,12695.0
2016-07-12 14:00:00,24.78,24.8,24.78,24.8,2866.0,22.36,22.3781,22.36,22.3781,2866.0
2016-07-12 14:30:00,24.81,24.83,24.81,24.82,2202.0,22.3871,22.4051,22.3871,22.3961,2202.0
2016-07-12 15:00:00,24.82,24.82,24.8,24.81,3589.0,22.3961,22.3961,22.3781,22.3871,3589.0
2016-07-12 15:30:00,24.81,24.84,24.78,24.78,35969.0,22.3871,22.4141,22.36,22.36,35969.0
2016-07-13 09:30:00,24.87,24.87,24.71,24.77,25379.0,22.4412,22.4412,22.2968,22.351,25379.0
2016-07-13 10:00:00,24.77,24.78,24.77,24.78,5096.0,22.351,22.36,22.351,22.36,5096.0
2016-07-13 10:30:00,24.78,24.82,24.77,24.82,9801.0,22.36,22.3961,22.351,22.3961,9801.0
2016-07-13 11:00:00,24.82,24.82,24.81,24.82,4092.0,22.3961,22.3961,22.3871,22.3961,4092.0
2016-07-13 11:30:00,24.83,24.83,24.77,24.81,15096.0,22.4051,22.4051,22.351,22.3871,15096.0
2016-07-13 12:00:00,24.82,24.83,24.82,24.83,3521.0,22.3961,22.4051,22.3961,22.4051,3521.0
2016-07-13 12:30:00,24.83,24.83,24.77,24.78,7400.0,22.4051,22.4051,22.351,22.36,7400.0
2016-07-13 13:00:00,24.79,24.82,24.79,24.8,2419.0,22.369,22.3961,22.369,22.3781,2419.0
2016-07-13 13:30:00,24.79,24.83,24.79,24.8,2750.0,22.369,22.4051,22.369,22.3781,2750.0
2016-07-13 14:00:00,24.8,24.85,24.8,24.85,10409.0,22.3781,22.4232,22.3781,22.4232,10409.0
2016-07-13 14:30:00,24.85,24.87,24.84,24.87,1431.0,22.4232,22.4412,22.4141,22.4412,1431.0
2016-07-13 15:00:00,24.87,24.87,24.85,24.85,846.0,22.4412,22.4412,22.4232,22.4232,846.0
2016-07-13 15:30:00,24.86,24.86,24.76,24.8,125189.0,22.4322,22.4322,22.342,22.3781,125189.0
2016-07-14 09:30:00,24.75,24.75,24.7,24.72,17164.0,22.3329,22.3329,22.2878,22.3059,17164.0
2016-07-14 10:00:00,24.73,24.74,24.72,24.72,5400.0,22.3149,22.3239,22.3059,22.3059,5400.0
2016-07-14 10:30:00,24.74,24.74,24.72,24.74,2607.0,22.3239,22.3239,22.3059,22.3239,2607.0
2016-07-14 11:00:00,24.74,24.75,24.74,24.75,1045.0,22.3239,22.3329,22.3239,22.3329,1045.0
2016-07-14 11:30:00,24.75,24.75,24.7,24.7,25154.0,22.3329,22.3329,22.2878,22.2878,25154.0
2016-07-14 12:00:00,24.71,24.74,24.71,24.73,4932.0,22.2968,22.3239,22.2968,22.3149,4932.0
2016-07-14 12:30:00,24.74,24.74,24.72,24.72,2928.0,22.3239,22.3239,22.3059,22.3059,2928.0
2016-07-14 13:00:00,24.71,24.72,24.7,24.7,6731.0,22.2968,22.3059,22.2878,22.2878,6731.0
2016-07-14 13:30:00,24.7,24.71,24.7,24.71,4773.0,22.2878,22.2968,22.2878,22.2968,4773.0
2016-07-14 14:00:00,24.71,24.74,24.71,24.73,4329.0,22.2968,22.3239,22.2968,22.3149,4329.0
2016-07-14 14:30:00,24.72,24.74,24.72,24.73,1651.0,22.3059,22.3239,22.3059,22.3149,1651.0
2016-07-14 15:00:00,24.72,24.76,24.72,24.76,5300.0,22.3059,22.342,22.3059,22.342,5300.0
2016-07-14 15:30:00,24.76,24.76,24.71,24.71,40807.0,22.342,22.342,22.2968,22.2968,40807.0
2016-07-15 09:30:00,24.68,24.68,24.63,24.64,24200.0,22.2698,22.2698,22.2247,22.2337,24200.0
2016-07-15 10:00:00,24.64,24.67,24.64,24.64,5791.0,22.2337,22.2607,22.2337,22.2337,5791.0
2016-07-15 10:30:00,24.64,24.67,24.64,24.65,5734.0,22.2337,22.2607,22.2337,22.2427,5734.0
2016-07-15 11:00:00,24.65,24.65,24.61,24.62,14572.0,22.2427,22.2427,22.2066,22.2156,14572.0
2016-07-15 11:30:00,24.62,24.63,24.62,24.62,12824.0,22.2156,22.2247,22.2156,22.2156,12824.0
2016-07-15 12:00:00,24.62,24.63,24.62,24.62,6356.0,22.2156,22.2247,22.2156,22.2156,6356.0
2016-07-15 12:30:00,24.62,24.62,24.62,24.62,2600.0,22.2156,22.2156,22.2156,22.2156,2600.0
2016-07-15 13:00:00,24.62,24.63,24.62,24.63,3200.0,22.2156,22.2247,22.2156,22.2247,3200.0
2016-07-15 13:30:00,24.63,24.63,24.6,24.61,24888.0,22.2247,22.2247,22.1976,22.2066,24888.0
2016-07-15 14:00:00,24.61,24.65,24.6,24.61,16787.0,22.2066,22.2427,22.1976,22.2066,16787.0
2016-07-15 14:30:00,24.6,24.6,24.58,24.59,4233.0,22.1976,22.1976,22.1795,22.1886,4233.0
2016-07-15 15:00:00,24.59,24.63,24.59,24.62,6253.0,22.1886,22.2247,22.1886,22.2156,6253.0
2016-07-15 15:30:00,24.62,24.67,24.57,24.59,122816.0,22.2156,22.2607,22.1705,22.1886,122816.0
2016-07-18 09:30:00,24.46,24.46,24.39,24.42,9875.0,22.0713,22.0713,22.0081,22.0352,9875.0
2016-07-18 10:00:00,24.42,24.45,24.42,24.44,5225.0,22.0352,22.0622,22.0352,22.0532,5225.0
2016-07-18 10:30:00,24.43,24.46,24.43,24.46,8979.0,22.0442,22.0713,22.0442,22.0713,8979.0
2016-07-18 11:00:00,24.47,24.49,24.46,24.48,5689.0,22.0803,22.0983,22.0713,22.0893,5689.0
2016-07-18 11:30:00,24.48,24.51,24.48,24.51,5488.0,22.0893,22.1164,22.0893,22.1164,5488.0
2016-07-18 12:00:00,24.5,24.5,24.49,24.49,7094.0,22.1073,22.1073,22.0983,22.0983,7094.0
2016-07-18 12:30:00,24.48,24.48,24.47,24.47,5806.0,22.0893,22.0893,22.0803,22.0803,5806.0
2016-07-18 13:00:00,24.48,24.49,24.47,24.48,2500.0,22.0893,22.0983,22.0803,22.0893,2500.0
2016-07-18 13:30:00,24.49,24.51,24.47,24.48,8903.0,22.0983,22.1164,22.0803,22.0893,8903.0
2016-07-18 14:00:00,24.48,24.49,24.47,24.49,2228.0,22.0893,22.0983,22.0803,22.0983,2228.0
2016-07-18 14:30:00,24.48,24.48,24.48,24.48,600.0,22.0893,22.0893,22.0893,22.0893,600.0
2016-07-18 15:00:00,24.48,24.51,24.48,24.48,13514.0,22.0893,22.1164,22.0893,22.0893,13514.0
2016-07-18 15:30:00,24.48,24.48,24.45,24.47,18209.0,22.0893,22.0893,22.0622,22.0803,18209.0
2016-07-19 09:30:00,24.4,24.4,24.34,24.34,15665.0,22.0171,22.0171,21.963,21.963,15665.0
2016-07-19 10:00:00,24.34,24.36,24.34,24.36,800.0,21.963,21.981,21.963,21.981,800.0
2016-07-19 10:30:00,24.36,24.36,24.35,24.35,1639.0,21.981,21.981,21.972,21.972,1639.0
2016-07-19 11:00:00,24.34,24.35,24.34,24.34,10400.0,21.963,21.972,21.963,21.963,10400.0
2016-07-19 11:30:00,24.34,24.34,24.31,24.31,6823.0,21.963,21.963,21.9359,21.9359,6823.0
2016-07-19 12:00:00,24.31,24.31,24.31,24.31,200.0,21.9359,21.9359,21.9359,21.9359,200.0
2016-07-19 12:30:00,24.33,24.33,24.33,24.33,200.0,21.954,21.954,21.954,21.954,200.0
2016-07-19 13:00:00,24.33,24.33,24.33,24.33,0.0,21.954,21.954,21.954,21.954,0.0
2016-07-19 13:30:00,24.33,24.33,24.33,24.33,0.0,21.954,21.954,21.954,21.954,0.0
2016-07-19 14:00:00,24.3,24.31,24.3,24.31,8438.0,21.9269,21.9359,21.9269,21.9359,8438.0
2016-07-19 14:30:00,24.31,24.31,24.31,24.31,869.0,21.9359,21.9359,21.9359,21.9359,869.0
2016-07-19 15:00:00,24.31,24.32,24.3,24.32,4591.0,21.9359,21.9449,21.9269,21.9449,4591.0
2016-07-19 15:30:00,24.32,24.32,24.28,24.28,22708.0,21.9449,21.9449,21.9088,21.9088,22708.0
2016-07-20 09:30:00,24.48,24.48,24.38,24.4,7946.0,22.0893,22.0893,21.9991,22.0171,7946.0
2016-07-20 10:00:00,24.4,24.41,24.4,24.41,8164.0,22.0171,22.0261,22.0171,22.0261,8164.0
2016-07-20 10:30:00,24.42,24.42,24.42,24.42,713.0,22.0352,22.0352,22.0352,22.0352,713.0
2016-07-20 11:00:00,24.42,24.43,24.42,24.43,397.0,22.0352,22.0442,22.0352,22.0442,397.0
2016-07-20 11:30:00,24.43,24.43,24.42,24.42,200.0,22.0442,22.0442,22.0352,22.0352,200.0
2016-07-20 12:00:00,24.41,24.42,24.41,24.42,983.0,22.0261,22.0352,22.0261,22.0352,983.0
2016-07-20 12:30:00,24.41,24.41,24.41,24.41,909.0,22.0261,22.0261,22.0261,22.0261,909.0
2016-07-20 13:00:00,24.42,24.43,24.42,24.43,4044.0,22.0352,22.0442,22.0352,22.0442,4044.0
2016-07-20 13:30:00,24.44,24.45,24.44,24.44,4008.0,22.0532,22.0622,22.0532,22.0532,4008.0
2016-07-20 14:00:00,24.44,24.45,24.43,24.45,15105.0,22.0532,22.0622,22.0442,22.0622,15105.0
2016-07-20 14:30:00,24.45,24.45,24.43,24.43,3885.0,22.0622,22.0622,22.0442,22.0442,3885.0
2016-07-20 15:00:00,24.42,24.44,24.42,24.42,4996.0,22.0352,22.0532,22.0352,22.0352,4996.0
2016-07-20 15:30:00,24.42,24.49,24.42,24.47,20785.0,22.0352,22.0983,22.0352,22.0803,20785.0
2016-07-21 09:30:00,24.5,24.52,24.49,24.49,18834.0,22.1073,22.1254,22.0983,22.0983,18834.0
2016-07-21 10:00:00,24.49,24.53,24.49,24.52,2868.0,22.0983,22.1344,22.0983,22.1254,2868.0
2016-07-21 10:30:00,24.51,24.51,24.5,24.5,548.0,22.1164,22.1164,22.1073,22.1073,548.0
2016-07-21 11:00:00,24.5,24.52,24.5,24.51,3307.0,22.1073,22.1254,22.1073,22.1164,3307.0
2016-07-21 11:30:00,24.51,24.51,24.49,24.51,5500.0,22.1164,22.1164,22.0983,22.1164,5500.0
2016-07-21 12:00:00,24.51,24.51,24.5,24.5,1865.0,22.1164,22.1164,22.1073,22.1073,1865.0
2016-07-21 12:30:00,24.5,24.51,24.5,24.5,2238.0,22.1073,22.1164,22.1073,22.1073,2238.0
2016-07-21 13:00:00,24.5,24.51,24.5,24.51,1585.0,22.1073,22.1164,22.1073,22.1164,1585.0
2016-07-21 13:30:00,24.5,24.5,24.48,24.48,22804.0,22.1073,22.1073,22.0893,22.0893,22804.0
2016-07-21 14:00:00,24.48,24.48,24.47,24.47,1300.0,22.0893,22.0893,22.0803,22.0803,1300.0
2016-07-21 14:30:00,24.46,24.46,24.45,24.45,2450.0,22.0713,22.0713,22.0622,22.0622,2450.0
2016-07-21 15:00:00,24.45,24.45,24.44,24.44,2900.0,22.0622,22.0622,22.0532,22.0532,2900.0
2016-07-21 15:30:00,24.45,24.48,24.45,24.46,12621.0,22.0622,22.0893,22.0622,22.0713,12621.0
2016-07-22 09:30:00,24.33,24.33,24.29,24.3,17707.0,21.954,21.954,21.9179,21.9269,17707.0
2016-07-22 10:00:00,24.34,24.35,24.33,24.34,9589.0,21.963,21.972,21.954,21.963,9589.0
2016-07-22 10:30:00,24.34,24.35,24.31,24.32,17309.0,21.963,21.972,21.9359,21.9449,17309.0
2016-07-22 11:00:00,24.32,24.32,24.31,24.31,4546.0,21.9449,21.9449,21.9359,21.9359,4546.0
2016-07-22 11:30:00,24.32,24.33,24.31,24.32,4900.0,21.9449,21.954,21.9359,21.9449,4900.0
2016-07-22 12:00:00,24.33,24.33,24.33,24.33,100.0,21.954,21.954,21.954,21.954,100.0
2016-07-22 12:30:00,24.33,24.33,24.33,24.33,3100.0,21.954,21.954,21.954,21.954,3100.0
2016-07-22 13:00:00,24.34,24.34,24.33,24.33,1200.0,21.963,21.963,21.954,21.954,1200.0
2016-07-22 13:30:00,24.33,24.35,24.33,24.35,2800.0,21.954,21.972,21.954,21.972,2800.0
2016-07-22 14:00:00,24.35,24.35,24.35,24.35,0.0,21.972,21.972,21.972,21.972,0.0
2016-07-22 14:30:00,24.35,24.35,24.35,24.35,0.0,21.972,21.972,21.972,21.972,0.0
2016-07-22 15:00:00,24.36,24.37,24.33,24.33,11948.0,21.981,21.99,21.954,21.954,11948.0
2016-07-22 15:30:00,24.33,24.35,24.33,24.35,12947.0,21.954,21.972,21.954,21.972,12947.0
2016-07-25 09:30:00,24.47,24.47,24.35,24.35,16560.0,22.0803,22.0803,21.972,21.972,16560.0
2016-07-25 10:00:00,24.35,24.35,24.35,24.35,4587.0,21.972,21.972,21.972,21.972,4587.0
2016-07-25 10:30:00,24.36,24.36,24.36,24.36,9861.0,21.981,21.981,21.981,21.981,9861.0
2016-07-25 11:00:00,24.35,24.35,24.34,24.34,6437.0,21.972,21.972,21.963,21.963,6437.0
2016-07-25 11:30:00,24.34,24.34,24.34,24.34,10800.0,21.963,21.963,21.963,21.963,10800.0
2016-07-25 12:00:00,24.34,24.34,24.34,24.34,100.0,21.963,21.963,21.963,21.963,100.0
2016-07-25 12:30:00,24.34,24.34,24.34,24.34,0.0,21.963,21.963,21.963,21.963,0.0
2016-07-25 13:00:00,24.34,24.34,24.34,24.34,8113.0,21.963,21.963,21.963,21.963,8113.0
2016-07-25 13:30:00,24.33,24.35,24.33,24.35,4814.0,21.954,21.972,21.954,21.972,4814.0
2016-07-25 14:00:00,24.35,24.35,24.33,24.33,2852.0,21.972,21.972,21.954,21.954,2852.0
2016-07-25 14:30:00,24.33,24.33,24.3,24.3,9300.0,21.954,21.954,21.9269,21.9269,9300.0
2016-07-25 15:00:00,24.3,24.3,24.27,24.28,4234.0,21.9269,21.9269,21.8998,21.9088,4234.0
2016-07-25 15:30:00,24.29,24.32,24.29,24.29,23740.0,21.9179,21.9449,21.9179,21.9179,23740.0
2016-07-26 09:30:00,24.63,24.74,24.62,24.71,30284.0,22.2247,22.3239,22.2156,22.2968,30284.0
2016-07-26 10:00:00,24.72,24.73,24.69,24.7,7300.0,22.3059,22.3149,22.2788,22.2878,7300.0
2016-07-26 10:30:00,24.7,24.72,24.68,24.68,17579.0,22.2878,22.3059,22.2698,22.2698,17579.0
2016-07-26 11:00:00,24.67,24.68,24.65,24.65,1958.0,22.2607,22.2698,22.2427,22.2427,1958.0
2016-07-26 11:30:00,24.67,24.68,24.67,24.68,2157.0,22.2607,22.2698,22.2607,22.2698,2157.0
2016-07-26 12:00:00,24.68,24.7,24.68,24.69,1500.0,22.2698,22.2878,22.2698,22.2788,1500.0
2016-07-26 12:30:00,24.69,24.7,24.69,24.69,1000.0,22.2788,22.2878,22.2788,22.2788,1000.0
2016-07-26 13:00:00,24.69,24.7,24.69,24.69,2200.0,22.2788,22.2878,22.2788,22.2788,2200.0
2016-07-26 13:30:00,24.68,24.68,24.67,24.67,500.0,22.2698,22.2698,22.2607,22.2607,500.0
2016-07-26 14:00:00,24.67,24.68,24.67,24.67,2600.0,22.2607,22.2698,22.2607,22.2607,2600.0
2016-07-26 14:30:00,24.67,24.68,24.66,24.67,12068.0,22.2607,22.2698,22.2517,22.2607,12068.0
2016-07-26 15:00:00,24.67,24.69,24.67,24.67,2707.0,22.2607,22.2788,22.2607,22.2607,2707.0
2016-07-26 15:30:00,24.68,24.78,24.68,24.72,72565.0,22.2698,22.36,22.2698,22.3059,72565.0
2016-07-27 09:30:00,24.25,24.25,24.22,24.24,73159.0,21.8818,21.8818,21.8547,21.8727,73159.0
2016-07-27 10:00:00,24.24,24.24,24.23,24.23,28854.0,21.8727,21.8727,21.8637,21.8637,28854.0
2016-07-27 10:30:00,24.22,24.22,24.18,24.2,21635.0,21.8547,21.8547,21.8186,21.8366,21635.0
2016-07-27 11:00:00,24.2,24.2,24.16,24.17,12253.0,21.8366,21.8366,21.8006,21.8096,12253.0
2016-07-27 11:30:00,24.16,24.19,24.16,24.18,2454.0,21.8006,21.8276,21.8006,21.8186,2454.0
2016-07-27 12:00:00,24.17,24.18,24.17,24.18,4291.0,21.8096,21.8186,21.8096,21.8186,4291.0
2016-07-27 12:30:00,24.18,24.2,24.17,24.2,33697.0,21.8186,21.8366,21.8096,21.8366,33697.0
2016-07-27 13:00:00,24.2,24.2,24.19,24.2,7615.0,21.8366,21.8366,21.8276,21.8366,7615.0
2016-07-27 13:30:00,24.2,24.21,24.17,24.17,5393.0,21.8366,21.8457,21.8096,21.8096,5393.0
2016-07-27 14:00:00,24.17,24.25,24.17,24.23,17691.0,21.8096,21.8818,21.8096,21.8637,17691.0
2016-07-27 14:30:00,24.24,24.27,24.23,24.26,16400.0,21.8727,21.8998,21.8637,21.8908,16400.0
2016-07-27 15:00:00,24.27,24.28,24.25,24.25,7290.0,21.8998,21.9088,21.8818,21.8818,7290.0
2016-07-27 15:30:00,24.25,24.25,24.16,24.18,99703.0,21.8818,21.8818,21.8006,21.8186,99703.0
2016-07-28 09:30:00,24.23,24.34,24.23,24.33,9924.0,21.8637,21.963,21.8637,21.954,9924.0
2016-07-28 10:00:00,24.32,24.33,24.3,24.3,4057.0,21.9449,21.954,21.9269,21.9269,4057.0
2016-07-28 10:30:00,24.31,24.31,24.29,24.3,31496.0,21.9359,21.9359,21.9179,21.9269,31496.0
2016-07-28 11:00:00,24.31,24.31,24.3,24.3,2087.0,21.9359,21.9359,21.9269,21.9269,2087.0
2016-07-28 11:30:00,24.3,24.31,24.28,24.31,7022.0,21.9269,21.9359,21.9088,21.9359,7022.0
2016-07-28 12:00:00,24.31,24.33,24.31,24.31,2600.0,21.9359,21.954,21.9359,21.9359,2600.0
2016-07-28 12:30:00,24.31,24.31,24.31,24.31,600.0,21.9359,21.9359,21.9359,21.9359,600.0
2016-07-28 13:00:00,24.31,24.31,24.31,24.31,9096.0,21.9359,21.9359,21.9359,21.9359,9096.0
2016-07-28 13:30:00,24.32,24.33,24.31,24.33,3200.0,21.9449,21.954,21.9359,21.954,3200.0
2016-07-28 14:00:00,24.33,24.33,24.32,24.32,6700.0,21.954,21.954,21.9449,21.9449,6700.0
2016-07-28 14:30:00,24.33,24.33,24.31,24.31,9295.0,21.954,21.954,21.9359,21.9359,9295.0
2016-07-28 15:00:00,24.32,24.32,24.31,24.31,900.0,21.9449,21.9449,21.9359,21.9359,900.0
2016-07-28 15:30:00,24.32,24.34,24.31,24.34,13706.0,21.9449,21.963,21.9359,21.963,13706.0
2016-07-29 09:30:00,24.18,24.2,24.18,24.2,27569.0,21.8186,21.8366,21.8186,21.8366,27569.0
2016-07-29 10:00:00,24.2,24.24,24.19,24.24,4149.0,21.8366,21.8727,21.8276,21.8727,4149.0
2016-07-29 10:30:00,24.23,24.28,24.23,24.28,12556.0,21.8637,21.9088,21.8637,21.9088,12556.0
2016-07-29 11:00:00,24.28,24.28,24.28,24.28,0.0,21.9088,21.9088,21.9088,21.9088,0.0
2016-07-29 11:30:00,24.27,24.29,24.27,24.29,1800.0,21.8998,21.9179,21.8998,21.9179,1800.0
2016-07-29 12:00:00,24.29,24.3,24.29,24.3,21533.0,21.9179,21.9269,21.9179,21.9269,21533.0
2016-07-29 12:30:00,24.31,24.31,24.28,24.29,16508.0,21.9359,21.9359,21.9088,21.9179,16508.0
2016-07-29 13:00:00,24.3,24.32,24.3,24.31,4833.0,21.9269,21.9449,21.9269,21.9359,4833.0
2016-07-29 13:30:00,24.32,24.32,24.32,24.32,1006.0,21.9449,21.9449,21.9449,21.9449,1006.0
2016-07-29 14:00:00,24.31,24.33,24.31,24.33,1800.0,21.9359,21.954,21.9359,21.954,1800.0
2016-07-29 14:30:00,24.32,24.32,24.3,24.31,28317.0,21.9449,21.9449,21.9269,21.9359,28317.0
2016-07-29 15:00:00,24.31,24.33,24.29,24.32,22648.0,21.9359,21.954,21.9179,21.9449,22648.0
2016-07-29 15:30:00,24.31,24.32,24.29,24.29,14669.0,21.9359,21.9449,21.9179,21.9179,14669.0
2016-08-01 09:30:00,24.0,24.08,23.96,23.96,24938.0,21.6562,21.7284,21.6201,21.6201,24938.0
2016-08-01 10:00:00,23.96,23.97,23.96,23.97,1855.0,21.6201,21.6291,21.6201,21.6291,1855.0
2016-08-01 10:30:00,23.95,23.97,23.95,23.97,800.0,21.6111,21.6291,21.6111,21.6291,800.0
2016-08-01 11:00:00,23.97,24.0,23.97,23.99,7495.0,21.6291,21.6562,21.6291,21.6472,7495.0
2016-08-01 11:30:00,23.99,23.99,23.99,23.99,3157.0,21.6472,21.6472,21.6472,21.6472,3157.0
2016-08-01 12:00:00,23.97,23.97,23.94,23.94,8154.0,21.6291,21.6291,21.602,21.602,8154.0
2016-08-01 12:30:00,23.94,23.94,23.93,23.93,6341.0,21.602,21.602,21.593,21.593,6341.0
2016-08-01 13:00:00,23.94,23.94,23.94,23.94,500.0,21.602,21.602,21.602,21.602,500.0
2016-08-01 13:30:00,23.94,23.95,23.93,23.94,4380.0,21.602,21.6111,21.593,21.602,4380.0
2016-08-01 14:00:00,23.94,23.94,23.92,23.92,3800.0,21.602,21.602,21.584,21.584,3800.0
2016-08-01 14:30:00,23.92,23.92,23.92,23.92,0.0,21.584,21.584,21.584,21.584,0.0
2016-08-01 15:00:00,23.91,23.92,23.89,23.89,9376.0,21.575,21.584,21.5569,21.5569,9376.0
2016-08-01 15:30:00,23.88,23.88,23.84,23.86,46974.0,21.5479,21.5479,21.5118,21.5299,46974.0
2016-08-02 09:30:00,23.96,24.07,23.96,24.03,30372.0,21.6201,21.7193,21.6201,21.6832,30372.0
2016-08-02 10:00:00,24.04,24.04,24.03,24.03,5389.0,21.6923,21.6923,21.6832,21.6832,5389.0
2016-08-02 10:30:00,24.02,24.02,24.0,24.0,2507.0,21.6742,21.6742,21.6562,21.6562,2507.0
2016-08-02 11:00:00,24.01,24.03,24.01,24.03,8984.0,21.6652,21.6832,21.6652,21.6832,8984.0
2016-08-02 11:30:00,24.03,24.03,24.0,24.01,10792.0,21.6832,21.6832,21.6562,21.6652,10792.0
2016-08-02 12:00:00,24.02,24.02,24.02,24.02,200.0,21.6742,21.6742,21.6742,21.6742,200.0
2016-08-02 12:30:00,24.02,24.02,24.0,24.0,2300.0,21.6742,21.6742,21.6562,21.6562,2300.0
2016-08-02 13:00:00,23.99,23.99,23.97,23.98,6063.0,21.6472,21.6472,21.6291,21.6381,6063.0
2016-08-02 13:30:00,23.98,23.98,23.98,23.98,3200.0,21.6381,21.6381,21.6381,21.6381,3200.0
2016-08-02 14:00:00,23.99,24.04,23.99,24.04,2167.0,21.6472,21.6923,21.6472,21.6923,2167.0
2016-08-02 14:30:00,24.03,24.06,24.03,24.06,9774.0,21.6832,21.7103,21.6832,21.7103,9774.0
2016-08-02 15:00:00,24.06,24.06,24.02,24.03,18476.0,21.7103,21.7103,21.6742,21.6832,18476.0
2016-08-02 15:30:00,24.02,24.07,24.01,24.04,44749.0,21.6742,21.7193,21.6652,21.6923,44749.0
2016-08-03 09:30:00,24.08,24.12,24.06,24.11,18460.0,21.7284,21.7645,21.7103,21.7554,18460.0
2016-08-03 10:00:00,24.09,24.11,24.09,24.09,14637.0,21.7374,21.7554,21.7374,21.7374,14637.0
2016-08-03 10:30:00,24.08,24.1,24.07,24.1,3683.0,21.7284,21.7464,21.7193,21.7464,3683.0
2016-08-03 11:00:00,24.09,24.1,24.09,24.1,2346.0,21.7374,21.7464,21.7374,21.7464,2346.0
2016-08-03 11:30:00,24.1,24.1,24.1,24.1,1500.0,21.7464,21.7464,21.7464,21.7464,1500.0
2016-08-03 12:00:00,24.09,24.09,24.09,24.09,200.0,21.7374,21.7374,21.7374,21.7374,200.0
2016-08-03 12:30:00,24.1,24.11,24.1,24.11,2350.0,21.7464,21.7554,21.7464,21.7554,2350.0
2016-08-03 13:00:00,24.11,24.11,24.11,24.11,500.0,21.7554,21.7554,21.7554,21.7554,500.0
2016-08-03 13:30:00,24.12,24.13,24.12,24.12,3900.0,21.7645,21.7735,21.7645,21.7645,3900.0
2016-08-03 14:00:00,24.1,24.1,24.08,24.09,2880.0,21.7464,21.7464,21.7284,21.7374,2880.0
2016-08-03 14:30:00,24.09,24.09,24.09,24.09,325.0,21.7374,21.7374,21.7374,21.7374,325.0
2016-08-03 15:00:00,24.1,24.12,24.1,24.12,4420.0,21.7464,21.7645,21.7464,21.7645,4420.0
2016-08-03 15:30:00,24.11,24.16,24.1,24.16,23191.0,21.7554,21.8006,21.7464,21.8006,23191.0
2016-08-04 09:30:00,24.17,24.2,24.17,24.17,10309.0,21.8096,21.8366,21.8096,21.8096,10309.0
2016-08-04 10:00:00,24.17,24.17,24.17,24.17,200.0,21.8096,21.8096,21.8096,21.8096,200.0
2016-08-04 10:30:00,24.18,24.19,24.18,24.19,22011.0,21.8186,21.8276,21.8186,21.8276,22011.0
2016-08-04 11:00:00,24.19,24.19,24.18,24.18,4383.0,21.8276,21.8276,21.8186,21.8186,4383.0
2016-08-04 11:30:00,24.19,24.2,24.19,24.2,600.0,21.8276,21.8366,21.8276,21.8366,600.0
2016-08-04 12:00:00,24.2,24.21,24.2,24.21,10985.0,21.8366,21.8457,21.8366,21.8457,10985.0
2016-08-04 12:30:00,24.21,24.21,24.21,24.21,0.0,21.8457,21.8457,21.8457,21.8457,0.0
2016-08-04 13:00:00,24.2,24.22,24.18,24.2,1769.0,21.8366,21.8547,21.8186,21.8366,1769.0
2016-08-04 13:30:00,24.23,24.23,24.23,24.23,100.0,21.8637,21.8637,21.8637,21.8637,100.0
2016-08-04 14:00:00,24.23,24.24,24.19,24.2,18097.0,21.8637,21.8727,21.8276,21.8366,18097.0
2016-08-04 14:30:00,24.2,24.2,24.19,24.19,5395.0,21.8366,21.8366,21.8276,21.8276,5395.0
2016-08-04 15:00:00,24.2,24.21,24.2,24.2,11545.0,21.8366,21.8457,21.8366,21.8366,11545.0
2016-08-04 15:30:00,24.2,24.23,24.19,24.21,36962.0,21.8366,21.8637,21.8276,21.8457,36962.0
2016-08-05 09:30:00,24.25,24.25,24.22,24.23,17099.0,21.8818,21.8818,21.8547,21.8637,17099.0
2016-08-05 10:00:00,24.22,24.22,24.22,24.22,200.0,21.8547,21.8547,21.8547,21.8547,200.0
2016-08-05 10:30:00,24.22,24.22,24.21,24.21,5809.0,21.8547,21.8547,21.8457,21.8457,5809.0
2016-08-05 11:00:00,24.22,24.23,24.22,24.22,9359.0,21.8547,21.8637,21.8547,21.8547,9359.0
2016-08-05 11:30:00,24.22,24.22,24.22,24.22,0.0,21.8547,21.8547,21.8547,21.8547,0.0
2016-08-05 12:00:00,24.24,24.26,24.24,24.26,15971.0,21.8727,21.8908,21.8727,21.8908,15971.0
2016-08-05 12:30:00,24.26,24.26,24.26,24.26,0.0,21.8908,21.8908,21.8908,21.8908,0.0
2016-08-05 13:00:00,24.25,24.25,24.25,24.25,2700.0,21.8818,21.8818,21.8818,21.8818,2700.0
2016-08-05 13:30:00,24.25,24.25,24.25,24.25,0.0,21.8818,21.8818,21.8818,21.8818,0.0
2016-08-05 14:00:00,24.25,24.25,24.25,24.25,0.0,21.8818,21.8818,21.8818,21.8818,0.0
2016-08-05 14:30:00,24.26,24.26,24.26,24.26,7200.0,21.8908,21.8908,21.8908,21.8908,7200.0
2016-08-05 15:00:00,24.27,24.28,24.26,24.26,10066.0,21.8998,21.9088,21.8908,21.8908,10066.0
2016-08-05 15:30:00,24.26,24.27,24.25,24.26,11405.0,21.8908,21.8998,21.8818,21.8908,11405.0
2016-08-08 09:30:00,24.38,24.54,24.38,24.43,18951.0,21.9991,22.1434,21.9991,22.0442,18951.0
2016-08-08 10:00:00,24.43,24.43,24.43,24.43,200.0,22.0442,22.0442,22.0442,22.0442,200.0
2016-08-08 10:30:00,24.42,24.42,24.41,24.41,858.0,22.0352,22.0352,22.0261,22.0261,858.0
2016-08-08 11:00:00,24.41,24.42,24.41,24.42,1400.0,22.0261,22.0352,22.0261,22.0352,1400.0
2016-08-08 11:30:00,24.42,24.42,24.42,24.42,5298.0,22.0352,22.0352,22.0352,22.0352,5298.0
2016-08-08 12:00:00,24.42,24.42,24.42,24.42,0.0,22.0352,22.0352,22.0352,22.0352,0.0
2016-08-08 12:30:00,24.4,24.41,24.4,24.41,3403.0,22.0171,22.0261,22.0171,22.0261,3403.0
2016-08-08 13:00:00,24.41,24.41,24.4,24.4,2895.0,22.0261,22.0261,22.0171,22.0171,2895.0
2016-08-08 13:30:00,24.41,24.41,24.41,24.41,2140.0,22.0261,22.0261,22.0261,22.0261,2140.0
2016-08-08 14:00:00,24.42,24.43,24.41,24.41,9300.0,22.0352,22.0442,22.0261,22.0261,9300.0
2016-08-08 14:30:00,24.42,24.42,24.41,24.41,6752.0,22.0352,22.0352,22.0261,22.0261,6752.0
2016-08-08 15:00:00,24.41,24.41,24.41,24.41,905.0,22.0261,22.0261,22.0261,22.0261,905.0
2016-08-08 15:30:00,24.42,24.43,24.41,24.43,31506.0,22.0352,22.0442,22.0261,22.0442,31506.0
2016-08-09 09:30:00,24.64,24.66,24.62,24.66,11876.0,22.2337,22.2517,22.2156,22.2517,11876.0
2016-08-09 10:00:00,24.66,24.68,24.66,24.68,8444.0,22.2517,22.2698,22.2517,22.2698,8444.0
2016-08-09 10:30:00,24.69,24.69,24.67,24.67,2433.0,22.2788,22.2788,22.2607,22.2607,2433.0
2016-08-09 11:00:00,24.68,24.68,24.67,24.67,19789.0,22.2698,22.2698,22.2607,22.2607,19789.0
2016-08-09 11:30:00,24.67,24.67,24.66,24.67,5182.0,22.2607,22.2607,22.2517,22.2607,5182.0
2016-08-09 12:00:00,24.67,24.67,24.67,24.67,1112.0,22.2607,22.2607,22.2607,22.2607,1112.0
2016-08-09 12:30:00,24.66,24.67,24.66,24.67,1200.0,22.2517,22.2607,22.2517,22.2607,1200.0
2016-08-09 13:00:00,24.67,24.67,24.66,24.66,1255.0,22.2607,22.2607,22.2517,22.2517,1255.0
2016-08-09 13:30:00,24.66,24.66,24.64,24.64,3500.0,22.2517,22.2517,22.2337,22.2337,3500.0
2016-08-09 14:00:00,24.65,24.65,24.65,24.65,4941.0,22.2427,22.2427,22.2427,22.2427,4941.0
2016-08-09 14:30:00,24.65,24.65,24.64,24.65,30887.0,22.2427,22.2427,22.2337,22.2427,30887.0
2016-08-09 15:00:00,24.66,24.66,24.65,24.65,3868.0,22.2517,22.2517,22.2427,22.2427,3868.0
2016-08-09 15:30:00,24.65,24.69,24.65,24.69,54713.0,22.2427,22.2788,22.2427,22.2788,54713.0
2016-08-10 09:30:00,24.63,24.66,24.6,24.6,16463.0,22.2247,22.2517,22.1976,22.1976,16463.0
2016-08-10 10:00:00,24.6,24.61,24.58,24.58,5595.0,22.1976,22.2066,22.1795,22.1795,5595.0
2016-08-10 10:30:00,24.59,24.59,24.57,24.57,2842.0,22.1886,22.1886,22.1705,22.1705,2842.0
2016-08-10 11:00:00,24.57,24.57,24.56,24.56,3400.0,22.1705,22.1705,22.1615,22.1615,3400.0
2016-08-10 11:30:00,24.57,24.57,24.56,24.56,6760.0,22.1705,22.1705,22.1615,22.1615,6760.0
2016-08-10 12:00:00,24.57,24.58,24.57,24.57,1100.0,22.1705,22.1795,22.1705,22.1705,1100.0
2016-08-10 12:30:00,24.57,24.57,24.56,24.57,2872.0,22.1705,22.1705,22.1615,22.1705,2872.0
2016-08-10 13:00:00,24.57,24.58,24.57,24.57,8393.0,22.1705,22.1795,22.1705,22.1705,8393.0
2016-08-10 13:30:00,24.57,24.57,24.57,24.57,5422.0,22.1705,22.1705,22.1705,22.1705,5422.0
2016-08-10 14:00:00,24.57,24.57,24.53,24.53,2500.0,22.1705,22.1705,22.1344,22.1344,2500.0
2016-08-10 14:30:00,24.54,24.54,24.54,24.54,3993.0,22.1434,22.1434,22.1434,22.1434,3993.0
2016-08-10 15:00:00,24.54,24.55,24.54,24.55,4271.0,22.1434,22.1525,22.1434,22.1525,4271.0
2016-08-10 15:30:00,24.54,24.57,24.52,24.55,22593.0,22.1434,22.1705,22.1254,22.1525,22593.0
2016-08-11 09:30:00,24.53,24.56,24.47,24.5,30401.0,22.1344,22.1615,22.0803,22.1073,30401.0
2016-08-11 10:00:00,24.51,24.55,24.51,24.54,10271.0,22.1164,22.1525,22.1164,22.1434,10271.0
2016-08-11 10:30:00,24.55,24.56,24.55,24.56,16413.0,22.1525,22.1615,22.1525,22.1615,16413.0
2016-08-11 11:00:00,24.56,24.57,24.56,24.57,3100.0,22.1615,22.1705,22.1615,22.1705,3100.0
2016-08-11 11:30:00,24.57,24.58,24.57,24.58,13919.0,22.1705,22.1795,22.1705,22.1795,13919.0
2016-08-11 12:00:00,24.58,24.58,24.56,24.57,30095.0,22.1795,22.1795,22.1615,22.1705,30095.0
2016-08-11 12:30:00,24.57,24.59,24.57,24.59,26245.0,22.1705,22.1886,22.1705,22.1886,26245.0
2016-08-11 13:00:00,24.59,24.6,24.56,24.56,19248.0,22.1886,22.1976,22.1615,22.1615,19248.0
2016-08-11 13:30:00,24.56,24.58,24.56,24.58,6695.0,22.1615,22.1795,22.1615,22.1795,6695.0
2016-08-11 14:00:00,24.58,24.58,24.58,24.58,2100.0,22.1795,22.1795,22.1795,22.1795,2100.0
2016-08-11 14:30:00,24.6,24.61,24.58,24.58,5500.0,22.1976,22.2066,22.1795,22.1795,5500.0
2016-08-11 15:00:00,24.58,24.6,24.58,24.58,11520.0,22.1795,22.1976,22.1795,22.1795,11520.0
2016-08-11 15:30:00,24.58,24.63,24.56,24.56,41110.0,22.1795,22.2247,22.1615,22.1615,41110.0
2016-08-12 09:30:00,24.97,25.08,24.97,25.08,37487.0,22.5314,22.6307,22.5314,22.6307,37487.0
2016-08-12 10:00:00,25.08,25.08,25.05,25.05,4105.0,22.6307,22.6307,22.6036,22.6036,4105.0
2016-08-12 10:30:00,25.05,25.05,25.01,25.05,22560.0,22.6036,22.6036,22.5675,22.6036,22560.0
2016-08-12 11:00:00,25.05,25.05,25.05,25.05,6875.0,22.6036,22.6036,22.6036,22.6036,6875.0
2016-08-12 11:30:00,25.05,25.05,25.03,25.03,4101.0,22.6036,22.6036,22.5856,22.5856,4101.0
2016-08-12 12:00:00,25.02,25.02,24.99,24.99,6963.0,22.5766,22.5766,22.5495,22.5495,6963.0
2016-08-12 12:30:00,24.99,25.0,24.99,25.0,13758.0,22.5495,22.5585,22.5495,22.5585,13758.0
2016-08-12 13:00:00,24.99,24.99,24.98,24.99,800.0,22.5495,22.5495,22.5405,22.5495,800.0
2016-08-12 13:30:00,24.99,24.99,24.99,24.99,1400.0,22.5495,22.5495,22.5495,22.5495,1400.0
2016-08-12 14:00:00,24.99,24.99,24.99,24.99,0.0,22.5495,22.5495,22.5495,22.5495,0.0
2016-08-12 14:30:00,25.01,25.02,25.0,25.0,7254.0,22.5675,22.5766,22.5585,22.5585,7254.0
2016-08-12 15:00:00,25.0,25.01,25.0,25.01,7303.0,22.5585,22.5675,22.5585,22.5675,7303.0
2016-08-12 15:30:00,25.0,25.05,24.99,25.01,69056.0,22.5585,22.6036,22.5495,22.5675,69056.0
2016-08-15 09:30:00,25.81,25.91,25.8,25.89,141341.0,23.2894,23.3796,23.2804,23.3616,141341.0
2016-08-15 10:00:00,25.89,25.93,25.87,25.93,24796.0,23.3616,23.3977,23.3436,23.3977,24796.0
2016-08-15 10:30:00,25.94,25.95,25.93,25.95,27183.0,23.4067,23.4157,23.3977,23.4157,27183.0
2016-08-15 11:00:00,25.95,25.98,25.95,25.98,39104.0,23.4157,23.4428,23.4157,23.4428,39104.0
2016-08-15 11:30:00,25.98,25.99,25.96,25.98,50455.0,23.4428,23.4518,23.4248,23.4428,50455.0
2016-08-15 12:00:00,25.98,26.02,25.98,26.02,24301.0,23.4428,23.4789,23.4428,23.4789,24301.0
2016-08-15 12:30:00,26.02,26.03,26.0,26.03,21256.0,23.4789,23.4879,23.4609,23.4879,21256.0
2016-08-15 13:00:00,26.02,26.04,26.01,26.01,26241.0,23.4789,23.497,23.4699,23.4699,26241.0
2016-08-15 13:30:00,26.02,26.02,25.99,25.99,29976.0,23.4789,23.4789,23.4518,23.4518,29976.0
2016-08-15 14:00:00,25.99,26.03,25.99,26.03,23837.0,23.4518,23.4879,23.4518,23.4879,23837.0
2016-08-15 14:30:00,26.04,26.04,26.01,26.03,32937.0,23.497,23.497,23.4699,23.4879,32937.0
2016-08-15 15:00:00,26.04,26.04,26.0,26.03,37659.0,23.497,23.497,23.4609,23.4879,37659.0
2016-08-15 15:30:00,26.03,26.06,26.0,26.02,177470.0,23.4879,23.515,23.4609,23.4789,177470.0
2016-08-16 09:30:00,26.01,26.01,25.86,25.88,97908.0,23.4699,23.4699,23.3345,23.3526,97908.0
2016-08-16 10:00:00,25.88,25.92,25.86,25.89,25600.0,23.3526,23.3887,23.3345,23.3616,25600.0
2016-08-16 10:30:00,25.89,25.89,25.88,25.88,13280.0,23.3616,23.3616,23.3526,23.3526,13280.0
2016-08-16 11:00:00,25.88,25.9,25.87,25.89,16714.0,23.3526,23.3706,23.3436,23.3616,16714.0
2016-08-16 11:30:00,25.89,25.9,25.88,25.9,11835.0,23.3616,23.3706,23.3526,23.3706,11835.0
2016-08-16 12:00:00,25.9,25.93,25.89,25.92,48426.0,23.3706,23.3977,23.3616,23.3887,48426.0
2016-08-16 12:30:00,25.92,25.94,25.92,25.94,9543.0,23.3887,23.4067,23.3887,23.4067,9543.0
2016-08-16 13:00:00,25.95,25.95,25.93,25.93,16923.0,23.4157,23.4157,23.3977,23.3977,16923.0
2016-08-16 13:30:00,25.94,25.94,25.9,25.91,32318.0,23.4067,23.4067,23.3706,23.3796,32318.0
2016-08-16 14:00:00,25.91,25.94,25.91,25.93,12918.0,23.3796,23.4067,23.3796,23.3977,12918.0
2016-08-16 14:30:00,25.93,25.96,25.93,25.95,26135.0,23.3977,23.4248,23.3977,23.4157,26135.0
2016-08-16 15:00:00,25.95,25.97,25.93,25.93,28111.0,23.4157,23.4338,23.3977,23.3977,28111.0
2016-08-16 15:30:00,25.93,25.94,25.89,25.92,70737.0,23.3977,23.4067,23.3616,23.3887,70737.0
2016-08-17 09:30:00,25.74,25.78,25.63,25.63,46059.0,23.2263,23.2623,23.127,23.127,46059.0
2016-08-17 10:00:00,25.63,25.63,25.59,25.62,12201.0,23.127,23.127,23.0909,23.118,12201.0
2016-08-17 10:30:00,25.61,25.61,25.59,25.6,11351.0,23.1089,23.1089,23.0909,23.0999,11351.0
2016-08-17 11:00:00,25.61,25.63,25.61,25.61,11750.0,23.1089,23.127,23.1089,23.1089,11750.0
2016-08-17 11:30:00,25.61,25.61,25.58,25.59,56782.0,23.1089,23.1089,23.0819,23.0909,56782.0
2016-08-17 12:00:00,25.58,25.59,25.58,25.59,1900.0,23.0819,23.0909,23.0819,23.0909,1900.0
2016-08-17 12:30:00,25.59,25.61,25.59,25.61,3034.0,23.0909,23.1089,23.0909,23.1089,3034.0
2016-08-17 13:00:00,25.61,25.61,25.59,25.6,5430.0,23.1089,23.1089,23.0909,23.0999,5430.0
2016-08-17 13:30:00,25.6,25.6,25.59,25.6,14799.0,23.0999,23.0999,23.0909,23.0999,14799.0
2016-08-17 14:00:00,25.6,25.68,25.58,25.66,21299.0,23.0999,23.1721,23.0819,23.1541,21299.0
2016-08-17 14:30:00,25.66,25.69,25.66,25.67,10334.0,23.1541,23.1811,23.1541,23.1631,10334.0
2016-08-17 15:00:00,25.67,25.68,25.65,25.68,25338.0,23.1631,23.1721,23.145,23.1721,25338.0
2016-08-17 15:30:00,25.68,25.69,25.64,25.65,42613.0,23.1721,23.1811,23.136,23.145,42613.0
2016-08-18 09:30:00,25.61,25.61,25.56,25.56,22345.0,23.1089,23.1089,23.0638,23.0638,22345.0
2016-08-18 10:00:00,25.57,25.61,25.57,25.61,12693.0,23.0729,23.1089,23.0729,23.1089,12693.0
2016-08-18 10:30:00,25.61,25.61,25.61,25.61,2837.0,23.1089,23.1089,23.1089,23.1089,2837.0
2016-08-18 11:00:00,25.6,25.61,25.6,25.61,6668.0,23.0999,23.1089,23.0999,23.1089,6668.0
2016-08-18 11:30:00,25.61,25.62,25.6,25.6,12705.0,23.1089,23.118,23.0999,23.0999,12705.0
2016-08-18 12:00:00,25.6,25.61,25.59,25.59,7006.0,23.0999,23.1089,23.0909,23.0909,7006.0
2016-08-18 12:30:00,25.59,25.59,25.56,25.56,4229.0,23.0909,23.0909,23.0638,23.0638,4229.0
2016-08-18 13:00:00,25.57,25.57,25.57,25.57,1800.0,23.0729,23.0729,23.0729,23.0729,1800.0
2016-08-18 13:30:00,25.58,25.59,25.58,25.59,2710.0,23.0819,23.0909,23.0819,23.0909,2710.0
2016-08-18 14:00:00,25.6,25.65,25.6,25.65,10700.0,23.0999,23.145,23.0999,23.145,10700.0
2016-08-18 14:30:00,25.64,25.67,25.64,25.66,20707.0,23.136,23.1631,23.136,23.1541,20707.0
2016-08-18 15:00:00,25.66,25.66,25.65,25.65,7922.0,23.1541,23.1541,23.145,23.145,7922.0
2016-08-18 15:30:00,25.66,25.68,25.65,25.66,37258.0,23.1541,23.1721,23.145,23.1541,37258.0
2016-08-19 09:30:00,25.47,25.57,25.43,25.48,49726.0,22.9826,23.0729,22.9465,22.9916,49726.0
2016-08-19 10:00:00,25.47,25.51,25.46,25.51,2800.0,22.9826,23.0187,22.9736,23.0187,2800.0
2016-08-19 10:30:00,25.51,25.53,25.5,25.53,18069.0,23.0187,23.0368,23.0097,23.0368,18069.0
2016-08-19 11:00:00,25.53,25.53,25.53,25.53,12514.0,23.0368,23.0368,23.0368,23.0368,12514.0
2016-08-19 11:30:00,25.53,25.55,25.52,25.53,1780.0,23.0368,23.0548,23.0277,23.0368,1780.0
2016-08-19 12:00:00,25.53,25.55,25.53,25.53,7714.0,23.0368,23.0548,23.0368,23.0368,7714.0
2016-08-19 12:30:00,25.52,25.53,25.52,25.52,4684.0,23.0277,23.0368,23.0277,23.0277,4684.0
2016-08-19 13:00:00,25.53,25.54,25.51,25.53,10857.0,23.0368,23.0458,23.0187,23.0368,10857.0
2016-08-19 13:30:00,25.53,25.53,25.51,25.52,15306.0,23.0368,23.0368,23.0187,23.0277,15306.0
2016-08-19 14:00:00,25.52,25.52,25.51,25.52,10970.0,23.0277,23.0277,23.0187,23.0277,10970.0
2016-08-19 14:30:00,25.53,25.55,25.53,25.55,6334.0,23.0368,23.0548,23.0368,23.0548,6334.0
2016-08-19 15:00:00,25.55,25.58,25.55,25.55,16853.0,23.0548,23.0819,23.0548,23.0548,16853.0
2016-08-19 15:30:00,25.55,25.55,25.52,25.53,58908.0,23.0548,23.0548,23.0277,23.0368,58908.0
2016-08-22 09:30:00,25.37,25.37,25.3,25.34,19265.0,22.8924,22.8924,22.8292,22.8653,19265.0
2016-08-22 10:00:00,25.34,25.36,25.33,25.36,35195.0,22.8653,22.8834,22.8563,22.8834,35195.0
2016-08-22 10:30:00,25.38,25.39,25.37,25.38,7107.0,22.9014,22.9104,22.8924,22.9014,7107.0
2016-08-22 11:00:00,25.38,25.38,25.34,25.35,13760.0,22.9014,22.9014,22.8653,22.8743,13760.0
2016-08-22 11:30:00,25.34,25.35,25.34,25.35,5500.0,22.8653,22.8743,22.8653,22.8743,5500.0
2016-08-22 12:00:00,25.35,25.38,25.34,25.37,5652.0,22.8743,22.9014,22.8653,22.8924,5652.0
2016-08-22 12:30:00,25.38,25.39,25.38,25.39,2268.0,22.9014,22.9104,22.9014,22.9104,2268.0
2016-08-22 13:00:00,25.4,25.4,25.36,25.38,24970.0,22.9195,22.9195,22.8834,22.9014,24970.0
2016-08-22 13:30:00,25.38,25.39,25.38,25.39,4304.0,22.9014,22.9104,22.9014,22.9104,4304.0
2016-08-22 14:00:00,25.4,25.4,25.36,25.36,27992.0,22.9195,22.9195,22.8834,22.8834,27992.0
2016-08-22 14:30:00,25.36,25.39,25.36,25.38,5080.0,22.8834,22.9104,22.8834,22.9014,5080.0
2016-08-22 15:00:00,25.38,25.38,25.37,25.37,3197.0,22.9014,22.9014,22.8924,22.8924,3197.0
2016-08-22 15:30:00,25.38,25.39,25.35,25.36,37881.0,22.9014,22.9104,22.8743,22.8834,37881.0
2016-08-23 09:30:00,25.49,25.53,25.45,25.47,14792.0,23.0007,23.0368,22.9646,22.9826,14792.0
2016-08-23 10:00:00,25.46,25.47,25.46,25.47,2700.0,22.9736,22.9826,22.9736,22.9826,2700.0
2016-08-23 10:30:00,25.48,25.48,25.46,25.46,5595.0,22.9916,22.9916,22.9736,22.9736,5595.0
2016-08-23 11:00:00,25.45,25.45,25.44,25.44,2636.0,22.9646,22.9646,22.9555,22.9555,2636.0
2016-08-23 11:30:00,25.44,25.44,25.43,25.43,1118.0,22.9555,22.9555,22.9465,22.9465,1118.0
2016-08-23 12:00:00,25.42,25.43,25.41,25.41,6565.0,22.9375,22.9465,22.9285,22.9285,6565.0
2016-08-23 12:30:00,25.4,25.4,25.4,25.4,300.0,22.9195,22.9195,22.9195,22.9195,300.0
2016-08-23 13:00:00,25.4,25.42,25.4,25.42,1000.0,22.9195,22.9375,22.9195,22.9375,1000.0
2016-08-23 13:30:00,25.42,25.42,25.42,25.42,1803.0,22.9375,22.9375,22.9375,22.9375,1803.0
2016-08-23 14:00:00,25.41,25.41,25.41,25.41,1200.0,22.9285,22.9285,22.9285,22.9285,1200.0
2016-08-23 14:30:00,25.41,25.41,25.41,25.41,100.0,22.9285,22.9285,22.9285,22.9285,100.0
2016-08-23 15:00:00,25.41,25.42,25.4,25.4,3600.0,22.9285,22.9375,22.9195,22.9195,3600.0
2016-08-23 15:30:00,25.39,25.39,25.38,25.39,16591.0,22.9104,22.9104,22.9014,22.9104,16591.0
2016-08-24 09:30:00,25.29,25.3,25.25,25.26,20597.0,22.8202,22.8292,22.7841,22.7931,20597.0
2016-08-24 10:00:00,25.27,25.28,25.27,25.28,7557.0,22.8022,22.8112,22.8022,22.8112,7557.0
2016-08-24 10:30:00,25.27,25.27,25.26,25.26,1545.0,22.8022,22.8022,22.7931,22.7931,1545.0
2016-08-24 11:00:00,25.26,25.27,25.25,25.26,2605.0,22.7931,22.8022,22.7841,22.7931,2605.0
2016-08-24 11:30:00,25.26,25.27,25.26,25.26,500.0,22.7931,22.8022,22.7931,22.7931,500.0
2016-08-24 12:00:00,25.26,25.29,25.26,25.29,7855.0,22.7931,22.8202,22.7931,22.8202,7855.0
2016-08-24 12:30:00,25.29,25.29,25.29,25.29,0.0,22.8202,22.8202,22.8202,22.8202,0.0
2016-08-24 13:00:00,25.28,25.28,25.28,25.28,100.0,22.8112,22.8112,22.8112,22.8112,100.0
2016-08-24 13:30:00,25.28,25.28,25.26,25.27,1980.0,22.8112,22.8112,22.7931,22.8022,1980.0
2016-08-24 14:00:00,25.26,25.27,25.26,25.26,2898.0,22.7931,22.8022,22.7931,22.7931,2898.0
2016-08-24 14:30:00,25.26,25.26,25.25,25.25,35310.0,22.7931,22.7931,22.7841,22.7841,35310.0
2016-08-24 15:00:00,25.24,25.24,25.23,25.23,1758.0,22.7751,22.7751,22.7661,22.7661,1758.0
2016-08-24 15:30:00,25.22,25.27,25.2,25.26,73880.0,22.757,22.8022,22.739,22.7931,73880.0
2016-08-25 09:30:00,25.02,25.08,25.02,25.07,63983.0,22.5766,22.6307,22.5766,22.6217,63983.0
2016-08-25 10:00:00,25.08,25.08,25.07,25.07,6359.0,22.6307,22.6307,22.6217,22.6217,6359.0
2016-08-25 10:30:00,25.08,25.08,25.07,25.07,600.0,22.6307,22.6307,22.6217,22.6217,600.0
2016-08-25 11:00:00,25.08,25.09,25.08,25.08,5516.0,22.6307,22.6397,22.6307,22.6307,5516.0
2016-08-25 11:30:00,25.09,25.09,25.09,25.09,2300.0,22.6397,22.6397,22.6397,22.6397,2300.0
2016-08-25 12:00:00,25.09,25.09,25.09,25.09,4800.0,22.6397,22.6397,22.6397,22.6397,4800.0
2016-08-25 12:30:00,25.08,25.09,25.08,25.09,3051.0,22.6307,22.6397,22.6307,22.6397,3051.0
2016-08-25 13:00:00,25.09,25.1,25.08,25.1,8208.0,22.6397,22.6488,22.6307,22.6488,8208.0
2016-08-25 13:30:00,25.09,25.09,25.09,25.09,200.0,22.6397,22.6397,22.6397,22.6397,200.0
2016-08-25 14:00:00,25.1,25.1,25.09,25.09,1918.0,22.6488,22.6488,22.6397,22.6397,1918.0
2016-08-25 14:30:00,25.09,25.1,25.09,25.1,1400.0,22.6397,22.6488,22.6397,22.6488,1400.0
2016-08-25 15:00:00,25.11,25.11,25.11,25.11,7116.0,22.6578,22.6578,22.6578,22.6578,7116.0
2016-08-25 15:30:00,25.12,25.13,25.08,25.08,61089.0,22.6668,22.6758,22.6307,22.6307,61089.0
2016-08-26 09:30:00,25.07,25.16,25.06,25.1,26087.0,22.6217,22.7029,22.6127,22.6488,26087.0
2016-08-26 10:00:00,25.07,25.19,25.03,25.19,17099.0,22.6217,22.73,22.5856,22.73,17099.0
2016-08-26 10:30:00,25.2,25.2,25.16,25.17,6682.0,22.739,22.739,22.7029,22.7119,6682.0
2016-08-26 11:00:00,25.17,25.19,25.17,25.19,1100.0,22.7119,22.73,22.7119,22.73,1100.0
2016-08-26 11:30:00,25.18,25.19,25.08,25.09,11877.0,22.7209,22.73,22.6307,22.6397,11877.0
2016-08-26 12:00:00,25.06,25.06,25.01,25.01,14393.0,22.6127,22.6127,22.5675,22.5675,14393.0
2016-08-26 12:30:00,25.01,25.01,25.01,25.01,0.0,22.5675,22.5675,22.5675,22.5675,0.0
2016-08-26 13:00:00,25.0,25.0,24.97,24.97,15265.0,22.5585,22.5585,22.5314,22.5314,15265.0
2016-08-26 13:30:00,24.95,24.95,24.91,24.92,18047.0,22.5134,22.5134,22.4773,22.4863,18047.0
2016-08-26 14:00:00,24.92,24.93,24.88,24.88,6604.0,22.4863,22.4954,22.4502,22.4502,6604.0
2016-08-26 14:30:00,24.87,24.87,24.84,24.87,3867.0,22.4412,22.4412,22.4141,22.4412,3867.0
2016-08-26 15:00:00,24.88,24.91,24.87,24.91,30437.0,22.4502,22.4773,22.4412,22.4773,30437.0
2016-08-26 15:30:00,24.92,24.96,24.86,24.91,92122.0,22.4863,22.5224,22.4322,22.4773,92122.0
2016-08-29 09:30:00,24.91,25.02,24.91,24.99,9449.0,22.4773,22.5766,22.4773,22.5495,9449.0
2016-08-29 10:00:00,24.98,24.99,24.97,24.98,1100.0,22.5405,22.5495,22.5314,22.5405,1100.0
2016-08-29 10:30:00,24.97,24.98,24.96,24.96,3049.0,22.5314,22.5405,22.5224,22.5224,3049.0
2016-08-29 11:00:00,24.98,24.99,24.98,24.99,4800.0,22.5405,22.5495,22.5405,22.5495,4800.0
2016-08-29 11:30:00,25.0,25.03,25.0,25.02,15800.0,22.5585,22.5856,22.5585,22.5766,15800.0
2016-08-29 12:00:00,25.03,25.04,25.03,25.03,5825.0,22.5856,22.5946,22.5856,22.5856,5825.0
2016-08-29 12:30:00,25.03,25.03,25.02,25.02,2601.0,22.5856,22.5856,22.5766,22.5766,2601.0
2016-08-29 13:00:00,25.02,25.02,25.02,25.02,2189.0,22.5766,22.5766,22.5766,22.5766,2189.0
2016-08-29 13:30:00,25.06,25.06,25.06,25.06,100.0,22.6127,22.6127,22.6127,22.6127,100.0
2016-08-29 14:00:00,25.04,25.04,25.03,25.03,500.0,22.5946,22.5946,22.5856,22.5856,500.0
2016-08-29 14:30:00,25.03,25.03,25.03,25.03,801.0,22.5856,22.5856,22.5856,22.5856,801.0
2016-08-29 15:00:00,25.03,25.04,25.03,25.03,3542.0,22.5856,22.5946,22.5856,22.5856,3542.0
2016-08-29 15:30:00,25.04,25.11,25.03,25.05,183157.0,22.5946,22.6578,22.5856,22.6036,183157.0
2016-08-30 09:30:00,25.07,25.07,24.99,25.03,38870.0,22.6217,22.6217,22.5495,22.5856,38870.0
2016-08-30 10:00:00,25.02,25.04,24.99,25.01,40364.0,22.5766,22.5946,22.5495,22.5675,40364.0
2016-08-30 10:30:00,25.01,25.01,24.99,25.0,2807.0,22.5675,22.5675,22.5495,22.5585,2807.0
2016-08-30 11:00:00,25.0,25.02,25.0,25.0,9562.0,22.5585,22.5766,22.5585,22.5585,9562.0
2016-08-30 11:30:00,25.0,25.01,25.0,25.01,1200.0,22.5585,22.5675,22.5585,22.5675,1200.0
2016-08-30 12:00:00,25.02,25.03,25.02,25.03,2674.0,22.5766,22.5856,22.5766,22.5856,2674.0
2016-08-30 12:30:00,25.03,25.03,25.01,25.02,2600.0,22.5856,22.5856,22.5675,22.5766,2600.0
2016-08-30 13:00:00,25.02,25.02,25.02,25.02,1576.0,22.5766,22.5766,22.5766,22.5766,1576.0
2016-08-30 13:30:00,25.02,25.02,25.01,25.01,1500.0,22.5766,22.5766,22.5675,22.5675,1500.0
2016-08-30 14:00:00,25.0,25.01,25.0,25.01,2846.0,22.5585,22.5675,22.5585,22.5675,2846.0
2016-08-30 14:30:00,25.02,25.02,25.02,25.02,100.0,22.5766,22.5766,22.5766,22.5766,100.0
2016-08-30 15:00:00,25.02,25.02,25.02,25.02,300.0,22.5766,22.5766,22.5766,22.5766,300.0
2016-08-30 15:30:00,25.02,25.06,25.01,25.02,27830.0,22.5766,22.6127,22.5675,22.5766,27830.0
2016-08-31 09:30:00,25.17,25.17,25.1,25.12,10624.0,22.7119,22.7119,22.6488,22.6668,10624.0
2016-08-31 10:00:00,25.13,25.15,25.13,25.14,33358.0,22.6758,22.6939,22.6758,22.6848,33358.0
2016-08-31 10:30:00,25.11,25.14,25.09,25.09,4639.0,22.6578,22.6848,22.6397,22.6397,4639.0
2016-08-31 11:00:00,25.1,25.12,25.1,25.12,6984.0,22.6488,22.6668,22.6488,22.6668,6984.0
2016-08-31 11:30:00,25.11,25.11,25.11,25.11,600.0,22.6578,22.6578,22.6578,22.6578,600.0
2016-08-31 12:00:00,25.11,25.11,25.11,25.11,4549.0,22.6578,22.6578,22.6578,22.6578,4549.0
2016-08-31 12:30:00,25.11,25.12,25.11,25.12,7205.0,22.6578,22.6668,22.6578,22.6668,7205.0
2016-08-31 13:00:00,25.11,25.12,25.11,25.12,4746.0,22.6578,22.6668,22.6578,22.6668,4746.0
2016-08-31 13:30:00,25.11,25.14,25.11,25.14,6100.0,22.6578,22.6848,22.6578,22.6848,6100.0
2016-08-31 14:00:00,25.14,25.15,25.13,25.14,5000.0,22.6848,22.6939,22.6758,22.6848,5000.0
2016-08-31 14:30:00,25.14,25.14,25.14,25.14,200.0,22.6848,22.6848,22.6848,22.6848,200.0
2016-08-31 15:00:00,25.14,25.15,25.14,25.15,3008.0,22.6848,22.6939,22.6848,22.6939,3008.0
2016-08-31 15:30:00,25.16,25.17,25.14,25.17,55186.0,22.7029,22.7119,22.6848,22.7119,55186.0
2016-09-01 09:30:00,24.95,24.95,24.91,24.95,25766.0,22.5134,22.5134,22.4773,22.5134,25766.0
2016-09-01 10:00:00,24.97,24.99,24.94,24.94,28657.0,22.5314,22.5495,22.5044,22.5044,28657.0
2016-09-01 10:30:00,24.93,24.93,24.92,24.92,1100.0,22.4954,22.4954,22.4863,22.4863,1100.0
2016-09-01 11:00:00,24.92,24.94,24.92,24.93,3378.0,22.4863,22.5044,22.4863,22.4954,3378.0
2016-09-01 11:30:00,24.93,24.93,24.91,24.91,7800.0,22.4954,22.4954,22.4773,22.4773,7800.0
2016-09-01 12:00:00,24.9,24.93,24.89,24.93,5993.0,22.4683,22.4954,22.4593,22.4954,5993.0
2016-09-01 12:30:00,24.93,24.94,24.92,24.94,9195.0,22.4954,22.5044,22.4863,22.5044,9195.0
2016-09-01 13:00:00,24.95,24.97,24.93,24.93,5441.0,22.5134,22.5314,22.4954,22.4954,5441.0
2016-09-01 13:30:00,24.93,24.94,24.92,24.92,4154.0,22.4954,22.5044,22.4863,22.4863,4154.0
2016-09-01 14:00:00,24.92,24.93,24.9,24.92,11090.0,22.4863,22.4954,22.4683,22.4863,11090.0
2016-09-01 14:30:00,24.94,24.94,24.94,24.94,300.0,22.5044,22.5044,22.5044,22.5044,300.0
2016-09-01 15:00:00,24.94,24.95,24.92,24.94,2400.0,22.5044,22.5134,22.4863,22.5044,2400.0
2016-09-01 15:30:00,24.94,25.0,24.93,24.97,64155.0,22.5044,22.5585,22.4954,22.5314,64155.0
2016-09-02 09:30:00,25.15,25.15,25.1,25.11,37868.0,22.6939,22.6939,22.6488,22.6578,37868.0
2016-09-02 10:00:00,25.11,25.12,25.09,25.11,11126.0,22.6578,22.6668,22.6397,22.6578,11126.0
2016-09-02 10:30:00,25.1,25.1,25.1,25.1,1904.0,22.6488,22.6488,22.6488,22.6488,1904.0
2016-09-02 11:00:00,25.09,25.09,25.09,25.09,100.0,22.6397,22.6397,22.6397,22.6397,100.0
2016-09-02 11:30:00,25.1,25.1,25.08,25.1,4977.0,22.6488,22.6488,22.6307,22.6488,4977.0
2016-09-02 12:00:00,25.1,25.1,25.08,25.09,15900.0,22.6488,22.6488,22.6307,22.6397,15900.0
2016-09-02 12:30:00,25.1,25.1,25.09,25.09,1500.0,22.6488,22.6488,22.6397,22.6397,1500.0
2016-09-02 13:00:00,25.09,25.09,25.09,25.09,2420.0,22.6397,22.6397,22.6397,22.6397,2420.0
2016-09-02 13:30:00,25.08,25.09,25.08,25.09,13071.0,22.6307,22.6397,22.6307,22.6397,13071.0
2016-09-02 14:00:00,25.09,25.12,25.09,25.12,9899.0,22.6397,22.6668,22.6397,22.6668,9899.0
2016-09-02 14:30:00,25.12,25.12,25.12,25.12,0.0,22.6668,22.6668,22.6668,22.6668,0.0
2016-09-02 15:00:00,25.12,25.12,25.12,25.12,7380.0,22.6668,22.6668,22.6668,22.6668,7380.0
2016-09-02 15:30:00,25.11,25.14,25.1,25.12,95239.0,22.6578,22.6848,22.6488,22.6668,95239.0
2016-09-06 09:30:00,25.25,25.36,25.19,25.26,56981.0,22.7841,22.8834,22.73,22.7931,56981.0
2016-09-06 10:00:00,25.27,25.28,25.21,25.26,57043.0,22.8022,22.8112,22.748,22.7931,57043.0
2016-09-06 10:30:00,25.27,25.29,25.24,25.25,18950.0,22.8022,22.8202,22.7751,22.7841,18950.0
2016-09-06 11:00:00,25.25,25.3,25.25,25.3,17477.0,22.7841,22.8292,22.7841,22.8292,17477.0
2016-09-06 11:30:00,25.3,25.32,25.28,25.32,13892.0,22.8292,22.8473,22.8112,22.8473,13892.0
2016-09-06 12:00:00,25.33,25.33,25.3,25.3,12351.0,22.8563,22.8563,22.8292,22.8292,12351.0
2016-09-06 12:30:00,25.3,25.33,25.3,25.33,3900.0,22.8292,22.8563,22.8292,22.8563,3900.0
2016-09-06 13:00:00,25.34,25.35,25.33,25.34,4800.0,22.8653,22.8743,22.8563,22.8653,4800.0
2016-09-06 13:30:00,25.35,25.35,25.31,25.33,24008.0,22.8743,22.8743,22.8382,22.8563,24008.0
2016-09-06 14:00:00,25.33,25.33,25.32,25.32,6700.0,22.8563,22.8563,22.8473,22.8473,6700.0
2016-09-06 14:30:00,25.32,25.32,25.3,25.31,11268.0,22.8473,22.8473,22.8292,22.8382,11268.0
2016-09-06 15:00:00,25.32,25.34,25.31,25.32,18237.0,22.8473,22.8653,22.8382,22.8473,18237.0
2016-09-06 15:30:00,25.32,25.34,25.27,25.32,63964.0,22.8473,22.8653,22.8022,22.8473,63964.0
2016-09-07 09:30:00,25.36,25.36,25.27,25.32,24303.0,22.8834,22.8834,22.8022,22.8473,24303.0
2016-09-07 10:00:00,25.32,25.33,25.32,25.33,934.0,22.8473,22.8563,22.8473,22.8563,934.0
2016-09-07 10:30:00,25.32,25.32,25.28,25.28,5569.0,22.8473,22.8473,22.8112,22.8112,5569.0
2016-09-07 11:00:00,25.27,25.28,25.25,25.25,14063.0,22.8022,22.8112,22.7841,22.7841,14063.0
2016-09-07 11:30:00,25.25,25.28,25.25,25.28,10164.0,22.7841,22.8112,22.7841,22.8112,10164.0
2016-09-07 12:00:00,25.27,25.27,25.26,25.27,3100.0,22.8022,22.8022,22.7931,22.8022,3100.0
2016-09-07 12:30:00,25.27,25.28,25.27,25.28,4833.0,22.8022,22.8112,22.8022,22.8112,4833.0
2016-09-07 13:00:00,25.27,25.27,25.27,25.27,536.0,22.8022,22.8022,22.8022,22.8022,536.0
2016-09-07 13:30:00,25.28,25.29,25.28,25.29,2900.0,22.8112,22.8202,22.8112,22.8202,2900.0
2016-09-07 14:00:00,25.29,25.29,25.29,25.29,0.0,22.8202,22.8202,22.8202,22.8202,0.0
2016-09-07 14:30:00,25.29,25.29,25.28,25.29,1800.0,22.8202,22.8202,22.8112,22.8202,1800.0
2016-09-07 15:00:00,25.31,25.31,25.3,25.3,4643.0,22.8382,22.8382,22.8292,22.8292,4643.0
2016-09-07 15:30:00,25.29,25.3,25.27,25.27,8037.0,22.8202,22.8292,22.8022,22.8022,8037.0
2016-09-08 09:30:00,25.4,25.4,25.29,25.3,10477.0,22.9195,22.9195,22.8202,22.8292,10477.0
2016-09-08 10:00:00,25.3,25.3,25.28,25.28,2855.0,22.8292,22.8292,22.8112,22.8112,2855.0
2016-09-08 10:30:00,25.28,25.29,25.28,25.28,5901.0,22.8112,22.8202,22.8112,22.8112,5901.0
2016-09-08 11:00:00,25.28,25.33,25.28,25.32,7354.0,22.8112,22.8563,22.8112,22.8473,7354.0
2016-09-08 11:30:00,25.32,25.32,25.3,25.3,8950.0,22.8473,22.8473,22.8292,22.8292,8950.0
2016-09-08 12:00:00,25.3,25.32,25.3,25.3,1985.0,22.8292,22.8473,22.8292,22.8292,1985.0
2016-09-08 12:30:00,25.3,25.3,25.29,25.3,400.0,22.8292,22.8292,22.8202,22.8292,400.0
2016-09-08 13:00:00,25.3,25.3,25.29,25.29,700.0,22.8292,22.8292,22.8202,22.8202,700.0
2016-09-08 13:30:00,25.29,25.29,25.29,25.29,0.0,22.8202,22.8202,22.8202,22.8202,0.0
2016-09-08 14:00:00,25.29,25.3,25.29,25.3,1100.0,22.8202,22.8292,22.8202,22.8292,1100.0
2016-09-08 14:30:00,25.3,25.31,25.3,25.31,4600.0,22.8292,22.8382,22.8292,22.8382,4600.0
2016-09-08 15:00:00,25.31,25.31,25.3,25.31,8173.0,22.8382,22.8382,22.8292,22.8382,8173.0
2016-09-08 15:30:00,25.3,25.33,25.27,25.28,29205.0,22.8292,22.8563,22.8022,22.8112,29205.0
2016-09-09 09:30:00,25.15,25.15,24.8,24.82,65956.0,22.6939,22.6939,22.3781,22.3961,65956.0
2016-09-09 10:00:00,24.81,24.89,24.81,24.86,20613.0,22.3871,22.4593,22.3871,22.4322,20613.0
2016-09-09 10:30:00,24.85,24.86,24.82,24.82,24944.0,22.4232,22.4322,22.3961,22.3961,24944.0
2016-09-09 11:00:00,24.82,24.82,24.79,24.8,23074.0,22.3961,22.3961,22.369,22.3781,23074.0
2016-09-09 11:30:00,24.8,24.83,24.8,24.82,9679.0,22.3781,22.4051,22.3781,22.3961,9679.0
2016-09-09 12:00:00,24.82,24.83,24.81,24.81,2826.0,22.3961,22.4051,22.3871,22.3871,2826.0
2016-09-09 12:30:00,24.8,24.81,24.79,24.81,14500.0,22.3781,22.3871,22.369,22.3871,14500.0
2016-09-09 13:00:00,24.8,24.8,24.79,24.8,5895.0,22.3781,22.3781,22.369,22.3781,5895.0
2016-09-09 13:30:00,24.79,24.79,24.76,24.77,16890.0,22.369,22.369,22.342,22.351,16890.0
2016-09-09 14:00:00,24.76,24.77,24.74,24.77,11596.0,22.342,22.351,22.3239,22.351,11596.0
2016-09-09 14:30:00,24.77,24.79,24.77,24.78,3100.0,22.351,22.369,22.351,22.36,3100.0
2016-09-09 15:00:00,24.8,24.81,24.8,24.8,6798.0,22.3781,22.3871,22.3781,22.3781,6798.0
2016-09-09 15:30:00,24.79,24.8,24.71,24.71,162223.0,22.369,22.3781,22.2968,22.2968,162223.0
2016-09-12 09:30:00,24.31,24.49,24.29,24.48,105356.0,21.9359,22.0983,21.9179,22.0893,105356.0
2016-09-12 10:00:00,24.47,24.52,24.47,24.51,8205.0,22.0803,22.1254,22.0803,22.1164,8205.0
2016-09-12 10:30:00,24.51,24.52,24.5,24.52,7395.0,22.1164,22.1254,22.1073,22.1254,7395.0
2016-09-12 11:00:00,24.51,24.52,24.49,24.49,6800.0,22.1164,22.1254,22.0983,22.0983,6800.0
2016-09-12 11:30:00,24.49,24.52,24.49,24.52,6951.0,22.0983,22.1254,22.0983,22.1254,6951.0
2016-09-12 12:00:00,24.52,24.53,24.52,24.53,5812.0,22.1254,22.1344,22.1254,22.1344,5812.0
2016-09-12 12:30:00,24.54,24.57,24.54,24.57,9640.0,22.1434,22.1705,22.1434,22.1705,9640.0
2016-09-12 13:00:00,24.57,24.63,24.56,24.56,8424.0,22.1705,22.2247,22.1615,22.1615,8424.0
2016-09-12 13:30:00,24.57,24.64,24.56,24.64,15831.0,22.1705,22.2337,22.1615,22.2337,15831.0
2016-09-12 14:00:00,24.66,24.68,24.66,24.68,3443.0,22.2517,22.2698,22.2517,22.2698,3443.0
2016-09-12 14:30:00,24.69,24.75,24.69,24.7,4636.0,22.2788,22.3329,22.2788,22.2878,4636.0
2016-09-12 15:00:00,24.7,24.71,24.68,24.68,800.0,22.2878,22.2968,22.2698,22.2698,800.0
2016-09-12 15:30:00,24.69,24.74,24.68,24.69,28277.0,22.2788,22.3239,22.2698,22.2788,28277.0
2016-09-13 09:30:00,24.46,24.52,24.46,24.5,55292.0,22.0713,22.1254,22.0713,22.1073,55292.0
2016-09-13 10:00:00,24.49,24.49,24.45,24.47,30410.0,22.0983,22.0983,22.0622,22.0803,30410.0
2016-09-13 10:30:00,24.47,24.48,24.46,24.48,32110.0,22.0803,22.0893,22.0713,22.0893,32110.0
2016-09-13 11:00:00,24.47,24.48,24.46,24.46,22934.0,22.0803,22.0893,22.0713,22.0713,22934.0
2016-09-13 11:30:00,24.45,24.45,24.44,24.45,13550.0,22.0622,22.0622,22.0532,22.0622,13550.0
2016-09-13 12:00:00,24.46,24.47,24.43,24.43,6068.0,22.0713,22.0803,22.0442,22.0442,6068.0
2016-09-13 12:30:00,24.43,24.43,24.4,24.4,4101.0,22.0442,22.0442,22.0171,22.0171,4101.0
2016-09-13 13:00:00,24.41,24.44,24.41,24.43,10300.0,22.0261,22.0532,22.0261,22.0442,10300.0
2016-09-13 13:30:00,24.44,24.44,24.38,24.4,12402.0,22.0532,22.0532,21.9991,22.0171,12402.0
2016-09-13 14:00:00,24.38,24.38,24.36,24.38,2767.0,21.9991,21.9991,21.981,21.9991,2767.0
2016-09-13 14:30:00,24.38,24.4,24.36,24.37,17500.0,21.9991,22.0171,21.981,21.99,17500.0
2016-09-13 15:00:00,24.36,24.43,24.35,24.39,5766.0,21.981,22.0442,21.972,22.0081,5766.0
2016-09-13 15:30:00,24.43,24.44,24.39,24.41,68246.0,22.0442,22.0532,22.0081,22.0261,68246.0
2016-09-14 09:30:00,24.37,24.44,24.34,24.4,35961.0,21.99,22.0532,21.963,22.0171,35961.0
2016-09-14 10:00:00,24.42,24.44,24.41,24.41,7194.0,22.0352,22.0532,22.0261,22.0261,7194.0
2016-09-14 10:30:00,24.43,24.43,24.38,24.39,6931.0,22.0442,22.0442,21.9991,22.0081,6931.0
2016-09-14 11:00:00,24.4,24.43,24.4,24.43,3666.0,22.0171,22.0442,22.0171,22.0442,3666.0
2016-09-14 11:30:00,24.43,24.43,24.41,24.41,18077.0,22.0442,22.0442,22.0261,22.0261,18077.0
2016-09-14 12:00:00,24.42,24.45,24.42,24.45,5230.0,22.0352,22.0622,22.0352,22.0622,5230.0
2016-09-14 12:30:00,24.42,24.42,24.41,24.41,1591.0,22.0352,22.0352,22.0261,22.0261,1591.0
2016-09-14 13:00:00,24.4,24.41,24.4,24.41,1200.0,22.0171,22.0261,22.0171,22.0261,1200.0
2016-09-14 13:30:00,24.41,24.41,24.41,24.41,882.0,22.0261,22.0261,22.0261,22.0261,882.0
2016-09-14 14:00:00,24.4,24.4,24.39,24.39,891.0,22.0171,22.0171,22.0081,22.0081,891.0
2016-09-14 14:30:00,24.39,24.39,24.39,24.39,400.0,22.0081,22.0081,22.0081,22.0081,400.0
2016-09-14 15:00:00,24.38,24.38,24.36,24.36,4103.0,21.9991,21.9991,21.981,21.981,4103.0
2016-09-14 15:30:00,24.35,24.4,24.35,24.37,15832.0,21.972,22.0171,21.972,21.99,15832.0
2016-09-15 09:30:00,24.4,24.59,24.4,24.47,14713.0,22.0171,22.1886,22.0171,22.0803,14713.0
2016-09-15 10:00:00,24.48,24.53,24.48,24.51,14651.0,22.0893,22.1344,22.0893,22.1164,14651.0
2016-09-15 10:30:00,24.52,24.52,24.49,24.51,6600.0,22.1254,22.1254,22.0983,22.1164,6600.0
2016-09-15 11:00:00,24.52,24.56,24.5,24.56,28760.0,22.1254,22.1615,22.1073,22.1615,28760.0
2016-09-15 11:30:00,24.58,24.59,24.55,24.56,6949.0,22.1795,22.1886,22.1525,22.1615,6949.0
2016-09-15 12:00:00,24.57,24.59,24.57,24.57,8893.0,22.1705,22.1886,22.1705,22.1705,8893.0
2016-09-15 12:30:00,24.56,24.56,24.56,24.56,100.0,22.1615,22.1615,22.1615,22.1615,100.0
2016-09-15 13:00:00,24.56,24.6,24.56,24.6,4743.0,22.1615,22.1976,22.1615,22.1976,4743.0
2016-09-15 13:30:00,24.57,24.62,24.57,24.62,3534.0,22.1705,22.2156,22.1705,22.2156,3534.0
2016-09-15 14:00:00,24.6,24.64,24.6,24.64,1805.0,22.1976,22.2337,22.1976,22.2337,1805.0
2016-09-15 14:30:00,24.64,24.64,24.64,24.64,4230.0,22.2337,22.2337,22.2337,22.2337,4230.0
2016-09-15 15:00:00,24.65,24.65,24.62,24.62,7066.0,22.2427,22.2427,22.2156,22.2156,7066.0
2016-09-15 15:30:00,24.61,24.63,24.59,24.59,57857.0,22.2066,22.2247,22.1886,22.1886,57857.0
2016-09-16 09:30:00,24.63,24.67,24.59,24.6,16075.0,22.2247,22.2607,22.1886,22.1976,16075.0
2016-09-16 10:00:00,24.6,24.6,24.55,24.56,4096.0,22.1976,22.1976,22.1525,22.1615,4096.0
2016-09-16 10:30:00,24.56,24.6,24.55,24.59,1655.0,22.1615,22.1976,22.1525,22.1886,1655.0
2016-09-16 11:00:00,24.6,24.63,24.6,24.6,4700.0,22.1976,22.2247,22.1976,22.1976,4700.0
2016-09-16 11:30:00,24.6,24.61,24.59,24.59,3768.0,22.1976,22.2066,22.1886,22.1886,3768.0
2016-09-16 12:00:00,24.58,24.62,24.58,24.62,3647.0,22.1795,22.2156,22.1795,22.2156,3647.0
2016-09-16 12:30:00,24.64,24.64,24.61,24.61,8951.0,22.2337,22.2337,22.2066,22.2066,8951.0
2016-09-16 13:00:00,24.62,24.63,24.62,24.63,7894.0,22.2156,22.2247,22.2156,22.2247,7894.0
2016-09-16 13:30:00,24.62,24.62,24.6,24.61,1100.0,22.2156,22.2156,22.1976,22.2066,1100.0
2016-09-16 14:00:00,24.6,24.66,24.6,24.65,4371.0,22.1976,22.2517,22.1976,22.2427,4371.0
2016-09-16 14:30:00,24.64,24.65,24.64,24.64,1200.0,22.2337,22.2427,22.2337,22.2337,1200.0
2016-09-16 15:00:00,24.64,24.65,24.64,24.64,1700.0,22.2337,22.2427,22.2337,22.2337,1700.0
2016-09-16 15:30:00,24.64,24.69,24.63,24.64,39557.0,22.2337,22.2788,22.2247,22.2337,39557.0
2016-09-19 09:30:00,24.83,24.83,24.71,24.73,14302.0,22.4051,22.4051,22.2968,22.3149,14302.0
2016-09-19 10:00:00,24.74,24.75,24.72,24.73,10764.0,22.3239,22.3329,22.3059,22.3149,10764.0
2016-09-19 10:30:00,24.72,24.73,24.7,24.73,9909.0,22.3059,22.3149,22.2878,22.3149,9909.0
2016-09-19 11:00:00,24.73,24.73,24.7,24.7,2959.0,22.3149,22.3149,22.2878,22.2878,2959.0
2016-09-19 11:30:00,24.71,24.71,24.7,24.7,1586.0,22.2968,22.2968,22.2878,22.2878,1586.0
2016-09-19 12:00:00,24.7,24.7,24.68,24.68,1154.0,22.2878,22.2878,22.2698,22.2698,1154.0
2016-09-19 12:30:00,24.7,24.7,24.69,24.69,2014.0,22.2878,22.2878,22.2788,22.2788,2014.0
2016-09-19 13:00:00,24.7,24.7,24.7,24.7,778.0,22.2878,22.2878,22.2878,22.2878,778.0
2016-09-19 13:30:00,24.69,24.7,24.68,24.7,2800.0,22.2788,22.2878,22.2698,22.2878,2800.0
2016-09-19 14:00:00,24.7,24.7,24.69,24.69,5809.0,22.2878,22.2878,22.2788,22.2788,5809.0
2016-09-19 14:30:00,24.69,24.71,24.69,24.71,2002.0,22.2788,22.2968,22.2788,22.2968,2002.0
2016-09-19 15:00:00,24.71,24.71,24.67,24.69,6800.0,22.2968,22.2968,22.2607,22.2788,6800.0
2016-09-19 15:30:00,24.67,24.68,24.66,24.66,15080.0,22.2607,22.2698,22.2517,22.2517,15080.0
2016-09-20 09:30:00,24.71,24.74,24.66,24.69,11074.0,22.2968,22.3239,22.2517,22.2788,11074.0
2016-09-20 10:00:00,24.68,24.69,24.67,24.67,2913.0,22.2698,22.2788,22.2607,22.2607,2913.0
2016-09-20 10:30:00,24.67,24.67,24.64,24.64,3600.0,22.2607,22.2607,22.2337,22.2337,3600.0
2016-09-20 11:00:00,24.65,24.65,24.62,24.62,500.0,22.2427,22.2427,22.2156,22.2156,500.0
2016-09-20 11:30:00,24.61,24.61,24.61,24.61,1300.0,22.2066,22.2066,22.2066,22.2066,1300.0
2016-09-20 12:00:00,24.6,24.6,24.59,24.6,3781.0,22.1976,22.1976,22.1886,22.1976,3781.0
2016-09-20 12:30:00,24.59,24.59,24.59,24.59,400.0,22.1886,22.1886,22.1886,22.1886,400.0
2016-09-20 13:00:00,24.59,24.6,24.59,24.6,200.0,22.1886,22.1976,22.1886,22.1976,200.0
2016-09-20 13:30:00,24.61,24.63,24.61,24.63,1300.0,22.2066,22.2247,22.2066,22.2247,1300.0
2016-09-20 14:00:00,24.63,24.63,24.6,24.6,563.0,22.2247,22.2247,22.1976,22.1976,563.0
2016-09-20 14:30:00,24.61,24.61,24.61,24.61,14300.0,22.2066,22.2066,22.2066,22.2066,14300.0
2016-09-20 15:00:00,24.61,24.61,24.6,24.6,8812.0,22.2066,22.2066,22.1976,22.1976,8812.0
2016-09-20 15:30:00,24.59,24.61,24.57,24.57,29768.0,22.1886,22.2066,22.1705,22.1705,29768.0
2016-09-21 09:30:00,24.6,24.67,24.6,24.64,9624.0,22.1976,22.2607,22.1976,22.2337,9624.0
2016-09-21 10:00:00,24.63,24.64,24.62,24.64,2800.0,22.2247,22.2337,22.2156,22.2337,2800.0
2016-09-21 10:30:00,24.65,24.65,24.62,24.63,5101.0,22.2427,22.2427,22.2156,22.2247,5101.0
2016-09-21 11:00:00,24.64,24.64,24.61,24.64,4977.0,22.2337,22.2337,22.2066,22.2337,4977.0
2016-09-21 11:30:00,24.63,24.63,24.63,24.63,2000.0,22.2247,22.2247,22.2247,22.2247,2000.0
2016-09-21 12:00:00,24.64,24.64,24.64,24.64,254.0,22.2337,22.2337,22.2337,22.2337,254.0
2016-09-21 12:30:00,24.64,24.64,24.64,24.64,0.0,22.2337,22.2337,22.2337,22.2337,0.0
2016-09-21 13:00:00,24.64,24.65,24.64,24.64,2600.0,22.2337,22.2427,22.2337,22.2337,2600.0
2016-09-21 13:30:00,24.64,24.66,24.62,24.66,5300.0,22.2337,22.2517,22.2156,22.2517,5300.0
2016-09-21 14:00:00,24.66,24.81,24.65,24.69,26792.0,22.2517,22.3871,22.2427,22.2788,26792.0
2016-09-21 14:30:00,24.69,24.81,24.68,24.81,7530.0,22.2788,22.3871,22.2698,22.3871,7530.0
2016-09-21 15:00:00,24.81,24.82,24.78,24.81,5500.0,22.3871,22.3961,22.36,22.3871,5500.0
2016-09-21 15:30:00,24.81,24.87,24.81,24.83,40327.0,22.3871,22.4412,22.3871,22.4051,40327.0
2016-09-22 09:30:00,25.0,25.0,24.89,24.91,52003.0,22.5585,22.5585,22.4593,22.4773,52003.0
2016-09-22 10:00:00,24.91,24.91,24.9,24.91,1600.0,22.4773,22.4773,22.4683,22.4773,1600.0
2016-09-22 10:30:00,24.91,24.92,24.91,24.91,1379.0,22.4773,22.4863,22.4773,22.4773,1379.0
2016-09-22 11:00:00,24.9,24.9,24.9,24.9,15504.0,22.4683,22.4683,22.4683,22.4683,15504.0
2016-09-22 11:30:00,24.9,24.9,24.9,24.9,200.0,22.4683,22.4683,22.4683,22.4683,200.0
2016-09-22 12:00:00,24.9,24.9,24.9,24.9,422.0,22.4683,22.4683,22.4683,22.4683,422.0
2016-09-22 12:30:00,24.9,24.9,24.9,24.9,2800.0,22.4683,22.4683,22.4683,22.4683,2800.0
2016-09-22 13:00:00,24.9,24.9,24.9,24.9,4319.0,22.4683,22.4683,22.4683,22.4683,4319.0
2016-09-22 13:30:00,24.9,24.9,24.9,24.9,0.0,22.4683,22.4683,22.4683,22.4683,0.0
2016-09-22 14:00:00,24.88,24.88,24.86,24.86,898.0,22.4502,22.4502,22.4322,22.4322,898.0
2016-09-22 14:30:00,24.85,24.86,24.85,24.86,900.0,22.4232,22.4322,22.4232,22.4322,900.0
2016-09-22 15:00:00,24.86,24.86,24.86,24.86,9600.0,22.4322,22.4322,22.4322,22.4322,9600.0
2016-09-22 15:30:00,24.87,24.88,24.86,24.87,28427.0,22.4412,22.4502,22.4322,22.4412,28427.0
2016-09-23 09:30:00,24.63,24.71,24.62,24.62,9662.0,22.2247,22.2968,22.2156,22.2156,9662.0
2016-09-23 10:00:00,24.64,24.64,24.61,24.63,6037.0,22.2337,22.2337,22.2066,22.2247,6037.0
2016-09-23 10:30:00,24.63,24.65,24.62,24.65,5345.0,22.2247,22.2427,22.2156,22.2427,5345.0
2016-09-23 11:00:00,24.66,24.66,24.62,24.62,400.0,22.2517,22.2517,22.2156,22.2156,400.0
2016-09-23 11:30:00,24.63,24.63,24.63,24.63,3700.0,22.2247,22.2247,22.2247,22.2247,3700.0
2016-09-23 12:00:00,24.63,24.64,24.62,24.62,4400.0,22.2247,22.2337,22.2156,22.2156,4400.0
2016-09-23 12:30:00,24.62,24.62,24.61,24.61,3906.0,22.2156,22.2156,22.2066,22.2066,3906.0
2016-09-23 13:00:00,24.61,24.63,24.6,24.63,4310.0,22.2066,22.2247,22.1976,22.2247,4310.0
2016-09-23 13:30:00,24.62,24.62,24.62,24.62,6100.0,22.2156,22.2156,22.2156,22.2156,6100.0
2016-09-23 14:00:00,24.61,24.62,24.61,24.62,5900.0,22.2066,22.2156,22.2066,22.2156,5900.0
2016-09-23 14:30:00,24.62,24.63,24.61,24.63,4184.0,22.2156,22.2247,22.2066,22.2247,4184.0
2016-09-23 15:00:00,24.63,24.64,24.63,24.64,1300.0,22.2247,22.2337,22.2247,22.2337,1300.0
2016-09-23 15:30:00,24.64,24.64,24.58,24.58,53547.0,22.2337,22.2337,22.1795,22.1795,53547.0
2016-09-26 09:30:00,24.16,24.18,24.09,24.11,15028.0,21.8006,21.8186,21.7374,21.7554,15028.0
2016-09-26 10:00:00,24.14,24.17,24.14,24.15,10500.0,21.7825,21.8096,21.7825,21.7915,10500.0
2016-09-26 10:30:00,24.16,24.17,24.16,24.16,1700.0,21.8006,21.8096,21.8006,21.8006,1700.0
2016-09-26 11:00:00,24.15,24.17,24.15,24.16,7526.0,21.7915,21.8096,21.7915,21.8006,7526.0
2016-09-26 11:30:00,24.15,24.16,24.15,24.16,2892.0,21.7915,21.8006,21.7915,21.8006,2892.0
2016-09-26 12:00:00,24.15,24.15,24.12,24.13,8600.0,21.7915,21.7915,21.7645,21.7735,8600.0
2016-09-26 12:30:00,24.13,24.13,24.13,24.13,1206.0,21.7735,21.7735,21.7735,21.7735,1206.0
2016-09-26 13:00:00,24.13,24.13,24.13,24.13,0.0,21.7735,21.7735,21.7735,21.7735,0.0
2016-09-26 13:30:00,24.13,24.13,24.13,24.13,7200.0,21.7735,21.7735,21.7735,21.7735,7200.0
2016-09-26 14:00:00,24.14,24.15,24.14,24.14,24796.0,21.7825,21.7915,21.7825,21.7825,24796.0
2016-09-26 14:30:00,24.14,24.14,24.12,24.14,2200.0,21.7825,21.7825,21.7645,21.7825,2200.0
2016-09-26 15:00:00,24.14,24.16,24.13,24.16,6242.0,21.7825,21.8006,21.7735,21.8006,6242.0
2016-09-26 15:30:00,24.15,24.17,24.08,24.14,78554.0,21.7915,21.8096,21.7284,21.7825,78554.0
2016-09-27 09:30:00,24.28,24.34,24.28,24.33,20227.0,21.9088,21.963,21.9088,21.954,20227.0
2016-09-27 10:00:00,24.34,24.37,24.34,24.34,1900.0,21.963,21.99,21.963,21.963,1900.0
2016-09-27 10:30:00,24.33,24.33,24.32,24.32,962.0,21.954,21.954,21.9449,21.9449,962.0
2016-09-27 11:00:00,24.31,24.33,24.31,24.33,14431.0,21.9359,21.954,21.9359,21.954,14431.0
2016-09-27 11:30:00,24.34,24.34,24.34,24.34,900.0,21.963,21.963,21.963,21.963,900.0
2016-09-27 12:00:00,24.34,24.34,24.34,24.34,0.0,21.963,21.963,21.963,21.963,0.0
2016-09-27 12:30:00,24.35,24.36,24.35,24.36,800.0,21.972,21.981,21.972,21.981,800.0
2016-09-27 13:00:00,24.36,24.36,24.36,24.36,4000.0,21.981,21.981,21.981,21.981,4000.0
2016-09-27 13:30:00,24.35,24.35,24.35,24.35,4500.0,21.972,21.972,21.972,21.972,4500.0
2016-09-27 14:00:00,24.35,24.35,24.34,24.35,3882.0,21.972,21.972,21.963,21.972,3882.0
2016-09-27 14:30:00,24.35,24.36,24.35,24.35,4108.0,21.972,21.981,21.972,21.972,4108.0
2016-09-27 15:00:00,24.35,24.36,24.34,24.35,6620.0,21.972,21.981,21.963,21.972,6620.0
2016-09-27 15:30:00,24.35,24.39,24.34,24.34,43646.0,21.972,22.0081,21.963,21.963,43646.0
2016-09-28 09:30:00,24.37,24.41,24.37,24.4,4970.0,21.99,22.0261,21.99,22.0171,4970.0
2016-09-28 10:00:00,24.4,24.4,24.39,24.39,1278.0,22.0171,22.0171,22.0081,22.0081,1278.0
2016-09-28 10:30:00,24.38,24.38,24.32,24.33,2635.0,21.9991,21.9991,21.9449,21.954,2635.0
2016-09-28 11:00:00,24.31,24.33,24.31,24.32,7000.0,21.9359,21.954,21.9359,21.9449,7000.0
2016-09-28 11:30:00,24.33,24.33,24.33,24.33,100.0,21.954,21.954,21.954,21.954,100.0
2016-09-28 12:00:00,24.33,24.35,24.33,24.35,1902.0,21.954,21.972,21.954,21.972,1902.0
2016-09-28 12:30:00,24.34,24.36,24.34,24.36,457.0,21.963,21.981,21.963,21.981,457.0
2016-09-28 13:00:00,24.35,24.36,24.34,24.36,3146.0,21.972,21.981,21.963,21.981,3146.0
2016-09-28 13:30:00,24.39,24.39,24.39,24.39,400.0,22.0081,22.0081,22.0081,22.0081,400.0
2016-09-28 14:00:00,24.4,24.45,24.4,24.45,3756.0,22.0171,22.0622,22.0171,22.0622,3756.0
2016-09-28 14:30:00,24.45,24.46,24.45,24.46,2428.0,22.0622,22.0713,22.0622,22.0713,2428.0
2016-09-28 15:00:00,24.43,24.44,24.42,24.42,9500.0,22.0442,22.0532,22.0352,22.0352,9500.0
2016-09-28 15:30:00,24.43,24.48,24.43,24.47,27139.0,22.0442,22.0893,22.0442,22.0803,27139.0
2016-09-29 09:30:00,24.45,24.51,24.45,24.51,7935.0,22.0622,22.1164,22.0622,22.1164,7935.0
2016-09-29 10:00:00,24.53,24.53,24.5,24.52,10026.0,22.1344,22.1344,22.1073,22.1254,10026.0
2016-09-29 10:30:00,24.51,24.51,24.5,24.5,4941.0,22.1164,22.1164,22.1073,22.1073,4941.0
2016-09-29 11:00:00,24.49,24.49,24.48,24.48,3850.0,22.0983,22.0983,22.0893,22.0893,3850.0
2016-09-29 11:30:00,24.48,24.5,24.48,24.5,3341.0,22.0893,22.1073,22.0893,22.1073,3341.0
2016-09-29 12:00:00,24.49,24.51,24.49,24.5,8100.0,22.0983,22.1164,22.0983,22.1073,8100.0
2016-09-29 12:30:00,24.49,24.49,24.44,24.45,14508.0,22.0983,22.0983,22.0532,22.0622,14508.0
2016-09-29 13:00:00,24.43,24.45,24.42,24.45,7600.0,22.0442,22.0622,22.0352,22.0622,7600.0
2016-09-29 13:30:00,24.45,24.45,24.41,24.43,2590.0,22.0622,22.0622,22.0261,22.0442,2590.0
2016-09-29 14:00:00,24.41,24.49,24.41,24.49,17126.0,22.0261,22.0983,22.0261,22.0983,17126.0
2016-09-29 14:30:00,24.49,24.52,24.46,24.46,2000.0,22.0983,22.1254,22.0713,22.0713,2000.0
2016-09-29 15:00:00,24.47,24.47,24.41,24.46,4919.0,22.0803,22.0803,22.0261,22.0713,4919.0
2016-09-29 15:30:00,24.47,24.5,24.4,24.47,30862.0,22.0803,22.1073,22.0171,22.0803,30862.0
2016-09-30 09:30:00,24.46,24.52,24.46,24.51,19647.0,22.0713,22.1254,22.0713,22.1164,19647.0
2016-09-30 10:00:00,24.52,24.56,24.52,24.55,6509.0,22.1254,22.1615,22.1254,22.1525,6509.0
2016-09-30 10:30:00,24.58,24.58,24.57,24.57,4315.0,22.1795,22.1795,22.1705,22.1705,4315.0
2016-09-30 11:00:00,24.57,24.62,24.57,24.62,4664.0,22.1705,22.2156,22.1705,22.2156,4664.0
2016-09-30 11:30:00,24.61,24.61,24.59,24.59,651.0,22.2066,22.2066,22.1886,22.1886,651.0
2016-09-30 12:00:00,24.58,24.58,24.57,24.57,5800.0,22.1795,22.1795,22.1705,22.1705,5800.0
2016-09-30 12:30:00,24.56,24.56,24.56,24.56,6800.0,22.1615,22.1615,22.1615,22.1615,6800.0
2016-09-30 13:00:00,24.57,24.58,24.57,24.57,2400.0,22.1705,22.1795,22.1705,22.1705,2400.0
2016-09-30 13:30:00,24.57,24.58,24.57,24.58,5877.0,22.1705,22.1795,22.1705,22.1795,5877.0
2016-09-30 14:00:00,24.57,24.57,24.57,24.57,1100.0,22.1705,22.1705,22.1705,22.1705,1100.0
2016-09-30 14:30:00,24.58,24.59,24.58,24.59,3498.0,22.1795,22.1886,22.1795,22.1886,3498.0
2016-09-30 15:00:00,24.59,24.61,24.59,24.61,12843.0,22.1886,22.2066,22.1886,22.2066,12843.0
2016-09-30 15:30:00,24.61,24.63,24.57,24.58,45159.0,22.2066,22.2247,22.1705,22.1795,45159.0
2016-10-03 09:30:00,24.58,24.58,24.42,24.43,12062.0,22.1795,22.1795,22.0352,22.0442,12062.0
2016-10-03 10:00:00,24.43,24.48,24.43,24.48,7676.0,22.0442,22.0893,22.0442,22.0893,7676.0
2016-10-03 10:30:00,24.48,24.49,24.47,24.49,5560.0,22.0893,22.0983,22.0803,22.0983,5560.0
2016-10-03 11:00:00,24.49,24.51,24.49,24.51,6000.0,22.0983,22.1164,22.0983,22.1164,6000.0
2016-10-03 11:30:00,24.51,24.51,24.48,24.48,12000.0,22.1164,22.1164,22.0893,22.0893,12000.0
2016-10-03 12:00:00,24.5,24.5,24.48,24.48,2900.0,22.1073,22.1073,22.0893,22.0893,2900.0
2016-10-03 12:30:00,24.49,24.49,24.48,24.48,1200.0,22.0983,22.0983,22.0893,22.0893,1200.0
2016-10-03 13:00:00,24.49,24.52,24.49,24.52,4100.0,22.0983,22.1254,22.0983,22.1254,4100.0
2016-10-03 13:30:00,24.52,24.53,24.5,24.53,1900.0,22.1254,22.1344,22.1073,22.1344,1900.0
2016-10-03 14:00:00,24.54,24.56,24.54,24.56,1302.0,22.1434,22.1615,22.1434,22.1615,1302.0
2016-10-03 14:30:00,24.55,24.55,24.54,24.54,1138.0,22.1525,22.1525,22.1434,22.1434,1138.0
2016-10-03 15:00:00,24.53,24.55,24.52,24.52,10100.0,22.1344,22.1525,22.1254,22.1254,10100.0
2016-10-03 15:30:00,24.52,24.59,24.52,24.59,33872.0,22.1254,22.1886,22.1254,22.1886,33872.0
2016-10-04 09:30:00,24.47,24.56,24.47,24.53,1980.0,22.0803,22.1615,22.0803,22.1344,1980.0
2016-10-04 10:00:00,24.53,24.55,24.48,24.51,19400.0,22.1344,22.1525,22.0893,22.1164,19400.0
2016-10-04 10:30:00,24.55,24.56,24.53,24.56,4800.0,22.1525,22.1615,22.1344,22.1615,4800.0
2016-10-04 11:00:00,24.52,24.54,24.5,24.54,1650.0,22.1254,22.1434,22.1073,22.1434,1650.0
2016-10-04 11:30:00,24.55,24.58,24.51,24.51,5938.0,22.1525,22.1795,22.1164,22.1164,5938.0
2016-10-04 12:00:00,24.53,24.54,24.5,24.53,4963.0,22.1344,22.1434,22.1073,22.1344,4963.0
2016-10-04 12:30:00,24.52,24.53,24.49,24.49,1975.0,22.1254,22.1344,22.0983,22.0983,1975.0
2016-10-04 13:00:00,24.51,24.51,24.47,24.47,1600.0,22.1164,22.1164,22.0803,22.0803,1600.0
2016-10-04 13:30:00,24.47,24.48,24.47,24.48,1900.0,22.0803,22.0893,22.0803,22.0893,1900.0
2016-10-04 14:00:00,24.47,24.47,24.47,24.47,400.0,22.0803,22.0803,22.0803,22.0803,400.0
2016-10-04 14:30:00,24.45,24.45,24.44,24.44,2999.0,22.0622,22.0622,22.0532,22.0532,2999.0
2016-10-04 15:00:00,24.43,24.44,24.43,24.44,1000.0,22.0442,22.0532,22.0442,22.0532,1000.0
2016-10-04 15:30:00,24.43,24.46,24.43,24.43,31121.0,22.0442,22.0713,22.0442,22.0442,31121.0
2016-10-05 09:30:00,24.45,24.53,24.45,24.52,19375.0,22.0622,22.1344,22.0622,22.1254,19375.0
2016-10-05 10:00:00,24.51,24.51,24.49,24.5,3202.0,22.1164,22.1164,22.0983,22.1073,3202.0
2016-10-05 10:30:00,24.52,24.53,24.5,24.52,2691.0,22.1254,22.1344,22.1073,22.1254,2691.0
2016-10-05 11:00:00,24.53,24.53,24.52,24.52,1100.0,22.1344,22.1344,22.1254,22.1254,1100.0
2016-10-05 11:30:00,24.51,24.53,24.51,24.51,6700.0,22.1164,22.1344,22.1164,22.1164,6700.0
2016-10-05 12:00:00,24.51,24.53,24.5,24.5,2500.0,22.1164,22.1344,22.1073,22.1073,2500.0
2016-10-05 12:30:00,24.5,24.52,24.5,24.51,7400.0,22.1073,22.1254,22.1073,22.1164,7400.0
2016-10-05 13:00:00,24.51,24.52,24.51,24.51,10500.0,22.1164,22.1254,22.1164,22.1164,10500.0
2016-10-05 13:30:00,24.51,24.52,24.51,24.52,5200.0,22.1164,22.1254,22.1164,22.1254,5200.0
2016-10-05 14:00:00,24.51,24.51,24.51,24.51,1700.0,22.1164,22.1164,22.1164,22.1164,1700.0
2016-10-05 14:30:00,24.51,24.51,24.49,24.5,5300.0,22.1164,22.1164,22.0983,22.1073,5300.0
2016-10-05 15:00:00,24.5,24.5,24.49,24.5,2100.0,22.1073,22.1073,22.0983,22.1073,2100.0
2016-10-05 15:30:00,24.49,24.5,24.47,24.5,27351.0,22.0983,22.1073,22.0803,22.1073,27351.0
2016-10-06 09:30:00,24.52,24.59,24.52,24.59,47936.0,22.1254,22.1886,22.1254,22.1886,47936.0
2016-10-06 10:00:00,24.61,24.63,24.6,24.6,83831.0,22.2066,22.2247,22.1976,22.1976,83831.0
2016-10-06 10:30:00,24.6,24.61,24.59,24.6,1700.0,22.1976,22.2066,22.1886,22.1976,1700.0
2016-10-06 11:00:00,24.6,24.6,24.59,24.6,3253.0,22.1976,22.1976,22.1886,22.1976,3253.0
2016-10-06 11:30:00,24.6,24.63,24.59,24.62,4200.0,22.1976,22.2247,22.1886,22.2156,4200.0
2016-10-06 12:00:00,24.62,24.65,24.61,24.61,13845.0,22.2156,22.2427,22.2066,22.2066,13845.0
2016-10-06 12:30:00,24.6,24.6,24.59,24.59,6400.0,22.1976,22.1976,22.1886,22.1886,6400.0
2016-10-06 13:00:00,24.59,24.59,24.59,24.59,1300.0,22.1886,22.1886,22.1886,22.1886,1300.0
2016-10-06 13:30:00,24.58,24.59,24.58,24.59,2722.0,22.1795,22.1886,22.1795,22.1886,2722.0
2016-10-06 14:00:00,24.59,24.59,24.58,24.59,4136.0,22.1886,22.1886,22.1795,22.1886,4136.0
2016-10-06 14:30:00,24.58,24.58,24.57,24.58,2100.0,22.1795,22.1795,22.1705,22.1795,2100.0
2016-10-06 15:00:00,24.56,24.57,24.56,24.56,9900.0,22.1615,22.1705,22.1615,22.1615,9900.0
2016-10-06 15:30:00,24.56,24.58,24.56,24.57,24180.0,22.1615,22.1795,22.1615,22.1705,24180.0
2016-10-07 09:30:00,24.66,24.67,24.61,24.63,35508.0,22.2517,22.2607,22.2066,22.2247,35508.0
2016-10-07 10:00:00,24.63,24.63,24.62,24.62,2054.0,22.2247,22.2247,22.2156,22.2156,2054.0
2016-10-07 10:30:00,24.62,24.63,24.62,24.63,661.0,22.2156,22.2247,22.2156,22.2247,661.0
2016-10-07 11:00:00,24.63,24.63,24.63,24.63,1400.0,22.2247,22.2247,22.2247,22.2247,1400.0
2016-10-07 11:30:00,24.62,24.62,24.53,24.55,7400.0,22.2156,22.2156,22.1344,22.1525,7400.0
2016-10-07 12:00:00,24.56,24.58,24.54,24.55,2000.0,22.1615,22.1795,22.1434,22.1525,2000.0
2016-10-07 12:30:00,24.56,24.58,24.56,24.58,1400.0,22.1615,22.1795,22.1615,22.1795,1400.0
2016-10-07 13:00:00,24.58,24.6,24.58,24.6,1900.0,22.1795,22.1976,22.1795,22.1976,1900.0
2016-10-07 13:30:00,24.61,24.62,24.6,24.61,21000.0,22.2066,22.2156,22.1976,22.2066,21000.0
2016-10-07 14:00:00,24.62,24.64,24.6,24.63,25430.0,22.2156,22.2337,22.1976,22.2247,25430.0
2016-10-07 14:30:00,24.63,24.63,24.62,24.62,9223.0,22.2247,22.2247,22.2156,22.2156,9223.0
2016-10-07 15:00:00,24.62,24.63,24.62,24.63,5677.0,22.2156,22.2247,22.2156,22.2247,5677.0
2016-10-07 15:30:00,24.63,24.66,24.6,24.63,32200.0,22.2247,22.2517,22.1976,22.2247,32200.0
2016-10-10 09:30:00,24.78,24.79,24.73,24.76,25974.0,22.36,22.369,22.3149,22.342,25974.0
2016-10-10 10:00:00,24.74,24.74,24.73,24.74,8500.0,22.3239,22.3239,22.3149,22.3239,8500.0
2016-10-10 10:30:00,24.74,24.74,24.74,24.74,8172.0,22.3239,22.3239,22.3239,22.3239,8172.0
2016-10-10 11:00:00,24.74,24.75,24.74,24.74,5479.0,22.3239,22.3329,22.3239,22.3239,5479.0
2016-10-10 11:30:00,24.74,24.76,24.74,24.76,5519.0,22.3239,22.342,22.3239,22.342,5519.0
2016-10-10 12:00:00,24.75,24.75,24.75,24.75,657.0,22.3329,22.3329,22.3329,22.3329,657.0
2016-10-10 12:30:00,24.75,24.75,24.75,24.75,200.0,22.3329,22.3329,22.3329,22.3329,200.0
2016-10-10 13:00:00,24.75,24.75,24.75,24.75,2000.0,22.3329,22.3329,22.3329,22.3329,2000.0
2016-10-10 13:30:00,24.75,24.75,24.75,24.75,1070.0,22.3329,22.3329,22.3329,22.3329,1070.0
2016-10-10 14:00:00,24.75,24.75,24.75,24.75,968.0,22.3329,22.3329,22.3329,22.3329,968.0
2016-10-10 14:30:00,24.74,24.74,24.73,24.73,5841.0,22.3239,22.3239,22.3149,22.3149,5841.0
2016-10-10 15:00:00,24.73,24.74,24.73,24.74,1700.0,22.3149,22.3239,22.3149,22.3239,1700.0
2016-10-10 15:30:00,24.73,24.75,24.7,24.75,21882.0,22.3149,22.3329,22.2878,22.3329,21882.0
2016-10-11 09:30:00,24.84,24.84,24.67,24.68,32994.0,22.4141,22.4141,22.2607,22.2698,32994.0
2016-10-11 10:00:00,24.68,24.68,24.65,24.66,6883.0,22.2698,22.2698,22.2427,22.2517,6883.0
2016-10-11 10:30:00,24.65,24.68,24.64,24.68,62713.0,22.2427,22.2698,22.2337,22.2698,62713.0
2016-10-11 11:00:00,24.67,24.69,24.64,24.64,20321.0,22.2607,22.2788,22.2337,22.2337,20321.0
2016-10-11 11:30:00,24.63,24.65,24.63,24.63,6742.0,22.2247,22.2427,22.2247,22.2247,6742.0
2016-10-11 12:00:00,24.63,24.63,24.63,24.63,0.0,22.2247,22.2247,22.2247,22.2247,0.0
2016-10-11 12:30:00,24.64,24.67,24.64,24.65,1800.0,22.2337,22.2607,22.2337,22.2427,1800.0
2016-10-11 13:00:00,24.64,24.64,24.63,24.63,700.0,22.2337,22.2337,22.2247,22.2247,700.0
2016-10-11 13:30:00,24.63,24.63,24.61,24.61,617.0,22.2247,22.2247,22.2066,22.2066,617.0
2016-10-11 14:00:00,24.6,24.61,24.59,24.59,4729.0,22.1976,22.2066,22.1886,22.1886,4729.0
2016-10-11 14:30:00,24.59,24.63,24.58,24.63,3700.0,22.1886,22.2247,22.1795,22.2247,3700.0
2016-10-11 15:00:00,24.62,24.64,24.61,24.64,701.0,22.2156,22.2337,22.2066,22.2337,701.0
2016-10-11 15:30:00,24.64,24.66,24.6,24.62,22422.0,22.2337,22.2517,22.1976,22.2156,22422.0
2016-10-12 09:30:00,24.63,24.63,24.58,24.58,5266.0,22.2247,22.2247,22.1795,22.1795,5266.0
2016-10-12 10:00:00,24.61,24.61,24.61,24.61,100.0,22.2066,22.2066,22.2066,22.2066,100.0
2016-10-12 10:30:00,24.62,24.62,24.61,24.61,2619.0,22.2156,22.2156,22.2066,22.2066,2619.0
2016-10-12 11:00:00,24.58,24.58,24.58,24.58,5600.0,22.1795,22.1795,22.1795,22.1795,5600.0
2016-10-12 11:30:00,24.58,24.6,24.58,24.6,3488.0,22.1795,22.1976,22.1795,22.1976,3488.0
2016-10-12 12:00:00,24.6,24.6,24.6,24.6,2200.0,22.1976,22.1976,22.1976,22.1976,2200.0
2016-10-12 12:30:00,24.61,24.62,24.61,24.62,2130.0,22.2066,22.2156,22.2066,22.2156,2130.0
2016-10-12 13:00:00,24.62,24.62,24.62,24.62,0.0,22.2156,22.2156,22.2156,22.2156,0.0
2016-10-12 13:30:00,24.63,24.64,24.63,24.64,629.0,22.2247,22.2337,22.2247,22.2337,629.0
2016-10-12 14:00:00,24.65,24.65,24.65,24.65,100.0,22.2427,22.2427,22.2427,22.2427,100.0
2016-10-12 14:30:00,24.64,24.64,24.64,24.64,2044.0,22.2337,22.2337,22.2337,22.2337,2044.0
2016-10-12 15:00:00,24.61,24.64,24.61,24.64,1374.0,22.2066,22.2337,22.2066,22.2337,1374.0
2016-10-12 15:30:00,24.63,24.64,24.62,24.64,7810.0,22.2247,22.2337,22.2156,22.2337,7810.0
2016-10-13 09:30:00,24.58,24.58,24.49,24.51,17372.0,22.1795,22.1795,22.0983,22.1164,17372.0
2016-10-13 10:00:00,24.5,24.52,24.49,24.52,3150.0,22.1073,22.1254,22.0983,22.1254,3150.0
2016-10-13 10:30:00,24.5,24.53,24.5,24.5,2900.0,22.1073,22.1344,22.1073,22.1073,2900.0
2016-10-13 11:00:00,24.5,24.57,24.49,24.53,10932.0,22.1073,22.1705,22.0983,22.1344,10932.0
2016-10-13 11:30:00,24.54,24.56,24.54,24.55,5303.0,22.1434,22.1615,22.1434,22.1525,5303.0
2016-10-13 12:00:00,24.56,24.58,24.56,24.56,3600.0,22.1615,22.1795,22.1615,22.1615,3600.0
2016-10-13 12:30:00,24.57,24.63,24.57,24.59,12380.0,22.1705,22.2247,22.1705,22.1886,12380.0
2016-10-13 13:00:00,24.58,24.58,24.57,24.57,1226.0,22.1795,22.1795,22.1705,22.1705,1226.0
2016-10-13 13:30:00,24.58,24.58,24.58,24.58,200.0,22.1795,22.1795,22.1795,22.1795,200.0
2016-10-13 14:00:00,24.58,24.58,24.58,24.58,400.0,22.1795,22.1795,22.1795,22.1795,400.0
2016-10-13 14:30:00,24.58,24.59,24.58,24.59,1444.0,22.1795,22.1886,22.1795,22.1886,1444.0
2016-10-13 15:00:00,24.6,24.61,24.6,24.61,2536.0,22.1976,22.2066,22.1976,22.2066,2536.0
2016-10-13 15:30:00,24.59,24.59,24.55,24.55,38144.0,22.1886,22.1886,22.1525,22.1525,38144.0
2016-10-14 09:30:00,24.72,24.76,24.72,24.76,26413.0,22.3059,22.342,22.3059,22.342,26413.0
2016-10-14 10:00:00,24.76,24.76,24.73,24.74,6900.0,22.342,22.342,22.3149,22.3239,6900.0
2016-10-14 10:30:00,24.74,24.76,24.72,24.72,9920.0,22.3239,22.342,22.3059,22.3059,9920.0
2016-10-14 11:00:00,24.71,24.72,24.7,24.7,1453.0,22.2968,22.3059,22.2878,22.2878,1453.0
2016-10-14 11:30:00,24.69,24.7,24.69,24.7,7986.0,22.2788,22.2878,22.2788,22.2878,7986.0
2016-10-14 12:00:00,24.7,24.7,24.7,24.7,7576.0,22.2878,22.2878,22.2878,22.2878,7576.0
2016-10-14 12:30:00,24.7,24.7,24.7,24.7,6037.0,22.2878,22.2878,22.2878,22.2878,6037.0
2016-10-14 13:00:00,24.7,24.71,24.7,24.71,2004.0,22.2878,22.2968,22.2878,22.2968,2004.0
2016-10-14 13:30:00,24.7,24.73,24.7,24.73,9110.0,22.2878,22.3149,22.2878,22.3149,9110.0
2016-10-14 14:00:00,24.73,24.73,24.7,24.73,5815.0,22.3149,22.3149,22.2878,22.3149,5815.0
2016-10-14 14:30:00,24.71,24.71,24.69,24.69,4400.0,22.2968,22.2968,22.2788,22.2788,4400.0
2016-10-14 15:00:00,24.7,24.72,24.7,24.72,2400.0,22.2878,22.3059,22.2878,22.3059,2400.0
2016-10-14 15:30:00,24.72,24.73,24.68,24.7,43340.0,22.3059,22.3149,22.2698,22.2878,43340.0
2016-10-17 09:30:00,24.4,24.4,24.38,24.38,9944.0,22.0171,22.0171,21.9991,21.9991,9944.0
2016-10-17 10:00:00,24.38,24.4,24.38,24.4,4321.0,21.9991,22.0171,21.9991,22.0171,4321.0
2016-10-17 10:30:00,24.4,24.4,24.38,24.38,2121.0,22.0171,22.0171,21.9991,21.9991,2121.0
2016-10-17 11:00:00,24.38,24.39,24.36,24.36,3700.0,21.9991,22.0081,21.981,21.981,3700.0
2016-10-17 11:30:00,24.37,24.37,24.37,24.37,1000.0,21.99,21.99,21.99,21.99,1000.0
2016-10-17 12:00:00,24.37,24.37,24.37,24.37,400.0,21.99,21.99,21.99,21.99,400.0
2016-10-17 12:30:00,24.37,24.37,24.37,24.37,359.0,21.99,21.99,21.99,21.99,359.0
2016-10-17 13:00:00,24.37,24.37,24.37,24.37,200.0,21.99,21.99,21.99,21.99,200.0
2016-10-17 13:30:00,24.37,24.39,24.37,24.39,3099.0,21.99,22.0081,21.99,22.0081,3099.0
2016-10-17 14:00:00,24.4,24.41,24.39,24.4,4908.0,22.0171,22.0261,22.0081,22.0171,4908.0
2016-10-17 14:30:00,24.4,24.4,24.38,24.4,9621.0,22.0171,22.0171,21.9991,22.0171,9621.0
2016-10-17 15:00:00,24.41,24.42,24.4,24.4,5542.0,22.0261,22.0352,22.0171,22.0171,5542.0
2016-10-17 15:30:00,24.4,24.42,24.35,24.4,39476.0,22.0171,22.0352,21.972,22.0171,39476.0
2016-10-18 09:30:00,24.79,24.84,24.77,24.8,13520.0,22.369,22.4141,22.351,22.3781,13520.0
2016-10-18 10:00:00,24.79,24.82,24.79,24.79,7284.0,22.369,22.3961,22.369,22.369,7284.0
2016-10-18 10:30:00,24.79,24.8,24.79,24.79,18139.0,22.369,22.3781,22.369,22.369,18139.0
2016-10-18 11:00:00,24.79,24.83,24.79,24.83,20161.0,22.369,22.4051,22.369,22.4051,20161.0
2016-10-18 11:30:00,24.82,24.82,24.81,24.81,3000.0,22.3961,22.3961,22.3871,22.3871,3000.0
2016-10-18 12:00:00,24.8,24.81,24.8,24.81,602.0,22.3781,22.3871,22.3781,22.3871,602.0
2016-10-18 12:30:00,24.82,24.83,24.82,24.83,1350.0,22.3961,22.4051,22.3961,22.4051,1350.0
2016-10-18 13:00:00,24.82,24.84,24.82,24.84,5980.0,22.3961,22.4141,22.3961,22.4141,5980.0
2016-10-18 13:30:00,24.83,24.85,24.82,24.84,7338.0,22.4051,22.4232,22.3961,22.4141,7338.0
2016-10-18 14:00:00,24.84,24.89,24.84,24.88,8039.0,22.4141,22.4593,22.4141,22.4502,8039.0
2016-10-18 14:30:00,24.89,24.9,24.84,24.9,3698.0,22.4593,22.4683,22.4141,22.4683,3698.0
2016-10-18 15:00:00,24.87,24.89,24.85,24.89,7900.0,22.4412,22.4593,22.4232,22.4593,7900.0
2016-10-18 15:30:00,24.87,24.9,24.84,24.89,63601.0,22.4412,22.4683,22.4141,22.4593,63601.0
2016-10-19 09:30:00,24.79,24.79,24.72,24.72,21226.0,22.369,22.369,22.3059,22.3059,21226.0
2016-10-19 10:00:00,24.72,24.73,24.71,24.71,12900.0,22.3059,22.3149,22.2968,22.2968,12900.0
2016-10-19 10:30:00,24.72,24.75,24.72,24.75,13400.0,22.3059,22.3329,22.3059,22.3329,13400.0
2016-10-19 11:00:00,24.75,24.77,24.75,24.75,8940.0,22.3329,22.351,22.3329,22.3329,8940.0
2016-10-19 11:30:00,24.75,24.75,24.74,24.74,2140.0,22.3329,22.3329,22.3239,22.3239,2140.0
2016-10-19 12:00:00,24.74,24.74,24.74,24.74,700.0,22.3239,22.3239,22.3239,22.3239,700.0
2016-10-19 12:30:00,24.75,24.75,24.75,24.75,800.0,22.3329,22.3329,22.3329,22.3329,800.0
2016-10-19 13:00:00,24.75,24.75,24.75,24.75,9784.0,22.3329,22.3329,22.3329,22.3329,9784.0
2016-10-19 13:30:00,24.75,24.75,24.75,24.75,3000.0,22.3329,22.3329,22.3329,22.3329,3000.0
2016-10-19 14:00:00,24.75,24.75,24.75,24.75,200.0,22.3329,22.3329,22.3329,22.3329,200.0
2016-10-19 14:30:00,24.76,24.77,24.76,24.77,4104.0,22.342,22.351,22.342,22.351,4104.0
2016-10-19 15:00:00,24.78,24.78,24.77,24.78,9751.0,22.36,22.36,22.351,22.36,9751.0
2016-10-19 15:30:00,24.77,24.8,24.72,24.78,141881.0,22.351,22.3781,22.3059,22.36,141881.0
2016-10-20 09:30:00,24.66,24.76,24.66,24.74,55144.0,22.2517,22.342,22.2517,22.3239,55144.0
2016-10-20 10:00:00,24.76,24.77,24.74,24.74,3763.0,22.342,22.351,22.3239,22.3239,3763.0
2016-10-20 10:30:00,24.74,24.74,24.7,24.71,4067.0,22.3239,22.3239,22.2878,22.2968,4067.0
2016-10-20 11:00:00,24.72,24.72,24.7,24.72,4341.0,22.3059,22.3059,22.2878,22.3059,4341.0
2016-10-20 11:30:00,24.72,24.74,24.72,24.74,4061.0,22.3059,22.3239,22.3059,22.3239,4061.0
2016-10-20 12:00:00,24.74,24.74,24.74,24.74,100.0,22.3239,22.3239,22.3239,22.3239,100.0
2016-10-20 12:30:00,24.74,24.74,24.74,24.74,800.0,22.3239,22.3239,22.3239,22.3239,800.0
2016-10-20 13:00:00,24.73,24.74,24.73,24.74,900.0,22.3149,22.3239,22.3149,22.3239,900.0
2016-10-20 13:30:00,24.74,24.74,24.73,24.73,825.0,22.3239,22.3239,22.3149,22.3149,825.0
2016-10-20 14:00:00,24.74,24.75,24.74,24.74,7088.0,22.3239,22.3329,22.3239,22.3239,7088.0
2016-10-20 14:30:00,24.75,24.76,24.75,24.75,3795.0,22.3329,22.342,22.3329,22.3329,3795.0
2016-10-20 15:00:00,24.75,24.77,24.75,24.76,4499.0,22.3329,22.351,22.3329,22.342,4499.0
2016-10-20 15:30:00,24.75,24.77,24.74,24.75,9096.0,22.3329,22.351,22.3239,22.3329,9096.0
2016-10-21 09:30:00,24.76,24.76,24.68,24.72,7692.0,22.342,22.342,22.2698,22.3059,7692.0
2016-10-21 10:00:00,24.71,24.71,24.69,24.69,4079.0,22.2968,22.2968,22.2788,22.2788,4079.0
2016-10-21 10:30:00,24.68,24.68,24.68,24.68,15000.0,22.2698,22.2698,22.2698,22.2698,15000.0
2016-10-21 11:00:00,24.68,24.69,24.68,24.69,12800.0,22.2698,22.2788,22.2698,22.2788,12800.0
2016-10-21 11:30:00,24.69,24.69,24.69,24.69,7300.0,22.2788,22.2788,22.2788,22.2788,7300.0
2016-10-21 12:00:00,24.69,24.69,24.69,24.69,600.0,22.2788,22.2788,22.2788,22.2788,600.0
2016-10-21 12:30:00,24.69,24.73,24.69,24.73,14100.0,22.2788,22.3149,22.2788,22.3149,14100.0
2016-10-21 13:00:00,24.72,24.72,24.7,24.72,1300.0,22.3059,22.3059,22.2878,22.3059,1300.0
2016-10-21 13:30:00,24.72,24.73,24.72,24.73,13163.0,22.3059,22.3149,22.3059,22.3149,13163.0
2016-10-21 14:00:00,24.72,24.72,24.71,24.71,2800.0,22.3059,22.3059,22.2968,22.2968,2800.0
2016-10-21 14:30:00,24.71,24.71,24.71,24.71,0.0,22.2968,22.2968,22.2968,22.2968,0.0
2016-10-21 15:00:00,24.72,24.73,24.72,24.73,2200.0,22.3059,22.3149,22.3059,22.3149,2200.0
2016-10-21 15:30:00,24.73,24.73,24.71,24.71,9350.0,22.3149,22.3149,22.2968,22.2968,9350.0
2016-10-24 09:30:00,25.0,25.1,25.0,25.04,15093.0,22.5585,22.6488,22.5585,22.5946,15093.0
2016-10-24 10:00:00,25.05,25.05,25.03,25.03,3852.0,22.6036,22.6036,22.5856,22.5856,3852.0
2016-10-24 10:30:00,25.03,25.03,25.02,25.02,1802.0,22.5856,22.5856,22.5766,22.5766,1802.0
2016-10-24 11:00:00,25.02,25.02,25.02,25.02,100.0,22.5766,22.5766,22.5766,22.5766,100.0
2016-10-24 11:30:00,25.02,25.02,25.02,25.02,2400.0,22.5766,22.5766,22.5766,22.5766,2400.0
2016-10-24 12:00:00,25.02,25.02,25.02,25.02,1200.0,22.5766,22.5766,22.5766,22.5766,1200.0
2016-10-24 12:30:00,25.02,25.02,25.02,25.02,0.0,22.5766,22.5766,22.5766,22.5766,0.0
2016-10-24 13:00:00,25.02,25.02,25.02,25.02,0.0,22.5766,22.5766,22.5766,22.5766,0.0
2016-10-24 13:30:00,25.02,25.02,25.02,25.02,0.0,22.5766,22.5766,22.5766,22.5766,0.0
2016-10-24 14:00:00,25.02,25.02,25.02,25.02,3100.0,22.5766,22.5766,22.5766,22.5766,3100.0
2016-10-24 14:30:00,25.02,25.02,25.02,25.02,100.0,22.5766,22.5766,22.5766,22.5766,100.0
2016-10-24 15:00:00,25.03,25.03,25.03,25.03,1800.0,22.5856,22.5856,22.5856,22.5856,1800.0
2016-10-24 15:30:00,25.02,25.04,25.01,25.03,20844.0,22.5766,22.5946,22.5675,22.5856,20844.0
2016-10-25 09:30:00,24.99,25.0,24.95,24.96,7851.0,22.5495,22.5585,22.5134,22.5224,7851.0
2016-10-25 10:00:00,24.96,24.98,24.92,24.92,7100.0,22.5224,22.5405,22.4863,22.4863,7100.0
2016-10-25 10:30:00,24.92,24.93,24.91,24.91,3012.0,22.4863,22.4954,22.4773,22.4773,3012.0
2016-10-25 11:00:00,24.9,24.92,24.9,24.9,10848.0,22.4683,22.4863,22.4683,22.4683,10848.0
2016-10-25 11:30:00,24.91,24.94,24.91,24.94,1600.0,22.4773,22.5044,22.4773,22.5044,1600.0
2016-10-25 12:00:00,24.93,24.93,24.92,24.92,500.0,22.4954,22.4954,22.4863,22.4863,500.0
2016-10-25 12:30:00,24.93,24.93,24.92,24.92,2000.0,22.4954,22.4954,22.4863,22.4863,2000.0
2016-10-25 13:00:00,24.93,24.93,24.89,24.89,6800.0,22.4954,22.4954,22.4593,22.4593,6800.0
2016-10-25 13:30:00,24.89,24.95,24.89,24.94,7805.0,22.4593,22.5134,22.4593,22.5044,7805.0
2016-10-25 14:00:00,24.93,24.93,24.93,24.93,600.0,22.4954,22.4954,22.4954,22.4954,600.0
2016-10-25 14:30:00,24.93,24.93,24.92,24.92,7567.0,22.4954,22.4954,22.4863,22.4863,7567.0
2016-10-25 15:00:00,24.92,24.92,24.92,24.92,2500.0,22.4863,22.4863,22.4863,22.4863,2500.0
2016-10-25 15:30:00,24.92,24.92,24.87,24.89,37475.0,22.4863,22.4863,22.4412,22.4593,37475.0
2016-10-26 09:30:00,24.82,24.83,24.76,24.81,9751.0,22.3961,22.4051,22.342,22.3871,9751.0
2016-10-26 10:00:00,24.83,24.85,24.82,24.82,4205.0,22.4051,22.4232,22.3961,22.3961,4205.0
2016-10-26 10:30:00,24.84,24.88,24.84,24.88,4800.0,22.4141,22.4502,22.4141,22.4502,4800.0
2016-10-26 11:00:00,24.88,24.88,24.86,24.86,2505.0,22.4502,22.4502,22.4322,22.4322,2505.0
2016-10-26 11:30:00,24.86,24.86,24.85,24.86,2647.0,22.4322,22.4322,22.4232,22.4322,2647.0
2016-10-26 12:00:00,24.86,24.86,24.84,24.84,8273.0,22.4322,22.4322,22.4141,22.4141,8273.0
2016-10-26 12:30:00,24.84,24.84,24.84,24.84,0.0,22.4141,22.4141,22.4141,22.4141,0.0
2016-10-26 13:00:00,24.83,24.83,24.82,24.82,1621.0,22.4051,22.4051,22.3961,22.3961,1621.0
2016-10-26 13:30:00,24.83,24.83,24.82,24.82,1900.0,22.4051,22.4051,22.3961,22.3961,1900.0
2016-10-26 14:00:00,24.81,24.81,24.8,24.81,1760.0,22.3871,22.3871,22.3781,22.3871,1760.0
2016-10-26 14:30:00,24.83,24.83,24.82,24.82,4614.0,22.4051,22.4051,22.3961,22.3961,4614.0
2016-10-26 15:00:00,24.83,24.83,24.82,24.83,2530.0,22.4051,22.4051,22.3961,22.4051,2530.0
2016-10-26 15:30:00,24.83,24.83,24.79,24.82,9653.0,22.4051,22.4051,22.369,22.3961,9653.0
2016-10-27 09:30:00,24.77,24.77,24.73,24.77,7755.0,22.351,22.351,22.3149,22.351,7755.0
2016-10-27 10:00:00,24.77,24.77,24.71,24.72,3597.0,22.351,22.351,22.2968,22.3059,3597.0
2016-10-27 10:30:00,24.73,24.74,24.71,24.72,2500.0,22.3149,22.3239,22.2968,22.3059,2500.0
2016-10-27 11:00:00,24.73,24.76,24.73,24.76,8400.0,22.3149,22.342,22.3149,22.342,8400.0
2016-10-27 11:30:00,24.76,24.76,24.74,24.74,3100.0,22.342,22.342,22.3239,22.3239,3100.0
2016-10-27 12:00:00,24.74,24.74,24.74,24.74,0.0,22.3239,22.3239,22.3239,22.3239,0.0
2016-10-27 12:30:00,24.75,24.75,24.75,24.75,500.0,22.3329,22.3329,22.3329,22.3329,500.0
2016-10-27 13:00:00,24.75,24.75,24.75,24.75,700.0,22.3329,22.3329,22.3329,22.3329,700.0
2016-10-27 13:30:00,24.76,24.76,24.76,24.76,10200.0,22.342,22.342,22.342,22.342,10200.0
2016-10-27 14:00:00,24.76,24.76,24.76,24.76,0.0,22.342,22.342,22.342,22.342,0.0
2016-10-27 14:30:00,24.75,24.75,24.73,24.73,3342.0,22.3329,22.3329,22.3149,22.3149,3342.0
2016-10-27 15:00:00,24.73,24.73,24.68,24.69,7377.0,22.3149,22.3149,22.2698,22.2788,7377.0
2016-10-27 15:30:00,24.7,24.71,24.68,24.68,22698.0,22.2878,22.2968,22.2698,22.2698,22698.0
2016-10-28 09:30:00,24.67,24.7,24.64,24.69,8041.0,22.2607,22.2878,22.2337,22.2788,8041.0
2016-10-28 10:00:00,24.68,24.71,24.67,24.7,10924.0,22.2698,22.2968,22.2607,22.2878,10924.0
2016-10-28 10:30:00,24.72,24.72,24.7,24.7,700.0,22.3059,22.3059,22.2878,22.2878,700.0
2016-10-28 11:00:00,24.7,24.7,24.69,24.69,4900.0,22.2878,22.2878,22.2788,22.2788,4900.0
2016-10-28 11:30:00,24.69,24.7,24.68,24.7,2200.0,22.2788,22.2878,22.2698,22.2878,2200.0
2016-10-28 12:00:00,24.71,24.71,24.71,24.71,858.0,22.2968,22.2968,22.2968,22.2968,858.0
2016-10-28 12:30:00,24.71,24.73,24.71,24.72,8558.0,22.2968,22.3149,22.2968,22.3059,8558.0
2016-10-28 13:00:00,24.7,24.7,24.66,24.66,8541.0,22.2878,22.2878,22.2517,22.2517,8541.0
2016-10-28 13:30:00,24.66,24.67,24.63,24.64,11586.0,22.2517,22.2607,22.2247,22.2337,11586.0
2016-10-28 14:00:00,24.65,24.71,24.64,24.7,10752.0,22.2427,22.2968,22.2337,22.2878,10752.0
2016-10-28 14:30:00,24.69,24.73,24.67,24.73,9947.0,22.2788,22.3149,22.2607,22.3149,9947.0
2016-10-28 15:00:00,24.71,24.73,24.68,24.73,8651.0,22.2968,22.3149,22.2698,22.3149,8651.0
2016-10-28 15:30:00,24.7,24.7,24.65,24.66,28717.0,22.2878,22.2878,22.2427,22.2517,28717.0
2016-10-31 09:30:00,24.63,24.66,24.63,24.63,15331.0,22.2247,22.2517,22.2247,22.2247,15331.0
2016-10-31 10:00:00,24.63,24.64,24.63,24.64,2242.0,22.2247,22.2337,22.2247,22.2337,2242.0
2016-10-31 10:30:00,24.64,24.64,24.61,24.62,1300.0,22.2337,22.2337,22.2066,22.2156,1300.0
2016-10-31 11:00:00,24.62,24.64,24.62,24.64,8700.0,22.2156,22.2337,22.2156,22.2337,8700.0
2016-10-31 11:30:00,24.64,24.66,24.64,24.66,6159.0,22.2337,22.2517,22.2337,22.2517,6159.0
2016-10-31 12:00:00,24.65,24.65,24.64,24.64,500.0,22.2427,22.2427,22.2337,22.2337,500.0
2016-10-31 12:30:00,24.66,24.66,24.66,24.66,200.0,22.2517,22.2517,22.2517,22.2517,200.0
2016-10-31 13:00:00,24.66,24.66,24.66,24.66,300.0,22.2517,22.2517,22.2517,22.2517,300.0
2016-10-31 13:30:00,24.66,24.66,24.66,24.66,100.0,22.2517,22.2517,22.2517,22.2517,100.0
2016-10-31 14:00:00,24.65,24.65,24.63,24.63,2200.0,22.2427,22.2427,22.2247,22.2247,2200.0
2016-10-31 14:30:00,24.63,24.63,24.63,24.63,700.0,22.2247,22.2247,22.2247,22.2247,700.0
2016-10-31 15:00:00,24.64,24.67,24.64,24.65,9280.0,22.2337,22.2607,22.2337,22.2427,9280.0
2016-10-31 15:30:00,24.66,24.67,24.63,24.66,17502.0,22.2517,22.2607,22.2247,22.2517,17502.0
2016-11-01 09:30:00,24.84,24.84,24.82,24.82,5965.0,22.4141,22.4141,22.3961,22.3961,5965.0
2016-11-01 10:00:00,24.82,24.82,24.82,24.82,824.0,22.3961,22.3961,22.3961,22.3961,824.0
2016-11-01 10:30:00,24.82,24.82,24.82,24.82,1900.0,22.3961,22.3961,22.3961,22.3961,1900.0
2016-11-01 11:00:00,24.83,24.83,24.82,24.83,1389.0,22.4051,22.4051,22.3961,22.4051,1389.0
2016-11-01 11:30:00,24.82,24.82,24.81,24.81,1876.0,22.3961,22.3961,22.3871,22.3871,1876.0
2016-11-01 12:00:00,24.8,24.8,24.78,24.78,1300.0,22.3781,22.3781,22.36,22.36,1300.0
2016-11-01 12:30:00,24.78,24.78,24.76,24.76,1000.0,22.36,22.36,22.342,22.342,1000.0
2016-11-01 13:00:00,24.77,24.78,24.77,24.77,3441.0,22.351,22.36,22.351,22.351,3441.0
2016-11-01 13:30:00,24.75,24.75,24.74,24.74,2922.0,22.3329,22.3329,22.3239,22.3239,2922.0
2016-11-01 14:00:00,24.74,24.75,24.68,24.75,6129.0,22.3239,22.3329,22.2698,22.3329,6129.0
2016-11-01 14:30:00,24.75,24.76,24.73,24.73,12200.0,22.3329,22.342,22.3149,22.3149,12200.0
2016-11-01 15:00:00,24.75,24.77,24.75,24.77,3400.0,22.3329,22.351,22.3329,22.351,3400.0
2016-11-01 15:30:00,24.78,24.82,24.77,24.82,16218.0,22.36,22.3961,22.351,22.3961,16218.0
2016-11-02 09:30:00,24.73,24.76,24.7,24.76,12026.0,22.3149,22.342,22.2878,22.342,12026.0
2016-11-02 10:00:00,24.76,24.77,24.75,24.75,2045.0,22.342,22.351,22.3329,22.3329,2045.0
2016-11-02 10:30:00,24.75,24.75,24.73,24.73,3600.0,22.3329,22.3329,22.3149,22.3149,3600.0
2016-11-02 11:00:00,24.75,24.75,24.75,24.75,300.0,22.3329,22.3329,22.3329,22.3329,300.0
2016-11-02 11:30:00,24.74,24.76,24.74,24.75,1095.0,22.3239,22.342,22.3239,22.3329,1095.0
2016-11-02 12:00:00,24.73,24.74,24.73,24.73,5561.0,22.3149,22.3239,22.3149,22.3149,5561.0
2016-11-02 12:30:00,24.73,24.74,24.73,24.74,3100.0,22.3149,22.3239,22.3149,22.3239,3100.0
2016-11-02 13:00:00,24.74,24.74,24.71,24.71,500.0,22.3239,22.3239,22.2968,22.2968,500.0
2016-11-02 13:30:00,24.72,24.73,24.66,24.68,16116.0,22.3059,22.3149,22.2517,22.2698,16116.0
2016-11-02 14:00:00,24.67,24.72,24.64,24.71,5300.0,22.2607,22.3059,22.2337,22.2968,5300.0
2016-11-02 14:30:00,24.72,24.74,24.68,24.69,6946.0,22.3059,22.3239,22.2698,22.2788,6946.0
2016-11-02 15:00:00,24.69,24.7,24.67,24.69,3461.0,22.2788,22.2878,22.2607,22.2788,3461.0
2016-11-02 15:30:00,24.7,24.7,24.65,24.66,26478.0,22.2878,22.2878,22.2427,22.2517,26478.0
2016-11-03 09:30:00,24.76,24.86,24.76,24.85,20809.0,22.342,22.4322,22.342,22.4232,20809.0
2016-11-03 10:00:00,24.85,24.87,24.85,24.87,3077.0,22.4232,22.4412,22.4232,22.4412,3077.0
2016-11-03 10:30:00,24.89,24.89,24.89,24.89,800.0,22.4593,22.4593,22.4593,22.4593,800.0
2016-11-03 11:00:00,24.89,24.9,24.89,24.9,2700.0,22.4593,22.4683,22.4593,22.4683,2700.0
2016-11-03 11:30:00,24.89,24.89,24.88,24.88,5041.0,22.4593,22.4593,22.4502,22.4502,5041.0
2016-11-03 12:00:00,24.88,24.88,24.88,24.88,100.0,22.4502,22.4502,22.4502,22.4502,100.0
2016-11-03 12:30:00,24.86,24.89,24.86,24.87,7162.0,22.4322,22.4593,22.4322,22.4412,7162.0
2016-11-03 13:00:00,24.87,24.87,24.87,24.87,0.0,22.4412,22.4412,22.4412,22.4412,0.0
2016-11-03 13:30:00,24.86,24.86,24.85,24.86,4340.0,22.4322,22.4322,22.4232,22.4322,4340.0
2016-11-03 14:00:00,24.86,24.88,24.86,24.86,1500.0,22.4322,22.4502,22.4322,22.4322,1500.0
2016-11-03 14:30:00,24.86,24.86,24.86,24.86,1200.0,22.4322,22.4322,22.4322,22.4322,1200.0
2016-11-03 15:00:00,24.84,24.88,24.83,24.88,8300.0,22.4141,22.4502,22.4051,22.4502,8300.0
2016-11-03 15:30:00,24.86,24.91,24.85,24.89,23889.0,22.4322,22.4773,22.4232,22.4593,23889.0
2016-11-04 09:30:00,24.85,24.85,24.77,24.78,12448.0,22.4232,22.4232,22.351,22.36,12448.0
2016-11-04 10:00:00,24.79,24.81,24.78,24.78,17494.0,22.369,22.3871,22.36,22.36,17494.0
2016-11-04 10:30:00,24.8,24.81,24.8,24.8,5400.0,22.3781,22.3871,22.3781,22.3781,5400.0
2016-11-04 11:00:00,24.8,24.8,24.8,24.8,3100.0,22.3781,22.3781,22.3781,22.3781,3100.0
2016-11-04 11:30:00,24.8,24.8,24.78,24.78,5600.0,22.3781,22.3781,22.36,22.36,5600.0
2016-11-04 12:00:00,24.78,24.79,24.78,24.78,1336.0,22.36,22.369,22.36,22.36,1336.0
2016-11-04 12:30:00,24.79,24.79,24.79,24.79,500.0,22.369,22.369,22.369,22.369,500.0
2016-11-04 13:00:00,24.8,24.8,24.8,24.8,300.0,22.3781,22.3781,22.3781,22.3781,300.0
2016-11-04 13:30:00,24.8,24.8,24.79,24.79,4900.0,22.3781,22.3781,22.369,22.369,4900.0
2016-11-04 14:00:00,24.78,24.79,24.78,24.79,16900.0,22.36,22.369,22.36,22.369,16900.0
2016-11-04 14:30:00,24.79,24.79,24.76,24.76,7860.0,22.369,22.369,22.342,22.342,7860.0
2016-11-04 15:00:00,24.75,24.76,24.75,24.75,26753.0,22.3329,22.342,22.3329,22.3329,26753.0
2016-11-04 15:30:00,24.75,24.76,24.73,24.74,73958.0,22.3329,22.342,22.3149,22.3239,73958.0
2016-11-07 09:30:00,24.8,24.87,24.79,24.85,14366.0,22.3781,22.4412,22.369,22.4232,14366.0
2016-11-07 10:00:00,24.86,24.86,24.85,24.86,3784.0,22.4322,22.4322,22.4232,22.4322,3784.0
2016-11-07 10:30:00,24.86,24.88,24.86,24.88,7799.0,22.4322,22.4502,22.4322,22.4502,7799.0
2016-11-07 11:00:00,24.88,24.9,24.87,24.87,11880.0,22.4502,22.4683,22.4412,22.4412,11880.0
2016-11-07 11:30:00,24.88,24.89,24.88,24.88,5458.0,22.4502,22.4593,22.4502,22.4502,5458.0
2016-11-07 12:00:00,24.88,24.88,24.87,24.87,800.0,22.4502,22.4502,22.4412,22.4412,800.0
2016-11-07 12:30:00,24.86,24.86,24.85,24.86,600.0,22.4322,22.4322,22.4232,22.4322,600.0
2016-11-07 13:00:00,24.86,24.87,24.85,24.85,1879.0,22.4322,22.4412,22.4232,22.4232,1879.0
2016-11-07 13:30:00,24.86,24.86,24.86,24.86,500.0,22.4322,22.4322,22.4322,22.4322,500.0
2016-11-07 14:00:00,24.87,24.88,24.86,24.88,3813.0,22.4412,22.4502,22.4322,22.4502,3813.0
2016-11-07 14:30:00,24.88,24.89,24.85,24.85,6200.0,22.4502,22.4593,22.4232,22.4232,6200.0
2016-11-07 15:00:00,24.85,24.85,24.85,24.85,4770.0,22.4232,22.4232,22.4232,22.4232,4770.0
2016-11-07 15:30:00,24.85,24.88,24.84,24.88,15998.0,22.4232,22.4502,22.4141,22.4502,15998.0
2016-11-08 09:30:00,24.88,24.88,24.84,24.86,15073.0,22.4502,22.4502,22.4141,22.4322,15073.0
2016-11-08 10:00:00,24.85,24.88,24.85,24.85,3460.0,22.4232,22.4502,22.4232,22.4232,3460.0
2016-11-08 10:30:00,24.85,24.88,24.85,24.88,3343.0,22.4232,22.4502,22.4232,22.4502,3343.0
2016-11-08 11:00:00,24.88,24.94,24.88,24.94,25000.0,22.4502,22.5044,22.4502,22.5044,25000.0
2016-11-08 11:30:00,24.95,24.96,24.95,24.96,7100.0,22.5134,22.5224,22.5134,22.5224,7100.0
2016-11-08 12:00:00,24.98,25.01,24.98,25.0,2900.0,22.5405,22.5675,22.5405,22.5585,2900.0
2016-11-08 12:30:00,25.0,25.01,25.0,25.01,700.0,22.5585,22.5675,22.5585,22.5675,700.0
2016-11-08 13:00:00,25.01,25.01,24.99,24.99,3800.0,22.5675,22.5675,22.5495,22.5495,3800.0
2016-11-08 13:30:00,25.0,25.01,24.99,25.0,1400.0,22.5585,22.5675,22.5495,22.5585,1400.0
2016-11-08 14:00:00,25.0,25.0,24.97,25.0,9598.0,22.5585,22.5585,22.5314,22.5585,9598.0
2016-11-08 14:30:00,24.99,24.99,24.97,24.98,4168.0,22.5495,22.5495,22.5314,22.5405,4168.0
2016-11-08 15:00:00,24.98,25.01,24.98,25.01,7499.0,22.5405,22.5675,22.5405,22.5675,7499.0
2016-11-08 15:30:00,25.01,25.05,24.97,24.99,27981.0,22.5675,22.6036,22.5314,22.5495,27981.0
2016-11-09 09:30:00,24.81,24.99,24.8,24.91,53473.0,22.3871,22.5495,22.3781,22.4773,53473.0
2016-11-09 10:00:00,24.92,24.94,24.9,24.94,5553.0,22.4863,22.5044,22.4683,22.5044,5553.0
2016-11-09 10:30:00,24.94,24.94,24.91,24.91,4730.0,22.5044,22.5044,22.4773,22.4773,4730.0
2016-11-09 11:00:00,24.91,24.91,24.87,24.88,47845.0,22.4773,22.4773,22.4412,22.4502,47845.0
2016-11-09 11:30:00,24.89,24.94,24.89,24.93,18111.0,22.4593,22.5044,22.4593,22.4954,18111.0
2016-11-09 12:00:00,24.94,24.95,24.93,24.93,8732.0,22.5044,22.5134,22.4954,22.4954,8732.0
2016-11-09 12:30:00,24.93,24.94,24.92,24.93,5660.0,22.4954,22.5044,22.4863,22.4954,5660.0
2016-11-09 13:00:00,24.93,24.94,24.83,24.83,8500.0,22.4954,22.5044,22.4051,22.4051,8500.0
2016-11-09 13:30:00,24.83,24.89,24.83,24.88,3115.0,22.4051,22.4593,22.4051,22.4502,3115.0
2016-11-09 14:00:00,24.88,24.91,24.88,24.91,3700.0,22.4502,22.4773,22.4502,22.4773,3700.0
2016-11-09 14:30:00,24.91,24.95,24.91,24.94,12118.0,22.4773,22.5134,22.4773,22.5044,12118.0
2016-11-09 15:00:00,24.93,24.93,24.92,24.93,6552.0,22.4954,22.4954,22.4863,22.4954,6552.0
2016-11-09 15:30:00,24.92,24.97,24.9,24.9,21286.0,22.4863,22.5314,22.4683,22.4683,21286.0
2016-11-10 09:30:00,25.02,25.04,24.88,24.88,30473.0,22.5766,22.5946,22.4502,22.4502,30473.0
2016-11-10 10:00:00,24.87,24.87,24.78,24.79,10377.0,22.4412,22.4412,22.36,22.369,10377.0
2016-11-10 10:30:00,24.79,24.83,24.76,24.76,12184.0,22.369,22.4051,22.342,22.342,12184.0
2016-11-10 11:00:00,24.75,24.78,24.75,24.76,12789.0,22.3329,22.36,22.3329,22.342,12789.0
2016-11-10 11:30:00,24.76,24.78,24.71,24.71,25155.0,22.342,22.36,22.2968,22.2968,25155.0
2016-11-10 12:00:00,24.73,24.76,24.73,24.73,5000.0,22.3149,22.342,22.3149,22.3149,5000.0
2016-11-10 12:30:00,24.73,24.75,24.71,24.75,4289.0,22.3149,22.3329,22.2968,22.3329,4289.0
2016-11-10 13:00:00,24.75,24.76,24.72,24.73,7450.0,22.3329,22.342,22.3059,22.3149,7450.0
2016-11-10 13:30:00,24.72,24.76,24.71,24.76,7400.0,22.3059,22.342,22.2968,22.342,7400.0
2016-11-10 14:00:00,24.76,24.78,24.75,24.77,8383.0,22.342,22.36,22.3329,22.351,8383.0
2016-11-10 14:30:00,24.78,24.78,24.73,24.73,13457.0,22.36,22.36,22.3149,22.3149,13457.0
2016-11-10 15:00:00,24.73,24.74,24.7,24.7,7896.0,22.3149,22.3239,22.2878,22.2878,7896.0
2016-11-10 15:30:00,24.69,24.78,24.68,24.78,47412.0,22.2788,22.36,22.2698,22.36,47412.0
2016-11-11 09:30:00,24.98,25.04,24.98,24.99,26465.0,22.5405,22.5946,22.5405,22.5495,26465.0
2016-11-11 10:00:00,24.98,24.98,24.94,24.97,46118.0,22.5405,22.5405,22.5044,22.5314,46118.0
2016-11-11 10:30:00,24.97,24.98,24.96,24.96,2653.0,22.5314,22.5405,22.5224,22.5224,2653.0
2016-11-11 11:00:00,24.97,24.98,24.97,24.97,4324.0,22.5314,22.5405,22.5314,22.5314,4324.0
2016-11-11 11:30:00,24.98,25.02,24.98,25.02,4800.0,22.5405,22.5766,22.5405,22.5766,4800.0
2016-11-11 12:00:00,25.02,25.04,25.02,25.04,7900.0,22.5766,22.5946,22.5766,22.5946,7900.0
2016-11-11 12:30:00,25.04,25.05,25.04,25.05,1264.0,22.5946,22.6036,22.5946,22.6036,1264.0
2016-11-11 13:00:00,25.06,25.09,25.06,25.09,4142.0,22.6127,22.6397,22.6127,22.6397,4142.0
2016-11-11 13:30:00,25.09,25.09,25.03,25.03,16531.0,22.6397,22.6397,22.5856,22.5856,16531.0
2016-11-11 14:00:00,25.05,25.07,25.04,25.07,5300.0,22.6036,22.6217,22.5946,22.6217,5300.0
2016-11-11 14:30:00,25.06,25.06,25.04,25.05,5405.0,22.6127,22.6127,22.5946,22.6036,5405.0
2016-11-11 15:00:00,25.06,25.06,25.05,25.05,7479.0,22.6127,22.6127,22.6036,22.6036,7479.0
2016-11-11 15:30:00,25.06,25.14,25.06,25.11,42615.0,22.6127,22.6848,22.6127,22.6578,42615.0
2016-11-14 09:30:00,25.12,25.13,25.03,25.06,24651.0,22.6668,22.6758,22.5856,22.6127,24651.0
2016-11-14 10:00:00,25.05,25.08,25.05,25.07,7713.0,22.6036,22.6307,22.6036,22.6217,7713.0
2016-11-14 10:30:00,25.07,25.08,25.04,25.04,3707.0,22.6217,22.6307,22.5946,22.5946,3707.0
2016-11-14 11:00:00,25.04,25.05,25.02,25.02,5300.0,22.5946,22.6036,22.5766,22.5766,5300.0
2016-11-14 11:30:00,25.02,25.05,25.02,25.05,2400.0,22.5766,22.6036,22.5766,22.6036,2400.0
2016-11-14 12:00:00,25.04,25.04,25.03,25.03,800.0,22.5946,22.5946,22.5856,22.5856,800.0
2016-11-14 12:30:00,25.02,25.03,25.01,25.03,1800.0,22.5766,22.5856,22.5675,22.5856,1800.0
2016-11-14 13:00:00,25.04,25.08,25.03,25.03,7389.0,22.5946,22.6307,22.5856,22.5856,7389.0
2016-11-14 13:30:00,25.03,25.05,25.01,25.02,6458.0,22.5856,22.6036,22.5675,22.5766,6458.0
2016-11-14 14:00:00,25.02,25.03,25.02,25.03,1100.0,22.5766,22.5856,22.5766,22.5856,1100.0
2016-11-14 14:30:00,25.03,25.05,25.02,25.04,3159.0,22.5856,22.6036,22.5766,22.5946,3159.0
2016-11-14 15:00:00,25.05,25.06,25.04,25.04,3600.0,22.6036,22.6127,22.5946,22.5946,3600.0
2016-11-14 15:30:00,25.04,25.05,25.03,25.04,10028.0,22.5946,22.6036,22.5856,22.5946,10028.0
2016-11-15 09:30:00,25.03,25.04,25.01,25.02,22148.0,22.5856,22.5946,22.5675,22.5766,22148.0
2016-11-15 10:00:00,25.02,25.04,25.01,25.02,7945.0,22.5766,22.5946,22.5675,22.5766,7945.0
2016-11-15 10:30:00,25.02,25.03,25.01,25.01,7760.0,22.5766,22.5856,22.5675,22.5675,7760.0
2016-11-15 11:00:00,25.01,25.02,25.01,25.02,2889.0,22.5675,22.5766,22.5675,22.5766,2889.0
2016-11-15 11:30:00,25.02,25.02,25.02,25.02,4655.0,22.5766,22.5766,22.5766,22.5766,4655.0
2016-11-15 12:00:00,25.02,25.02,25.01,25.01,4408.0,22.5766,22.5766,22.5675,22.5675,4408.0
2016-11-15 12:30:00,25.02,25.02,25.02,25.02,1400.0,22.5766,22.5766,22.5766,22.5766,1400.0
2016-11-15 13:00:00,25.02,25.02,25.02,25.02,500.0,22.5766,22.5766,22.5766,22.5766,500.0
2016-11-15 13:30:00,25.03,25.07,25.03,25.07,9399.0,22.5856,22.6217,22.5856,22.6217,9399.0
2016-11-15 14:00:00,25.07,25.07,25.05,25.05,1500.0,22.6217,22.6217,22.6036,22.6036,1500.0
2016-11-15 14:30:00,25.06,25.07,25.06,25.07,4058.0,22.6127,22.6217,22.6127,22.6217,4058.0
2016-11-15 15:00:00,25.07,25.08,25.06,25.08,2614.0,22.6217,22.6307,22.6127,22.6307,2614.0
2016-11-15 15:30:00,25.08,25.08,25.05,25.07,8996.0,22.6307,22.6307,22.6036,22.6217,8996.0
2016-11-16 09:30:00,24.97,24.97,24.93,24.93,24447.0,22.5314,22.5314,22.4954,22.4954,24447.0
2016-11-16 10:00:00,24.93,24.94,24.93,24.93,16300.0,22.4954,22.5044,22.4954,22.4954,16300.0
2016-11-16 10:30:00,24.93,24.95,24.92,24.94,24501.0,22.4954,22.5134,22.4863,22.5044,24501.0
2016-11-16 11:00:00,24.93,24.93,24.9,24.92,2426.0,22.4954,22.4954,22.4683,22.4863,2426.0
2016-11-16 11:30:00,24.92,24.92,24.91,24.91,4018.0,22.4863,22.4863,22.4773,22.4773,4018.0
2016-11-16 12:00:00,24.91,24.91,24.9,24.9,4364.0,22.4773,22.4773,22.4683,22.4683,4364.0
2016-11-16 12:30:00,24.91,24.91,24.9,24.9,1890.0,22.4773,22.4773,22.4683,22.4683,1890.0
2016-11-16 13:00:00,24.89,24.9,24.89,24.9,2200.0,22.4593,22.4683,22.4593,22.4683,2200.0
2016-11-16 13:30:00,24.91,24.92,24.9,24.92,5756.0,22.4773,22.4863,22.4683,22.4863,5756.0
2016-11-16 14:00:00,24.92,24.92,24.92,24.92,3500.0,22.4863,22.4863,22.4863,22.4863,3500.0
2016-11-16 14:30:00,24.93,24.94,24.93,24.94,1201.0,22.4954,22.5044,22.4954,22.5044,1201.0
2016-11-16 15:00:00,24.96,24.97,24.95,24.96,7600.0,22.5224,22.5314,22.5134,22.5224,7600.0
2016-11-16 15:30:00,24.95,24.96,24.92,24.92,16598.0,22.5134,22.5224,22.4863,22.4863,16598.0
2016-11-17 09:30:00,24.99,25.07,24.91,25.07,8247.0,22.5495,22.6217,22.4773,22.6217,8247.0
2016-11-17 10:00:00,25.07,25.08,25.06,25.08,1700.0,22.6217,22.6307,22.6127,22.6307,1700.0
2016-11-17 10:30:00,25.07,25.07,25.06,25.06,700.0,22.6217,22.6217,22.6127,22.6127,700.0
2016-11-17 11:00:00,25.07,25.08,25.07,25.07,1200.0,22.6217,22.6307,22.6217,22.6217,1200.0
2016-11-17 11:30:00,25.08,25.08,25.08,25.08,900.0,22.6307,22.6307,22.6307,22.6307,900.0
2016-11-17 12:00:00,25.08,25.08,25.08,25.08,200.0,22.6307,22.6307,22.6307,22.6307,200.0
2016-11-17 12:30:00,25.09,25.09,25.08,25.08,1506.0,22.6397,22.6397,22.6307,22.6307,1506.0
2016-11-17 13:00:00,25.08,25.08,25.06,25.06,2929.0,22.6307,22.6307,22.6127,22.6127,2929.0
2016-11-17 13:30:00,25.06,25.06,25.06,25.06,0.0,22.6127,22.6127,22.6127,22.6127,0.0
2016-11-17 14:00:00,25.07,25.08,25.07,25.08,1800.0,22.6217,22.6307,22.6217,22.6307,1800.0
2016-11-17 14:30:00,25.07,25.07,25.07,25.07,300.0,22.6217,22.6217,22.6217,22.6217,300.0
2016-11-17 15:00:00,25.07,25.07,25.07,25.07,200.0,22.6217,22.6217,22.6217,22.6217,200.0
2016-11-17 15:30:00,25.08,25.09,25.06,25.07,11539.0,22.6307,22.6397,22.6127,22.6217,11539.0
2016-11-18 09:30:00,24.92,24.92,24.87,24.89,4493.0,22.4863,22.4863,22.4412,22.4593,4493.0
2016-11-18 10:00:00,24.89,24.9,24.89,24.9,3236.0,22.4593,22.4683,22.4593,22.4683,3236.0
2016-11-18 10:30:00,24.91,24.91,24.88,24.88,3945.0,22.4773,22.4773,22.4502,22.4502,3945.0
2016-11-18 11:00:00,24.88,24.88,24.86,24.86,2550.0,22.4502,22.4502,22.4322,22.4322,2550.0
2016-11-18 11:30:00,24.86,24.86,24.83,24.85,6990.0,22.4322,22.4322,22.4051,22.4232,6990.0
2016-11-18 12:00:00,24.86,24.86,24.85,24.86,700.0,22.4322,22.4322,22.4232,22.4322,700.0
2016-11-18 12:30:00,24.85,24.85,24.85,24.85,300.0,22.4232,22.4232,22.4232,22.4232,300.0
2016-11-18 13:00:00,24.85,24.85,24.85,24.85,300.0,22.4232,22.4232,22.4232,22.4232,300.0
2016-11-18 13:30:00,24.85,24.85,24.85,24.85,200.0,22.4232,22.4232,22.4232,22.4232,200.0
2016-11-18 14:00:00,24.85,24.85,24.85,24.85,0.0,22.4232,22.4232,22.4232,22.4232,0.0
2016-11-18 14:30:00,24.85,24.85,24.84,24.84,3700.0,22.4232,22.4232,22.4141,22.4141,3700.0
2016-11-18 15:00:00,24.85,24.85,24.85,24.85,100.0,22.4232,22.4232,22.4232,22.4232,100.0
2016-11-18 15:30:00,24.86,24.86,24.83,24.84,13618.0,22.4322,22.4322,22.4051,22.4141,13618.0
2016-11-21 09:30:00,25.05,25.09,25.03,25.07,11856.0,22.6036,22.6397,22.5856,22.6217,11856.0
2016-11-21 10:00:00,25.07,25.08,25.07,25.07,4443.0,22.6217,22.6307,22.6217,22.6217,4443.0
2016-11-21 10:30:00,25.07,25.07,25.07,25.07,600.0,22.6217,22.6217,22.6217,22.6217,600.0
2016-11-21 11:00:00,25.08,25.09,25.08,25.09,600.0,22.6307,22.6397,22.6307,22.6397,600.0
2016-11-21 11:30:00,25.09,25.09,25.08,25.08,200.0,22.6397,22.6397,22.6307,22.6307,200.0
2016-11-21 12:00:00,25.08,25.08,25.08,25.08,0.0,22.6307,22.6307,22.6307,22.6307,0.0
2016-11-21 12:30:00,25.09,25.09,25.08,25.08,9880.0,22.6397,22.6397,22.6307,22.6307,9880.0
2016-11-21 13:00:00,25.08,25.09,25.08,25.08,6890.0,22.6307,22.6397,22.6307,22.6307,6890.0
2016-11-21 13:30:00,25.08,25.08,25.08,25.08,0.0,22.6307,22.6307,22.6307,22.6307,0.0
2016-11-21 14:00:00,25.08,25.08,25.08,25.08,0.0,22.6307,22.6307,22.6307,22.6307,0.0
2016-11-21 14:30:00,25.09,25.09,25.09,25.09,500.0,22.6397,22.6397,22.6397,22.6397,500.0
2016-11-21 15:00:00,25.08,25.08,25.07,25.08,5558.0,22.6307,22.6307,22.6217,22.6307,5558.0
2016-11-21 15:30:00,25.08,25.13,25.07,25.12,31325.0,22.6307,22.6758,22.6217,22.6668,31325.0
2016-11-22 09:30:00,25.3,25.36,25.3,25.33,25660.0,22.8292,22.8834,22.8292,22.8563,25660.0
2016-11-22 10:00:00,25.33,25.33,25.32,25.32,3000.0,22.8563,22.8563,22.8473,22.8473,3000.0
2016-11-22 10:30:00,25.33,25.33,25.3,25.33,5982.0,22.8563,22.8563,22.8292,22.8563,5982.0
2016-11-22 11:00:00,25.33,25.33,25.33,25.33,1088.0,22.8563,22.8563,22.8563,22.8563,1088.0
2016-11-22 11:30:00,25.32,25.34,25.31,25.34,4149.0,22.8473,22.8653,22.8382,22.8653,4149.0
2016-11-22 12:00:00,25.34,25.34,25.34,25.34,700.0,22.8653,22.8653,22.8653,22.8653,700.0
2016-11-22 12:30:00,25.33,25.33,25.33,25.33,300.0,22.8563,22.8563,22.8563,22.8563,300.0
2016-11-22 13:00:00,25.34,25.35,25.34,25.35,418.0,22.8653,22.8743,22.8653,22.8743,418.0
2016-11-22 13:30:00,25.36,25.36,25.33,25.34,5201.0,22.8834,22.8834,22.8563,22.8653,5201.0
2016-11-22 14:00:00,25.35,25.35,25.35,25.35,500.0,22.8743,22.8743,22.8743,22.8743,500.0
2016-11-22 14:30:00,25.35,25.38,25.35,25.38,400.0,22.8743,22.9014,22.8743,22.9014,400.0
2016-11-22 15:00:00,25.38,25.4,25.38,25.39,3679.0,22.9014,22.9195,22.9014,22.9104,3679.0
2016-11-22 15:30:00,25.39,25.42,25.38,25.4,39988.0,22.9104,22.9375,22.9014,22.9195,39988.0
2016-11-23 09:30:00,25.23,25.23,25.15,25.19,16819.0,22.7661,22.7661,22.6939,22.73,16819.0
2016-11-23 10:00:00,25.21,25.24,25.2,25.22,18593.0,22.748,22.7751,22.739,22.757,18593.0
2016-11-23 10:30:00,25.22,25.26,25.22,25.25,48594.0,22.757,22.7931,22.757,22.7841,48594.0
2016-11-23 11:00:00,25.25,25.25,25.22,25.25,2825.0,22.7841,22.7841,22.757,22.7841,2825.0
2016-11-23 11:30:00,25.24,25.26,25.23,25.26,5511.0,22.7751,22.7931,22.7661,22.7931,5511.0
2016-11-23 12:00:00,25.27,25.27,25.25,25.25,7950.0,22.8022,22.8022,22.7841,22.7841,7950.0
2016-11-23 12:30:00,25.25,25.25,25.25,25.25,2916.0,22.7841,22.7841,22.7841,22.7841,2916.0
2016-11-23 13:00:00,25.28,25.29,25.28,25.29,500.0,22.8112,22.8202,22.8112,22.8202,500.0
2016-11-23 13:30:00,25.3,25.3,25.24,25.27,9300.0,22.8292,22.8292,22.7751,22.8022,9300.0
2016-11-23 14:00:00,25.27,25.27,25.26,25.27,2900.0,22.8022,22.8022,22.7931,22.8022,2900.0
2016-11-23 14:30:00,25.26,25.26,25.24,25.24,2372.0,22.7931,22.7931,22.7751,22.7751,2372.0
2016-11-23 15:00:00,25.25,25.27,25.25,25.27,713.0,22.7841,22.8022,22.7841,22.8022,713.0
2016-11-23 15:30:00,25.28,25.3,25.25,25.26,11162.0,22.8112,22.8292,22.7841,22.7931,11162.0
2016-11-25 09:30:00,25.53,25.64,25.53,25.62,28920.0,23.0368,23.136,23.0368,23.118,28920.0
2016-11-25 10:00:00,25.62,25.62,25.61,25.62,2300.0,23.118,23.118,23.1089,23.118,2300.0
2016-11-25 10:30:00,25.61,25.61,25.61,25.61,100.0,23.1089,23.1089,23.1089,23.1089,100.0
2016-11-25 11:00:00,25.62,25.62,25.6,25.61,6169.0,23.118,23.118,23.0999,23.1089,6169.0
2016-11-25 11:30:00,25.61,25.67,25.61,25.67,13431.0,23.1089,23.1631,23.1089,23.1631,13431.0
2016-11-25 12:00:00,25.66,25.67,25.66,25.67,4392.0,23.1541,23.1631,23.1541,23.1631,4392.0
2016-11-25 12:30:00,25.66,25.69,25.66,25.68,69967.0,23.1541,23.1811,23.1541,23.1721,69967.0
2016-11-28 09:30:00,25.72,25.73,25.69,25.73,19626.0,23.2082,23.2172,23.1811,23.2172,19626.0
2016-11-28 10:00:00,25.74,25.74,25.73,25.73,666.0,23.2263,23.2263,23.2172,23.2172,666.0
2016-11-28 10:30:00,25.75,25.75,25.73,25.73,1300.0,23.2353,23.2353,23.2172,23.2172,1300.0
2016-11-28 11:00:00,25.73,25.73,25.69,25.69,5962.0,23.2172,23.2172,23.1811,23.1811,5962.0
2016-11-28 11:30:00,25.7,25.76,25.7,25.7,17361.0,23.1902,23.2443,23.1902,23.1902,17361.0
2016-11-28 12:00:00,25.71,25.71,25.7,25.7,300.0,23.1992,23.1992,23.1902,23.1902,300.0
2016-11-28 12:30:00,25.71,25.74,25.71,25.73,4220.0,23.1992,23.2263,23.1992,23.2172,4220.0
2016-11-28 13:00:00,25.73,25.73,25.72,25.73,4020.0,23.2172,23.2172,23.2082,23.2172,4020.0
2016-11-28 13:30:00,25.72,25.74,25.72,25.74,3853.0,23.2082,23.2263,23.2082,23.2263,3853.0
2016-11-28 14:00:00,25.74,25.75,25.73,25.73,8423.0,23.2263,23.2353,23.2172,23.2172,8423.0
2016-11-28 14:30:00,25.72,25.74,25.71,25.73,9565.0,23.2082,23.2263,23.1992,23.2172,9565.0
2016-11-28 15:00:00,25.73,25.74,25.72,25.72,13214.0,23.2172,23.2263,23.2082,23.2082,13214.0
2016-11-28 15:30:00,25.72,25.74,25.72,25.73,12429.0,23.2082,23.2263,23.2082,23.2172,12429.0
2016-11-29 09:30:00,25.98,26.04,25.93,26.02,54921.0,23.4428,23.497,23.3977,23.4789,54921.0
2016-11-29 10:00:00,26.02,26.05,26.02,26.05,7100.0,23.4789,23.506,23.4789,23.506,7100.0
2016-11-29 10:30:00,26.05,26.11,26.05,26.11,34985.0,23.506,23.5601,23.506,23.5601,34985.0
2016-11-29 11:00:00,26.11,26.12,26.1,26.11,8922.0,23.5601,23.5691,23.5511,23.5601,8922.0
2016-11-29 11:30:00,26.11,26.12,26.11,26.12,1100.0,23.5601,23.5691,23.5601,23.5691,1100.0
2016-11-29 12:00:00,26.12,26.12,26.1,26.1,2800.0,23.5691,23.5691,23.5511,23.5511,2800.0
2016-11-29 12:30:00,26.11,26.11,26.11,26.11,100.0,23.5601,23.5601,23.5601,23.5601,100.0
2016-11-29 13:00:00,26.11,26.11,26.11,26.11,1380.0,23.5601,23.5601,23.5601,23.5601,1380.0
2016-11-29 13:30:00,26.11,26.12,26.11,26.12,9300.0,23.5601,23.5691,23.5601,23.5691,9300.0
2016-11-29 14:00:00,26.13,26.13,26.12,26.13,1467.0,23.5782,23.5782,23.5691,23.5782,1467.0
2016-11-29 14:30:00,26.13,26.14,26.12,26.13,4441.0,23.5782,23.5872,23.5691,23.5782,4441.0
2016-11-29 15:00:00,26.12,26.13,26.12,26.13,11370.0,23.5691,23.5782,23.5691,23.5782,11370.0
2016-11-29 15:30:00,26.13,26.14,26.12,26.13,39525.0,23.5782,23.5872,23.5691,23.5782,39525.0
2016-11-30 09:30:00,25.93,25.93,25.87,25.88,17925.0,23.3977,23.3977,23.3436,23.3526,17925.0
2016-11-30 10:00:00,25.88,25.88,25.88,25.88,1265.0,23.3526,23.3526,23.3526,23.3526,1265.0
2016-11-30 10:30:00,25.88,25.92,25.88,25.91,13688.0,23.3526,23.3887,23.3526,23.3796,13688.0
2016-11-30 11:00:00,25.9,25.92,25.9,25.91,7972.0,23.3706,23.3887,23.3706,23.3796,7972.0
2016-11-30 11:30:00,25.92,25.92,25.92,25.92,100.0,23.3887,23.3887,23.3887,23.3887,100.0
2016-11-30 12:00:00,25.92,25.92,25.88,25.88,24219.0,23.3887,23.3887,23.3526,23.3526,24219.0
2016-11-30 12:30:00,25.88,25.88,25.88,25.88,8261.0,23.3526,23.3526,23.3526,23.3526,8261.0
2016-11-30 13:00:00,25.87,25.87,25.87,25.87,290.0,23.3436,23.3436,23.3436,23.3436,290.0
2016-11-30 13:30:00,25.87,25.88,25.87,25.88,1070.0,23.3436,23.3526,23.3436,23.3526,1070.0
2016-11-30 14:00:00,25.88,25.88,25.84,25.85,7366.0,23.3526,23.3526,23.3165,23.3255,7366.0
2016-11-30 14:30:00,25.84,25.84,25.84,25.84,1900.0,23.3165,23.3165,23.3165,23.3165,1900.0
2016-11-30 15:00:00,25.84,25.85,25.83,25.85,3500.0,23.3165,23.3255,23.3075,23.3255,3500.0
2016-11-30 15:30:00,25.85,25.89,25.84,25.88,62311.0,23.3255,23.3616,23.3165,23.3526,62311.0
2016-12-01 09:30:00,26.09,26.18,26.08,26.16,60159.0,23.5421,23.6233,23.533,23.6052,60159.0
2016-12-01 10:00:00,26.18,26.18,26.17,26.17,900.0,23.6233,23.6233,23.6143,23.6143,900.0
2016-12-01 10:30:00,26.16,26.17,26.15,26.16,7551.0,23.6052,23.6143,23.5962,23.6052,7551.0
2016-12-01 11:00:00,26.17,26.17,26.15,26.15,4000.0,23.6143,23.6143,23.5962,23.5962,4000.0
2016-12-01 11:30:00,26.15,26.18,26.15,26.18,900.0,23.5962,23.6233,23.5962,23.6233,900.0
2016-12-01 12:00:00,26.16,26.16,26.16,26.16,200.0,23.6052,23.6052,23.6052,23.6052,200.0
2016-12-01 12:30:00,26.16,26.16,26.15,26.15,4800.0,23.6052,23.6052,23.5962,23.5962,4800.0
2016-12-01 13:00:00,26.16,26.16,26.13,26.13,1700.0,23.6052,23.6052,23.5782,23.5782,1700.0
2016-12-01 13:30:00,26.14,26.14,26.13,26.13,4016.0,23.5872,23.5872,23.5782,23.5782,4016.0
2016-12-01 14:00:00,26.13,26.14,26.13,26.14,900.0,23.5782,23.5872,23.5782,23.5872,900.0
2016-12-01 14:30:00,26.16,26.17,26.15,26.17,1600.0,23.6052,23.6143,23.5962,23.6143,1600.0
2016-12-01 15:00:00,26.17,26.17,26.15,26.16,2200.0,23.6143,23.6143,23.5962,23.6052,2200.0
2016-12-01 15:30:00,26.16,26.17,26.11,26.17,26244.0,23.6052,23.6143,23.5601,23.6143,26244.0
2016-12-02 09:30:00,25.9,25.93,25.86,25.88,31161.0,23.3706,23.3977,23.3345,23.3526,31161.0
2016-12-02 10:00:00,25.89,25.94,25.89,25.94,2700.0,23.3616,23.4067,23.3616,23.4067,2700.0
2016-12-02 10:30:00,25.94,25.95,25.94,25.94,2259.0,23.4067,23.4157,23.4067,23.4067,2259.0
2016-12-02 11:00:00,25.94,25.94,25.94,25.94,0.0,23.4067,23.4067,23.4067,23.4067,0.0
2016-12-02 11:30:00,25.93,25.95,25.93,25.95,14264.0,23.3977,23.4157,23.3977,23.4157,14264.0
2016-12-02 12:00:00,25.95,25.96,25.94,25.94,16526.0,23.4157,23.4248,23.4067,23.4067,16526.0
2016-12-02 12:30:00,25.94,25.95,25.94,25.95,400.0,23.4067,23.4157,23.4067,23.4157,400.0
2016-12-02 13:00:00,25.95,25.95,25.94,25.94,6400.0,23.4157,23.4157,23.4067,23.4067,6400.0
2016-12-02 13:30:00,25.94,25.97,25.94,25.95,12330.0,23.4067,23.4338,23.4067,23.4157,12330.0
2016-12-02 14:00:00,25.95,25.96,25.95,25.95,11424.0,23.4157,23.4248,23.4157,23.4157,11424.0
2016-12-02 14:30:00,25.95,25.95,25.94,25.94,1500.0,23.4157,23.4157,23.4067,23.4067,1500.0
2016-12-02 15:00:00,25.94,25.95,25.94,25.95,7398.0,23.4067,23.4157,23.4067,23.4157,7398.0
2016-12-02 15:30:00,25.96,25.96,25.92,25.94,45386.0,23.4248,23.4248,23.3887,23.4067,45386.0
2016-12-05 09:30:00,25.56,25.56,25.48,25.49,34292.0,23.0638,23.0638,22.9916,23.0007,34292.0
2016-12-05 10:00:00,25.49,25.49,25.48,25.48,4060.0,23.0007,23.0007,22.9916,22.9916,4060.0
2016-12-05 10:30:00,25.47,25.52,25.47,25.52,12788.0,22.9826,23.0277,22.9826,23.0277,12788.0
2016-12-05 11:00:00,25.51,25.53,25.49,25.49,9416.0,23.0187,23.0368,23.0007,23.0007,9416.0
2016-12-05 11:30:00,25.49,25.53,25.49,25.53,14130.0,23.0007,23.0368,23.0007,23.0368,14130.0
2016-12-05 12:00:00,25.52,25.52,25.52,25.52,1616.0,23.0277,23.0277,23.0277,23.0277,1616.0
2016-12-05 12:30:00,25.52,25.54,25.49,25.53,11332.0,23.0277,23.0458,23.0007,23.0368,11332.0
2016-12-05 13:00:00,25.54,25.54,25.54,25.54,1600.0,23.0458,23.0458,23.0458,23.0458,1600.0
2016-12-05 13:30:00,25.54,25.55,25.54,25.55,700.0,23.0458,23.0548,23.0458,23.0548,700.0
2016-12-05 14:00:00,25.55,25.55,25.54,25.54,4025.0,23.0548,23.0548,23.0458,23.0458,4025.0
2016-12-05 14:30:00,25.54,25.59,25.54,25.57,6496.0,23.0458,23.0909,23.0458,23.0729,6496.0
2016-12-05 15:00:00,25.58,25.6,25.58,25.59,4878.0,23.0819,23.0999,23.0819,23.0909,4878.0
2016-12-05 15:30:00,25.59,25.62,25.55,25.55,30031.0,23.0909,23.118,23.0548,23.0548,30031.0
2016-12-06 09:30:00,25.39,25.4,25.37,25.37,15537.0,22.9104,22.9195,22.8924,22.8924,15537.0
2016-12-06 10:00:00,25.38,25.38,25.35,25.37,7705.0,22.9014,22.9014,22.8743,22.8924,7705.0
2016-12-06 10:30:00,25.37,25.37,25.36,25.36,5404.0,22.8924,22.8924,22.8834,22.8834,5404.0
2016-12-06 11:00:00,25.36,25.37,25.35,25.36,18332.0,22.8834,22.8924,22.8743,22.8834,18332.0
2016-12-06 11:30:00,25.36,25.37,25.35,25.35,4551.0,22.8834,22.8924,22.8743,22.8743,4551.0
2016-12-06 12:00:00,25.35,25.35,25.35,25.35,5317.0,22.8743,22.8743,22.8743,22.8743,5317.0
2016-12-06 12:30:00,25.35,25.35,25.35,25.35,7083.0,22.8743,22.8743,22.8743,22.8743,7083.0
2016-12-06 13:00:00,25.35,25.35,25.34,25.34,3600.0,22.8743,22.8743,22.8653,22.8653,3600.0
2016-12-06 13:30:00,25.34,25.35,25.34,25.35,3800.0,22.8653,22.8743,22.8653,22.8743,3800.0
2016-12-06 14:00:00,25.35,25.35,25.34,25.35,4810.0,22.8743,22.8743,22.8653,22.8743,4810.0
2016-12-06 14:30:00,25.36,25.36,25.35,25.35,3417.0,22.8834,22.8834,22.8743,22.8743,3417.0
2016-12-06 15:00:00,25.35,25.36,25.35,25.36,3232.0,22.8743,22.8834,22.8743,22.8834,3232.0
2016-12-06 15:30:00,25.36,25.38,25.35,25.35,30304.0,22.8834,22.9014,22.8743,22.8743,30304.0
2016-12-07 09:30:00,25.48,25.48,25.43,25.44,38336.0,22.9916,22.9916,22.9465,22.9555,38336.0
2016-12-07 10:00:00,25.44,25.45,25.44,25.45,3143.0,22.9555,22.9646,22.9555,22.9646,3143.0
2016-12-07 10:30:00,25.46,25.47,25.46,25.47,1738.0,22.9736,22.9826,22.9736,22.9826,1738.0
2016-12-07 11:00:00,25.48,25.48,25.47,25.47,1964.0,22.9916,22.9916,22.9826,22.9826,1964.0
2016-12-07 11:30:00,25.49,25.5,25.49,25.5,1250.0,23.0007,23.0097,23.0007,23.0097,1250.0
2016-12-07 12:00:00,25.5,25.5,25.48,25.48,1200.0,23.0097,23.0097,22.9916,22.9916,1200.0
2016-12-07 12:30:00,25.47,25.49,25.47,25.49,1354.0,22.9826,23.0007,22.9826,23.0007,1354.0
2016-12-07 13:00:00,25.49,25.51,25.49,25.51,1700.0,23.0007,23.0187,23.0007,23.0187,1700.0
2016-12-07 13:30:00,25.51,25.52,25.51,25.52,2113.0,23.0187,23.0277,23.0187,23.0277,2113.0
2016-12-07 14:00:00,25.51,25.54,25.5,25.54,8036.0,23.0187,23.0458,23.0097,23.0458,8036.0
2016-12-07 14:30:00,25.55,25.57,25.53,25.57,19941.0,23.0548,23.0729,23.0368,23.0729,19941.0
2016-12-07 15:00:00,25.58,25.59,25.56,25.59,10154.0,23.0819,23.0909,23.0638,23.0909,10154.0
2016-12-07 15:30:00,25.59,25.59,25.55,25.57,39573.0,23.0909,23.0909,23.0548,23.0729,39573.0
2016-12-08 09:30:00,25.33,25.44,25.33,25.37,21133.0,22.8563,22.9555,22.8563,22.8924,21133.0
2016-12-08 10:00:00,25.37,25.37,25.32,25.33,8800.0,22.8924,22.8924,22.8473,22.8563,8800.0
2016-12-08 10:30:00,25.33,25.33,25.31,25.31,3600.0,22.8563,22.8563,22.8382,22.8382,3600.0
2016-12-08 11:00:00,25.31,25.31,25.3,25.3,2482.0,22.8382,22.8382,22.8292,22.8292,2482.0
2016-12-08 11:30:00,25.29,25.29,25.27,25.27,1634.0,22.8202,22.8202,22.8022,22.8022,1634.0
2016-12-08 12:00:00,25.28,25.3,25.27,25.3,4749.0,22.8112,22.8292,22.8022,22.8292,4749.0
2016-12-08 12:30:00,25.3,25.31,25.29,25.3,4312.0,22.8292,22.8382,22.8202,22.8292,4312.0
2016-12-08 13:00:00,25.29,25.29,25.28,25.29,4600.0,22.8202,22.8202,22.8112,22.8202,4600.0
2016-12-08 13:30:00,25.29,25.29,25.28,25.28,600.0,22.8202,22.8202,22.8112,22.8112,600.0
2016-12-08 14:00:00,25.28,25.31,25.28,25.28,13400.0,22.8112,22.8382,22.8112,22.8112,13400.0
2016-12-08 14:30:00,25.28,25.28,25.27,25.27,2900.0,22.8112,22.8112,22.8022,22.8022,2900.0
2016-12-08 15:00:00,25.28,25.28,25.27,25.28,3400.0,22.8112,22.8112,22.8022,22.8112,3400.0
2016-12-08 15:30:00,25.28,25.3,25.28,25.29,5169.0,22.8112,22.8292,22.8112,22.8202,5169.0
2016-12-09 09:30:00,25.44,25.44,25.42,25.42,11047.0,22.9555,22.9555,22.9375,22.9375,11047.0
2016-12-09 10:00:00,25.42,25.44,25.42,25.44,6378.0,22.9375,22.9555,22.9375,22.9555,6378.0
2016-12-09 10:30:00,25.43,25.43,25.43,25.43,700.0,22.9465,22.9465,22.9465,22.9465,700.0
2016-12-09 11:00:00,25.44,25.45,25.44,25.45,5903.0,22.9555,22.9646,22.9555,22.9646,5903.0
2016-12-09 11:30:00,25.44,25.44,25.43,25.43,4395.0,22.9555,22.9555,22.9465,22.9465,4395.0
2016-12-09 12:00:00,25.42,25.42,25.41,25.41,3400.0,22.9375,22.9375,22.9285,22.9285,3400.0
2016-12-09 12:30:00,25.42,25.42,25.41,25.41,5457.0,22.9375,22.9375,22.9285,22.9285,5457.0
2016-12-09 13:00:00,25.4,25.4,25.36,25.36,58874.0,22.9195,22.9195,22.8834,22.8834,58874.0
2016-12-09 13:30:00,25.36,25.39,25.36,25.39,36205.0,22.8834,22.9104,22.8834,22.9104,36205.0
2016-12-09 14:00:00,25.39,25.39,25.39,25.39,2800.0,22.9104,22.9104,22.9104,22.9104,2800.0
2016-12-09 14:30:00,25.38,25.42,25.37,25.42,9200.0,22.9014,22.9375,22.8924,22.9375,9200.0
2016-12-09 15:00:00,25.42,25.42,25.42,25.42,300.0,22.9375,22.9375,22.9375,22.9375,300.0
2016-12-09 15:30:00,25.42,25.45,25.41,25.43,21005.0,22.9375,22.9646,22.9285,22.9465,21005.0
2016-12-12 09:30:00,24.85,24.86,24.67,24.69,40536.0,22.4232,22.4322,22.2607,22.2788,40536.0
2016-12-12 10:00:00,24.69,24.7,24.65,24.66,27727.0,22.2788,22.2878,22.2427,22.2517,27727.0
2016-12-12 10:30:00,24.66,24.66,24.62,24.62,21625.0,22.2517,22.2517,22.2156,22.2156,21625.0
2016-12-12 11:00:00,24.62,24.62,24.59,24.59,14240.0,22.2156,22.2156,22.1886,22.1886,14240.0
2016-12-12 11:30:00,24.58,24.58,24.58,24.58,4750.0,22.1795,22.1795,22.1795,22.1795,4750.0
2016-12-12 12:00:00,24.58,24.59,24.58,24.59,5900.0,22.1795,22.1886,22.1795,22.1886,5900.0
2016-12-12 12:30:00,24.58,24.58,24.58,24.58,3700.0,22.1795,22.1795,22.1795,22.1795,3700.0
2016-12-12 13:00:00,24.58,24.58,24.54,24.54,40465.0,22.1795,22.1795,22.1434,22.1434,40465.0
2016-12-12 13:30:00,24.54,24.55,24.52,24.52,20818.0,22.1434,22.1525,22.1254,22.1254,20818.0
2016-12-12 14:00:00,24.52,24.52,24.51,24.52,12990.0,22.1254,22.1254,22.1164,22.1254,12990.0
2016-12-12 14:30:00,24.53,24.57,24.53,24.56,19531.0,22.1344,22.1705,22.1344,22.1615,19531.0
2016-12-12 15:00:00,24.57,24.59,24.57,24.57,9837.0,22.1705,22.1886,22.1705,22.1705,9837.0
2016-12-12 15:30:00,24.57,24.61,24.57,24.6,32877.0,22.1705,22.2066,22.1705,22.1976,32877.0
2016-12-13 09:30:00,24.62,24.68,24.62,24.67,23566.0,22.2156,22.2698,22.2156,22.2607,23566.0
2016-12-13 10:00:00,24.66,24.66,24.63,24.64,12300.0,22.2517,22.2517,22.2247,22.2337,12300.0
2016-12-13 10:30:00,24.65,24.65,24.64,24.64,3300.0,22.2427,22.2427,22.2337,22.2337,3300.0
2016-12-13 11:00:00,24.64,24.64,24.63,24.64,3900.0,22.2337,22.2337,22.2247,22.2337,3900.0
2016-12-13 11:30:00,24.63,24.64,24.61,24.61,16366.0,22.2247,22.2337,22.2066,22.2066,16366.0
2016-12-13 12:00:00,24.62,24.63,24.62,24.63,17918.0,22.2156,22.2247,22.2156,22.2247,17918.0
2016-12-13 12:30:00,24.62,24.63,24.62,24.62,17500.0,22.2156,22.2247,22.2156,22.2156,17500.0
2016-12-13 13:00:00,24.62,24.66,24.62,24.66,11900.0,22.2156,22.2517,22.2156,22.2517,11900.0
2016-12-13 13:30:00,24.65,24.66,24.63,24.66,22068.0,22.2427,22.2517,22.2247,22.2517,22068.0
2016-12-13 14:00:00,24.67,24.67,24.63,24.63,13022.0,22.2607,22.2607,22.2247,22.2247,13022.0
2016-12-13 14:30:00,24.64,24.67,24.64,24.67,7782.0,22.2337,22.2607,22.2337,22.2607,7782.0
2016-12-13 15:00:00,24.67,24.67,24.64,24.65,12082.0,22.2607,22.2607,22.2337,22.2427,12082.0
2016-12-13 15:30:00,24.66,24.67,24.63,24.64,40442.0,22.2517,22.2607,22.2247,22.2337,40442.0
2016-12-14 09:30:00,24.51,24.51,24.43,24.43,21148.0,22.1164,22.1164,22.0442,22.0442,21148.0
2016-12-14 10:00:00,24.42,24.44,24.42,24.44,14064.0,22.0352,22.0532,22.0352,22.0532,14064.0
2016-12-14 10:30:00,24.44,24.47,24.44,24.47,13722.0,22.0532,22.0803,22.0532,22.0803,13722.0
2016-12-14 11:00:00,24.46,24.47,24.46,24.46,3790.0,22.0713,22.0803,22.0713,22.0713,3790.0
2016-12-14 11:30:00,24.47,24.49,24.47,24.49,8300.0,22.0803,22.0983,22.0803,22.0983,8300.0
2016-12-14 12:00:00,24.48,24.49,24.48,24.49,4900.0,22.0893,22.0983,22.0893,22.0983,4900.0
2016-12-14 12:30:00,24.49,24.5,24.49,24.5,12098.0,22.0983,22.1073,22.0983,22.1073,12098.0
2016-12-14 13:00:00,24.49,24.49,24.49,24.49,400.0,22.0983,22.0983,22.0983,22.0983,400.0
2016-12-14 13:30:00,24.49,24.5,24.47,24.47,5322.0,22.0983,22.1073,22.0803,22.0803,5322.0
2016-12-14 14:00:00,24.47,24.47,24.33,24.34,27410.0,22.0803,22.0803,21.954,21.963,27410.0
2016-12-14 14:30:00,24.33,24.36,24.33,24.34,19604.0,21.954,21.981,21.954,21.963,19604.0
2016-12-14 15:00:00,24.32,24.32,24.31,24.31,5786.0,21.9449,21.9449,21.9359,21.9359,5786.0
2016-12-14 15:30:00,24.31,24.32,24.26,24.27,6860.0,21.9359,21.9449,21.8908,21.8998,6860.0
2016-12-15 09:30:00,24.02,24.07,24.0,24.03,36102.0,21.6742,21.7193,21.6562,21.6832,36102.0
2016-12-15 10:00:00,24.03,24.03,24.03,24.03,0.0,21.6832,21.6832,21.6832,21.6832,0.0
2016-12-15 10:30:00,24.04,24.06,24.04,24.06,5023.0,21.6923,21.7103,21.6923,21.7103,5023.0
2016-12-15 11:00:00,24.07,24.09,24.06,24.06,23621.0,21.7193,21.7374,21.7103,21.7103,23621.0
2016-12-15 11:30:00,24.05,24.06,24.05,24.05,7557.0,21.7013,21.7103,21.7013,21.7013,7557.0
2016-12-15 12:00:00,24.05,24.06,24.05,24.06,11000.0,21.7013,21.7103,21.7013,21.7103,11000.0
2016-12-15 12:30:00,24.06,24.07,24.06,24.07,7270.0,21.7103,21.7193,21.7103,21.7193,7270.0
2016-12-15 13:00:00,24.07,24.08,24.07,24.08,8100.0,21.7193,21.7284,21.7193,21.7284,8100.0
2016-12-15 13:30:00,24.07,24.08,24.06,24.06,14307.0,21.7193,21.7284,21.7103,21.7103,14307.0
2016-12-15 14:00:00,24.06,24.07,24.06,24.07,12807.0,21.7103,21.7193,21.7103,21.7193,12807.0
2016-12-15 14:30:00,24.07,24.09,24.06,24.07,15364.0,21.7193,21.7374,21.7103,21.7193,15364.0
2016-12-15 15:00:00,24.07,24.08,24.06,24.07,26466.0,21.7193,21.7284,21.7103,21.7193,26466.0
2016-12-15 15:30:00,24.07,24.08,24.06,24.06,46611.0,21.7193,21.7284,21.7103,21.7103,46611.0
2016-12-16 09:30:00,24.05,24.09,24.01,24.04,30506.0,21.7013,21.7374,21.6652,21.6923,30506.0
2016-12-16 10:00:00,24.05,24.07,24.04,24.06,9437.0,21.7013,21.7193,21.6923,21.7103,9437.0
2016-12-16 10:30:00,24.05,24.06,24.03,24.06,46495.0,21.7013,21.7103,21.6832,21.7103,46495.0
2016-12-16 11:00:00,24.06,24.06,24.04,24.05,30630.0,21.7103,21.7103,21.6923,21.7013,30630.0
2016-12-16 11:30:00,24.05,24.05,24.05,24.05,3174.0,21.7013,21.7013,21.7013,21.7013,3174.0
2016-12-16 12:00:00,24.06,24.06,24.03,24.05,147038.0,21.7103,21.7103,21.6832,21.7013,147038.0
2016-12-16 12:30:00,24.04,24.05,23.99,23.99,49863.0,21.6923,21.7013,21.6472,21.6472,49863.0
2016-12-16 13:00:00,23.99,24.02,23.99,24.0,28533.0,21.6472,21.6742,21.6472,21.6562,28533.0
2016-12-16 13:30:00,24.0,24.01,23.99,23.99,20055.0,21.6562,21.6652,21.6472,21.6472,20055.0
2016-12-16 14:00:00,23.98,23.98,23.96,23.97,11289.0,21.6381,21.6381,21.6201,21.6291,11289.0
2016-12-16 14:30:00,23.97,23.97,23.96,23.97,17488.0,21.6291,21.6291,21.6201,21.6291,17488.0
2016-12-16 15:00:00,23.97,23.97,23.95,23.95,19343.0,21.6291,21.6291,21.6111,21.6111,19343.0
2016-12-16 15:30:00,23.95,23.97,23.95,23.96,18088.0,21.6111,21.6291,21.6111,21.6201,18088.0
2016-12-19 09:30:00,23.99,24.0,23.96,23.99,35799.0,21.6472,21.6562,21.6201,21.6472,35799.0
2016-12-19 10:00:00,23.99,23.99,23.98,23.98,8699.0,21.6472,21.6472,21.6381,21.6381,8699.0
2016-12-19 10:30:00,23.99,24.0,23.99,24.0,10513.0,21.6472,21.6562,21.6472,21.6562,10513.0
2016-12-19 11:00:00,23.99,23.99,23.99,23.99,900.0,21.6472,21.6472,21.6472,21.6472,900.0
2016-12-19 11:30:00,23.99,24.0,23.99,24.0,4948.0,21.6472,21.6562,21.6472,21.6562,4948.0
2016-12-19 12:00:00,24.0,24.0,24.0,24.0,2000.0,21.6562,21.6562,21.6562,21.6562,2000.0
2016-12-19 12:30:00,24.0,24.01,24.0,24.0,7814.0,21.6562,21.6652,21.6562,21.6562,7814.0
2016-12-19 13:00:00,24.0,24.0,24.0,24.0,1100.0,21.6562,21.6562,21.6562,21.6562,1100.0
2016-12-19 13:30:00,24.0,24.0,24.0,24.0,800.0,21.6562,21.6562,21.6562,21.6562,800.0
2016-12-19 14:00:00,23.99,23.99,23.99,23.99,1813.0,21.6472,21.6472,21.6472,21.6472,1813.0
2016-12-19 14:30:00,23.99,23.99,23.98,23.98,7870.0,21.6472,21.6472,21.6381,21.6381,7870.0
2016-12-19 15:00:00,23.98,23.98,23.97,23.97,2800.0,21.6381,21.6381,21.6291,21.6291,2800.0
2016-12-19 15:30:00,23.97,23.98,23.95,23.96,22442.0,21.6291,21.6381,21.6111,21.6201,22442.0
2016-12-20 09:30:00,23.85,23.85,23.8,23.81,13787.0,21.5208,21.5208,21.4757,21.4847,13787.0
2016-12-20 10:00:00,23.82,23.83,23.82,23.82,7900.0,21.4938,21.5028,21.4938,21.4938,7900.0
2016-12-20 10:30:00,23.82,23.82,23.82,23.82,2200.0,21.4938,21.4938,21.4938,21.4938,2200.0
2016-12-20 11:00:00,23.83,23.84,23.82,23.82,8799.0,21.5028,21.5118,21.4938,21.4938,8799.0
2016-12-20 11:30:00,23.83,23.83,23.82,23.82,5700.0,21.5028,21.5028,21.4938,21.4938,5700.0
2016-12-20 12:00:00,23.82,23.83,23.81,23.83,5330.0,21.4938,21.5028,21.4847,21.5028,5330.0
2016-12-20 12:30:00,23.82,23.82,23.8,23.81,7300.0,21.4938,21.4938,21.4757,21.4847,7300.0
2016-12-20 13:00:00,23.81,23.81,23.8,23.8,3468.0,21.4847,21.4847,21.4757,21.4757,3468.0
2016-12-20 13:30:00,23.81,23.83,23.81,23.83,16000.0,21.4847,21.5028,21.4847,21.5028,16000.0
2016-12-20 14:00:00,23.82,23.82,23.82,23.82,939.0,21.4938,21.4938,21.4938,21.4938,939.0
2016-12-20 14:30:00,23.83,23.83,23.81,23.81,12695.0,21.5028,21.5028,21.4847,21.4847,12695.0
2016-12-20 15:00:00,23.8,23.82,23.8,23.81,13260.0,21.4757,21.4938,21.4757,21.4847,13260.0
2016-12-20 15:30:00,23.8,23.81,23.78,23.8,36961.0,21.4757,21.4847,21.4577,21.4757,36961.0
2016-12-21 09:30:00,23.91,23.93,23.88,23.92,42523.0,21.73,21.7482,21.7027,21.7391,42523.0
2016-12-21 10:00:00,23.92,23.92,23.91,23.91,4400.0,21.7391,21.7391,21.73,21.73,4400.0
2016-12-21 10:30:00,23.91,23.91,23.91,23.91,5800.0,21.73,21.73,21.73,21.73,5800.0
2016-12-21 11:00:00,23.91,23.91,23.91,23.91,200.0,21.73,21.73,21.73,21.73,200.0
2016-12-21 11:30:00,23.91,23.91,23.91,23.91,0.0,21.73,21.73,21.73,21.73,0.0
2016-12-21 12:00:00,23.91,23.91,23.91,23.91,0.0,21.73,21.73,21.73,21.73,0.0
2016-12-21 12:30:00,23.9,23.9,23.88,23.89,3795.0,21.7209,21.7209,21.7027,21.7118,3795.0
2016-12-21 13:00:00,23.89,23.89,23.89,23.89,2627.0,21.7118,21.7118,21.7118,21.7118,2627.0
2016-12-21 13:30:00,23.89,23.89,23.89,23.89,2200.0,21.7118,21.7118,21.7118,21.7118,2200.0
2016-12-21 14:00:00,23.89,23.9,23.88,23.9,15168.0,21.7118,21.7209,21.7027,21.7209,15168.0
2016-12-21 14:30:00,23.89,23.89,23.89,23.89,500.0,21.7118,21.7118,21.7118,21.7118,500.0
2016-12-21 15:00:00,23.88,23.88,23.87,23.87,1561.0,21.7027,21.7027,21.6936,21.6936,1561.0
2016-12-21 15:30:00,23.87,23.88,23.85,23.85,33027.0,21.6936,21.7027,21.6755,21.6755,33027.0
2016-12-22 09:30:00,23.86,23.86,23.78,23.79,31111.0,21.6845,21.6845,21.6118,21.6209,31111.0
2016-12-22 10:00:00,23.79,23.8,23.79,23.8,2874.0,21.6209,21.63,21.6209,21.63,2874.0
2016-12-22 10:30:00,23.8,23.8,23.8,23.8,300.0,21.63,21.63,21.63,21.63,300.0
2016-12-22 11:00:00,23.79,23.79,23.77,23.77,1230.0,21.6209,21.6209,21.6027,21.6027,1230.0
2016-12-22 11:30:00,23.77,23.78,23.77,23.77,1726.0,21.6027,21.6118,21.6027,21.6027,1726.0
2016-12-22 12:00:00,23.77,23.78,23.77,23.77,700.0,21.6027,21.6118,21.6027,21.6027,700.0
2016-12-22 12:30:00,23.77,23.8,23.77,23.8,6472.0,21.6027,21.63,21.6027,21.63,6472.0
2016-12-22 13:00:00,23.8,23.82,23.8,23.82,12980.0,21.63,21.6482,21.63,21.6482,12980.0
2016-12-22 13:30:00,23.82,23.82,23.81,23.82,3219.0,21.6482,21.6482,21.6391,21.6482,3219.0
2016-12-22 14:00:00,23.82,23.82,23.8,23.81,7531.0,21.6482,21.6482,21.63,21.6391,7531.0
2016-12-22 14:30:00,23.81,23.82,23.81,23.82,5976.0,21.6391,21.6482,21.6391,21.6482,5976.0
2016-12-22 15:00:00,23.81,23.81,23.78,23.78,2800.0,21.6391,21.6391,21.6118,21.6118,2800.0
2016-12-22 15:30:00,23.78,23.8,23.76,23.76,81643.0,21.6118,21.63,21.5937,21.5937,81643.0
2016-12-23 09:30:00,23.59,23.59,23.54,23.55,4049.0,21.4392,21.4392,21.3937,21.4028,4049.0
2016-12-23 10:00:00,23.55,23.58,23.55,23.56,14600.0,21.4028,21.4301,21.4028,21.4119,14600.0
2016-12-23 10:30:00,23.57,23.58,23.55,23.55,5200.0,21.421,21.4301,21.4028,21.4028,5200.0
2016-12-23 11:00:00,23.55,23.55,23.55,23.55,1000.0,21.4028,21.4028,21.4028,21.4028,1000.0
2016-12-23 11:30:00,23.55,23.55,23.55,23.55,800.0,21.4028,21.4028,21.4028,21.4028,800.0
2016-12-23 12:00:00,23.55,23.56,23.53,23.53,13000.0,21.4028,21.4119,21.3846,21.3846,13000.0
2016-12-23 12:30:00,23.54,23.55,23.54,23.55,2600.0,21.3937,21.4028,21.3937,21.4028,2600.0
2016-12-23 13:00:00,23.54,23.55,23.54,23.55,4300.0,21.3937,21.4028,21.3937,21.4028,4300.0
2016-12-23 13:30:00,23.54,23.54,23.52,23.53,9927.0,21.3937,21.3937,21.3755,21.3846,9927.0
2016-12-23 14:00:00,23.53,23.53,23.53,23.53,0.0,21.3846,21.3846,21.3846,21.3846,0.0
2016-12-23 14:30:00,23.52,23.52,23.52,23.52,2199.0,21.3755,21.3755,21.3755,21.3755,2199.0
2016-12-23 15:00:00,23.52,23.52,23.52,23.52,100.0,21.3755,21.3755,21.3755,21.3755,100.0
2016-12-23 15:30:00,23.52,23.52,23.51,23.52,11637.0,21.3755,21.3755,21.3665,21.3755,11637.0
2016-12-27 09:30:00,23.7,23.76,23.7,23.76,25780.0,21.5391,21.5937,21.5391,21.5937,25780.0
2016-12-27 10:00:00,23.76,23.76,23.75,23.75,4599.0,21.5937,21.5937,21.5846,21.5846,4599.0
2016-12-27 10:30:00,23.75,23.76,23.75,23.76,2700.0,21.5846,21.5937,21.5846,21.5937,2700.0
2016-12-27 11:00:00,23.75,23.75,23.75,23.75,4811.0,21.5846,21.5846,21.5846,21.5846,4811.0
2016-12-27 11:30:00,23.75,23.75,23.75,23.75,1500.0,21.5846,21.5846,21.5846,21.5846,1500.0
2016-12-27 12:00:00,23.75,23.75,23.73,23.73,871.0,21.5846,21.5846,21.5664,21.5664,871.0
2016-12-27 12:30:00,23.72,23.72,23.72,23.72,900.0,21.5573,21.5573,21.5573,21.5573,900.0
2016-12-27 13:00:00,23.72,23.72,23.72,23.72,0.0,21.5573,21.5573,21.5573,21.5573,0.0
2016-12-27 13:30:00,23.72,23.72,23.72,23.72,200.0,21.5573,21.5573,21.5573,21.5573,200.0
2016-12-27 14:00:00,23.71,23.71,23.7,23.71,1900.0,21.5482,21.5482,21.5391,21.5482,1900.0
2016-12-27 14:30:00,23.71,23.71,23.71,23.71,500.0,21.5482,21.5482,21.5482,21.5482,500.0
2016-12-27 15:00:00,23.72,23.72,23.72,23.72,100.0,21.5573,21.5573,21.5573,21.5573,100.0
2016-12-27 15:30:00,23.71,23.73,23.7,23.72,18889.0,21.5482,21.5664,21.5391,21.5573,18889.0
2016-12-28 09:30:00,23.52,23.52,23.49,23.5,18576.0,21.3755,21.3755,21.3483,21.3574,18576.0
2016-12-28 10:00:00,23.49,23.49,23.49,23.49,200.0,21.3483,21.3483,21.3483,21.3483,200.0
2016-12-28 10:30:00,23.49,23.49,23.49,23.49,0.0,21.3483,21.3483,21.3483,21.3483,0.0
2016-12-28 11:00:00,23.5,23.5,23.49,23.49,8143.0,21.3574,21.3574,21.3483,21.3483,8143.0
2016-12-28 11:30:00,23.49,23.49,23.49,23.49,0.0,21.3483,21.3483,21.3483,21.3483,0.0
2016-12-28 12:00:00,23.48,23.48,23.47,23.47,4716.0,21.3392,21.3392,21.3301,21.3301,4716.0
2016-12-28 12:30:00,23.47,23.47,23.47,23.47,2900.0,21.3301,21.3301,21.3301,21.3301,2900.0
2016-12-28 13:00:00,23.47,23.47,23.47,23.47,200.0,21.3301,21.3301,21.3301,21.3301,200.0
2016-12-28 13:30:00,23.47,23.49,23.47,23.49,20042.0,21.3301,21.3483,21.3301,21.3483,20042.0
2016-12-28 14:00:00,23.49,23.49,23.48,23.48,991.0,21.3483,21.3483,21.3392,21.3392,991.0
2016-12-28 14:30:00,23.48,23.49,23.48,23.49,4799.0,21.3392,21.3483,21.3392,21.3483,4799.0
2016-12-28 15:00:00,23.49,23.49,23.48,23.49,23005.0,21.3483,21.3483,21.3392,21.3483,23005.0
2016-12-28 15:30:00,23.48,23.48,23.47,23.47,12320.0,21.3392,21.3392,21.3301,21.3301,12320.0
2016-12-29 09:30:00,23.49,23.5,23.47,23.48,11403.0,21.3483,21.3574,21.3301,21.3392,11403.0
2016-12-29 10:00:00,23.48,23.48,23.48,23.48,4664.0,21.3392,21.3392,21.3392,21.3392,4664.0
2016-12-29 10:30:00,23.48,23.49,23.48,23.49,11468.0,21.3392,21.3483,21.3392,21.3483,11468.0
2016-12-29 11:00:00,23.5,23.52,23.5,23.52,8183.0,21.3574,21.3755,21.3574,21.3755,8183.0
2016-12-29 11:30:00,23.52,23.52,23.52,23.52,8264.0,21.3755,21.3755,21.3755,21.3755,8264.0
2016-12-29 12:00:00,23.53,23.54,23.53,23.54,1828.0,21.3846,21.3937,21.3846,21.3937,1828.0
2016-12-29 12:30:00,23.54,23.54,23.54,23.54,650.0,21.3937,21.3937,21.3937,21.3937,650.0
2016-12-29 13:00:00,23.53,23.53,23.52,23.53,3928.0,21.3846,21.3846,21.3755,21.3846,3928.0
2016-12-29 13:30:00,23.54,23.54,23.53,23.53,700.0,21.3937,21.3937,21.3846,21.3846,700.0
2016-12-29 14:00:00,23.53,23.53,23.53,23.53,3756.0,21.3846,21.3846,21.3846,21.3846,3756.0
2016-12-29 14:30:00,23.53,23.53,23.53,23.53,0.0,21.3846,21.3846,21.3846,21.3846,0.0
2016-12-29 15:00:00,23.53,23.53,23.53,23.53,4100.0,21.3846,21.3846,21.3846,21.3846,4100.0
2016-12-29 15:30:00,23.53,23.53,23.52,23.53,9018.0,21.3846,21.3846,21.3755,21.3846,9018.0
2016-12-30 09:30:00,23.58,23.58,23.52,23.52,18264.0,21.4301,21.4301,21.3755,21.3755,18264.0
2016-12-30 10:00:00,23.51,23.51,23.51,23.51,300.0,21.3665,21.3665,21.3665,21.3665,300.0
2016-12-30 10:30:00,23.52,23.52,23.52,23.52,1811.0,21.3755,21.3755,21.3755,21.3755,1811.0
2016-12-30 11:00:00,23.52,23.52,23.52,23.52,0.0,21.3755,21.3755,21.3755,21.3755,0.0
2016-12-30 11:30:00,23.53,23.53,23.53,23.53,1137.0,21.3846,21.3846,21.3846,21.3846,1137.0
2016-12-30 12:00:00,23.53,23.53,23.53,23.53,500.0,21.3846,21.3846,21.3846,21.3846,500.0
2016-12-30 12:30:00,23.53,23.53,23.53,23.53,0.0,21.3846,21.3846,21.3846,21.3846,0.0
2016-12-30 13:00:00,23.52,23.52,23.52,23.52,3700.0,21.3755,21.3755,21.3755,21.3755,3700.0
2016-12-30 13:30:00,23.52,23.52,23.52,23.52,2264.0,21.3755,21.3755,21.3755,21.3755,2264.0
2016-12-30 14:00:00,23.51,23.51,23.5,23.5,11600.0,21.3665,21.3665,21.3574,21.3574,11600.0
2016-12-30 14:30:00,23.49,23.49,23.48,23.49,1900.0,21.3483,21.3483,21.3392,21.3483,1900.0
2016-12-30 15:00:00,23.49,23.52,23.48,23.49,23645.0,21.3483,21.3755,21.3392,21.3483,23645.0
2016-12-30 15:30:00,23.49,23.49,23.47,23.47,10886.0,21.3483,21.3483,21.3301,21.3301,10886.0
2017-01-03 09:30:00,23.8,23.86,23.79,23.83,38301.0,21.63,21.6845,21.6209,21.6573,38301.0
2017-01-03 10:00:00,23.83,23.85,23.83,23.84,7700.0,21.6573,21.6755,21.6573,21.6664,7700.0
2017-01-03 10:30:00,23.84,23.85,23.84,23.84,12182.0,21.6664,21.6755,21.6664,21.6664,12182.0
2017-01-03 11:00:00,23.84,23.84,23.83,23.84,12888.0,21.6664,21.6664,21.6573,21.6664,12888.0
2017-01-03 11:30:00,23.83,23.83,23.83,23.83,1658.0,21.6573,21.6573,21.6573,21.6573,1658.0
2017-01-03 12:00:00,23.83,23.83,23.83,23.83,0.0,21.6573,21.6573,21.6573,21.6573,0.0
2017-01-03 12:30:00,23.83,23.83,23.81,23.82,7245.0,21.6573,21.6573,21.6391,21.6482,7245.0
2017-01-03 13:00:00,23.82,23.82,23.82,23.82,3500.0,21.6482,21.6482,21.6482,21.6482,3500.0
2017-01-03 13:30:00,23.82,23.83,23.82,23.83,200.0,21.6482,21.6573,21.6482,21.6573,200.0
2017-01-03 14:00:00,23.83,23.83,23.83,23.83,922.0,21.6573,21.6573,21.6573,21.6573,922.0
2017-01-03 14:30:00,23.83,23.84,23.83,23.84,3525.0,21.6573,21.6664,21.6573,21.6664,3525.0
2017-01-03 15:00:00,23.84,23.84,23.83,23.83,1500.0,21.6664,21.6664,21.6573,21.6573,1500.0
2017-01-03 15:30:00,23.84,23.89,23.83,23.88,34351.0,21.6664,21.7118,21.6573,21.7027,34351.0
2017-01-04 09:30:00,24.26,24.39,24.25,24.33,46404.0,22.0481,22.1662,22.039,22.1117,46404.0
2017-01-04 10:00:00,24.34,24.34,24.32,24.32,31523.0,22.1208,22.1208,22.1026,22.1026,31523.0
2017-01-04 10:30:00,24.32,24.33,24.32,24.32,23404.0,22.1026,22.1117,22.1026,22.1026,23404.0
2017-01-04 11:00:00,24.32,24.33,24.32,24.33,6075.0,22.1026,22.1117,22.1026,22.1117,6075.0
2017-01-04 11:30:00,24.33,24.35,24.33,24.35,17760.0,22.1117,22.1299,22.1117,22.1299,17760.0
2017-01-04 12:00:00,24.35,24.36,24.34,24.36,10022.0,22.1299,22.139,22.1208,22.139,10022.0
2017-01-04 12:30:00,24.36,24.37,24.36,24.36,4196.0,22.139,22.148,22.139,22.139,4196.0
2017-01-04 13:00:00,24.36,24.38,24.36,24.38,3797.0,22.139,22.1571,22.139,22.1571,3797.0
2017-01-04 13:30:00,24.38,24.38,24.37,24.37,7500.0,22.1571,22.1571,22.148,22.148,7500.0
2017-01-04 14:00:00,24.38,24.43,24.38,24.43,10400.0,22.1571,22.2026,22.1571,22.2026,10400.0
2017-01-04 14:30:00,24.42,24.42,24.4,24.42,13408.0,22.1935,22.1935,22.1753,22.1935,13408.0
2017-01-04 15:00:00,24.41,24.41,24.39,24.4,44202.0,22.1844,22.1844,22.1662,22.1753,44202.0
2017-01-04 15:30:00,24.4,24.46,24.4,24.46,60806.0,22.1753,22.2298,22.1753,22.2298,60806.0
2017-01-05 09:30:00,24.52,24.59,24.52,24.57,89489.0,22.2844,22.348,22.2844,22.3298,89489.0
2017-01-05 10:00:00,24.57,24.65,24.56,24.65,129734.0,22.3298,22.4025,22.3207,22.4025,129734.0
2017-01-05 10:30:00,24.65,24.66,24.63,24.65,41598.0,22.4025,22.4116,22.3843,22.4025,41598.0
2017-01-05 11:00:00,24.65,24.65,24.65,24.65,200.0,22.4025,22.4025,22.4025,22.4025,200.0
2017-01-05 11:30:00,24.64,24.64,24.62,24.64,8600.0,22.3934,22.3934,22.3752,22.3934,8600.0
2017-01-05 12:00:00,24.64,24.65,24.64,24.65,6145.0,22.3934,22.4025,22.3934,22.4025,6145.0
2017-01-05 12:30:00,24.65,24.65,24.65,24.65,200.0,22.4025,22.4025,22.4025,22.4025,200.0
2017-01-05 13:00:00,24.65,24.65,24.65,24.65,0.0,22.4025,22.4025,22.4025,22.4025,0.0
2017-01-05 13:30:00,24.66,24.67,24.66,24.67,12625.0,22.4116,22.4207,22.4116,22.4207,12625.0
2017-01-05 14:00:00,24.66,24.67,24.66,24.66,16741.0,22.4116,22.4207,22.4116,22.4116,16741.0
2017-01-05 14:30:00,24.66,24.66,24.66,24.66,13800.0,22.4116,22.4116,22.4116,22.4116,13800.0
2017-01-05 15:00:00,24.66,24.67,24.66,24.67,4600.0,22.4116,22.4207,22.4116,22.4207,4600.0
2017-01-05 15:30:00,24.66,24.67,24.6,24.65,114191.0,22.4116,22.4207,22.3571,22.4025,114191.0
2017-01-06 09:30:00,24.37,24.39,24.27,24.29,57815.0,22.148,22.1662,22.0572,22.0753,57815.0
2017-01-06 10:00:00,24.29,24.33,24.29,24.31,54256.0,22.0753,22.1117,22.0753,22.0935,54256.0
2017-01-06 10:30:00,24.31,24.31,24.29,24.31,59350.0,22.0935,22.0935,22.0753,22.0935,59350.0
2017-01-06 11:00:00,24.31,24.33,24.31,24.31,32398.0,22.0935,22.1117,22.0935,22.0935,32398.0
2017-01-06 11:30:00,24.31,24.31,24.29,24.29,16774.0,22.0935,22.0935,22.0753,22.0753,16774.0
2017-01-06 12:00:00,24.29,24.29,24.26,24.26,7100.0,22.0753,22.0753,22.0481,22.0481,7100.0
2017-01-06 12:30:00,24.26,24.26,24.24,24.24,11300.0,22.0481,22.0481,22.0299,22.0299,11300.0
2017-01-06 13:00:00,24.24,24.26,24.24,24.24,8191.0,22.0299,22.0481,22.0299,22.0299,8191.0
2017-01-06 13:30:00,24.24,24.25,24.24,24.24,7074.0,22.0299,22.039,22.0299,22.0299,7074.0
2017-01-06 14:00:00,24.24,24.25,24.24,24.25,5630.0,22.0299,22.039,22.0299,22.039,5630.0
2017-01-06 14:30:00,24.24,24.24,24.23,24.23,7928.0,22.0299,22.0299,22.0208,22.0208,7928.0
2017-01-06 15:00:00,24.23,24.25,24.22,24.24,17446.0,22.0208,22.039,22.0117,22.0299,17446.0
2017-01-06 15:30:00,24.24,24.25,24.2,24.24,69513.0,22.0299,22.039,21.9935,22.0299,69513.0
2017-01-09 09:30:00,24.38,24.38,24.27,24.28,8937.0,22.1571,22.1571,22.0572,22.0662,8937.0
2017-01-09 10:00:00,24.27,24.27,24.25,24.25,2800.0,22.0572,22.0572,22.039,22.039,2800.0
2017-01-09 10:30:00,24.25,24.26,24.25,24.26,11720.0,22.039,22.0481,22.039,22.0481,11720.0
2017-01-09 11:00:00,24.26,24.28,24.25,24.28,21771.0,22.0481,22.0662,22.039,22.0662,21771.0
2017-01-09 11:30:00,24.28,24.28,24.25,24.25,3036.0,22.0662,22.0662,22.039,22.039,3036.0
2017-01-09 12:00:00,24.25,24.25,24.25,24.25,1100.0,22.039,22.039,22.039,22.039,1100.0
2017-01-09 12:30:00,24.25,24.25,24.25,24.25,1200.0,22.039,22.039,22.039,22.039,1200.0
2017-01-09 13:00:00,24.25,24.26,24.25,24.25,5124.0,22.039,22.0481,22.039,22.039,5124.0
2017-01-09 13:30:00,24.25,24.25,24.25,24.25,3500.0,22.039,22.039,22.039,22.039,3500.0
2017-01-09 14:00:00,24.25,24.25,24.25,24.25,300.0,22.039,22.039,22.039,22.039,300.0
2017-01-09 14:30:00,24.25,24.26,24.25,24.26,1424.0,22.039,22.0481,22.039,22.0481,1424.0
2017-01-09 15:00:00,24.25,24.25,24.24,24.24,8224.0,22.039,22.039,22.0299,22.0299,8224.0
2017-01-09 15:30:00,24.25,24.25,24.23,24.25,8597.0,22.039,22.039,22.0208,22.039,8597.0
2017-01-10 09:30:00,24.31,24.31,24.25,24.3,25462.0,22.0935,22.0935,22.039,22.0844,25462.0
2017-01-10 10:00:00,24.3,24.3,24.3,24.3,5100.0,22.0844,22.0844,22.0844,22.0844,5100.0
2017-01-10 10:30:00,24.3,24.32,24.29,24.32,45831.0,22.0844,22.1026,22.0753,22.1026,45831.0
2017-01-10 11:00:00,24.32,24.32,24.32,24.32,4499.0,22.1026,22.1026,22.1026,22.1026,4499.0
2017-01-10 11:30:00,24.32,24.32,24.32,24.32,500.0,22.1026,22.1026,22.1026,22.1026,500.0
2017-01-10 12:00:00,24.32,24.34,24.32,24.34,4100.0,22.1026,22.1208,22.1026,22.1208,4100.0
2017-01-10 12:30:00,24.34,24.34,24.33,24.33,5324.0,22.1208,22.1208,22.1117,22.1117,5324.0
2017-01-10 13:00:00,24.33,24.33,24.33,24.33,2200.0,22.1117,22.1117,22.1117,22.1117,2200.0
2017-01-10 13:30:00,24.33,24.33,24.32,24.32,3000.0,22.1117,22.1117,22.1026,22.1026,3000.0
2017-01-10 14:00:00,24.31,24.31,24.28,24.31,9377.0,22.0935,22.0935,22.0662,22.0935,9377.0
2017-01-10 14:30:00,24.31,24.33,24.31,24.33,9200.0,22.0935,22.1117,22.0935,22.1117,9200.0
2017-01-10 15:00:00,24.33,24.33,24.33,24.33,0.0,22.1117,22.1117,22.1117,22.1117,0.0
2017-01-10 15:30:00,24.33,24.35,24.33,24.33,27587.0,22.1117,22.1299,22.1117,22.1117,27587.0
2017-01-11 09:30:00,24.08,24.2,24.08,24.11,25750.0,21.8845,21.9935,21.8845,21.9117,25750.0
2017-01-11 10:00:00,24.11,24.11,24.08,24.08,23770.0,21.9117,21.9117,21.8845,21.8845,23770.0
2017-01-11 10:30:00,24.08,24.09,24.06,24.06,16586.0,21.8845,21.8936,21.8663,21.8663,16586.0
2017-01-11 11:00:00,24.05,24.06,24.05,24.05,6805.0,21.8572,21.8663,21.8572,21.8572,6805.0
2017-01-11 11:30:00,24.05,24.09,24.05,24.07,14950.0,21.8572,21.8936,21.8572,21.8754,14950.0
2017-01-11 12:00:00,24.07,24.09,24.06,24.09,11888.0,21.8754,21.8936,21.8663,21.8936,11888.0
2017-01-11 12:30:00,24.09,24.09,24.08,24.08,2729.0,21.8936,21.8936,21.8845,21.8845,2729.0
2017-01-11 13:00:00,24.09,24.14,24.09,24.14,9995.0,21.8936,21.939,21.8936,21.939,9995.0
2017-01-11 13:30:00,24.14,24.16,24.14,24.16,3310.0,21.939,21.9572,21.939,21.9572,3310.0
2017-01-11 14:00:00,24.15,24.15,24.14,24.15,889.0,21.9481,21.9481,21.939,21.9481,889.0
2017-01-11 14:30:00,24.14,24.14,24.14,24.14,700.0,21.939,21.939,21.939,21.939,700.0
2017-01-11 15:00:00,24.13,24.13,24.13,24.13,1218.0,21.9299,21.9299,21.9299,21.9299,1218.0
2017-01-11 15:30:00,24.12,24.14,24.09,24.1,57432.0,21.9208,21.939,21.8936,21.9027,57432.0
2017-01-12 09:30:00,24.1,24.16,24.08,24.1,49853.0,21.9027,21.9572,21.8845,21.9027,49853.0
2017-01-12 10:00:00,24.1,24.11,24.09,24.11,12935.0,21.9027,21.9117,21.8936,21.9117,12935.0
2017-01-12 10:30:00,24.1,24.1,24.08,24.08,12800.0,21.9027,21.9027,21.8845,21.8845,12800.0
2017-01-12 11:00:00,24.08,24.11,24.08,24.11,5523.0,21.8845,21.9117,21.8845,21.9117,5523.0
2017-01-12 11:30:00,24.11,24.12,24.1,24.11,5200.0,21.9117,21.9208,21.9027,21.9117,5200.0
2017-01-12 12:00:00,24.11,24.15,24.11,24.15,13075.0,21.9117,21.9481,21.9117,21.9481,13075.0
2017-01-12 12:30:00,24.15,24.15,24.15,24.15,4000.0,21.9481,21.9481,21.9481,21.9481,4000.0
2017-01-12 13:00:00,24.15,24.16,24.14,24.15,4500.0,21.9481,21.9572,21.939,21.9481,4500.0
2017-01-12 13:30:00,24.15,24.16,24.15,24.16,4050.0,21.9481,21.9572,21.9481,21.9572,4050.0
2017-01-12 14:00:00,24.16,24.16,24.15,24.16,7300.0,21.9572,21.9572,21.9481,21.9572,7300.0
2017-01-12 14:30:00,24.17,24.17,24.15,24.16,3000.0,21.9663,21.9663,21.9481,21.9572,3000.0
2017-01-12 15:00:00,24.16,24.16,24.14,24.15,9200.0,21.9572,21.9572,21.939,21.9481,9200.0
2017-01-12 15:30:00,24.16,24.17,24.14,24.15,27997.0,21.9572,21.9663,21.939,21.9481,27997.0
2017-01-13 09:30:00,24.09,24.23,24.09,24.2,35374.0,21.8936,22.0208,21.8936,21.9935,35374.0
2017-01-13 10:00:00,24.2,24.21,24.19,24.19,9759.0,21.9935,22.0026,21.9845,21.9845,9759.0
2017-01-13 10:30:00,24.2,24.22,24.2,24.2,5200.0,21.9935,22.0117,21.9935,21.9935,5200.0
2017-01-13 11:00:00,24.2,24.21,24.18,24.18,7800.0,21.9935,22.0026,21.9754,21.9754,7800.0
2017-01-13 11:30:00,24.18,24.23,24.18,24.23,20002.0,21.9754,22.0208,21.9754,22.0208,20002.0
2017-01-13 12:00:00,24.23,24.24,24.23,24.24,2650.0,22.0208,22.0299,22.0208,22.0299,2650.0
2017-01-13 12:30:00,24.24,24.24,24.24,24.24,2250.0,22.0299,22.0299,22.0299,22.0299,2250.0
2017-01-13 13:00:00,24.24,24.26,24.24,24.26,8290.0,22.0299,22.0481,22.0299,22.0481,8290.0
2017-01-13 13:30:00,24.25,24.27,24.25,24.26,11700.0,22.039,22.0572,22.039,22.0481,11700.0
2017-01-13 14:00:00,24.26,24.27,24.25,24.27,5234.0,22.0481,22.0572,22.039,22.0572,5234.0
2017-01-13 14:30:00,24.27,24.3,24.27,24.3,11000.0,22.0572,22.0844,22.0572,22.0844,11000.0
2017-01-13 15:00:00,24.3,24.3,24.27,24.27,10800.0,22.0844,22.0844,22.0572,22.0572,10800.0
2017-01-13 15:30:00,24.28,24.29,24.27,24.29,22256.0,22.0662,22.0753,22.0572,22.0753,22256.0
2017-01-17 09:30:00,24.39,24.52,24.39,24.41,35537.0,22.1662,22.2844,22.1662,22.1844,35537.0
2017-01-17 10:00:00,24.42,24.45,24.42,24.42,32337.0,22.1935,22.2207,22.1935,22.1935,32337.0
2017-01-17 10:30:00,24.42,24.44,24.42,24.44,8991.0,22.1935,22.2117,22.1935,22.2117,8991.0
2017-01-17 11:00:00,24.44,24.44,24.44,24.44,786.0,22.2117,22.2117,22.2117,22.2117,786.0
2017-01-17 11:30:00,24.43,24.43,24.41,24.41,6724.0,22.2026,22.2026,22.1844,22.1844,6724.0
2017-01-17 12:00:00,24.42,24.42,24.42,24.42,2000.0,22.1935,22.1935,22.1935,22.1935,2000.0
2017-01-17 12:30:00,24.43,24.45,24.42,24.45,15528.0,22.2026,22.2207,22.1935,22.2207,15528.0
2017-01-17 13:00:00,24.45,24.45,24.45,24.45,1311.0,22.2207,22.2207,22.2207,22.2207,1311.0
2017-01-17 13:30:00,24.46,24.47,24.46,24.47,23190.0,22.2298,22.2389,22.2298,22.2389,23190.0
2017-01-17 14:00:00,24.47,24.48,24.47,24.48,18355.0,22.2389,22.248,22.2389,22.248,18355.0
2017-01-17 14:30:00,24.48,24.48,24.48,24.48,800.0,22.248,22.248,22.248,22.248,800.0
2017-01-17 15:00:00,24.48,24.48,24.48,24.48,2000.0,22.248,22.248,22.248,22.248,2000.0
2017-01-17 15:30:00,24.48,24.51,24.48,24.5,30698.0,22.248,22.2753,22.248,22.2662,30698.0
2017-01-18 09:30:00,24.61,24.61,24.5,24.56,18710.0,22.3662,22.3662,22.2662,22.3207,18710.0
2017-01-18 10:00:00,24.55,24.56,24.54,24.56,3200.0,22.3116,22.3207,22.3025,22.3207,3200.0
2017-01-18 10:30:00,24.56,24.58,24.56,24.58,21748.0,22.3207,22.3389,22.3207,22.3389,21748.0
2017-01-18 11:00:00,24.57,24.57,24.56,24.57,3100.0,22.3298,22.3298,22.3207,22.3298,3100.0
2017-01-18 11:30:00,24.57,24.57,24.54,24.54,2300.0,22.3298,22.3298,22.3025,22.3025,2300.0
2017-01-18 12:00:00,24.54,24.56,24.54,24.55,8303.0,22.3025,22.3207,22.3025,22.3116,8303.0
2017-01-18 12:30:00,24.55,24.55,24.54,24.54,2100.0,22.3116,22.3116,22.3025,22.3025,2100.0
2017-01-18 13:00:00,24.53,24.53,24.53,24.53,651.0,22.2935,22.2935,22.2935,22.2935,651.0
2017-01-18 13:30:00,24.53,24.53,24.48,24.5,13890.0,22.2935,22.2935,22.248,22.2662,13890.0
2017-01-18 14:00:00,24.49,24.49,24.48,24.49,10085.0,22.2571,22.2571,22.248,22.2571,10085.0
2017-01-18 14:30:00,24.49,24.49,24.49,24.49,1304.0,22.2571,22.2571,22.2571,22.2571,1304.0
2017-01-18 15:00:00,24.49,24.49,24.44,24.44,23222.0,22.2571,22.2571,22.2117,22.2117,23222.0
2017-01-18 15:30:00,24.44,24.48,24.41,24.43,56360.0,22.2117,22.248,22.1844,22.2026,56360.0
2017-01-19 09:30:00,24.31,24.34,24.31,24.32,17553.0,22.0935,22.1208,22.0935,22.1026,17553.0
2017-01-19 10:00:00,24.33,24.35,24.33,24.35,10238.0,22.1117,22.1299,22.1117,22.1299,10238.0
2017-01-19 10:30:00,24.35,24.39,24.34,24.38,31226.0,22.1299,22.1662,22.1208,22.1571,31226.0
2017-01-19 11:00:00,24.39,24.4,24.39,24.4,9500.0,22.1662,22.1753,22.1662,22.1753,9500.0
2017-01-19 11:30:00,24.4,24.41,24.4,24.41,2200.0,22.1753,22.1844,22.1753,22.1844,2200.0
2017-01-19 12:00:00,24.41,24.41,24.4,24.4,12700.0,22.1844,22.1844,22.1753,22.1753,12700.0
2017-01-19 12:30:00,24.4,24.4,24.39,24.39,8900.0,22.1753,22.1753,22.1662,22.1662,8900.0
2017-01-19 13:00:00,24.38,24.38,24.35,24.35,2200.0,22.1571,22.1571,22.1299,22.1299,2200.0
2017-01-19 13:30:00,24.35,24.37,24.35,24.37,3246.0,22.1299,22.148,22.1299,22.148,3246.0
2017-01-19 14:00:00,24.36,24.36,24.35,24.35,1986.0,22.139,22.139,22.1299,22.1299,1986.0
2017-01-19 14:30:00,24.35,24.38,24.35,24.38,12850.0,22.1299,22.1571,22.1299,22.1571,12850.0
2017-01-19 15:00:00,24.38,24.38,24.38,24.38,5458.0,22.1571,22.1571,22.1571,22.1571,5458.0
2017-01-19 15:30:00,24.38,24.39,24.37,24.37,20853.0,22.1571,22.1662,22.148,22.148,20853.0
2017-01-20 09:30:00,24.56,24.64,24.56,24.64,62846.0,22.3207,22.3934,22.3207,22.3934,62846.0
2017-01-20 10:00:00,24.63,24.65,24.62,24.63,18044.0,22.3843,22.4025,22.3752,22.3843,18044.0
2017-01-20 10:30:00,24.64,24.64,24.62,24.63,21319.0,22.3934,22.3934,22.3752,22.3843,21319.0
2017-01-20 11:00:00,24.64,24.66,24.64,24.65,10250.0,22.3934,22.4116,22.3934,22.4025,10250.0
2017-01-20 11:30:00,24.66,24.66,24.65,24.66,5300.0,22.4116,22.4116,22.4025,22.4116,5300.0
2017-01-20 12:00:00,24.67,24.67,24.65,24.66,5942.0,22.4207,22.4207,22.4025,22.4116,5942.0
2017-01-20 12:30:00,24.65,24.65,24.63,24.65,8226.0,22.4025,22.4025,22.3843,22.4025,8226.0
2017-01-20 13:00:00,24.65,24.65,24.63,24.64,36200.0,22.4025,22.4025,22.3843,22.3934,36200.0
2017-01-20 13:30:00,24.64,24.64,24.64,24.64,1500.0,22.3934,22.3934,22.3934,22.3934,1500.0
2017-01-20 14:00:00,24.63,24.63,24.62,24.63,4926.0,22.3843,22.3843,22.3752,22.3843,4926.0
2017-01-20 14:30:00,24.64,24.64,24.63,24.63,11327.0,22.3934,22.3934,22.3843,22.3843,11327.0
2017-01-20 15:00:00,24.65,24.65,24.61,24.63,4115.0,22.4025,22.4025,22.3662,22.3843,4115.0
2017-01-20 15:30:00,24.63,24.66,24.62,24.65,12597.0,22.3843,22.4116,22.3752,22.4025,12597.0
2017-01-23 09:30:00,24.7,24.72,24.68,24.72,38332.0,22.448,22.4661,22.4298,22.4661,38332.0
2017-01-23 10:00:00,24.72,24.73,24.69,24.69,27025.0,22.4661,22.4752,22.4389,22.4389,27025.0
2017-01-23 10:30:00,24.7,24.73,24.68,24.72,32196.0,22.448,22.4752,22.4298,22.4661,32196.0
2017-01-23 11:00:00,24.72,24.73,24.71,24.71,15628.0,22.4661,22.4752,22.457,22.457,15628.0
2017-01-23 11:30:00,24.72,24.72,24.71,24.72,5200.0,22.4661,22.4661,22.457,22.4661,5200.0
2017-01-23 12:00:00,24.72,24.72,24.7,24.7,1100.0,22.4661,22.4661,22.448,22.448,1100.0
2017-01-23 12:30:00,24.7,24.71,24.7,24.7,2000.0,22.448,22.457,22.448,22.448,2000.0
2017-01-23 13:00:00,24.7,24.7,24.7,24.7,1422.0,22.448,22.448,22.448,22.448,1422.0
2017-01-23 13:30:00,24.71,24.71,24.71,24.71,2600.0,22.457,22.457,22.457,22.457,2600.0
2017-01-23 14:00:00,24.71,24.73,24.71,24.72,27400.0,22.457,22.4752,22.457,22.4661,27400.0
2017-01-23 14:30:00,24.73,24.74,24.73,24.74,9022.0,22.4752,22.4843,22.4752,22.4843,9022.0
2017-01-23 15:00:00,24.74,24.74,24.73,24.73,5200.0,22.4843,22.4843,22.4752,22.4752,5200.0
2017-01-23 15:30:00,24.73,24.78,24.73,24.75,45372.0,22.4752,22.5207,22.4752,22.4934,45372.0
2017-01-24 09:30:00,24.77,24.77,24.69,24.76,39544.0,22.5116,22.5116,22.4389,22.5025,39544.0
2017-01-24 10:00:00,24.76,24.79,24.75,24.79,17644.0,22.5025,22.5297,22.4934,22.5297,17644.0
2017-01-24 10:30:00,24.78,24.78,24.78,24.78,8487.0,22.5207,22.5207,22.5207,22.5207,8487.0
2017-01-24 11:00:00,24.78,24.79,24.77,24.79,4763.0,22.5207,22.5297,22.5116,22.5297,4763.0
2017-01-24 11:30:00,24.78,24.8,24.78,24.79,25130.0,22.5207,22.5388,22.5207,22.5297,25130.0
2017-01-24 12:00:00,24.79,24.79,24.78,24.78,1461.0,22.5297,22.5297,22.5207,22.5207,1461.0
2017-01-24 12:30:00,24.79,24.79,24.78,24.78,378.0,22.5297,22.5297,22.5207,22.5207,378.0
2017-01-24 13:00:00,24.78,24.79,24.77,24.78,15800.0,22.5207,22.5297,22.5116,22.5207,15800.0
2017-01-24 13:30:00,24.78,24.79,24.77,24.79,9700.0,22.5207,22.5297,22.5116,22.5297,9700.0
2017-01-24 14:00:00,24.79,24.8,24.76,24.77,8521.0,22.5297,22.5388,22.5025,22.5116,8521.0
2017-01-24 14:30:00,24.76,24.76,24.74,24.75,7066.0,22.5025,22.5025,22.4843,22.4934,7066.0
2017-01-24 15:00:00,24.74,24.74,24.74,24.74,600.0,22.4843,22.4843,22.4843,22.4843,600.0
2017-01-24 15:30:00,24.73,24.76,24.72,24.73,40656.0,22.4752,22.5025,22.4661,22.4752,40656.0
2017-01-25 09:30:00,24.76,24.81,24.76,24.81,11480.0,22.5025,22.5479,22.5025,22.5479,11480.0
2017-01-25 10:00:00,24.8,24.81,24.8,24.81,7573.0,22.5388,22.5479,22.5388,22.5479,7573.0
2017-01-25 10:30:00,24.81,24.82,24.79,24.8,30663.0,22.5479,22.557,22.5297,22.5388,30663.0
2017-01-25 11:00:00,24.8,24.81,24.8,24.81,4659.0,22.5388,22.5479,22.5388,22.5479,4659.0
2017-01-25 11:30:00,24.8,24.8,24.79,24.79,8100.0,22.5388,22.5388,22.5297,22.5297,8100.0
2017-01-25 12:00:00,24.79,24.8,24.79,24.8,200.0,22.5297,22.5388,22.5297,22.5388,200.0
2017-01-25 12:30:00,24.8,24.81,24.8,24.81,2121.0,22.5388,22.5479,22.5388,22.5479,2121.0
2017-01-25 13:00:00,24.81,24.81,24.81,24.81,0.0,22.5479,22.5479,22.5479,22.5479,0.0
2017-01-25 13:30:00,24.8,24.81,24.8,24.81,16883.0,22.5388,22.5479,22.5388,22.5479,16883.0
2017-01-25 14:00:00,24.81,24.82,24.81,24.82,2100.0,22.5479,22.557,22.5479,22.557,2100.0
2017-01-25 14:30:00,24.82,24.83,24.82,24.82,10200.0,22.557,22.5661,22.557,22.557,10200.0
2017-01-25 15:00:00,24.82,24.83,24.82,24.82,27000.0,22.557,22.5661,22.557,22.557,27000.0
2017-01-25 15:30:00,24.82,24.84,24.82,24.83,20004.0,22.557,22.5752,22.557,22.5661,20004.0
2017-01-26 09:30:00,24.9,24.9,24.86,24.86,2650.0,22.6297,22.6297,22.5934,22.5934,2650.0
2017-01-26 10:00:00,24.87,24.88,24.86,24.86,5400.0,22.6025,22.6115,22.5934,22.5934,5400.0
2017-01-26 10:30:00,24.86,24.86,24.83,24.85,9760.0,22.5934,22.5934,22.5661,22.5843,9760.0
2017-01-26 11:00:00,24.85,24.86,24.85,24.86,1800.0,22.5843,22.5934,22.5843,22.5934,1800.0
2017-01-26 11:30:00,24.86,24.86,24.85,24.85,200.0,22.5934,22.5934,22.5843,22.5843,200.0
2017-01-26 12:00:00,24.86,24.86,24.85,24.85,7021.0,22.5934,22.5934,22.5843,22.5843,7021.0
2017-01-26 12:30:00,24.85,24.85,24.85,24.85,200.0,22.5843,22.5843,22.5843,22.5843,200.0
2017-01-26 13:00:00,24.85,24.86,24.85,24.85,1353.0,22.5843,22.5934,22.5843,22.5843,1353.0
2017-01-26 13:30:00,24.86,24.86,24.85,24.85,2500.0,22.5934,22.5934,22.5843,22.5843,2500.0
2017-01-26 14:00:00,24.86,24.86,24.85,24.86,352.0,22.5934,22.5934,22.5843,22.5934,352.0
2017-01-26 14:30:00,24.85,24.86,24.85,24.86,3250.0,22.5843,22.5934,22.5843,22.5934,3250.0
2017-01-26 15:00:00,24.85,24.86,24.85,24.85,15184.0,22.5843,22.5934,22.5843,22.5843,15184.0
2017-01-26 15:30:00,24.84,24.85,24.83,24.84,14210.0,22.5752,22.5843,22.5661,22.5752,14210.0
2017-01-27 09:30:00,24.85,24.88,24.85,24.88,7865.0,22.5843,22.6115,22.5843,22.6115,7865.0
2017-01-27 10:00:00,24.87,24.88,24.86,24.86,1999.0,22.6025,22.6115,22.5934,22.5934,1999.0
2017-01-27 10:30:00,24.88,24.89,24.88,24.88,2600.0,22.6115,22.6206,22.6115,22.6115,2600.0
2017-01-27 11:00:00,24.88,24.89,24.87,24.89,1800.0,22.6115,22.6206,22.6025,22.6206,1800.0
2017-01-27 11:30:00,24.89,24.89,24.89,24.89,0.0,22.6206,22.6206,22.6206,22.6206,0.0
2017-01-27 12:00:00,24.89,24.9,24.88,24.88,2900.0,22.6206,22.6297,22.6115,22.6115,2900.0
2017-01-27 12:30:00,24.88,24.88,24.86,24.86,21602.0,22.6115,22.6115,22.5934,22.5934,21602.0
2017-01-27 13:00:00,24.87,24.87,24.87,24.87,1700.0,22.6025,22.6025,22.6025,22.6025,1700.0
2017-01-27 13:30:00,24.87,24.87,24.87,24.87,0.0,22.6025,22.6025,22.6025,22.6025,0.0
2017-01-27 14:00:00,24.87,24.87,24.87,24.87,0.0,22.6025,22.6025,22.6025,22.6025,0.0
2017-01-27 14:30:00,24.91,24.91,24.91,24.91,100.0,22.6388,22.6388,22.6388,22.6388,100.0
2017-01-27 15:00:00,24.91,24.92,24.9,24.9,6500.0,22.6388,22.6479,22.6297,22.6297,6500.0
2017-01-27 15:30:00,24.89,24.91,24.88,24.9,21630.0,22.6206,22.6388,22.6115,22.6297,21630.0
2017-01-30 09:30:00,24.91,24.91,24.86,24.87,14328.0,22.6388,22.6388,22.5934,22.6025,14328.0
2017-01-30 10:00:00,24.88,24.88,24.85,24.85,2800.0,22.6115,22.6115,22.5843,22.5843,2800.0
2017-01-30 10:30:00,24.86,24.88,24.86,24.88,400.0,22.5934,22.6115,22.5934,22.6115,400.0
2017-01-30 11:00:00,24.89,24.89,24.89,24.89,620.0,22.6206,22.6206,22.6206,22.6206,620.0
2017-01-30 11:30:00,24.89,24.89,24.89,24.89,500.0,22.6206,22.6206,22.6206,22.6206,500.0
2017-01-30 12:00:00,24.89,24.89,24.89,24.89,500.0,22.6206,22.6206,22.6206,22.6206,500.0
2017-01-30 12:30:00,24.89,24.89,24.89,24.89,1200.0,22.6206,22.6206,22.6206,22.6206,1200.0
2017-01-30 13:00:00,24.89,24.89,24.88,24.88,6743.0,22.6206,22.6206,22.6115,22.6115,6743.0
2017-01-30 13:30:00,24.88,24.88,24.88,24.88,2922.0,22.6115,22.6115,22.6115,22.6115,2922.0
2017-01-30 14:00:00,24.89,24.89,24.88,24.88,2200.0,22.6206,22.6206,22.6115,22.6115,2200.0
2017-01-30 14:30:00,24.88,24.88,24.88,24.88,3900.0,22.6115,22.6115,22.6115,22.6115,3900.0
2017-01-30 15:00:00,24.88,24.88,24.88,24.88,6050.0,22.6115,22.6115,22.6115,22.6115,6050.0
2017-01-30 15:30:00,24.88,24.88,24.86,24.88,39191.0,22.6115,22.6115,22.5934,22.6115,39191.0
2017-01-31 09:30:00,24.92,24.95,24.88,24.93,30693.0,22.6479,22.6752,22.6115,22.657,30693.0
2017-01-31 10:00:00,24.93,24.94,24.93,24.94,11117.0,22.657,22.6661,22.657,22.6661,11117.0
2017-01-31 10:30:00,24.94,24.95,24.93,24.93,2100.0,22.6661,22.6752,22.657,22.657,2100.0
2017-01-31 11:00:00,24.93,24.94,24.93,24.94,1021.0,22.657,22.6661,22.657,22.6661,1021.0
2017-01-31 11:30:00,24.93,24.93,24.91,24.92,3708.0,22.657,22.657,22.6388,22.6479,3708.0
2017-01-31 12:00:00,24.92,24.92,24.91,24.91,8384.0,22.6479,22.6479,22.6388,22.6388,8384.0
2017-01-31 12:30:00,24.92,24.92,24.92,24.92,681.0,22.6479,22.6479,22.6479,22.6479,681.0
2017-01-31 13:00:00,24.92,24.92,24.92,24.92,0.0,22.6479,22.6479,22.6479,22.6479,0.0
2017-01-31 13:30:00,24.92,24.92,24.9,24.9,1000.0,22.6479,22.6479,22.6297,22.6297,1000.0
2017-01-31 14:00:00,24.91,24.91,24.91,24.91,3230.0,22.6388,22.6388,22.6388,22.6388,3230.0
2017-01-31 14:30:00,24.92,24.93,24.92,24.93,1721.0,22.6479,22.657,22.6479,22.657,1721.0
2017-01-31 15:00:00,24.93,24.93,24.93,24.93,4261.0,22.657,22.657,22.657,22.657,4261.0
2017-01-31 15:30:00,24.93,24.93,24.92,24.92,1427.0,22.657,22.657,22.6479,22.6479,1427.0
2017-02-01 09:30:00,24.96,24.96,24.92,24.93,15410.0,22.6842,22.6842,22.6479,22.657,15410.0
2017-02-01 10:00:00,24.93,24.94,24.93,24.94,30400.0,22.657,22.6661,22.657,22.6661,30400.0
2017-02-01 10:30:00,24.94,24.94,24.94,24.94,13300.0,22.6661,22.6661,22.6661,22.6661,13300.0
2017-02-01 11:00:00,24.93,24.94,24.93,24.94,1200.0,22.657,22.6661,22.657,22.6661,1200.0
2017-02-01 11:30:00,24.93,24.93,24.93,24.93,600.0,22.657,22.657,22.657,22.657,600.0
2017-02-01 12:00:00,24.93,24.93,24.93,24.93,127.0,22.657,22.657,22.657,22.657,127.0
2017-02-01 12:30:00,24.94,24.94,24.94,24.94,200.0,22.6661,22.6661,22.6661,22.6661,200.0
2017-02-01 13:00:00,24.95,24.95,24.94,24.95,39714.0,22.6752,22.6752,22.6661,22.6752,39714.0
2017-02-01 13:30:00,24.95,24.96,24.93,24.93,1852.0,22.6752,22.6842,22.657,22.657,1852.0
2017-02-01 14:00:00,24.94,24.96,24.94,24.96,3200.0,22.6661,22.6842,22.6661,22.6842,3200.0
2017-02-01 14:30:00,24.95,24.95,24.95,24.95,1300.0,22.6752,22.6752,22.6752,22.6752,1300.0
2017-02-01 15:00:00,24.95,24.96,24.95,24.96,2200.0,22.6752,22.6842,22.6752,22.6842,2200.0
2017-02-01 15:30:00,24.96,24.96,24.92,24.92,5737.0,22.6842,22.6842,22.6479,22.6479,5737.0
2017-02-02 09:30:00,24.98,25.0,24.93,24.97,7276.0,22.7024,22.7206,22.657,22.6933,7276.0
2017-02-02 10:00:00,24.98,24.98,24.97,24.97,9333.0,22.7024,22.7024,22.6933,22.6933,9333.0
2017-02-02 10:30:00,24.97,24.98,24.97,24.98,22000.0,22.6933,22.7024,22.6933,22.7024,22000.0
2017-02-02 11:00:00,25.0,25.01,24.99,24.99,6528.0,22.7206,22.7297,22.7115,22.7115,6528.0
2017-02-02 11:30:00,24.98,24.98,24.95,24.95,12400.0,22.7024,22.7024,22.6752,22.6752,12400.0
2017-02-02 12:00:00,24.95,24.95,24.95,24.95,0.0,22.6752,22.6752,22.6752,22.6752,0.0
2017-02-02 12:30:00,24.95,24.95,24.95,24.95,0.0,22.6752,22.6752,22.6752,22.6752,0.0
2017-02-02 13:00:00,24.95,24.96,24.95,24.96,400.0,22.6752,22.6842,22.6752,22.6842,400.0
2017-02-02 13:30:00,24.97,24.97,24.96,24.96,241.0,22.6933,22.6933,22.6842,22.6842,241.0
2017-02-02 14:00:00,24.97,24.97,24.96,24.96,300.0,22.6933,22.6933,22.6842,22.6842,300.0
2017-02-02 14:30:00,24.97,24.97,24.96,24.96,700.0,22.6933,22.6933,22.6842,22.6842,700.0
2017-02-02 15:00:00,24.97,24.98,24.96,24.98,1900.0,22.6933,22.7024,22.6842,22.7024,1900.0
2017-02-02 15:30:00,24.99,24.99,24.96,24.96,9138.0,22.7115,22.7115,22.6842,22.6842,9138.0
2017-02-03 09:30:00,24.8,24.83,24.7,24.82,21241.0,22.5388,22.5661,22.448,22.557,21241.0
2017-02-03 10:00:00,24.81,24.82,24.81,24.82,3800.0,22.5479,22.557,22.5479,22.557,3800.0
2017-02-03 10:30:00,24.82,24.82,24.82,24.82,1600.0,22.557,22.557,22.557,22.557,1600.0
2017-02-03 11:00:00,24.82,24.82,24.81,24.81,1000.0,22.557,22.557,22.5479,22.5479,1000.0
2017-02-03 11:30:00,24.82,24.82,24.8,24.8,1800.0,22.557,22.557,22.5388,22.5388,1800.0
2017-02-03 12:00:00,24.8,24.8,24.8,24.8,0.0,22.5388,22.5388,22.5388,22.5388,0.0
2017-02-03 12:30:00,24.8,24.81,24.8,24.81,5300.0,22.5388,22.5479,22.5388,22.5479,5300.0
2017-02-03 13:00:00,24.81,24.83,24.81,24.82,4100.0,22.5479,22.5661,22.5479,22.557,4100.0
2017-02-03 13:30:00,24.82,24.82,24.82,24.82,400.0,22.557,22.557,22.557,22.557,400.0
2017-02-03 14:00:00,24.82,24.82,24.81,24.81,2200.0,22.557,22.557,22.5479,22.5479,2200.0
2017-02-03 14:30:00,24.82,24.83,24.81,24.81,13500.0,22.557,22.5661,22.5479,22.5479,13500.0
2017-02-03 15:00:00,24.82,24.82,24.81,24.82,1160.0,22.557,22.557,22.5479,22.557,1160.0
2017-02-03 15:30:00,24.82,24.82,24.77,24.79,19141.0,22.557,22.557,22.5116,22.5297,19141.0
2017-02-06 09:30:00,24.77,24.86,24.75,24.75,10924.0,22.5116,22.5934,22.4934,22.4934,10924.0
2017-02-06 10:00:00,24.75,24.75,24.72,24.73,4800.0,22.4934,22.4934,22.4661,22.4752,4800.0
2017-02-06 10:30:00,24.73,24.75,24.72,24.73,4544.0,22.4752,22.4934,22.4661,22.4752,4544.0
2017-02-06 11:00:00,24.73,24.74,24.73,24.74,3621.0,22.4752,22.4843,22.4752,22.4843,3621.0
2017-02-06 11:30:00,24.74,24.74,24.72,24.72,4500.0,22.4843,22.4843,22.4661,22.4661,4500.0
2017-02-06 12:00:00,24.72,24.72,24.72,24.72,3600.0,22.4661,22.4661,22.4661,22.4661,3600.0
2017-02-06 12:30:00,24.73,24.73,24.7,24.71,3805.0,22.4752,22.4752,22.448,22.457,3805.0
2017-02-06 13:00:00,24.71,24.72,24.7,24.72,5200.0,22.457,22.4661,22.448,22.4661,5200.0
2017-02-06 13:30:00,24.72,24.73,24.72,24.73,4400.0,22.4661,22.4752,22.4661,22.4752,4400.0
2017-02-06 14:00:00,24.73,24.76,24.73,24.76,7422.0,22.4752,22.5025,22.4752,22.5025,7422.0
2017-02-06 14:30:00,24.76,24.77,24.75,24.75,1100.0,22.5025,22.5116,22.4934,22.4934,1100.0
2017-02-06 15:00:00,24.75,24.75,24.75,24.75,5510.0,22.4934,22.4934,22.4934,22.4934,5510.0
2017-02-06 15:30:00,24.75,24.77,24.72,24.74,13400.0,22.4934,22.5116,22.4661,22.4843,13400.0
2017-02-07 09:30:00,24.62,24.67,24.59,24.6,19275.0,22.3752,22.4207,22.348,22.3571,19275.0
2017-02-07 10:00:00,24.6,24.61,24.58,24.58,15578.0,22.3571,22.3662,22.3389,22.3389,15578.0
2017-02-07 10:30:00,24.58,24.59,24.57,24.58,14821.0,22.3389,22.348,22.3298,22.3389,14821.0
2017-02-07 11:00:00,24.58,24.59,24.54,24.54,11698.0,22.3389,22.348,22.3025,22.3025,11698.0
2017-02-07 11:30:00,24.54,24.55,24.54,24.55,6530.0,22.3025,22.3116,22.3025,22.3116,6530.0
2017-02-07 12:00:00,24.54,24.58,24.54,24.56,6800.0,22.3025,22.3389,22.3025,22.3207,6800.0
2017-02-07 12:30:00,24.57,24.57,24.56,24.56,7000.0,22.3298,22.3298,22.3207,22.3207,7000.0
2017-02-07 13:00:00,24.57,24.58,24.57,24.58,6560.0,22.3298,22.3389,22.3298,22.3389,6560.0
2017-02-07 13:30:00,24.58,24.59,24.58,24.58,3807.0,22.3389,22.348,22.3389,22.3389,3807.0
2017-02-07 14:00:00,24.57,24.57,24.57,24.57,1709.0,22.3298,22.3298,22.3298,22.3298,1709.0
2017-02-07 14:30:00,24.57,24.57,24.57,24.57,0.0,22.3298,22.3298,22.3298,22.3298,0.0
2017-02-07 15:00:00,24.56,24.56,24.54,24.54,4100.0,22.3207,22.3207,22.3025,22.3025,4100.0
2017-02-07 15:30:00,24.54,24.56,24.51,24.55,13591.0,22.3025,22.3207,22.2753,22.3116,13591.0
2017-02-08 09:30:00,24.59,24.64,24.57,24.61,37186.0,22.348,22.3934,22.3298,22.3662,37186.0
2017-02-08 10:00:00,24.61,24.63,24.61,24.61,4600.0,22.3662,22.3843,22.3662,22.3662,4600.0
2017-02-08 10:30:00,24.63,24.64,24.63,24.64,1100.0,22.3843,22.3934,22.3843,22.3934,1100.0
2017-02-08 11:00:00,24.64,24.64,24.64,24.64,1000.0,22.3934,22.3934,22.3934,22.3934,1000.0
2017-02-08 11:30:00,24.63,24.65,24.62,24.64,5010.0,22.3843,22.4025,22.3752,22.3934,5010.0
2017-02-08 12:00:00,24.63,24.64,24.63,24.63,3949.0,22.3843,22.3934,22.3843,22.3843,3949.0
2017-02-08 12:30:00,24.63,24.63,24.63,24.63,0.0,22.3843,22.3843,22.3843,22.3843,0.0
2017-02-08 13:00:00,24.64,24.64,24.64,24.64,200.0,22.3934,22.3934,22.3934,22.3934,200.0
2017-02-08 13:30:00,24.64,24.64,24.64,24.64,200.0,22.3934,22.3934,22.3934,22.3934,200.0
2017-02-08 14:00:00,24.64,24.64,24.64,24.64,880.0,22.3934,22.3934,22.3934,22.3934,880.0
2017-02-08 14:30:00,24.64,24.64,24.64,24.64,0.0,22.3934,22.3934,22.3934,22.3934,0.0
2017-02-08 15:00:00,24.65,24.68,24.65,24.67,20396.0,22.4025,22.4298,22.4025,22.4207,20396.0
2017-02-08 15:30:00,24.67,24.67,24.67,24.67,4317.0,22.4207,22.4207,22.4207,22.4207,4317.0
2017-02-09 09:30:00,24.75,24.78,24.74,24.74,9073.0,22.4934,22.5207,22.4843,22.4843,9073.0
2017-02-09 10:00:00,24.74,24.74,24.74,24.74,350.0,22.4843,22.4843,22.4843,22.4843,350.0
2017-02-09 10:30:00,24.73,24.73,24.71,24.72,5300.0,22.4752,22.4752,22.457,22.4661,5300.0
2017-02-09 11:00:00,24.72,24.75,24.72,24.75,6929.0,22.4661,22.4934,22.4661,22.4934,6929.0
2017-02-09 11:30:00,24.75,24.75,24.73,24.73,5500.0,22.4934,22.4934,22.4752,22.4752,5500.0
2017-02-09 12:00:00,24.72,24.72,24.72,24.72,1600.0,22.4661,22.4661,22.4661,22.4661,1600.0
2017-02-09 12:30:00,24.72,24.73,24.72,24.73,800.0,22.4661,22.4752,22.4661,22.4752,800.0
2017-02-09 13:00:00,24.74,24.74,24.74,24.74,2300.0,22.4843,22.4843,22.4843,22.4843,2300.0
2017-02-09 13:30:00,24.74,24.74,24.74,24.74,700.0,22.4843,22.4843,22.4843,22.4843,700.0
2017-02-09 14:00:00,24.74,24.74,24.74,24.74,100.0,22.4843,22.4843,22.4843,22.4843,100.0
2017-02-09 14:30:00,24.75,24.75,24.75,24.75,400.0,22.4934,22.4934,22.4934,22.4934,400.0
2017-02-09 15:00:00,24.74,24.74,24.74,24.74,100.0,22.4843,22.4843,22.4843,22.4843,100.0
2017-02-09 15:30:00,24.74,24.75,24.73,24.74,27199.0,22.4843,22.4934,22.4752,22.4843,27199.0
2017-02-10 09:30:00,24.86,24.86,24.84,24.85,16299.0,22.5934,22.5934,22.5752,22.5843,16299.0
2017-02-10 10:00:00,24.85,24.86,24.85,24.85,3474.0,22.5843,22.5934,22.5843,22.5843,3474.0
2017-02-10 10:30:00,24.85,24.86,24.85,24.86,1400.0,22.5843,22.5934,22.5843,22.5934,1400.0
2017-02-10 11:00:00,24.86,24.86,24.86,24.86,3001.0,22.5934,22.5934,22.5934,22.5934,3001.0
2017-02-10 11:30:00,24.86,24.88,24.86,24.88,1600.0,22.5934,22.6115,22.5934,22.6115,1600.0
2017-02-10 12:00:00,24.88,24.89,24.88,24.89,2221.0,22.6115,22.6206,22.6115,22.6206,2221.0
2017-02-10 12:30:00,24.89,24.9,24.88,24.89,4000.0,22.6206,22.6297,22.6115,22.6206,4000.0
2017-02-10 13:00:00,24.89,24.89,24.88,24.88,600.0,22.6206,22.6206,22.6115,22.6115,600.0
2017-02-10 13:30:00,24.88,24.9,24.88,24.9,3375.0,22.6115,22.6297,22.6115,22.6297,3375.0
2017-02-10 14:00:00,24.9,24.91,24.9,24.91,778.0,22.6297,22.6388,22.6297,22.6388,778.0
2017-02-10 14:30:00,24.91,24.91,24.91,24.91,1100.0,22.6388,22.6388,22.6388,22.6388,1100.0
2017-02-10 15:00:00,24.9,24.9,24.89,24.89,1623.0,22.6297,22.6297,22.6206,22.6206,1623.0
2017-02-10 15:30:00,24.89,24.9,24.89,24.9,2700.0,22.6206,22.6297,22.6206,22.6297,2700.0
2017-02-13 09:30:00,25.02,25.05,24.91,24.97,16601.0,22.7388,22.766,22.6388,22.6933,16601.0
2017-02-13 10:00:00,24.98,24.99,24.98,24.98,6823.0,22.7024,22.7115,22.7024,22.7024,6823.0
2017-02-13 10:30:00,25.0,25.0,24.98,24.98,5800.0,22.7206,22.7206,22.7024,22.7024,5800.0
2017-02-13 11:00:00,24.99,25.0,24.99,25.0,32582.0,22.7115,22.7206,22.7115,22.7206,32582.0
2017-02-13 11:30:00,24.99,24.99,24.98,24.98,4728.0,22.7115,22.7115,22.7024,22.7024,4728.0
2017-02-13 12:00:00,24.98,24.99,24.98,24.99,2440.0,22.7024,22.7115,22.7024,22.7115,2440.0
2017-02-13 12:30:00,25.0,25.0,25.0,25.0,200.0,22.7206,22.7206,22.7206,22.7206,200.0
2017-02-13 13:00:00,24.99,24.99,24.99,24.99,2000.0,22.7115,22.7115,22.7115,22.7115,2000.0
2017-02-13 13:30:00,24.99,24.99,24.99,24.99,300.0,22.7115,22.7115,22.7115,22.7115,300.0
2017-02-13 14:00:00,24.99,24.99,24.99,24.99,1602.0,22.7115,22.7115,22.7115,22.7115,1602.0
2017-02-13 14:30:00,25.0,25.0,24.99,24.99,828.0,22.7206,22.7206,22.7115,22.7115,828.0
2017-02-13 15:00:00,24.98,24.99,24.98,24.99,2511.0,22.7024,22.7115,22.7024,22.7115,2511.0
2017-02-13 15:30:00,24.99,24.99,24.97,24.99,25251.0,22.7115,22.7115,22.6933,22.7115,25251.0
2017-02-14 09:30:00,25.03,25.03,25.01,25.01,5580.0,22.7479,22.7479,22.7297,22.7297,5580.0
2017-02-14 10:00:00,25.01,25.01,24.98,24.98,15456.0,22.7297,22.7297,22.7024,22.7024,15456.0
2017-02-14 10:30:00,24.98,24.98,24.95,24.95,15413.0,22.7024,22.7024,22.6752,22.6752,15413.0
2017-02-14 11:00:00,24.96,25.0,24.96,25.0,4100.0,22.6842,22.7206,22.6842,22.7206,4100.0
2017-02-14 11:30:00,25.0,25.0,24.97,24.97,7900.0,22.7206,22.7206,22.6933,22.6933,7900.0
2017-02-14 12:00:00,24.97,24.98,24.96,24.98,2100.0,22.6933,22.7024,22.6842,22.7024,2100.0
2017-02-14 12:30:00,24.99,25.01,24.99,25.01,4340.0,22.7115,22.7297,22.7115,22.7297,4340.0
2017-02-14 13:00:00,25.0,25.0,25.0,25.0,1100.0,22.7206,22.7206,22.7206,22.7206,1100.0
2017-02-14 13:30:00,25.0,25.0,25.0,25.0,300.0,22.7206,22.7206,22.7206,22.7206,300.0
2017-02-14 14:00:00,25.0,25.0,25.0,25.0,0.0,22.7206,22.7206,22.7206,22.7206,0.0
2017-02-14 14:30:00,25.0,25.0,25.0,25.0,100.0,22.7206,22.7206,22.7206,22.7206,100.0
2017-02-14 15:00:00,25.0,25.02,25.0,25.0,15985.0,22.7206,22.7388,22.7206,22.7206,15985.0
2017-02-14 15:30:00,25.01,25.02,25.01,25.02,10711.0,22.7297,22.7388,22.7297,22.7388,10711.0
2017-02-15 09:30:00,24.95,24.95,24.87,24.91,40930.0,22.6752,22.6752,22.6025,22.6388,40930.0
2017-02-15 10:00:00,24.92,24.92,24.9,24.9,1145.0,22.6479,22.6479,22.6297,22.6297,1145.0
2017-02-15 10:30:00,24.89,24.92,24.89,24.92,4230.0,22.6206,22.6479,22.6206,22.6479,4230.0
2017-02-15 11:00:00,24.92,24.92,24.92,24.92,1200.0,22.6479,22.6479,22.6479,22.6479,1200.0
2017-02-15 11:30:00,24.91,24.91,24.91,24.91,2500.0,22.6388,22.6388,22.6388,22.6388,2500.0
2017-02-15 12:00:00,24.92,24.94,24.92,24.94,2800.0,22.6479,22.6661,22.6479,22.6661,2800.0
2017-02-15 12:30:00,24.94,24.94,24.94,24.94,1700.0,22.6661,22.6661,22.6661,22.6661,1700.0
2017-02-15 13:00:00,24.94,24.95,24.94,24.95,5707.0,22.6661,22.6752,22.6661,22.6752,5707.0
2017-02-15 13:30:00,24.95,24.95,24.95,24.95,1676.0,22.6752,22.6752,22.6752,22.6752,1676.0
2017-02-15 14:00:00,24.95,24.96,24.95,24.95,1100.0,22.6752,22.6842,22.6752,22.6752,1100.0
2017-02-15 14:30:00,24.95,24.95,24.95,24.95,0.0,22.6752,22.6752,22.6752,22.6752,0.0
2017-02-15 15:00:00,24.95,24.96,24.95,24.96,2432.0,22.6752,22.6842,22.6752,22.6842,2432.0
2017-02-15 15:30:00,24.95,24.96,24.94,24.95,11625.0,22.6752,22.6842,22.6661,22.6752,11625.0
2017-02-16 09:30:00,25.06,25.09,25.05,25.06,33471.0,22.7751,22.8024,22.766,22.7751,33471.0
2017-02-16 10:00:00,25.07,25.1,25.07,25.09,30411.0,22.7842,22.8115,22.7842,22.8024,30411.0
2017-02-16 10:30:00,25.09,25.09,25.07,25.07,46273.0,22.8024,22.8024,22.7842,22.7842,46273.0
2017-02-16 11:00:00,25.08,25.09,25.07,25.08,7541.0,22.7933,22.8024,22.7842,22.7933,7541.0
2017-02-16 11:30:00,25.08,25.09,25.08,25.08,9870.0,22.7933,22.8024,22.7933,22.7933,9870.0
2017-02-16 12:00:00,25.08,25.08,25.08,25.08,0.0,22.7933,22.7933,22.7933,22.7933,0.0
2017-02-16 12:30:00,25.09,25.09,25.09,25.09,3300.0,22.8024,22.8024,22.8024,22.8024,3300.0
2017-02-16 13:00:00,25.09,25.11,25.09,25.11,3700.0,22.8024,22.8206,22.8024,22.8206,3700.0
2017-02-16 13:30:00,25.11,25.12,25.1,25.12,2700.0,22.8206,22.8297,22.8115,22.8297,2700.0
2017-02-16 14:00:00,25.11,25.11,25.1,25.1,2600.0,22.8206,22.8206,22.8115,22.8115,2600.0
2017-02-16 14:30:00,25.1,25.11,25.09,25.1,7057.0,22.8115,22.8206,22.8024,22.8115,7057.0
2017-02-16 15:00:00,25.1,25.12,25.1,25.1,16847.0,22.8115,22.8297,22.8115,22.8115,16847.0
2017-02-16 15:30:00,25.11,25.15,25.11,25.14,19218.0,22.8206,22.8569,22.8206,22.8478,19218.0
2017-02-17 09:30:00,24.96,24.98,24.89,24.92,77680.0,22.6842,22.7024,22.6206,22.6479,77680.0
2017-02-17 10:00:00,24.92,24.93,24.91,24.91,8894.0,22.6479,22.657,22.6388,22.6388,8894.0
2017-02-17 10:30:00,24.91,24.91,24.89,24.89,4487.0,22.6388,22.6388,22.6206,22.6206,4487.0
2017-02-17 11:00:00,24.89,24.92,24.89,24.91,3173.0,22.6206,22.6479,22.6206,22.6388,3173.0
2017-02-17 11:30:00,24.91,24.92,24.91,24.91,3904.0,22.6388,22.6479,22.6388,22.6388,3904.0
2017-02-17 12:00:00,24.91,24.92,24.91,24.92,700.0,22.6388,22.6479,22.6388,22.6479,700.0
2017-02-17 12:30:00,24.92,24.92,24.92,24.92,1000.0,22.6479,22.6479,22.6479,22.6479,1000.0
2017-02-17 13:00:00,24.92,24.93,24.92,24.93,4918.0,22.6479,22.657,22.6479,22.657,4918.0
2017-02-17 13:30:00,24.92,24.94,24.92,24.92,5580.0,22.6479,22.6661,22.6479,22.6479,5580.0
2017-02-17 14:00:00,24.92,24.92,24.92,24.92,4064.0,22.6479,22.6479,22.6479,22.6479,4064.0
2017-02-17 14:30:00,24.93,24.93,24.93,24.93,400.0,22.657,22.657,22.657,22.657,400.0
2017-02-17 15:00:00,24.93,24.93,24.92,24.92,3500.0,22.657,22.657,22.6479,22.6479,3500.0
2017-02-17 15:30:00,24.93,24.94,24.92,24.93,30649.0,22.657,22.6661,22.6479,22.657,30649.0
2017-02-21 09:30:00,25.26,25.34,25.26,25.33,21057.0,22.9569,23.0296,22.9569,23.0205,21057.0
2017-02-21 10:00:00,25.32,25.34,25.29,25.34,14306.0,23.0114,23.0296,22.9842,23.0296,14306.0
2017-02-21 10:30:00,25.34,25.37,25.34,25.36,14000.0,23.0296,23.0569,23.0296,23.0478,14000.0
2017-02-21 11:00:00,25.37,25.38,25.37,25.37,2200.0,23.0569,23.066,23.0569,23.0569,2200.0
2017-02-21 11:30:00,25.37,25.38,25.36,25.37,32678.0,23.0569,23.066,23.0478,23.0569,32678.0
2017-02-21 12:00:00,25.36,25.36,25.36,25.36,14200.0,23.0478,23.0478,23.0478,23.0478,14200.0
2017-02-21 12:30:00,25.35,25.38,25.35,25.38,11475.0,23.0387,23.066,23.0387,23.066,11475.0
2017-02-21 13:00:00,25.38,25.4,25.38,25.38,3900.0,23.066,23.0841,23.066,23.066,3900.0
2017-02-21 13:30:00,25.37,25.37,25.36,25.37,2831.0,23.0569,23.0569,23.0478,23.0569,2831.0
2017-02-21 14:00:00,25.38,25.4,25.38,25.4,2200.0,23.066,23.0841,23.066,23.0841,2200.0
2017-02-21 14:30:00,25.39,25.42,25.39,25.41,2550.0,23.075,23.1023,23.075,23.0932,2550.0
2017-02-21 15:00:00,25.41,25.41,25.4,25.4,2200.0,23.0932,23.0932,23.0841,23.0841,2200.0
2017-02-21 15:30:00,25.4,25.43,25.39,25.43,17975.0,23.0841,23.1114,23.075,23.1114,17975.0
2017-02-22 09:30:00,25.43,25.43,25.39,25.4,16498.0,23.1114,23.1114,23.075,23.0841,16498.0
2017-02-22 10:00:00,25.41,25.41,25.4,25.4,1000.0,23.0932,23.0932,23.0841,23.0841,1000.0
2017-02-22 10:30:00,25.4,25.4,25.4,25.4,134.0,23.0841,23.0841,23.0841,23.0841,134.0
2017-02-22 11:00:00,25.4,25.41,25.4,25.41,9344.0,23.0841,23.0932,23.0841,23.0932,9344.0
2017-02-22 11:30:00,25.42,25.45,25.42,25.44,34700.0,23.1023,23.1296,23.1023,23.1205,34700.0
2017-02-22 12:00:00,25.44,25.45,25.44,25.44,2200.0,23.1205,23.1296,23.1205,23.1205,2200.0
2017-02-22 12:30:00,25.45,25.47,25.45,25.47,486.0,23.1296,23.1477,23.1296,23.1477,486.0
2017-02-22 13:00:00,25.47,25.47,25.47,25.47,1618.0,23.1477,23.1477,23.1477,23.1477,1618.0
2017-02-22 13:30:00,25.47,25.47,25.47,25.47,0.0,23.1477,23.1477,23.1477,23.1477,0.0
2017-02-22 14:00:00,25.48,25.48,25.46,25.47,3989.0,23.1568,23.1568,23.1387,23.1477,3989.0
2017-02-22 14:30:00,25.48,25.49,25.48,25.49,7529.0,23.1568,23.1659,23.1568,23.1659,7529.0
2017-02-22 15:00:00,25.48,25.48,25.46,25.46,9374.0,23.1568,23.1568,23.1387,23.1387,9374.0
2017-02-22 15:30:00,25.47,25.5,25.46,25.48,10200.0,23.1477,23.175,23.1387,23.1568,10200.0
2017-02-23 09:30:00,25.43,25.43,25.38,25.4,19158.0,23.1114,23.1114,23.066,23.0841,19158.0
2017-02-23 10:00:00,25.4,25.4,25.39,25.39,2950.0,23.0841,23.0841,23.075,23.075,2950.0
2017-02-23 10:30:00,25.38,25.38,25.37,25.37,3593.0,23.066,23.066,23.0569,23.0569,3593.0
2017-02-23 11:00:00,25.38,25.38,25.38,25.38,1600.0,23.066,23.066,23.066,23.066,1600.0
2017-02-23 11:30:00,25.38,25.38,25.38,25.38,3700.0,23.066,23.066,23.066,23.066,3700.0
2017-02-23 12:00:00,25.38,25.4,25.38,25.4,2500.0,23.066,23.0841,23.066,23.0841,2500.0
2017-02-23 12:30:00,25.41,25.41,25.41,25.41,100.0,23.0932,23.0932,23.0932,23.0932,100.0
2017-02-23 13:00:00,25.41,25.41,25.41,25.41,600.0,23.0932,23.0932,23.0932,23.0932,600.0
2017-02-23 13:30:00,25.41,25.42,25.41,25.42,1186.0,23.0932,23.1023,23.0932,23.1023,1186.0
2017-02-23 14:00:00,25.41,25.41,25.41,25.41,1200.0,23.0932,23.0932,23.0932,23.0932,1200.0
2017-02-23 14:30:00,25.42,25.43,25.41,25.41,5324.0,23.1023,23.1114,23.0932,23.0932,5324.0
2017-02-23 15:00:00,25.41,25.43,25.41,25.43,1600.0,23.0932,23.1114,23.0932,23.1114,1600.0
2017-02-23 15:30:00,25.42,25.42,25.4,25.41,8752.0,23.1023,23.1023,23.0841,23.0932,8752.0
2017-02-24 09:30:00,25.4,25.4,25.29,25.36,6176.0,23.0841,23.0841,22.9842,23.0478,6176.0
2017-02-24 10:00:00,25.36,25.36,25.34,25.34,2990.0,23.0478,23.0478,23.0296,23.0296,2990.0
2017-02-24 10:30:00,25.34,25.34,25.33,25.33,3950.0,23.0296,23.0296,23.0205,23.0205,3950.0
2017-02-24 11:00:00,25.34,25.35,25.34,25.34,1701.0,23.0296,23.0387,23.0296,23.0296,1701.0
2017-02-24 11:30:00,25.34,25.34,25.34,25.34,0.0,23.0296,23.0296,23.0296,23.0296,0.0
2017-02-24 12:00:00,25.35,25.36,25.35,25.36,14020.0,23.0387,23.0478,23.0387,23.0478,14020.0
2017-02-24 12:30:00,25.36,25.36,25.32,25.32,13600.0,23.0478,23.0478,23.0114,23.0114,13600.0
2017-02-24 13:00:00,25.32,25.32,25.31,25.32,3700.0,23.0114,23.0114,23.0023,23.0114,3700.0
2017-02-24 13:30:00,25.33,25.34,25.33,25.34,1000.0,23.0205,23.0296,23.0205,23.0296,1000.0
2017-02-24 14:00:00,25.34,25.34,25.34,25.34,400.0,23.0296,23.0296,23.0296,23.0296,400.0
2017-02-24 14:30:00,25.34,25.35,25.34,25.35,2400.0,23.0296,23.0387,23.0296,23.0387,2400.0
2017-02-24 15:00:00,25.35,25.35,25.33,25.34,4300.0,23.0387,23.0387,23.0205,23.0296,4300.0
2017-02-24 15:30:00,25.35,25.37,25.33,25.33,7910.0,23.0387,23.0569,23.0205,23.0205,7910.0
2017-02-27 09:30:00,25.16,25.16,25.14,25.15,17789.0,22.866,22.866,22.8478,22.8569,17789.0
2017-02-27 10:00:00,25.15,25.18,25.15,25.17,21196.0,22.8569,22.8842,22.8569,22.8751,21196.0
2017-02-27 10:30:00,25.19,25.19,25.18,25.18,1049.0,22.8933,22.8933,22.8842,22.8842,1049.0
2017-02-27 11:00:00,25.18,25.18,25.18,25.18,0.0,22.8842,22.8842,22.8842,22.8842,0.0
2017-02-27 11:30:00,25.18,25.18,25.18,25.18,100.0,22.8842,22.8842,22.8842,22.8842,100.0
2017-02-27 12:00:00,25.18,25.18,25.15,25.16,12204.0,22.8842,22.8842,22.8569,22.866,12204.0
2017-02-27 12:30:00,25.16,25.16,25.16,25.16,2600.0,22.866,22.866,22.866,22.866,2600.0
2017-02-27 13:00:00,25.16,25.17,25.15,25.15,4300.0,22.866,22.8751,22.8569,22.8569,4300.0
2017-02-27 13:30:00,25.15,25.16,25.14,25.16,9200.0,22.8569,22.866,22.8478,22.866,9200.0
2017-02-27 14:00:00,25.16,25.17,25.15,25.15,7528.0,22.866,22.8751,22.8569,22.8569,7528.0
2017-02-27 14:30:00,25.16,25.16,25.15,25.15,4000.0,22.866,22.866,22.8569,22.8569,4000.0
2017-02-27 15:00:00,25.16,25.17,25.16,25.17,7230.0,22.866,22.8751,22.866,22.8751,7230.0
2017-02-27 15:30:00,25.17,25.17,25.14,25.15,7443.0,22.8751,22.8751,22.8478,22.8569,7443.0
2017-02-28 09:30:00,25.14,25.22,25.14,25.18,7855.0,22.8478,22.9205,22.8478,22.8842,7855.0
2017-02-28 10:00:00,25.18,25.18,25.18,25.18,200.0,22.8842,22.8842,22.8842,22.8842,200.0
2017-02-28 10:30:00,25.18,25.18,25.18,25.18,200.0,22.8842,22.8842,22.8842,22.8842,200.0
2017-02-28 11:00:00,25.19,25.21,25.19,25.2,3317.0,22.8933,22.9115,22.8933,22.9024,3317.0
2017-02-28 11:30:00,25.2,25.2,25.2,25.2,400.0,22.9024,22.9024,22.9024,22.9024,400.0
2017-02-28 12:00:00,25.2,25.2,25.2,25.2,1700.0,22.9024,22.9024,22.9024,22.9024,1700.0
2017-02-28 12:30:00,25.2,25.21,25.2,25.2,3254.0,22.9024,22.9115,22.9024,22.9024,3254.0
2017-02-28 13:00:00,25.19,25.19,25.19,25.19,500.0,22.8933,22.8933,22.8933,22.8933,500.0
2017-02-28 13:30:00,25.19,25.19,25.18,25.18,300.0,22.8933,22.8933,22.8842,22.8842,300.0
2017-02-28 14:00:00,25.18,25.18,25.18,25.18,200.0,22.8842,22.8842,22.8842,22.8842,200.0
2017-02-28 14:30:00,25.18,25.19,25.18,25.19,961.0,22.8842,22.8933,22.8842,22.8933,961.0
2017-02-28 15:00:00,25.19,25.19,25.18,25.18,8408.0,22.8933,22.8933,22.8842,22.8842,8408.0
2017-02-28 15:30:00,25.18,25.19,25.16,25.17,25339.0,22.8842,22.8933,22.866,22.8751,25339.0
2017-03-01 09:30:00,25.22,25.22,25.17,25.17,8034.0,22.9205,22.9205,22.8751,22.8751,8034.0
2017-03-01 10:00:00,25.19,25.21,25.19,25.2,7600.0,22.8933,22.9115,22.8933,22.9024,7600.0
2017-03-01 10:30:00,25.2,25.23,25.2,25.22,4300.0,22.9024,22.9296,22.9024,22.9205,4300.0
2017-03-01 11:00:00,25.22,25.23,25.22,25.22,3906.0,22.9205,22.9296,22.9205,22.9205,3906.0
2017-03-01 11:30:00,25.22,25.23,25.22,25.23,1300.0,22.9205,22.9296,22.9205,22.9296,1300.0
2017-03-01 12:00:00,25.23,25.25,25.23,25.25,1700.0,22.9296,22.9478,22.9296,22.9478,1700.0
2017-03-01 12:30:00,25.25,25.25,25.25,25.25,600.0,22.9478,22.9478,22.9478,22.9478,600.0
2017-03-01 13:00:00,25.25,25.25,25.24,25.25,1100.0,22.9478,22.9478,22.9387,22.9478,1100.0
2017-03-01 13:30:00,25.25,25.25,25.25,25.25,3200.0,22.9478,22.9478,22.9478,22.9478,3200.0
2017-03-01 14:00:00,25.25,25.27,25.25,25.27,1300.0,22.9478,22.966,22.9478,22.966,1300.0
2017-03-01 14:30:00,25.27,25.29,25.27,25.29,5500.0,22.966,22.9842,22.966,22.9842,5500.0
2017-03-01 15:00:00,25.3,25.3,25.29,25.29,2319.0,22.9932,22.9932,22.9842,22.9842,2319.0
2017-03-01 15:30:00,25.29,25.29,25.28,25.29,8301.0,22.9842,22.9842,22.9751,22.9842,8301.0
2017-03-02 09:30:00,24.96,24.97,24.87,24.87,43120.0,22.6842,22.6933,22.6025,22.6025,43120.0
2017-03-02 10:00:00,24.86,24.9,24.86,24.89,4288.0,22.5934,22.6297,22.5934,22.6206,4288.0
2017-03-02 10:30:00,24.88,24.88,24.88,24.88,2468.0,22.6115,22.6115,22.6115,22.6115,2468.0
2017-03-02 11:00:00,24.89,24.89,24.88,24.88,4711.0,22.6206,22.6206,22.6115,22.6115,4711.0
2017-03-02 11:30:00,24.88,24.88,24.88,24.88,1300.0,22.6115,22.6115,22.6115,22.6115,1300.0
2017-03-02 12:00:00,24.88,24.88,24.88,24.88,100.0,22.6115,22.6115,22.6115,22.6115,100.0
2017-03-02 12:30:00,24.89,24.89,24.89,24.89,500.0,22.6206,22.6206,22.6206,22.6206,500.0
2017-03-02 13:00:00,24.89,24.89,24.88,24.88,8230.0,22.6206,22.6206,22.6115,22.6115,8230.0
2017-03-02 13:30:00,24.88,24.88,24.86,24.86,1688.0,22.6115,22.6115,22.5934,22.5934,1688.0
2017-03-02 14:00:00,24.87,24.87,24.85,24.85,1920.0,22.6025,22.6025,22.5843,22.5843,1920.0
2017-03-02 14:30:00,24.85,24.85,24.83,24.85,1900.0,22.5843,22.5843,22.5661,22.5843,1900.0
2017-03-02 15:00:00,24.85,24.85,24.84,24.84,10025.0,22.5843,22.5843,22.5752,22.5752,10025.0
2017-03-02 15:30:00,24.84,24.85,24.83,24.85,13370.0,22.5752,22.5843,22.5661,22.5843,13370.0
2017-03-03 09:30:00,24.8,24.87,24.8,24.81,20328.0,22.5388,22.6025,22.5388,22.5479,20328.0
2017-03-03 10:00:00,24.82,24.82,24.82,24.82,2300.0,22.557,22.557,22.557,22.557,2300.0
2017-03-03 10:30:00,24.82,24.82,24.82,24.82,0.0,22.557,22.557,22.557,22.557,0.0
2017-03-03 11:00:00,24.82,24.82,24.82,24.82,221.0,22.557,22.557,22.557,22.557,221.0
2017-03-03 11:30:00,24.83,24.83,24.83,24.83,200.0,22.5661,22.5661,22.5661,22.5661,200.0
2017-03-03 12:00:00,24.83,24.83,24.83,24.83,0.0,22.5661,22.5661,22.5661,22.5661,0.0
2017-03-03 12:30:00,24.84,24.84,24.84,24.84,100.0,22.5752,22.5752,22.5752,22.5752,100.0
2017-03-03 13:00:00,24.84,24.84,24.81,24.83,6273.0,22.5752,22.5752,22.5479,22.5661,6273.0
2017-03-03 13:30:00,24.83,24.84,24.83,24.84,1100.0,22.5661,22.5752,22.5661,22.5752,1100.0
2017-03-03 14:00:00,24.84,24.84,24.84,24.84,0.0,22.5752,22.5752,22.5752,22.5752,0.0
2017-03-03 14:30:00,24.86,24.87,24.86,24.87,1900.0,22.5934,22.6025,22.5934,22.6025,1900.0
2017-03-03 15:00:00,24.87,24.88,24.87,24.88,300.0,22.6025,22.6115,22.6025,22.6115,300.0
2017-03-03 15:30:00,24.88,24.89,24.88,24.89,6026.0,22.6115,22.6206,22.6115,22.6206,6026.0
2017-03-06 09:30:00,24.9,24.95,24.9,24.92,13834.0,22.6297,22.6752,22.6297,22.6479,13834.0
2017-03-06 10:00:00,24.91,24.92,24.91,24.92,7700.0,22.6388,22.6479,22.6388,22.6479,7700.0
2017-03-06 10:30:00,24.91,24.92,24.91,24.91,2095.0,22.6388,22.6479,22.6388,22.6388,2095.0
2017-03-06 11:00:00,24.91,24.91,24.91,24.91,200.0,22.6388,22.6388,22.6388,22.6388,200.0
2017-03-06 11:30:00,24.91,24.91,24.91,24.91,3546.0,22.6388,22.6388,22.6388,22.6388,3546.0
2017-03-06 12:00:00,24.91,24.91,24.9,24.9,2400.0,22.6388,22.6388,22.6297,22.6297,2400.0
2017-03-06 12:30:00,24.9,24.9,24.9,24.9,3500.0,22.6297,22.6297,22.6297,22.6297,3500.0
2017-03-06 13:00:00,24.91,24.93,24.91,24.93,10665.0,22.6388,22.657,22.6388,22.657,10665.0
2017-03-06 13:30:00,24.93,24.93,24.93,24.93,1944.0,22.657,22.657,22.657,22.657,1944.0
2017-03-06 14:00:00,24.93,24.93,24.93,24.93,0.0,22.657,22.657,22.657,22.657,0.0
2017-03-06 14:30:00,24.91,24.91,24.91,24.91,200.0,22.6388,22.6388,22.6388,22.6388,200.0
2017-03-06 15:00:00,24.91,24.91,24.9,24.91,4114.0,22.6388,22.6388,22.6297,22.6388,4114.0
2017-03-06 15:30:00,24.91,24.92,24.89,24.92,11564.0,22.6388,22.6479,22.6206,22.6479,11564.0
2017-03-07 09:30:00,24.98,24.98,24.97,24.98,4134.0,22.7024,22.7024,22.6933,22.7024,4134.0
2017-03-07 10:00:00,24.98,24.98,24.97,24.97,400.0,22.7024,22.7024,22.6933,22.6933,400.0
2017-03-07 10:30:00,24.97,24.98,24.97,24.97,500.0,22.6933,22.7024,22.6933,22.6933,500.0
2017-03-07 11:00:00,24.97,24.97,24.96,24.96,3500.0,22.6933,22.6933,22.6842,22.6842,3500.0
2017-03-07 11:30:00,24.97,24.99,24.97,24.99,4813.0,22.6933,22.7115,22.6933,22.7115,4813.0
2017-03-07 12:00:00,24.99,24.99,24.99,24.99,300.0,22.7115,22.7115,22.7115,22.7115,300.0
2017-03-07 12:30:00,24.99,24.99,24.99,24.99,2156.0,22.7115,22.7115,22.7115,22.7115,2156.0
2017-03-07 13:00:00,24.99,24.99,24.99,24.99,0.0,22.7115,22.7115,22.7115,22.7115,0.0
2017-03-07 13:30:00,24.99,24.99,24.99,24.99,0.0,22.7115,22.7115,22.7115,22.7115,0.0
2017-03-07 14:00:00,24.99,24.99,24.99,24.99,151.0,22.7115,22.7115,22.7115,22.7115,151.0
2017-03-07 14:30:00,24.99,25.0,24.99,25.0,1130.0,22.7115,22.7206,22.7115,22.7206,1130.0
2017-03-07 15:00:00,25.0,25.0,25.0,25.0,1500.0,22.7206,22.7206,22.7206,22.7206,1500.0
2017-03-07 15:30:00,25.0,25.01,24.99,25.01,10151.0,22.7206,22.7297,22.7115,22.7297,10151.0
2017-03-08 09:30:00,24.9,24.9,24.86,24.87,9665.0,22.6297,22.6297,22.5934,22.6025,9665.0
2017-03-08 10:00:00,24.88,24.88,24.88,24.88,100.0,22.6115,22.6115,22.6115,22.6115,100.0
2017-03-08 10:30:00,24.88,24.88,24.88,24.88,0.0,22.6115,22.6115,22.6115,22.6115,0.0
2017-03-08 11:00:00,24.87,24.87,24.87,24.87,2140.0,22.6025,22.6025,22.6025,22.6025,2140.0
2017-03-08 11:30:00,24.87,24.87,24.86,24.86,1180.0,22.6025,22.6025,22.5934,22.5934,1180.0
2017-03-08 12:00:00,24.86,24.86,24.86,24.86,700.0,22.5934,22.5934,22.5934,22.5934,700.0
2017-03-08 12:30:00,24.86,24.86,24.86,24.86,0.0,22.5934,22.5934,22.5934,22.5934,0.0
2017-03-08 13:00:00,24.86,24.86,24.86,24.86,500.0,22.5934,22.5934,22.5934,22.5934,500.0
2017-03-08 13:30:00,24.86,24.86,24.86,24.86,0.0,22.5934,22.5934,22.5934,22.5934,0.0
2017-03-08 14:00:00,24.86,24.86,24.85,24.85,2000.0,22.5934,22.5934,22.5843,22.5843,2000.0
2017-03-08 14:30:00,24.85,24.85,24.85,24.85,0.0,22.5843,22.5843,22.5843,22.5843,0.0
2017-03-08 15:00:00,24.84,24.84,24.84,24.84,500.0,22.5752,22.5752,22.5752,22.5752,500.0
2017-03-08 15:30:00,24.83,24.84,24.78,24.83,20191.0,22.5661,22.5752,22.5207,22.5661,20191.0
2017-03-09 09:30:00,24.68,24.69,24.67,24.69,12053.0,22.4298,22.4389,22.4207,22.4389,12053.0
2017-03-09 10:00:00,24.69,24.69,24.68,24.68,3349.0,22.4389,22.4389,22.4298,22.4298,3349.0
2017-03-09 10:30:00,24.68,24.68,24.68,24.68,0.0,22.4298,22.4298,22.4298,22.4298,0.0
2017-03-09 11:00:00,24.67,24.67,24.65,24.65,1994.0,22.4207,22.4207,22.4025,22.4025,1994.0
2017-03-09 11:30:00,24.66,24.66,24.66,24.66,679.0,22.4116,22.4116,22.4116,22.4116,679.0
2017-03-09 12:00:00,24.65,24.65,24.64,24.64,2200.0,22.4025,22.4025,22.3934,22.3934,2200.0
2017-03-09 12:30:00,24.64,24.64,24.61,24.61,5959.0,22.3934,22.3934,22.3662,22.3662,5959.0
2017-03-09 13:00:00,24.62,24.64,24.62,24.63,10870.0,22.3752,22.3934,22.3752,22.3843,10870.0
2017-03-09 13:30:00,24.62,24.62,24.61,24.61,1900.0,22.3752,22.3752,22.3662,22.3662,1900.0
2017-03-09 14:00:00,24.61,24.61,24.61,24.61,4387.0,22.3662,22.3662,22.3662,22.3662,4387.0
2017-03-09 14:30:00,24.61,24.61,24.61,24.61,4195.0,22.3662,22.3662,22.3662,22.3662,4195.0
2017-03-09 15:00:00,24.6,24.6,24.6,24.6,7379.0,22.3571,22.3571,22.3571,22.3571,7379.0
2017-03-09 15:30:00,24.61,24.63,24.57,24.6,40517.0,22.3662,22.3843,22.3298,22.3571,40517.0
2017-03-10 09:30:00,24.63,24.69,24.63,24.69,5352.0,22.3843,22.4389,22.3843,22.4389,5352.0
2017-03-10 10:00:00,24.68,24.68,24.67,24.68,3100.0,22.4298,22.4298,22.4207,22.4298,3100.0
2017-03-10 10:30:00,24.68,24.68,24.68,24.68,100.0,22.4298,22.4298,22.4298,22.4298,100.0
2017-03-10 11:00:00,24.68,24.69,24.68,24.69,1671.0,22.4298,22.4389,22.4298,22.4389,1671.0
2017-03-10 11:30:00,24.7,24.7,24.7,24.7,1100.0,22.448,22.448,22.448,22.448,1100.0
2017-03-10 12:00:00,24.7,24.7,24.7,24.7,100.0,22.448,22.448,22.448,22.448,100.0
2017-03-10 12:30:00,24.7,24.7,24.7,24.7,6977.0,22.448,22.448,22.448,22.448,6977.0
2017-03-10 13:00:00,24.69,24.69,24.68,24.68,327.0,22.4389,22.4389,22.4298,22.4298,327.0
2017-03-10 13:30:00,24.68,24.69,24.68,24.69,700.0,22.4298,22.4389,22.4298,22.4389,700.0
2017-03-10 14:00:00,24.68,24.7,24.68,24.7,1300.0,22.4298,22.448,22.4298,22.448,1300.0
2017-03-10 14:30:00,24.7,24.71,24.69,24.71,2648.0,22.448,22.457,22.4389,22.457,2648.0
2017-03-10 15:00:00,24.7,24.7,24.69,24.69,1400.0,22.448,22.448,22.4389,22.4389,1400.0
2017-03-10 15:30:00,24.69,24.75,24.69,24.75,28384.0,22.4389,22.4934,22.4389,22.4934,28384.0
2017-03-13 09:30:00,24.95,25.01,24.92,24.92,21171.0,22.6752,22.7297,22.6479,22.6479,21171.0
2017-03-13 10:00:00,24.92,24.92,24.91,24.91,2100.0,22.6479,22.6479,22.6388,22.6388,2100.0
2017-03-13 10:30:00,24.91,24.91,24.91,24.91,100.0,22.6388,22.6388,22.6388,22.6388,100.0
2017-03-13 11:00:00,24.91,24.91,24.91,24.91,600.0,22.6388,22.6388,22.6388,22.6388,600.0
2017-03-13 11:30:00,24.91,24.92,24.91,24.92,1800.0,22.6388,22.6479,22.6388,22.6479,1800.0
2017-03-13 12:00:00,24.91,24.91,24.91,24.91,1100.0,22.6388,22.6388,22.6388,22.6388,1100.0
2017-03-13 12:30:00,24.9,24.9,24.9,24.9,100.0,22.6297,22.6297,22.6297,22.6297,100.0
2017-03-13 13:00:00,24.9,24.9,24.85,24.87,8829.0,22.6297,22.6297,22.5843,22.6025,8829.0
2017-03-13 13:30:00,24.88,24.88,24.88,24.88,1574.0,22.6115,22.6115,22.6115,22.6115,1574.0
2017-03-13 14:00:00,24.88,24.88,24.88,24.88,0.0,22.6115,22.6115,22.6115,22.6115,0.0
2017-03-13 14:30:00,24.89,24.92,24.88,24.92,6410.0,22.6206,22.6479,22.6115,22.6479,6410.0
2017-03-13 15:00:00,24.92,24.92,24.9,24.9,700.0,22.6479,22.6479,22.6297,22.6297,700.0
2017-03-13 15:30:00,24.9,24.92,24.89,24.9,39698.0,22.6297,22.6479,22.6206,22.6297,39698.0
2017-03-14 09:30:00,24.89,24.89,24.84,24.85,4377.0,22.6206,22.6206,22.5752,22.5843,4377.0
2017-03-14 10:00:00,24.85,24.85,24.85,24.85,0.0,22.5843,22.5843,22.5843,22.5843,0.0
2017-03-14 10:30:00,24.84,24.87,24.84,24.86,5000.0,22.5752,22.6025,22.5752,22.5934,5000.0
2017-03-14 11:00:00,24.86,24.9,24.86,24.89,5721.0,22.5934,22.6297,22.5934,22.6206,5721.0
2017-03-14 11:30:00,24.88,24.88,24.87,24.87,9041.0,22.6115,22.6115,22.6025,22.6025,9041.0
2017-03-14 12:00:00,24.87,24.87,24.86,24.86,4990.0,22.6025,22.6025,22.5934,22.5934,4990.0
2017-03-14 12:30:00,24.86,24.87,24.86,24.86,6200.0,22.5934,22.6025,22.5934,22.5934,6200.0
2017-03-14 13:00:00,24.86,24.86,24.86,24.86,7100.0,22.5934,22.5934,22.5934,22.5934,7100.0
2017-03-14 13:30:00,24.86,24.88,24.85,24.88,10100.0,22.5934,22.6115,22.5843,22.6115,10100.0
2017-03-14 14:00:00,24.87,24.87,24.87,24.87,700.0,22.6025,22.6025,22.6025,22.6025,700.0
2017-03-14 14:30:00,24.87,24.87,24.86,24.86,7000.0,22.6025,22.6025,22.5934,22.5934,7000.0
2017-03-14 15:00:00,24.86,24.86,24.85,24.85,7600.0,22.5934,22.5934,22.5843,22.5843,7600.0
2017-03-14 15:30:00,24.85,24.85,24.84,24.84,17041.0,22.5843,22.5843,22.5752,22.5752,17041.0
2017-03-15 09:30:00,24.99,24.99,24.94,24.94,7303.0,22.7115,22.7115,22.6661,22.6661,7303.0
2017-03-15 10:00:00,24.94,24.96,24.94,24.95,6531.0,22.6661,22.6842,22.6661,22.6752,6531.0
2017-03-15 10:30:00,24.95,24.97,24.95,24.95,4400.0,22.6752,22.6933,22.6752,22.6752,4400.0
2017-03-15 11:00:00,24.95,24.97,24.95,24.97,6000.0,22.6752,22.6933,22.6752,22.6933,6000.0
2017-03-15 11:30:00,24.97,24.99,24.97,24.99,1180.0,22.6933,22.7115,22.6933,22.7115,1180.0
2017-03-15 12:00:00,25.0,25.02,25.0,25.02,19400.0,22.7206,22.7388,22.7206,22.7388,19400.0
2017-03-15 12:30:00,25.02,25.03,25.02,25.03,3400.0,22.7388,22.7479,22.7388,22.7479,3400.0
2017-03-15 13:00:00,25.02,25.02,25.02,25.02,600.0,22.7388,22.7388,22.7388,22.7388,600.0
2017-03-15 13:30:00,25.01,25.02,25.01,25.02,1521.0,22.7297,22.7388,22.7297,22.7388,1521.0
2017-03-15 14:00:00,25.01,25.15,25.01,25.15,12364.0,22.7297,22.8569,22.7297,22.8569,12364.0
2017-03-15 14:30:00,25.15,25.24,25.12,25.2,8789.0,22.8569,22.9387,22.8297,22.9024,8789.0
2017-03-15 15:00:00,25.2,25.23,25.2,25.2,3339.0,22.9024,22.9296,22.9024,22.9024,3339.0
2017-03-15 15:30:00,25.21,25.3,25.21,25.28,52516.0,22.9115,22.9932,22.9115,22.9751,52516.0
2017-03-16 09:30:00,25.4,25.43,25.37,25.42,20282.0,23.0841,23.1114,23.0569,23.1023,20282.0
2017-03-16 10:00:00,25.42,25.42,25.38,25.38,8972.0,23.1023,23.1023,23.066,23.066,8972.0
2017-03-16 10:30:00,25.38,25.39,25.36,25.36,9174.0,23.066,23.075,23.0478,23.0478,9174.0
2017-03-16 11:00:00,25.36,25.38,25.36,25.37,7773.0,23.0478,23.066,23.0478,23.0569,7773.0
2017-03-16 11:30:00,25.36,25.39,25.36,25.39,9483.0,23.0478,23.075,23.0478,23.075,9483.0
2017-03-16 12:00:00,25.39,25.41,25.39,25.4,9417.0,23.075,23.0932,23.075,23.0841,9417.0
2017-03-16 12:30:00,25.4,25.41,25.4,25.41,7400.0,23.0841,23.0932,23.0841,23.0932,7400.0
2017-03-16 13:00:00,25.4,25.41,25.4,25.4,7300.0,23.0841,23.0932,23.0841,23.0841,7300.0
2017-03-16 13:30:00,25.4,25.41,25.4,25.4,5400.0,23.0841,23.0932,23.0841,23.0841,5400.0
2017-03-16 14:00:00,25.4,25.4,25.39,25.4,5300.0,23.0841,23.0841,23.075,23.0841,5300.0
2017-03-16 14:30:00,25.4,25.41,25.39,25.39,4692.0,23.0841,23.0932,23.075,23.075,4692.0
2017-03-16 15:00:00,25.39,25.41,25.39,25.4,3954.0,23.075,23.0932,23.075,23.0841,3954.0
2017-03-16 15:30:00,25.4,25.42,25.38,25.41,8649.0,23.0841,23.1023,23.066,23.0932,8649.0
2017-03-17 09:30:00,25.05,25.05,25.0,25.01,12376.0,22.766,22.766,22.7206,22.7297,12376.0
2017-03-17 10:00:00,25.01,25.01,25.01,25.01,0.0,22.7297,22.7297,22.7297,22.7297,0.0
2017-03-17 10:30:00,25.01,25.01,25.01,25.01,0.0,22.7297,22.7297,22.7297,22.7297,0.0
2017-03-17 11:00:00,25.01,25.01,25.01,25.01,0.0,22.7297,22.7297,22.7297,22.7297,0.0
2017-03-17 11:30:00,25.0,25.0,25.0,25.0,100.0,22.7206,22.7206,22.7206,22.7206,100.0
2017-03-17 12:00:00,25.0,25.0,25.0,25.0,7618.0,22.7206,22.7206,22.7206,22.7206,7618.0
2017-03-17 12:30:00,25.0,25.0,25.0,25.0,800.0,22.7206,22.7206,22.7206,22.7206,800.0
2017-03-17 13:00:00,25.01,25.01,25.0,25.0,7000.0,22.7297,22.7297,22.7206,22.7206,7000.0
2017-03-17 13:30:00,25.0,25.0,25.0,25.0,700.0,22.7206,22.7206,22.7206,22.7206,700.0
2017-03-17 14:00:00,25.0,25.0,25.0,25.0,4995.0,22.7206,22.7206,22.7206,22.7206,4995.0
2017-03-17 14:30:00,25.0,25.0,25.0,25.0,1241.0,22.7206,22.7206,22.7206,22.7206,1241.0
2017-03-17 15:00:00,24.99,24.99,24.99,24.99,1500.0,22.7115,22.7115,22.7115,22.7115,1500.0
2017-03-17 15:30:00,24.99,25.0,24.98,24.98,16650.0,22.7115,22.7206,22.7024,22.7024,16650.0
2017-03-20 09:30:00,24.92,25.02,24.92,25.02,13691.0,22.6479,22.7388,22.6479,22.7388,13691.0
2017-03-20 10:00:00,25.03,25.05,25.02,25.03,25690.0,22.7479,22.766,22.7388,22.7479,25690.0
2017-03-20 10:30:00,25.03,25.03,25.03,25.03,0.0,22.7479,22.7479,22.7479,22.7479,0.0
2017-03-20 11:00:00,25.04,25.04,25.03,25.04,920.0,22.757,22.757,22.7479,22.757,920.0
2017-03-20 11:30:00,25.04,25.06,25.04,25.06,3754.0,22.757,22.7751,22.757,22.7751,3754.0
2017-03-20 12:00:00,25.06,25.06,25.05,25.05,706.0,22.7751,22.7751,22.766,22.766,706.0
2017-03-20 12:30:00,25.04,25.04,25.04,25.04,1700.0,22.757,22.757,22.757,22.757,1700.0
2017-03-20 13:00:00,25.05,25.05,25.04,25.04,5000.0,22.766,22.766,22.757,22.757,5000.0
2017-03-20 13:30:00,25.05,25.05,25.03,25.03,4833.0,22.766,22.766,22.7479,22.7479,4833.0
2017-03-20 14:00:00,25.04,25.05,25.04,25.05,1700.0,22.757,22.766,22.757,22.766,1700.0
2017-03-20 14:30:00,25.05,25.05,25.05,25.05,384.0,22.766,22.766,22.766,22.766,384.0
2017-03-20 15:00:00,25.05,25.06,25.05,25.06,737.0,22.766,22.7751,22.766,22.7751,737.0
2017-03-20 15:30:00,25.06,25.06,25.02,25.05,19559.0,22.7751,22.7751,22.7388,22.766,19559.0
2017-03-21 09:30:00,25.07,25.14,25.07,25.14,17312.0,22.7842,22.8478,22.7842,22.8478,17312.0
2017-03-21 10:00:00,25.14,25.16,25.14,25.15,3839.0,22.8478,22.866,22.8478,22.8569,3839.0
2017-03-21 10:30:00,25.15,25.17,25.15,25.16,14200.0,22.8569,22.8751,22.8569,22.866,14200.0
2017-03-21 11:00:00,25.17,25.17,25.14,25.14,13100.0,22.8751,22.8751,22.8478,22.8478,13100.0
2017-03-21 11:30:00,25.14,25.14,25.1,25.1,25850.0,22.8478,22.8478,22.8115,22.8115,25850.0
2017-03-21 12:00:00,25.1,25.1,25.09,25.09,3341.0,22.8115,22.8115,22.8024,22.8024,3341.0
2017-03-21 12:30:00,25.1,25.1,25.1,25.1,1100.0,22.8115,22.8115,22.8115,22.8115,1100.0
2017-03-21 13:00:00,25.11,25.11,25.1,25.11,4600.0,22.8206,22.8206,22.8115,22.8206,4600.0
2017-03-21 13:30:00,25.1,25.1,25.07,25.07,2400.0,22.8115,22.8115,22.7842,22.7842,2400.0
2017-03-21 14:00:00,25.08,25.1,25.08,25.1,2900.0,22.7933,22.8115,22.7933,22.8115,2900.0
2017-03-21 14:30:00,25.1,25.1,25.1,25.1,563.0,22.8115,22.8115,22.8115,22.8115,563.0
2017-03-21 15:00:00,25.11,25.11,25.1,25.11,4097.0,22.8206,22.8206,22.8115,22.8206,4097.0
2017-03-21 15:30:00,25.11,25.11,25.08,25.1,17516.0,22.8206,22.8206,22.7933,22.8115,17516.0
2017-03-22 09:30:00,25.1,25.18,25.07,25.15,44088.0,22.8115,22.8842,22.7842,22.8569,44088.0
2017-03-22 10:00:00,25.14,25.15,25.14,25.14,6700.0,22.8478,22.8569,22.8478,22.8478,6700.0
2017-03-22 10:30:00,25.14,25.14,25.14,25.14,1070.0,22.8478,22.8478,22.8478,22.8478,1070.0
2017-03-22 11:00:00,25.15,25.15,25.15,25.15,6180.0,22.8569,22.8569,22.8569,22.8569,6180.0
2017-03-22 11:30:00,25.17,25.19,25.17,25.19,5305.0,22.8751,22.8933,22.8751,22.8933,5305.0
2017-03-22 12:00:00,25.18,25.18,25.17,25.18,6600.0,22.8842,22.8842,22.8751,22.8842,6600.0
2017-03-22 12:30:00,25.18,25.18,25.18,25.18,0.0,22.8842,22.8842,22.8842,22.8842,0.0
2017-03-22 13:00:00,25.18,25.19,25.18,25.19,2990.0,22.8842,22.8933,22.8842,22.8933,2990.0
2017-03-22 13:30:00,25.19,25.19,25.19,25.19,600.0,22.8933,22.8933,22.8933,22.8933,600.0
2017-03-22 14:00:00,25.19,25.19,25.19,25.19,0.0,22.8933,22.8933,22.8933,22.8933,0.0
2017-03-22 14:30:00,25.19,25.19,25.19,25.19,0.0,22.8933,22.8933,22.8933,22.8933,0.0
2017-03-22 15:00:00,25.21,25.22,25.21,25.22,1199.0,22.9115,22.9205,22.9115,22.9205,1199.0
2017-03-22 15:30:00,25.21,25.22,25.2,25.21,12280.0,22.9115,22.9205,22.9024,22.9115,12280.0
2017-03-23 09:30:00,25.23,25.23,25.16,25.18,18078.0,22.9296,22.9296,22.866,22.8842,18078.0
2017-03-23 10:00:00,25.18,25.18,25.16,25.16,1940.0,22.8842,22.8842,22.866,22.866,1940.0
2017-03-23 10:30:00,25.19,25.21,25.19,25.21,6300.0,22.8933,22.9115,22.8933,22.9115,6300.0
2017-03-23 11:00:00,25.2,25.2,25.2,25.2,400.0,22.9024,22.9024,22.9024,22.9024,400.0
2017-03-23 11:30:00,25.2,25.2,25.2,25.2,900.0,22.9024,22.9024,22.9024,22.9024,900.0
2017-03-23 12:00:00,25.21,25.22,25.21,25.22,5959.0,22.9115,22.9205,22.9115,22.9205,5959.0
2017-03-23 12:30:00,25.22,25.23,25.22,25.23,6900.0,22.9205,22.9296,22.9205,22.9296,6900.0
2017-03-23 13:00:00,25.22,25.23,25.22,25.23,6300.0,22.9205,22.9296,22.9205,22.9296,6300.0
2017-03-23 13:30:00,25.22,25.23,25.22,25.22,4700.0,22.9205,22.9296,22.9205,22.9205,4700.0
2017-03-23 14:00:00,25.22,25.22,25.22,25.22,0.0,22.9205,22.9205,22.9205,22.9205,0.0
2017-03-23 14:30:00,25.22,25.22,25.22,25.22,0.0,22.9205,22.9205,22.9205,22.9205,0.0
2017-03-23 15:00:00,25.23,25.23,25.2,25.2,8644.0,22.9296,22.9296,22.9024,22.9024,8644.0
2017-03-23 15:30:00,25.19,25.19,25.18,25.19,16148.0,22.8933,22.8933,22.8842,22.8933,16148.0
2017-03-24 09:30:00,25.37,25.4,25.37,25.39,21415.0,23.0569,23.0841,23.0569,23.075,21415.0
2017-03-24 10:00:00,25.4,25.42,25.4,25.42,5551.0,23.0841,23.1023,23.0841,23.1023,5551.0
2017-03-24 10:30:00,25.42,25.42,25.42,25.42,300.0,23.1023,23.1023,23.1023,23.1023,300.0
2017-03-24 11:00:00,25.42,25.44,25.42,25.44,2307.0,23.1023,23.1205,23.1023,23.1205,2307.0
2017-03-24 11:30:00,25.45,25.45,25.45,25.45,100.0,23.1296,23.1296,23.1296,23.1296,100.0
2017-03-24 12:00:00,25.45,25.45,25.45,25.45,610.0,23.1296,23.1296,23.1296,23.1296,610.0
2017-03-24 12:30:00,25.47,25.47,25.46,25.46,1467.0,23.1477,23.1477,23.1387,23.1387,1467.0
2017-03-24 13:00:00,25.45,25.45,25.44,25.44,2815.0,23.1296,23.1296,23.1205,23.1205,2815.0
2017-03-24 13:30:00,25.44,25.45,25.44,25.44,6259.0,23.1205,23.1296,23.1205,23.1205,6259.0
2017-03-24 14:00:00,25.44,25.45,25.44,25.44,3650.0,23.1205,23.1296,23.1205,23.1205,3650.0
2017-03-24 14:30:00,25.43,25.43,25.42,25.42,7055.0,23.1114,23.1114,23.1023,23.1023,7055.0
2017-03-24 15:00:00,25.42,25.42,25.38,25.39,95373.0,23.1023,23.1023,23.066,23.075,95373.0
2017-03-24 15:30:00,25.39,25.4,25.38,25.39,12792.0,23.075,23.0841,23.066,23.075,12792.0
2017-03-27 09:30:00,25.38,25.38,25.3,25.36,11704.0,23.066,23.066,22.9932,23.0478,11704.0
2017-03-27 10:00:00,25.35,25.35,25.34,25.35,2227.0,23.0387,23.0387,23.0296,23.0387,2227.0
2017-03-27 10:30:00,25.35,25.35,25.35,25.35,100.0,23.0387,23.0387,23.0387,23.0387,100.0
2017-03-27 11:00:00,25.35,25.37,25.35,25.37,700.0,23.0387,23.0569,23.0387,23.0569,700.0
2017-03-27 11:30:00,25.38,25.39,25.38,25.39,200.0,23.066,23.075,23.066,23.075,200.0
2017-03-27 12:00:00,25.38,25.4,25.38,25.4,3800.0,23.066,23.0841,23.066,23.0841,3800.0
2017-03-27 12:30:00,25.39,25.41,25.39,25.41,1000.0,23.075,23.0932,23.075,23.0932,1000.0
2017-03-27 13:00:00,25.41,25.42,25.4,25.4,937.0,23.0932,23.1023,23.0841,23.0841,937.0
2017-03-27 13:30:00,25.39,25.39,25.38,25.38,3568.0,23.075,23.075,23.066,23.066,3568.0
2017-03-27 14:00:00,25.38,25.38,25.37,25.37,700.0,23.066,23.066,23.0569,23.0569,700.0
2017-03-27 14:30:00,25.37,25.37,25.37,25.37,600.0,23.0569,23.0569,23.0569,23.0569,600.0
2017-03-27 15:00:00,25.38,25.41,25.38,25.4,8391.0,23.066,23.0932,23.066,23.0841,8391.0
2017-03-27 15:30:00,25.4,25.4,25.39,25.4,6664.0,23.0841,23.0841,23.075,23.0841,6664.0
2017-03-28 09:30:00,25.19,25.25,25.19,25.22,21490.0,22.8933,22.9478,22.8933,22.9205,21490.0
2017-03-28 10:00:00,25.22,25.22,25.22,25.22,7501.0,22.9205,22.9205,22.9205,22.9205,7501.0
2017-03-28 10:30:00,25.21,25.23,25.21,25.23,1300.0,22.9115,22.9296,22.9115,22.9296,1300.0
2017-03-28 11:00:00,25.24,25.26,25.24,25.26,12700.0,22.9387,22.9569,22.9387,22.9569,12700.0
2017-03-28 11:30:00,25.26,25.27,25.26,25.27,1800.0,22.9569,22.966,22.9569,22.966,1800.0
2017-03-28 12:00:00,25.28,25.28,25.26,25.26,5685.0,22.9751,22.9751,22.9569,22.9569,5685.0
2017-03-28 12:30:00,25.26,25.26,25.26,25.26,0.0,22.9569,22.9569,22.9569,22.9569,0.0
2017-03-28 13:00:00,25.26,25.26,25.26,25.26,0.0,22.9569,22.9569,22.9569,22.9569,0.0
2017-03-28 13:30:00,25.25,25.25,25.25,25.25,9911.0,22.9478,22.9478,22.9478,22.9478,9911.0
2017-03-28 14:00:00,25.24,25.25,25.24,25.24,4588.0,22.9387,22.9478,22.9387,22.9387,4588.0
2017-03-28 14:30:00,25.24,25.24,25.24,25.24,0.0,22.9387,22.9387,22.9387,22.9387,0.0
2017-03-28 15:00:00,25.24,25.24,25.21,25.21,4436.0,22.9387,22.9387,22.9115,22.9115,4436.0
2017-03-28 15:30:00,25.22,25.22,25.19,25.21,16761.0,22.9205,22.9205,22.8933,22.9115,16761.0
2017-03-29 09:30:00,25.18,25.21,25.18,25.2,15704.0,22.8842,22.9115,22.8842,22.9024,15704.0
2017-03-29 10:00:00,25.2,25.21,25.2,25.2,12900.0,22.9024,22.9115,22.9024,22.9024,12900.0
2017-03-29 10:30:00,25.21,25.22,25.21,25.22,4720.0,22.9115,22.9205,22.9115,22.9205,4720.0
2017-03-29 11:00:00,25.22,25.22,25.22,25.22,3700.0,22.9205,22.9205,22.9205,22.9205,3700.0
2017-03-29 11:30:00,25.22,25.22,25.21,25.21,2367.0,22.9205,22.9205,22.9115,22.9115,2367.0
2017-03-29 12:00:00,25.2,25.2,25.2,25.2,590.0,22.9024,22.9024,22.9024,22.9024,590.0
2017-03-29 12:30:00,25.2,25.2,25.2,25.2,200.0,22.9024,22.9024,22.9024,22.9024,200.0
2017-03-29 13:00:00,25.2,25.2,25.2,25.2,0.0,22.9024,22.9024,22.9024,22.9024,0.0
2017-03-29 13:30:00,25.2,25.2,25.2,25.2,631.0,22.9024,22.9024,22.9024,22.9024,631.0
2017-03-29 14:00:00,25.2,25.2,25.2,25.2,319.0,22.9024,22.9024,22.9024,22.9024,319.0
2017-03-29 14:30:00,25.2,25.2,25.2,25.2,0.0,22.9024,22.9024,22.9024,22.9024,0.0
2017-03-29 15:00:00,25.2,25.2,25.19,25.19,1700.0,22.9024,22.9024,22.8933,22.8933,1700.0
2017-03-29 15:30:00,25.19,25.19,25.17,25.17,8698.0,22.8933,22.8933,22.8751,22.8751,8698.0
2017-03-30 09:30:00,24.93,24.95,24.92,24.92,41420.0,22.657,22.6752,22.6479,22.6479,41420.0
2017-03-30 10:00:00,24.93,24.93,24.89,24.93,17337.0,22.657,22.657,22.6206,22.657,17337.0
2017-03-30 10:30:00,24.93,24.93,24.92,24.93,4433.0,22.657,22.657,22.6479,22.657,4433.0
2017-03-30 11:00:00,24.94,24.94,24.93,24.94,4096.0,22.6661,22.6661,22.657,22.6661,4096.0
2017-03-30 11:30:00,24.94,24.94,24.93,24.94,8350.0,22.6661,22.6661,22.657,22.6661,8350.0
2017-03-30 12:00:00,24.93,24.93,24.92,24.93,1290.0,22.657,22.657,22.6479,22.657,1290.0
2017-03-30 12:30:00,24.93,24.93,24.9,24.9,7817.0,22.657,22.657,22.6297,22.6297,7817.0
2017-03-30 13:00:00,24.89,24.9,24.89,24.9,7100.0,22.6206,22.6297,22.6206,22.6297,7100.0
2017-03-30 13:30:00,24.9,24.91,24.9,24.91,2850.0,22.6297,22.6388,22.6297,22.6388,2850.0
2017-03-30 14:00:00,24.91,24.91,24.9,24.91,5598.0,22.6388,22.6388,22.6297,22.6388,5598.0
2017-03-30 14:30:00,24.91,24.91,24.89,24.89,2221.0,22.6388,22.6388,22.6206,22.6206,2221.0
2017-03-30 15:00:00,24.9,24.9,24.9,24.9,300.0,22.6297,22.6297,22.6297,22.6297,300.0
2017-03-30 15:30:00,24.89,24.89,24.86,24.88,21328.0,22.6206,22.6206,22.5934,22.6115,21328.0
2017-03-31 09:30:00,25.1,25.15,25.04,25.08,17366.0,22.8115,22.8569,22.757,22.7933,17366.0
2017-03-31 10:00:00,25.08,25.09,25.07,25.08,5800.0,22.7933,22.8024,22.7842,22.7933,5800.0
2017-03-31 10:30:00,25.08,25.1,25.08,25.09,19072.0,22.7933,22.8115,22.7933,22.8024,19072.0
2017-03-31 11:00:00,25.1,25.13,25.1,25.12,5596.0,22.8115,22.8387,22.8115,22.8297,5596.0
2017-03-31 11:30:00,25.1,25.11,25.1,25.11,600.0,22.8115,22.8206,22.8115,22.8206,600.0
2017-03-31 12:00:00,25.11,25.13,25.11,25.13,2400.0,22.8206,22.8387,22.8206,22.8387,2400.0
2017-03-31 12:30:00,25.13,25.13,25.13,25.13,0.0,22.8387,22.8387,22.8387,22.8387,0.0
2017-03-31 13:00:00,25.13,25.13,25.13,25.13,2258.0,22.8387,22.8387,22.8387,22.8387,2258.0
2017-03-31 13:30:00,25.13,25.13,25.13,25.13,0.0,22.8387,22.8387,22.8387,22.8387,0.0
2017-03-31 14:00:00,25.13,25.13,25.13,25.13,4600.0,22.8387,22.8387,22.8387,22.8387,4600.0
2017-03-31 14:30:00,25.13,25.13,25.12,25.12,13938.0,22.8387,22.8387,22.8297,22.8297,13938.0
2017-03-31 15:00:00,25.12,25.12,25.12,25.12,12438.0,22.8297,22.8297,22.8297,22.8297,12438.0
2017-03-31 15:30:00,25.13,25.13,25.11,25.12,43798.0,22.8387,22.8387,22.8206,22.8297,43798.0
2017-04-03 09:30:00,25.32,25.32,25.17,25.19,36220.0,23.0114,23.0114,22.8751,22.8933,36220.0
2017-04-03 10:00:00,25.19,25.19,25.19,25.19,300.0,22.8933,22.8933,22.8933,22.8933,300.0
2017-04-03 10:30:00,25.21,25.21,25.2,25.2,4000.0,22.9115,22.9115,22.9024,22.9024,4000.0
2017-04-03 11:00:00,25.2,25.2,25.2,25.2,100.0,22.9024,22.9024,22.9024,22.9024,100.0
2017-04-03 11:30:00,25.2,25.2,25.2,25.2,0.0,22.9024,22.9024,22.9024,22.9024,0.0
2017-04-03 12:00:00,25.19,25.19,25.19,25.19,100.0,22.8933,22.8933,22.8933,22.8933,100.0
2017-04-03 12:30:00,25.18,25.18,25.18,25.18,100.0,22.8842,22.8842,22.8842,22.8842,100.0
2017-04-03 13:00:00,25.19,25.19,25.19,25.19,600.0,22.8933,22.8933,22.8933,22.8933,600.0
2017-04-03 13:30:00,25.19,25.19,25.18,25.18,8400.0,22.8933,22.8933,22.8842,22.8842,8400.0
2017-04-03 14:00:00,25.17,25.18,25.16,25.17,6300.0,22.8751,22.8842,22.866,22.8751,6300.0
2017-04-03 14:30:00,25.17,25.18,25.17,25.18,2675.0,22.8751,22.8842,22.8751,22.8842,2675.0
2017-04-03 15:00:00,25.18,25.18,25.17,25.17,7057.0,22.8842,22.8842,22.8751,22.8751,7057.0
2017-04-03 15:30:00,25.17,25.22,25.17,25.22,18046.0,22.8751,22.9205,22.8751,22.9205,18046.0
2017-04-04 09:30:00,25.24,25.25,25.22,25.24,20065.0,22.9387,22.9478,22.9205,22.9387,20065.0
2017-04-04 10:00:00,25.23,25.23,25.21,25.23,12535.0,22.9296,22.9296,22.9115,22.9296,12535.0
2017-04-04 10:30:00,25.23,25.25,25.23,25.25,4400.0,22.9296,22.9478,22.9296,22.9478,4400.0
2017-04-04 11:00:00,25.25,25.26,25.24,25.26,8887.0,22.9478,22.9569,22.9387,22.9569,8887.0
2017-04-04 11:30:00,25.27,25.28,25.26,25.28,5670.0,22.966,22.9751,22.9569,22.9751,5670.0
2017-04-04 12:00:00,25.28,25.3,25.28,25.3,1400.0,22.9751,22.9932,22.9751,22.9932,1400.0
2017-04-04 12:30:00,25.3,25.3,25.3,25.3,0.0,22.9932,22.9932,22.9932,22.9932,0.0
2017-04-04 13:00:00,25.3,25.3,25.3,25.3,0.0,22.9932,22.9932,22.9932,22.9932,0.0
2017-04-04 13:30:00,25.3,25.3,25.3,25.3,0.0,22.9932,22.9932,22.9932,22.9932,0.0
2017-04-04 14:00:00,25.3,25.3,25.3,25.3,0.0,22.9932,22.9932,22.9932,22.9932,0.0
2017-04-04 14:30:00,25.29,25.29,25.29,25.29,100.0,22.9842,22.9842,22.9842,22.9842,100.0
2017-04-04 15:00:00,25.28,25.28,25.27,25.27,600.0,22.9751,22.9751,22.966,22.966,600.0
2017-04-04 15:30:00,25.27,25.29,25.26,25.26,11201.0,22.966,22.9842,22.9569,22.9569,11201.0
2017-04-05 09:30:00,25.55,25.58,25.51,25.55,13220.0,23.2205,23.2477,23.1841,23.2205,13220.0
2017-04-05 10:00:00,25.55,25.58,25.55,25.56,4371.0,23.2205,23.2477,23.2205,23.2295,4371.0
2017-04-05 10:30:00,25.54,25.54,25.52,25.52,4000.0,23.2114,23.2114,23.1932,23.1932,4000.0
2017-04-05 11:00:00,25.52,25.53,25.52,25.53,300.0,23.1932,23.2023,23.1932,23.2023,300.0
2017-04-05 11:30:00,25.52,25.52,25.51,25.51,1472.0,23.1932,23.1932,23.1841,23.1841,1472.0
2017-04-05 12:00:00,25.51,25.51,25.5,25.5,200.0,23.1841,23.1841,23.175,23.175,200.0
2017-04-05 12:30:00,25.5,25.5,25.5,25.5,0.0,23.175,23.175,23.175,23.175,0.0
2017-04-05 13:00:00,25.51,25.52,25.51,25.51,4700.0,23.1841,23.1932,23.1841,23.1841,4700.0
2017-04-05 13:30:00,25.5,25.51,25.5,25.51,3126.0,23.175,23.1841,23.175,23.1841,3126.0
2017-04-05 14:00:00,25.51,25.51,25.51,25.51,900.0,23.1841,23.1841,23.1841,23.1841,900.0
2017-04-05 14:30:00,25.51,25.51,25.5,25.5,1500.0,23.1841,23.1841,23.175,23.175,1500.0
2017-04-05 15:00:00,25.5,25.5,25.5,25.5,1595.0,23.175,23.175,23.175,23.175,1595.0
2017-04-05 15:30:00,25.5,25.5,25.47,25.48,8999.0,23.175,23.175,23.1477,23.1568,8999.0
2017-04-06 09:30:00,25.56,25.56,25.5,25.5,11688.0,23.2295,23.2295,23.175,23.175,11688.0
2017-04-06 10:00:00,25.51,25.51,25.49,25.49,1686.0,23.1841,23.1841,23.1659,23.1659,1686.0
2017-04-06 10:30:00,25.5,25.5,25.49,25.5,600.0,23.175,23.175,23.1659,23.175,600.0
2017-04-06 11:00:00,25.5,25.5,25.5,25.5,4400.0,23.175,23.175,23.175,23.175,4400.0
2017-04-06 11:30:00,25.49,25.5,25.49,25.5,5820.0,23.1659,23.175,23.1659,23.175,5820.0
2017-04-06 12:00:00,25.5,25.5,25.5,25.5,0.0,23.175,23.175,23.175,23.175,0.0
2017-04-06 12:30:00,25.5,25.51,25.49,25.49,11000.0,23.175,23.1841,23.1659,23.1659,11000.0
2017-04-06 13:00:00,25.49,25.5,25.49,25.5,2062.0,23.1659,23.175,23.1659,23.175,2062.0
2017-04-06 13:30:00,25.49,25.49,25.49,25.49,320.0,23.1659,23.1659,23.1659,23.1659,320.0
2017-04-06 14:00:00,25.48,25.48,25.48,25.48,200.0,23.1568,23.1568,23.1568,23.1568,200.0
2017-04-06 14:30:00,25.47,25.47,25.46,25.46,300.0,23.1477,23.1477,23.1387,23.1387,300.0
2017-04-06 15:00:00,25.46,25.47,25.46,25.47,928.0,23.1387,23.1477,23.1387,23.1477,928.0
2017-04-06 15:30:00,25.47,25.48,25.46,25.46,7264.0,23.1477,23.1568,23.1387,23.1387,7264.0
2017-04-07 09:30:00,25.44,25.5,25.44,25.47,18296.0,23.1205,23.175,23.1205,23.1477,18296.0
2017-04-07 10:00:00,25.48,25.48,25.48,25.48,2300.0,23.1568,23.1568,23.1568,23.1568,2300.0
2017-04-07 10:30:00,25.48,25.48,25.48,25.48,4700.0,23.1568,23.1568,23.1568,23.1568,4700.0
2017-04-07 11:00:00,25.48,25.48,25.48,25.48,3000.0,23.1568,23.1568,23.1568,23.1568,3000.0
2017-04-07 11:30:00,25.48,25.5,25.48,25.5,5350.0,23.1568,23.175,23.1568,23.175,5350.0
2017-04-07 12:00:00,25.5,25.52,25.5,25.51,13417.0,23.175,23.1932,23.175,23.1841,13417.0
2017-04-07 12:30:00,25.51,25.52,25.51,25.52,3700.0,23.1841,23.1932,23.1841,23.1932,3700.0
2017-04-07 13:00:00,25.51,25.51,25.5,25.51,7600.0,23.1841,23.1841,23.175,23.1841,7600.0
2017-04-07 13:30:00,25.5,25.51,25.5,25.51,6000.0,23.175,23.1841,23.175,23.1841,6000.0
2017-04-07 14:00:00,25.5,25.51,25.5,25.5,6100.0,23.175,23.1841,23.175,23.175,6100.0
2017-04-07 14:30:00,25.49,25.5,25.48,25.49,7600.0,23.1659,23.175,23.1568,23.1659,7600.0
2017-04-07 15:00:00,25.48,25.49,25.48,25.48,5300.0,23.1568,23.1659,23.1568,23.1568,5300.0
2017-04-07 15:30:00,25.47,25.48,25.44,25.44,44388.0,23.1477,23.1568,23.1205,23.1205,44388.0
2017-04-10 09:30:00,25.3,25.31,25.28,25.28,16560.0,22.9932,23.0023,22.9751,22.9751,16560.0
2017-04-10 10:00:00,25.28,25.29,25.28,25.29,2600.0,22.9751,22.9842,22.9751,22.9842,2600.0
2017-04-10 10:30:00,25.29,25.29,25.29,25.29,5500.0,22.9842,22.9842,22.9842,22.9842,5500.0
2017-04-10 11:00:00,25.28,25.28,25.27,25.27,4034.0,22.9751,22.9751,22.966,22.966,4034.0
2017-04-10 11:30:00,25.27,25.27,25.26,25.26,1630.0,22.966,22.966,22.9569,22.9569,1630.0
2017-04-10 12:00:00,25.25,25.25,25.24,25.24,20000.0,22.9478,22.9478,22.9387,22.9387,20000.0
2017-04-10 12:30:00,25.25,25.25,25.25,25.25,800.0,22.9478,22.9478,22.9478,22.9478,800.0
2017-04-10 13:00:00,25.26,25.3,25.26,25.3,1753.0,22.9569,22.9932,22.9569,22.9932,1753.0
2017-04-10 13:30:00,25.29,25.29,25.29,25.29,2300.0,22.9842,22.9842,22.9842,22.9842,2300.0
2017-04-10 14:00:00,25.3,25.3,25.28,25.28,7160.0,22.9932,22.9932,22.9751,22.9751,7160.0
2017-04-10 14:30:00,25.28,25.28,25.28,25.28,1300.0,22.9751,22.9751,22.9751,22.9751,1300.0
2017-04-10 15:00:00,25.28,25.28,25.28,25.28,400.0,22.9751,22.9751,22.9751,22.9751,400.0
2017-04-10 15:30:00,25.27,25.27,25.23,25.24,10520.0,22.966,22.966,22.9296,22.9387,10520.0
2017-04-11 09:30:00,25.39,25.41,25.31,25.34,5060.0,23.075,23.0932,23.0023,23.0296,5060.0
2017-04-11 10:00:00,25.35,25.36,25.35,25.36,9100.0,23.0387,23.0478,23.0387,23.0478,9100.0
2017-04-11 10:30:00,25.35,25.35,25.34,25.34,4310.0,23.0387,23.0387,23.0296,23.0296,4310.0
2017-04-11 11:00:00,25.33,25.34,25.33,25.33,600.0,23.0205,23.0296,23.0205,23.0205,600.0
2017-04-11 11:30:00,25.33,25.33,25.33,25.33,300.0,23.0205,23.0205,23.0205,23.0205,300.0
2017-04-11 12:00:00,25.34,25.37,25.34,25.37,4020.0,23.0296,23.0569,23.0296,23.0569,4020.0
2017-04-11 12:30:00,25.38,25.38,25.37,25.37,1900.0,23.066,23.066,23.0569,23.0569,1900.0
2017-04-11 13:00:00,25.37,25.37,25.37,25.37,100.0,23.0569,23.0569,23.0569,23.0569,100.0
2017-04-11 13:30:00,25.36,25.37,25.36,25.37,800.0,23.0478,23.0569,23.0478,23.0569,800.0
2017-04-11 14:00:00,25.38,25.38,25.37,25.37,300.0,23.066,23.066,23.0569,23.0569,300.0
2017-04-11 14:30:00,25.37,25.4,25.37,25.4,1500.0,23.0569,23.0841,23.0569,23.0841,1500.0
2017-04-11 15:00:00,25.39,25.39,25.39,25.39,1700.0,23.075,23.075,23.075,23.075,1700.0
2017-04-11 15:30:00,25.39,25.4,25.35,25.37,65422.0,23.075,23.0841,23.0387,23.0569,65422.0
2017-04-12 09:30:00,25.36,25.38,25.35,25.38,9184.0,23.0478,23.066,23.0387,23.066,9184.0
2017-04-12 10:00:00,25.39,25.41,25.38,25.39,16850.0,23.075,23.0932,23.066,23.075,16850.0
2017-04-12 10:30:00,25.39,25.39,25.39,25.39,1000.0,23.075,23.075,23.075,23.075,1000.0
2017-04-12 11:00:00,25.39,25.39,25.39,25.39,2200.0,23.075,23.075,23.075,23.075,2200.0
2017-04-12 11:30:00,25.4,25.4,25.38,25.39,4900.0,23.0841,23.0841,23.066,23.075,4900.0
2017-04-12 12:00:00,25.38,25.39,25.35,25.35,3260.0,23.066,23.075,23.0387,23.0387,3260.0
2017-04-12 12:30:00,25.34,25.35,25.32,25.35,8354.0,23.0296,23.0387,23.0114,23.0387,8354.0
2017-04-12 13:00:00,25.35,25.35,25.35,25.35,200.0,23.0387,23.0387,23.0387,23.0387,200.0
2017-04-12 13:30:00,25.35,25.35,25.35,25.35,0.0,23.0387,23.0387,23.0387,23.0387,0.0
2017-04-12 14:00:00,25.35,25.35,25.34,25.34,960.0,23.0387,23.0387,23.0296,23.0296,960.0
2017-04-12 14:30:00,25.33,25.33,25.33,25.33,200.0,23.0205,23.0205,23.0205,23.0205,200.0
2017-04-12 15:00:00,25.34,25.36,25.34,25.36,2500.0,23.0296,23.0478,23.0296,23.0478,2500.0
2017-04-12 15:30:00,25.35,25.43,25.34,25.42,39482.0,23.0387,23.1114,23.0296,23.1023,39482.0
2017-04-13 09:30:00,25.42,25.43,25.4,25.43,5961.0,23.1023,23.1114,23.0841,23.1114,5961.0
2017-04-13 10:00:00,25.43,25.43,25.42,25.42,4205.0,23.1114,23.1114,23.1023,23.1023,4205.0
2017-04-13 10:30:00,25.42,25.43,25.42,25.42,2300.0,23.1023,23.1114,23.1023,23.1023,2300.0
2017-04-13 11:00:00,25.42,25.42,25.42,25.42,0.0,23.1023,23.1023,23.1023,23.1023,0.0
2017-04-13 11:30:00,25.43,25.43,25.43,25.43,200.0,23.1114,23.1114,23.1114,23.1114,200.0
2017-04-13 12:00:00,25.42,25.43,25.42,25.42,2200.0,23.1023,23.1114,23.1023,23.1023,2200.0
2017-04-13 12:30:00,25.43,25.45,25.43,25.44,4392.0,23.1114,23.1296,23.1114,23.1205,4392.0
2017-04-13 13:00:00,25.44,25.44,25.42,25.42,6050.0,23.1205,23.1205,23.1023,23.1023,6050.0
2017-04-13 13:30:00,25.41,25.42,25.4,25.4,4300.0,23.0932,23.1023,23.0841,23.0841,4300.0
2017-04-13 14:00:00,25.4,25.41,25.39,25.41,1400.0,23.0841,23.0932,23.075,23.0932,1400.0
2017-04-13 14:30:00,25.41,25.41,25.39,25.41,2200.0,23.0932,23.0932,23.075,23.0932,2200.0
2017-04-13 15:00:00,25.4,25.41,25.4,25.41,1700.0,23.0841,23.0932,23.0841,23.0932,1700.0
2017-04-13 15:30:00,25.41,25.42,25.39,25.41,14900.0,23.0932,23.1023,23.075,23.0932,14900.0
2017-04-17 09:30:00,25.29,25.29,25.17,25.17,33272.0,22.9842,22.9842,22.8751,22.8751,33272.0
2017-04-17 10:00:00,25.16,25.17,25.16,25.17,1700.0,22.866,22.8751,22.866,22.8751,1700.0
2017-04-17 10:30:00,25.16,25.19,25.16,25.18,3550.0,22.866,22.8933,22.866,22.8842,3550.0
2017-04-17 11:00:00,25.18,25.19,25.18,25.19,400.0,22.8842,22.8933,22.8842,22.8933,400.0
2017-04-17 11:30:00,25.18,25.19,25.18,25.18,1900.0,22.8842,22.8933,22.8842,22.8842,1900.0
2017-04-17 12:00:00,25.18,25.18,25.18,25.18,100.0,22.8842,22.8842,22.8842,22.8842,100.0
2017-04-17 12:30:00,25.18,25.18,25.18,25.18,300.0,22.8842,22.8842,22.8842,22.8842,300.0
2017-04-17 13:00:00,25.18,25.18,25.18,25.18,0.0,22.8842,22.8842,22.8842,22.8842,0.0
2017-04-17 13:30:00,25.18,25.18,25.18,25.18,2950.0,22.8842,22.8842,22.8842,22.8842,2950.0
2017-04-17 14:00:00,25.17,25.17,25.17,25.17,2092.0,22.8751,22.8751,22.8751,22.8751,2092.0
2017-04-17 14:30:00,25.17,25.17,25.17,25.17,1890.0,22.8751,22.8751,22.8751,22.8751,1890.0
2017-04-17 15:00:00,25.17,25.17,25.14,25.14,21554.0,22.8751,22.8751,22.8478,22.8478,21554.0
2017-04-17 15:30:00,25.15,25.17,25.12,25.14,15873.0,22.8569,22.8751,22.8297,22.8478,15873.0
2017-04-18 09:30:00,25.05,25.05,24.98,24.98,18005.0,22.766,22.766,22.7024,22.7024,18005.0
2017-04-18 10:00:00,24.99,25.0,24.99,25.0,81423.0,22.7115,22.7206,22.7115,22.7206,81423.0
2017-04-18 10:30:00,25.0,25.02,24.99,25.01,7200.0,22.7206,22.7388,22.7115,22.7297,7200.0
2017-04-18 11:00:00,25.01,25.01,24.98,24.98,4700.0,22.7297,22.7297,22.7024,22.7024,4700.0
2017-04-18 11:30:00,24.97,24.97,24.95,24.95,1553.0,22.6933,22.6933,22.6752,22.6752,1553.0
2017-04-18 12:00:00,24.95,24.95,24.93,24.95,2720.0,22.6752,22.6752,22.657,22.6752,2720.0
2017-04-18 12:30:00,24.96,24.98,24.94,24.96,2000.0,22.6842,22.7024,22.6661,22.6842,2000.0
2017-04-18 13:00:00,24.95,24.96,24.95,24.96,320.0,22.6752,22.6842,22.6752,22.6842,320.0
2017-04-18 13:30:00,24.97,24.97,24.97,24.97,5300.0,22.6933,22.6933,22.6933,22.6933,5300.0
2017-04-18 14:00:00,24.97,24.97,24.97,24.97,2700.0,22.6933,22.6933,22.6933,22.6933,2700.0
2017-04-18 14:30:00,24.96,24.96,24.95,24.96,700.0,22.6842,22.6842,22.6752,22.6842,700.0
2017-04-18 15:00:00,24.96,24.97,24.95,24.95,5051.0,22.6842,22.6933,22.6752,22.6752,5051.0
2017-04-18 15:30:00,24.96,24.98,24.94,24.95,20660.0,22.6842,22.7024,22.6661,22.6752,20660.0
2017-04-19 09:30:00,24.96,24.96,24.91,24.91,8104.0,22.6842,22.6842,22.6388,22.6388,8104.0
2017-04-19 10:00:00,24.91,24.91,24.82,24.84,96445.0,22.6388,22.6388,22.557,22.5752,96445.0
2017-04-19 10:30:00,24.84,24.86,24.83,24.86,5317.0,22.5752,22.5934,22.5661,22.5934,5317.0
2017-04-19 11:00:00,24.85,24.89,24.85,24.86,16500.0,22.5843,22.6206,22.5843,22.5934,16500.0
2017-04-19 11:30:00,24.85,24.85,24.85,24.85,200.0,22.5843,22.5843,22.5843,22.5843,200.0
2017-04-19 12:00:00,24.85,24.85,24.85,24.85,0.0,22.5843,22.5843,22.5843,22.5843,0.0
2017-04-19 12:30:00,24.85,24.85,24.85,24.85,100.0,22.5843,22.5843,22.5843,22.5843,100.0
2017-04-19 13:00:00,24.85,24.85,24.85,24.85,600.0,22.5843,22.5843,22.5843,22.5843,600.0
2017-04-19 13:30:00,24.85,24.85,24.85,24.85,200.0,22.5843,22.5843,22.5843,22.5843,200.0
2017-04-19 14:00:00,24.85,24.85,24.85,24.85,0.0,22.5843,22.5843,22.5843,22.5843,0.0
2017-04-19 14:30:00,24.85,24.85,24.85,24.85,100.0,22.5843,22.5843,22.5843,22.5843,100.0
2017-04-19 15:00:00,24.85,24.85,24.85,24.85,200.0,22.5843,22.5843,22.5843,22.5843,200.0
2017-04-19 15:30:00,24.85,24.85,24.8,24.83,64654.0,22.5843,22.5843,22.5388,22.5661,64654.0
2017-04-20 09:30:00,25.0,25.05,24.99,25.0,68877.0,22.7206,22.766,22.7115,22.7206,68877.0
2017-04-20 10:00:00,25.0,25.07,25.0,25.07,52908.0,22.7206,22.7842,22.7206,22.7842,52908.0
2017-04-20 10:30:00,25.07,25.08,25.06,25.08,25033.0,22.7842,22.7933,22.7751,22.7933,25033.0
2017-04-20 11:00:00,25.08,25.09,25.07,25.07,14858.0,22.7933,22.8024,22.7842,22.7842,14858.0
2017-04-20 11:30:00,25.07,25.08,25.07,25.08,600.0,22.7842,22.7933,22.7842,22.7933,600.0
2017-04-20 12:00:00,25.09,25.09,25.08,25.09,2200.0,22.8024,22.8024,22.7933,22.8024,2200.0
2017-04-20 12:30:00,25.09,25.1,25.09,25.09,2232.0,22.8024,22.8115,22.8024,22.8024,2232.0
2017-04-20 13:00:00,25.09,25.09,25.09,25.09,0.0,22.8024,22.8024,22.8024,22.8024,0.0
2017-04-20 13:30:00,25.09,25.11,25.09,25.1,2800.0,22.8024,22.8206,22.8024,22.8115,2800.0
2017-04-20 14:00:00,25.09,25.09,25.09,25.09,1325.0,22.8024,22.8024,22.8024,22.8024,1325.0
2017-04-20 14:30:00,25.08,25.08,25.08,25.08,100.0,22.7933,22.7933,22.7933,22.7933,100.0
2017-04-20 15:00:00,25.08,25.08,25.08,25.08,200.0,22.7933,22.7933,22.7933,22.7933,200.0
2017-04-20 15:30:00,25.08,25.12,25.08,25.11,11301.0,22.7933,22.8297,22.7933,22.8206,11301.0
2017-04-21 09:30:00,25.05,25.05,25.02,25.02,5959.0,22.766,22.766,22.7388,22.7388,5959.0
2017-04-21 10:00:00,25.02,25.03,25.02,25.03,1300.0,22.7388,22.7479,22.7388,22.7479,1300.0
2017-04-21 10:30:00,25.03,25.05,25.03,25.05,38800.0,22.7479,22.766,22.7479,22.766,38800.0
2017-04-21 11:00:00,25.04,25.04,25.04,25.04,17919.0,22.757,22.757,22.757,22.757,17919.0
2017-04-21 11:30:00,25.05,25.06,25.05,25.06,3536.0,22.766,22.7751,22.766,22.7751,3536.0
2017-04-21 12:00:00,25.05,25.05,25.04,25.04,1000.0,22.766,22.766,22.757,22.757,1000.0
2017-04-21 12:30:00,25.05,25.05,25.05,25.05,1900.0,22.766,22.766,22.766,22.766,1900.0
2017-04-21 13:00:00,25.05,25.05,25.05,25.05,1300.0,22.766,22.766,22.766,22.766,1300.0
2017-04-21 13:30:00,25.06,25.07,25.06,25.07,46577.0,22.7751,22.7842,22.7751,22.7842,46577.0
2017-04-21 14:00:00,25.07,25.07,25.07,25.07,3150.0,22.7842,22.7842,22.7842,22.7842,3150.0
2017-04-21 14:30:00,25.08,25.08,25.05,25.06,4513.0,22.7933,22.7933,22.766,22.7751,4513.0
2017-04-21 15:00:00,25.07,25.07,25.05,25.05,1300.0,22.7842,22.7842,22.766,22.766,1300.0
2017-04-21 15:30:00,25.06,25.07,25.03,25.03,10850.0,22.7751,22.7842,22.7479,22.7479,10850.0
2017-04-24 09:30:00,24.94,24.94,24.84,24.85,50681.0,22.6661,22.6661,22.5752,22.5843,50681.0
2017-04-24 10:00:00,24.85,24.87,24.84,24.85,19651.0,22.5843,22.6025,22.5752,22.5843,19651.0
2017-04-24 10:30:00,24.86,24.86,24.86,24.86,2652.0,22.5934,22.5934,22.5934,22.5934,2652.0
2017-04-24 11:00:00,24.85,24.85,24.85,24.85,1066.0,22.5843,22.5843,22.5843,22.5843,1066.0
2017-04-24 11:30:00,24.85,24.85,24.85,24.85,1802.0,22.5843,22.5843,22.5843,22.5843,1802.0
2017-04-24 12:00:00,24.85,24.85,24.85,24.85,0.0,22.5843,22.5843,22.5843,22.5843,0.0
2017-04-24 12:30:00,24.86,24.86,24.85,24.85,2646.0,22.5934,22.5934,22.5843,22.5843,2646.0
2017-04-24 13:00:00,24.85,24.85,24.85,24.85,1090.0,22.5843,22.5843,22.5843,22.5843,1090.0
2017-04-24 13:30:00,24.85,24.85,24.85,24.85,2817.0,22.5843,22.5843,22.5843,22.5843,2817.0
2017-04-24 14:00:00,24.85,24.85,24.85,24.85,523.0,22.5843,22.5843,22.5843,22.5843,523.0
2017-04-24 14:30:00,24.85,24.85,24.83,24.83,23498.0,22.5843,22.5843,22.5661,22.5661,23498.0
2017-04-24 15:00:00,24.83,24.83,24.81,24.81,4154.0,22.5661,22.5661,22.5479,22.5479,4154.0
2017-04-24 15:30:00,24.8,24.8,24.74,24.79,102914.0,22.5388,22.5388,22.4843,22.5297,102914.0
2017-04-25 09:30:00,24.9,24.91,24.89,24.91,2951.0,22.6297,22.6388,22.6206,22.6388,2951.0
2017-04-25 10:00:00,24.92,24.92,24.91,24.91,1200.0,22.6479,22.6479,22.6388,22.6388,1200.0
2017-04-25 10:30:00,24.91,24.91,24.9,24.9,200.0,22.6388,22.6388,22.6297,22.6297,200.0
2017-04-25 11:00:00,24.9,24.92,24.9,24.92,600.0,22.6297,22.6479,22.6297,22.6479,600.0
2017-04-25 11:30:00,24.91,24.91,24.9,24.91,500.0,22.6388,22.6388,22.6297,22.6388,500.0
2017-04-25 12:00:00,24.92,24.92,24.92,24.92,200.0,22.6479,22.6479,22.6479,22.6479,200.0
2017-04-25 12:30:00,24.92,24.92,24.91,24.91,1500.0,22.6479,22.6479,22.6388,22.6388,1500.0
2017-04-25 13:00:00,24.9,24.9,24.9,24.9,800.0,22.6297,22.6297,22.6297,22.6297,800.0
2017-04-25 13:30:00,24.89,24.89,24.89,24.89,2780.0,22.6206,22.6206,22.6206,22.6206,2780.0
2017-04-25 14:00:00,24.88,24.88,24.88,24.88,1000.0,22.6115,22.6115,22.6115,22.6115,1000.0
2017-04-25 14:30:00,24.87,24.87,24.87,24.87,716.0,22.6025,22.6025,22.6025,22.6025,716.0
2017-04-25 15:00:00,24.88,24.9,24.88,24.89,1100.0,22.6115,22.6297,22.6115,22.6206,1100.0
2017-04-25 15:30:00,24.89,24.89,24.86,24.86,21785.0,22.6206,22.6206,22.5934,22.5934,21785.0
2017-04-26 09:30:00,24.81,24.88,24.81,24.87,15443.0,22.5479,22.6115,22.5479,22.6025,15443.0
2017-04-26 10:00:00,24.87,24.87,24.87,24.87,2800.0,22.6025,22.6025,22.6025,22.6025,2800.0
2017-04-26 10:30:00,24.87,24.87,24.87,24.87,0.0,22.6025,22.6025,22.6025,22.6025,0.0
2017-04-26 11:00:00,24.89,24.89,24.89,24.89,200.0,22.6206,22.6206,22.6206,22.6206,200.0
2017-04-26 11:30:00,24.89,24.89,24.89,24.89,0.0,22.6206,22.6206,22.6206,22.6206,0.0
2017-04-26 12:00:00,24.89,24.89,24.89,24.89,0.0,22.6206,22.6206,22.6206,22.6206,0.0
2017-04-26 12:30:00,24.88,24.88,24.88,24.88,800.0,22.6115,22.6115,22.6115,22.6115,800.0
2017-04-26 13:00:00,24.87,24.87,24.87,24.87,800.0,22.6025,22.6025,22.6025,22.6025,800.0
2017-04-26 13:30:00,24.87,24.87,24.87,24.87,0.0,22.6025,22.6025,22.6025,22.6025,0.0
2017-04-26 14:00:00,24.87,24.87,24.87,24.87,679.0,22.6025,22.6025,22.6025,22.6025,679.0
2017-04-26 14:30:00,24.87,24.87,24.86,24.86,5307.0,22.6025,22.6025,22.5934,22.5934,5307.0
2017-04-26 15:00:00,24.88,24.88,24.88,24.88,173.0,22.6115,22.6115,22.6115,22.6115,173.0
2017-04-26 15:30:00,24.87,24.87,24.85,24.85,2824.0,22.6025,22.6025,22.5843,22.5843,2824.0
2017-04-27 09:30:00,24.84,24.85,24.83,24.83,18918.0,22.5752,22.5843,22.5661,22.5661,18918.0
2017-04-27 10:00:00,24.83,24.83,24.83,24.83,400.0,22.5661,22.5661,22.5661,22.5661,400.0
2017-04-27 10:30:00,24.83,24.83,24.83,24.83,500.0,22.5661,22.5661,22.5661,22.5661,500.0
2017-04-27 11:00:00,24.82,24.82,24.82,24.82,2100.0,22.557,22.557,22.557,22.557,2100.0
2017-04-27 11:30:00,24.82,24.82,24.82,24.82,0.0,22.557,22.557,22.557,22.557,0.0
2017-04-27 12:00:00,24.81,24.81,24.81,24.81,3700.0,22.5479,22.5479,22.5479,22.5479,3700.0
2017-04-27 12:30:00,24.81,24.81,24.81,24.81,3200.0,22.5479,22.5479,22.5479,22.5479,3200.0
2017-04-27 13:00:00,24.81,24.81,24.81,24.81,0.0,22.5479,22.5479,22.5479,22.5479,0.0
2017-04-27 13:30:00,24.82,24.82,24.82,24.82,200.0,22.557,22.557,22.557,22.557,200.0
2017-04-27 14:00:00,24.82,24.83,24.82,24.83,2400.0,22.557,22.5661,22.557,22.5661,2400.0
2017-04-27 14:30:00,24.82,24.82,24.82,24.82,4300.0,22.557,22.557,22.557,22.557,4300.0
2017-04-27 15:00:00,24.82,24.82,24.82,24.82,0.0,22.557,22.557,22.557,22.557,0.0
2017-04-27 15:30:00,24.82,24.83,24.81,24.83,10824.0,22.557,22.5661,22.5479,22.5661,10824.0
2017-04-28 09:30:00,24.84,24.84,24.8,24.8,20149.0,22.5752,22.5752,22.5388,22.5388,20149.0
2017-04-28 10:00:00,24.8,24.8,24.76,24.76,24080.0,22.5388,22.5388,22.5025,22.5025,24080.0
2017-04-28 10:30:00,24.76,24.78,24.76,24.76,12724.0,22.5025,22.5207,22.5025,22.5025,12724.0
2017-04-28 11:00:00,24.76,24.77,24.76,24.77,4631.0,22.5025,22.5116,22.5025,22.5116,4631.0
2017-04-28 11:30:00,24.77,24.77,24.75,24.75,10391.0,22.5116,22.5116,22.4934,22.4934,10391.0
2017-04-28 12:00:00,24.76,24.76,24.76,24.76,400.0,22.5025,22.5025,22.5025,22.5025,400.0
2017-04-28 12:30:00,24.77,24.77,24.76,24.76,2386.0,22.5116,22.5116,22.5025,22.5025,2386.0
2017-04-28 13:00:00,24.77,24.77,24.76,24.76,2500.0,22.5116,22.5116,22.5025,22.5025,2500.0
2017-04-28 13:30:00,24.77,24.78,24.76,24.76,1800.0,22.5116,22.5207,22.5025,22.5025,1800.0
2017-04-28 14:00:00,24.77,24.78,24.77,24.78,1800.0,22.5116,22.5207,22.5116,22.5207,1800.0
2017-04-28 14:30:00,24.78,24.78,24.78,24.78,557.0,22.5207,22.5207,22.5207,22.5207,557.0
2017-04-28 15:00:00,24.78,24.78,24.78,24.78,0.0,22.5207,22.5207,22.5207,22.5207,0.0
2017-04-28 15:30:00,24.77,24.84,24.77,24.8,77044.0,22.5116,22.5752,22.5116,22.5388,77044.0
2017-05-01 09:30:00,24.76,24.83,24.76,24.82,3956.0,22.5025,22.5661,22.5025,22.557,3956.0
2017-05-01 10:00:00,24.82,24.82,24.82,24.82,200.0,22.557,22.557,22.557,22.557,200.0
2017-05-01 10:30:00,24.83,24.83,24.83,24.83,100.0,22.5661,22.5661,22.5661,22.5661,100.0
2017-05-01 11:00:00,24.82,24.82,24.82,24.82,1600.0,22.557,22.557,22.557,22.557,1600.0
2017-05-01 11:30:00,24.82,24.83,24.82,24.83,1100.0,22.557,22.5661,22.557,22.5661,1100.0
2017-05-01 12:00:00,24.83,24.83,24.83,24.83,400.0,22.5661,22.5661,22.5661,22.5661,400.0
2017-05-01 12:30:00,24.83,24.84,24.83,24.83,2362.0,22.5661,22.5752,22.5661,22.5661,2362.0
2017-05-01 13:00:00,24.83,24.83,24.83,24.83,0.0,22.5661,22.5661,22.5661,22.5661,0.0
2017-05-01 13:30:00,24.83,24.83,24.83,24.83,600.0,22.5661,22.5661,22.5661,22.5661,600.0
2017-05-01 14:00:00,24.83,24.83,24.83,24.83,2200.0,22.5661,22.5661,22.5661,22.5661,2200.0
2017-05-01 14:30:00,24.83,24.83,24.82,24.82,3460.0,22.5661,22.5661,22.557,22.557,3460.0
2017-05-01 15:00:00,24.85,24.85,24.83,24.83,3900.0,22.5843,22.5843,22.5661,22.5661,3900.0
2017-05-01 15:30:00,24.83,24.83,24.81,24.81,1420.0,22.5661,22.5661,22.5479,22.5479,1420.0
2017-05-02 09:30:00,24.75,24.76,24.75,24.76,4250.0,22.4934,22.5025,22.4934,22.5025,4250.0
2017-05-02 10:00:00,24.76,24.76,24.76,24.76,1009.0,22.5025,22.5025,22.5025,22.5025,1009.0
2017-05-02 10:30:00,24.76,24.76,24.74,24.74,4617.0,22.5025,22.5025,22.4843,22.4843,4617.0
2017-05-02 11:00:00,24.73,24.74,24.73,24.74,327.0,22.4752,22.4843,22.4752,22.4843,327.0
2017-05-02 11:30:00,24.73,24.73,24.72,24.72,2134.0,22.4752,22.4752,22.4661,22.4661,2134.0
2017-05-02 12:00:00,24.74,24.74,24.74,24.74,500.0,22.4843,22.4843,22.4843,22.4843,500.0
2017-05-02 12:30:00,24.74,24.74,24.74,24.74,0.0,22.4843,22.4843,22.4843,22.4843,0.0
2017-05-02 13:00:00,24.75,24.77,24.75,24.77,1458.0,22.4934,22.5116,22.4934,22.5116,1458.0
2017-05-02 13:30:00,24.76,24.76,24.76,24.76,2101.0,22.5025,22.5025,22.5025,22.5025,2101.0
2017-05-02 14:00:00,24.76,24.76,24.76,24.76,0.0,22.5025,22.5025,22.5025,22.5025,0.0
2017-05-02 14:30:00,24.75,24.75,24.75,24.75,400.0,22.4934,22.4934,22.4934,22.4934,400.0
2017-05-02 15:00:00,24.75,24.76,24.75,24.76,613.0,22.4934,22.5025,22.4934,22.5025,613.0
2017-05-02 15:30:00,24.76,24.76,24.73,24.74,12519.0,22.5025,22.5025,22.4752,22.4843,12519.0
2017-05-03 09:30:00,24.67,24.69,24.65,24.66,22911.0,22.4207,22.4389,22.4025,22.4116,22911.0
2017-05-03 10:00:00,24.66,24.66,24.66,24.66,0.0,22.4116,22.4116,22.4116,22.4116,0.0
2017-05-03 10:30:00,24.66,24.66,24.65,24.65,408.0,22.4116,22.4116,22.4025,22.4025,408.0
2017-05-03 11:00:00,24.65,24.65,24.65,24.65,0.0,22.4025,22.4025,22.4025,22.4025,0.0
2017-05-03 11:30:00,24.65,24.65,24.65,24.65,700.0,22.4025,22.4025,22.4025,22.4025,700.0
2017-05-03 12:00:00,24.64,24.64,24.62,24.62,1983.0,22.3934,22.3934,22.3752,22.3752,1983.0
2017-05-03 12:30:00,24.63,24.63,24.63,24.63,900.0,22.3843,22.3843,22.3843,22.3843,900.0
2017-05-03 13:00:00,24.63,24.63,24.63,24.63,2600.0,22.3843,22.3843,22.3843,22.3843,2600.0
2017-05-03 13:30:00,24.63,24.63,24.63,24.63,1600.0,22.3843,22.3843,22.3843,22.3843,1600.0
2017-05-03 14:00:00,24.66,24.66,24.63,24.63,2300.0,22.4116,22.4116,22.3843,22.3843,2300.0
2017-05-03 14:30:00,24.62,24.64,24.62,24.64,862.0,22.3752,22.3934,22.3752,22.3934,862.0
2017-05-03 15:00:00,24.65,24.65,24.65,24.65,1200.0,22.4025,22.4025,22.4025,22.4025,1200.0
2017-05-03 15:30:00,24.64,24.64,24.61,24.63,16229.0,22.3934,22.3934,22.3662,22.3843,16229.0
2017-05-04 09:30:00,24.67,24.67,24.58,24.6,14531.0,22.4207,22.4207,22.3389,22.3571,14531.0
2017-05-04 10:00:00,24.6,24.6,24.58,24.58,9100.0,22.3571,22.3571,22.3389,22.3389,9100.0
2017-05-04 10:30:00,24.57,24.57,24.57,24.57,1000.0,22.3298,22.3298,22.3298,22.3298,1000.0
2017-05-04 11:00:00,24.57,24.57,24.56,24.56,1225.0,22.3298,22.3298,22.3207,22.3207,1225.0
2017-05-04 11:30:00,24.56,24.57,24.56,24.57,4274.0,22.3207,22.3298,22.3207,22.3298,4274.0
2017-05-04 12:00:00,24.56,24.56,24.55,24.55,1746.0,22.3207,22.3207,22.3116,22.3116,1746.0
2017-05-04 12:30:00,24.55,24.55,24.55,24.55,470.0,22.3116,22.3116,22.3116,22.3116,470.0
2017-05-04 13:00:00,24.54,24.54,24.54,24.54,1168.0,22.3025,22.3025,22.3025,22.3025,1168.0
2017-05-04 13:30:00,24.54,24.54,24.54,24.54,0.0,22.3025,22.3025,22.3025,22.3025,0.0
2017-05-04 14:00:00,24.54,24.54,24.54,24.54,0.0,22.3025,22.3025,22.3025,22.3025,0.0
2017-05-04 14:30:00,24.54,24.54,24.54,24.54,0.0,22.3025,22.3025,22.3025,22.3025,0.0
2017-05-04 15:00:00,24.53,24.53,24.52,24.52,400.0,22.2935,22.2935,22.2844,22.2844,400.0
2017-05-04 15:30:00,24.52,24.52,24.5,24.5,21493.0,22.2844,22.2844,22.2662,22.2662,21493.0
2017-05-05 09:30:00,24.45,24.45,24.33,24.33,11101.0,22.2207,22.2207,22.1117,22.1117,11101.0
2017-05-05 10:00:00,24.33,24.34,24.33,24.34,1054.0,22.1117,22.1208,22.1117,22.1208,1054.0
2017-05-05 10:30:00,24.34,24.4,24.34,24.4,12800.0,22.1208,22.1753,22.1208,22.1753,12800.0
2017-05-05 11:00:00,24.41,24.41,24.38,24.4,25107.0,22.1844,22.1844,22.1571,22.1753,25107.0
2017-05-05 11:30:00,24.38,24.39,24.38,24.39,200.0,22.1571,22.1662,22.1571,22.1662,200.0
2017-05-05 12:00:00,24.39,24.39,24.36,24.36,2200.0,22.1662,22.1662,22.139,22.139,2200.0
2017-05-05 12:30:00,24.36,24.36,24.35,24.36,1400.0,22.139,22.139,22.1299,22.139,1400.0
2017-05-05 13:00:00,24.36,24.36,24.36,24.36,525.0,22.139,22.139,22.139,22.139,525.0
2017-05-05 13:30:00,24.36,24.36,24.36,24.36,1100.0,22.139,22.139,22.139,22.139,1100.0
2017-05-05 14:00:00,24.36,24.37,24.35,24.35,5766.0,22.139,22.148,22.1299,22.1299,5766.0
2017-05-05 14:30:00,24.35,24.35,24.35,24.35,624.0,22.1299,22.1299,22.1299,22.1299,624.0
2017-05-05 15:00:00,24.35,24.35,24.35,24.35,1800.0,22.1299,22.1299,22.1299,22.1299,1800.0
2017-05-05 15:30:00,24.35,24.36,24.34,24.34,29318.0,22.1299,22.139,22.1208,22.1208,29318.0
2017-05-08 09:30:00,24.15,24.19,24.14,24.15,26536.0,21.9481,21.9845,21.939,21.9481,26536.0
2017-05-08 10:00:00,24.16,24.16,24.11,24.11,2025.0,21.9572,21.9572,21.9117,21.9117,2025.0
2017-05-08 10:30:00,24.1,24.1,24.1,24.1,2500.0,21.9027,21.9027,21.9027,21.9027,2500.0
2017-05-08 11:00:00,24.1,24.1,24.1,24.1,1400.0,21.9027,21.9027,21.9027,21.9027,1400.0
2017-05-08 11:30:00,24.1,24.1,24.08,24.08,1915.0,21.9027,21.9027,21.8845,21.8845,1915.0
2017-05-08 12:00:00,24.08,24.09,24.07,24.08,4948.0,21.8845,21.8936,21.8754,21.8845,4948.0
2017-05-08 12:30:00,24.08,24.09,24.08,24.08,518.0,21.8845,21.8936,21.8845,21.8845,518.0
2017-05-08 13:00:00,24.07,24.08,24.07,24.07,3238.0,21.8754,21.8845,21.8754,21.8754,3238.0
2017-05-08 13:30:00,24.07,24.07,24.07,24.07,200.0,21.8754,21.8754,21.8754,21.8754,200.0
2017-05-08 14:00:00,24.06,24.06,24.06,24.06,684.0,21.8663,21.8663,21.8663,21.8663,684.0
2017-05-08 14:30:00,24.06,24.06,24.06,24.06,900.0,21.8663,21.8663,21.8663,21.8663,900.0
2017-05-08 15:00:00,24.06,24.07,24.05,24.07,3900.0,21.8663,21.8754,21.8572,21.8754,3900.0
2017-05-08 15:30:00,24.08,24.08,24.03,24.05,44322.0,21.8845,21.8845,21.839,21.8572,44322.0
2017-05-09 09:30:00,24.19,24.19,24.14,24.16,23557.0,21.9845,21.9845,21.939,21.9572,23557.0
2017-05-09 10:00:00,24.16,24.17,24.16,24.17,2600.0,21.9572,21.9663,21.9572,21.9663,2600.0
2017-05-09 10:30:00,24.17,24.17,24.16,24.16,2900.0,21.9663,21.9663,21.9572,21.9572,2900.0
2017-05-09 11:00:00,24.17,24.18,24.17,24.18,3800.0,21.9663,21.9754,21.9663,21.9754,3800.0
2017-05-09 11:30:00,24.18,24.18,24.18,24.18,1600.0,21.9754,21.9754,21.9754,21.9754,1600.0
2017-05-09 12:00:00,24.17,24.17,24.17,24.17,2500.0,21.9663,21.9663,21.9663,21.9663,2500.0
2017-05-09 12:30:00,24.17,24.17,24.17,24.17,2268.0,21.9663,21.9663,21.9663,21.9663,2268.0
2017-05-09 13:00:00,24.18,24.18,24.18,24.18,200.0,21.9754,21.9754,21.9754,21.9754,200.0
2017-05-09 13:30:00,24.17,24.17,24.17,24.17,1921.0,21.9663,21.9663,21.9663,21.9663,1921.0
2017-05-09 14:00:00,24.17,24.17,24.17,24.17,1100.0,21.9663,21.9663,21.9663,21.9663,1100.0
2017-05-09 14:30:00,24.17,24.17,24.16,24.16,975.0,21.9663,21.9663,21.9572,21.9572,975.0
2017-05-09 15:00:00,24.15,24.15,24.15,24.15,3145.0,21.9481,21.9481,21.9481,21.9481,3145.0
2017-05-09 15:30:00,24.15,24.15,24.11,24.15,20649.0,21.9481,21.9481,21.9117,21.9481,20649.0
2017-05-10 09:30:00,24.05,24.08,24.03,24.08,41336.0,21.8572,21.8845,21.839,21.8845,41336.0
2017-05-10 10:00:00,24.08,24.08,24.06,24.06,7700.0,21.8845,21.8845,21.8663,21.8663,7700.0
2017-05-10 10:30:00,24.07,24.08,24.07,24.07,12400.0,21.8754,21.8845,21.8754,21.8754,12400.0
2017-05-10 11:00:00,24.07,24.07,24.07,24.07,5100.0,21.8754,21.8754,21.8754,21.8754,5100.0
2017-05-10 11:30:00,24.07,24.07,24.06,24.06,4100.0,21.8754,21.8754,21.8663,21.8663,4100.0
2017-05-10 12:00:00,24.06,24.06,24.05,24.05,4200.0,21.8663,21.8663,21.8572,21.8572,4200.0
2017-05-10 12:30:00,24.06,24.06,24.05,24.05,800.0,21.8663,21.8663,21.8572,21.8572,800.0
2017-05-10 13:00:00,24.04,24.05,24.04,24.05,1523.0,21.8481,21.8572,21.8481,21.8572,1523.0
2017-05-10 13:30:00,24.04,24.04,24.03,24.03,1400.0,21.8481,21.8481,21.839,21.839,1400.0
2017-05-10 14:00:00,24.03,24.03,24.02,24.02,3525.0,21.839,21.839,21.83,21.83,3525.0
2017-05-10 14:30:00,24.01,24.02,24.01,24.02,3100.0,21.8209,21.83,21.8209,21.83,3100.0
2017-05-10 15:00:00,24.02,24.03,24.02,24.03,4900.0,21.83,21.839,21.83,21.839,4900.0
2017-05-10 15:30:00,24.02,24.03,24.0,24.03,38326.0,21.83,21.839,21.8118,21.839,38326.0
2017-05-11 09:30:00,24.16,24.18,24.12,24.12,15045.0,21.9572,21.9754,21.9208,21.9208,15045.0
2017-05-11 10:00:00,24.12,24.13,24.11,24.11,3861.0,21.9208,21.9299,21.9117,21.9117,3861.0
2017-05-11 10:30:00,24.11,24.13,24.11,24.13,8600.0,21.9117,21.9299,21.9117,21.9299,8600.0
2017-05-11 11:00:00,24.13,24.13,24.12,24.13,6000.0,21.9299,21.9299,21.9208,21.9299,6000.0
2017-05-11 11:30:00,24.13,24.13,24.12,24.13,5639.0,21.9299,21.9299,21.9208,21.9299,5639.0
2017-05-11 12:00:00,24.13,24.14,24.13,24.14,2930.0,21.9299,21.939,21.9299,21.939,2930.0
2017-05-11 12:30:00,24.14,24.14,24.14,24.14,9000.0,21.939,21.939,21.939,21.939,9000.0
2017-05-11 13:00:00,24.14,24.15,24.14,24.15,9468.0,21.939,21.9481,21.939,21.9481,9468.0
2017-05-11 13:30:00,24.15,24.15,24.14,24.15,9338.0,21.9481,21.9481,21.939,21.9481,9338.0
2017-05-11 14:00:00,24.15,24.16,24.15,24.16,4300.0,21.9481,21.9572,21.9481,21.9572,4300.0
2017-05-11 14:30:00,24.16,24.16,24.15,24.15,3700.0,21.9572,21.9572,21.9481,21.9481,3700.0
2017-05-11 15:00:00,24.15,24.15,24.13,24.14,10275.0,21.9481,21.9481,21.9299,21.939,10275.0
2017-05-11 15:30:00,24.14,24.14,24.12,24.14,35326.0,21.939,21.939,21.9208,21.939,35326.0
2017-05-12 09:30:00,24.48,24.49,24.44,24.46,44946.0,22.248,22.2571,22.2117,22.2298,44946.0
2017-05-12 10:00:00,24.46,24.5,24.46,24.49,47138.0,22.2298,22.2662,22.2298,22.2571,47138.0
2017-05-12 10:30:00,24.49,24.5,24.48,24.49,7572.0,22.2571,22.2662,22.248,22.2571,7572.0
2017-05-12 11:00:00,24.49,24.49,24.48,24.49,3300.0,22.2571,22.2571,22.248,22.2571,3300.0
2017-05-12 11:30:00,24.49,24.5,24.49,24.5,2662.0,22.2571,22.2662,22.2571,22.2662,2662.0
2017-05-12 12:00:00,24.5,24.5,24.5,24.5,2200.0,22.2662,22.2662,22.2662,22.2662,2200.0
2017-05-12 12:30:00,24.5,24.51,24.5,24.51,10241.0,22.2662,22.2753,22.2662,22.2753,10241.0
2017-05-12 13:00:00,24.51,24.51,24.49,24.49,4133.0,22.2753,22.2753,22.2571,22.2571,4133.0
2017-05-12 13:30:00,24.5,24.5,24.5,24.5,3886.0,22.2662,22.2662,22.2662,22.2662,3886.0
2017-05-12 14:00:00,24.5,24.5,24.49,24.5,5993.0,22.2662,22.2662,22.2571,22.2662,5993.0
2017-05-12 14:30:00,24.5,24.5,24.49,24.5,7412.0,22.2662,22.2662,22.2571,22.2662,7412.0
2017-05-12 15:00:00,24.51,24.51,24.5,24.51,6100.0,22.2753,22.2753,22.2662,22.2753,6100.0
2017-05-12 15:30:00,24.5,24.53,24.49,24.52,13409.0,22.2662,22.2935,22.2571,22.2844,13409.0
2017-05-15 09:30:00,24.6,24.63,24.6,24.63,31297.0,22.3571,22.3843,22.3571,22.3843,31297.0
2017-05-15 10:00:00,24.64,24.64,24.63,24.63,5104.0,22.3934,22.3934,22.3843,22.3843,5104.0
2017-05-15 10:30:00,24.63,24.63,24.62,24.63,3459.0,22.3843,22.3843,22.3752,22.3843,3459.0
2017-05-15 11:00:00,24.63,24.63,24.62,24.62,3860.0,22.3843,22.3843,22.3752,22.3752,3860.0
2017-05-15 11:30:00,24.62,24.62,24.61,24.61,600.0,22.3752,22.3752,22.3662,22.3662,600.0
2017-05-15 12:00:00,24.62,24.62,24.61,24.61,2100.0,22.3752,22.3752,22.3662,22.3662,2100.0
2017-05-15 12:30:00,24.6,24.6,24.6,24.6,2100.0,22.3571,22.3571,22.3571,22.3571,2100.0
2017-05-15 13:00:00,24.6,24.62,24.6,24.62,3948.0,22.3571,22.3752,22.3571,22.3752,3948.0
2017-05-15 13:30:00,24.62,24.62,24.61,24.61,2300.0,22.3752,22.3752,22.3662,22.3662,2300.0
2017-05-15 14:00:00,24.61,24.61,24.6,24.6,800.0,22.3662,22.3662,22.3571,22.3571,800.0
2017-05-15 14:30:00,24.6,24.6,24.59,24.59,2300.0,22.3571,22.3571,22.348,22.348,2300.0
2017-05-15 15:00:00,24.6,24.6,24.59,24.59,5843.0,22.3571,22.3571,22.348,22.348,5843.0
2017-05-15 15:30:00,24.58,24.63,24.58,24.62,9468.0,22.3389,22.3843,22.3389,22.3752,9468.0
2017-05-16 09:30:00,24.8,24.88,24.8,24.84,33734.0,22.5388,22.6115,22.5388,22.5752,33734.0
2017-05-16 10:00:00,24.83,24.83,24.79,24.8,5104.0,22.5661,22.5661,22.5297,22.5388,5104.0
2017-05-16 10:30:00,24.8,24.8,24.78,24.78,5849.0,22.5388,22.5388,22.5207,22.5207,5849.0
2017-05-16 11:00:00,24.77,24.8,24.77,24.8,2742.0,22.5116,22.5388,22.5116,22.5388,2742.0
2017-05-16 11:30:00,24.79,24.8,24.79,24.8,5679.0,22.5297,22.5388,22.5297,22.5388,5679.0
2017-05-16 12:00:00,24.8,24.8,24.8,24.8,0.0,22.5388,22.5388,22.5388,22.5388,0.0
2017-05-16 12:30:00,24.8,24.8,24.8,24.8,0.0,22.5388,22.5388,22.5388,22.5388,0.0
2017-05-16 13:00:00,24.8,24.82,24.78,24.82,16550.0,22.5388,22.557,22.5207,22.557,16550.0
2017-05-16 13:30:00,24.81,24.81,24.81,24.81,200.0,22.5479,22.5479,22.5479,22.5479,200.0
2017-05-16 14:00:00,24.82,24.82,24.82,24.82,1600.0,22.557,22.557,22.557,22.557,1600.0
2017-05-16 14:30:00,24.82,24.82,24.82,24.82,400.0,22.557,22.557,22.557,22.557,400.0
2017-05-16 15:00:00,24.82,24.82,24.82,24.82,700.0,22.557,22.557,22.557,22.557,700.0
2017-05-16 15:30:00,24.82,24.86,24.81,24.83,55167.0,22.557,22.5934,22.5479,22.5661,55167.0
2017-05-17 09:30:00,24.67,24.7,24.66,24.67,19225.0,22.4207,22.448,22.4116,22.4207,19225.0
2017-05-17 10:00:00,24.67,24.67,24.66,24.67,6500.0,22.4207,22.4207,22.4116,22.4207,6500.0
2017-05-17 10:30:00,24.66,24.66,24.64,24.64,1282.0,22.4116,22.4116,22.3934,22.3934,1282.0
2017-05-17 11:00:00,24.63,24.66,24.63,24.66,1900.0,22.3843,22.4116,22.3843,22.4116,1900.0
2017-05-17 11:30:00,24.65,24.65,24.61,24.61,1968.0,22.4025,22.4025,22.3662,22.3662,1968.0
2017-05-17 12:00:00,24.61,24.61,24.61,24.61,0.0,22.3662,22.3662,22.3662,22.3662,0.0
2017-05-17 12:30:00,24.61,24.61,24.61,24.61,1300.0,22.3662,22.3662,22.3662,22.3662,1300.0
2017-05-17 13:00:00,24.61,24.61,24.61,24.61,0.0,22.3662,22.3662,22.3662,22.3662,0.0
2017-05-17 13:30:00,24.62,24.62,24.61,24.61,4531.0,22.3752,22.3752,22.3662,22.3662,4531.0
2017-05-17 14:00:00,24.62,24.62,24.59,24.59,14200.0,22.3752,22.3752,22.348,22.348,14200.0
2017-05-17 14:30:00,24.59,24.6,24.59,24.6,700.0,22.348,22.3571,22.348,22.3571,700.0
2017-05-17 15:00:00,24.6,24.61,24.59,24.61,5200.0,22.3571,22.3662,22.348,22.3662,5200.0
2017-05-17 15:30:00,24.61,24.61,24.58,24.61,38429.0,22.3662,22.3662,22.3389,22.3662,38429.0
2017-05-18 09:30:00,24.54,24.57,24.5,24.53,8702.0,22.3025,22.3298,22.2662,22.2935,8702.0
2017-05-18 10:00:00,24.54,24.58,24.54,24.58,6019.0,22.3025,22.3389,22.3025,22.3389,6019.0
2017-05-18 10:30:00,24.57,24.57,24.57,24.57,700.0,22.3298,22.3298,22.3298,22.3298,700.0
2017-05-18 11:00:00,24.57,24.57,24.54,24.54,1300.0,22.3298,22.3298,22.3025,22.3025,1300.0
2017-05-18 11:30:00,24.55,24.55,24.55,24.55,2115.0,22.3116,22.3116,22.3116,22.3116,2115.0
2017-05-18 12:00:00,24.54,24.54,24.52,24.52,2500.0,22.3025,22.3025,22.2844,22.2844,2500.0
2017-05-18 12:30:00,24.53,24.54,24.53,24.54,1100.0,22.2935,22.3025,22.2935,22.3025,1100.0
2017-05-18 13:00:00,24.53,24.54,24.53,24.54,1000.0,22.2935,22.3025,22.2935,22.3025,1000.0
2017-05-18 13:30:00,24.54,24.55,24.53,24.54,2100.0,22.3025,22.3116,22.2935,22.3025,2100.0
2017-05-18 14:00:00,24.55,24.56,24.55,24.56,800.0,22.3116,22.3207,22.3116,22.3207,800.0
2017-05-18 14:30:00,24.56,24.57,24.56,24.56,1200.0,22.3207,22.3298,22.3207,22.3207,1200.0
2017-05-18 15:00:00,24.55,24.55,24.53,24.53,2137.0,22.3116,22.3116,22.2935,22.2935,2137.0
2017-05-18 15:30:00,24.53,24.58,24.53,24.53,12073.0,22.2935,22.3389,22.2935,22.2935,12073.0
2017-05-19 09:30:00,24.59,24.64,24.59,24.63,7111.0,22.348,22.3934,22.348,22.3843,7111.0
2017-05-19 10:00:00,24.63,24.65,24.63,24.63,2801.0,22.3843,22.4025,22.3843,22.3843,2801.0
2017-05-19 10:30:00,24.64,24.66,24.63,24.63,3911.0,22.3934,22.4116,22.3843,22.3843,3911.0
2017-05-19 11:00:00,24.64,24.64,24.64,24.64,831.0,22.3934,22.3934,22.3934,22.3934,831.0
2017-05-19 11:30:00,24.64,24.64,24.64,24.64,1100.0,22.3934,22.3934,22.3934,22.3934,1100.0
2017-05-19 12:00:00,24.64,24.64,24.63,24.64,3500.0,22.3934,22.3934,22.3843,22.3934,3500.0
2017-05-19 12:30:00,24.64,24.65,24.64,24.65,2213.0,22.3934,22.4025,22.3934,22.4025,2213.0
2017-05-19 13:00:00,24.65,24.65,24.65,24.65,0.0,22.4025,22.4025,22.4025,22.4025,0.0
2017-05-19 13:30:00,24.65,24.66,24.65,24.65,6387.0,22.4025,22.4116,22.4025,22.4025,6387.0
2017-05-19 14:00:00,24.65,24.66,24.65,24.66,1392.0,22.4025,22.4116,22.4025,22.4116,1392.0
2017-05-19 14:30:00,24.66,24.67,24.66,24.66,7357.0,22.4116,22.4207,22.4116,22.4116,7357.0
2017-05-19 15:00:00,24.66,24.67,24.64,24.65,6890.0,22.4116,22.4207,22.3934,22.4025,6890.0
2017-05-19 15:30:00,24.65,24.67,24.64,24.67,14023.0,22.4025,22.4207,22.3934,22.4207,14023.0
2017-05-22 09:30:00,24.68,24.68,24.65,24.65,1877.0,22.4298,22.4298,22.4025,22.4025,1877.0
2017-05-22 10:00:00,24.65,24.65,24.65,24.65,200.0,22.4025,22.4025,22.4025,22.4025,200.0
2017-05-22 10:30:00,24.65,24.65,24.65,24.65,3600.0,22.4025,22.4025,22.4025,22.4025,3600.0
2017-05-22 11:00:00,24.64,24.68,24.64,24.68,4300.0,22.3934,22.4298,22.3934,22.4298,4300.0
2017-05-22 11:30:00,24.68,24.68,24.68,24.68,100.0,22.4298,22.4298,22.4298,22.4298,100.0
2017-05-22 12:00:00,24.68,24.68,24.68,24.68,0.0,22.4298,22.4298,22.4298,22.4298,0.0
2017-05-22 12:30:00,24.68,24.68,24.67,24.67,600.0,22.4298,22.4298,22.4207,22.4207,600.0
2017-05-22 13:00:00,24.68,24.68,24.68,24.68,100.0,22.4298,22.4298,22.4298,22.4298,100.0
2017-05-22 13:30:00,24.68,24.68,24.68,24.68,800.0,22.4298,22.4298,22.4298,22.4298,800.0
2017-05-22 14:00:00,24.68,24.68,24.68,24.68,0.0,22.4298,22.4298,22.4298,22.4298,0.0
2017-05-22 14:30:00,24.68,24.68,24.68,24.68,900.0,22.4298,22.4298,22.4298,22.4298,900.0
2017-05-22 15:00:00,24.68,24.68,24.66,24.66,4471.0,22.4298,22.4298,22.4116,22.4116,4471.0
2017-05-22 15:30:00,24.65,24.65,24.64,24.64,7692.0,22.4025,22.4025,22.3934,22.3934,7692.0
2017-05-23 09:30:00,24.71,24.75,24.69,24.75,15855.0,22.457,22.4934,22.4389,22.4934,15855.0
2017-05-23 10:00:00,24.76,24.76,24.75,24.75,20900.0,22.5025,22.5025,22.4934,22.4934,20900.0
2017-05-23 10:30:00,24.75,24.78,24.75,24.78,15900.0,22.4934,22.5207,22.4934,22.5207,15900.0
2017-05-23 11:00:00,24.78,24.79,24.78,24.79,4200.0,22.5207,22.5297,22.5207,22.5297,4200.0
2017-05-23 11:30:00,24.79,24.79,24.79,24.79,1466.0,22.5297,22.5297,22.5297,22.5297,1466.0
2017-05-23 12:00:00,24.78,24.78,24.78,24.78,600.0,22.5207,22.5207,22.5207,22.5207,600.0
2017-05-23 12:30:00,24.77,24.77,24.77,24.77,2100.0,22.5116,22.5116,22.5116,22.5116,2100.0
2017-05-23 13:00:00,24.77,24.78,24.77,24.78,4300.0,22.5116,22.5207,22.5116,22.5207,4300.0
2017-05-23 13:30:00,24.79,24.79,24.79,24.79,800.0,22.5297,22.5297,22.5297,22.5297,800.0
2017-05-23 14:00:00,24.8,24.8,24.79,24.79,402.0,22.5388,22.5388,22.5297,22.5297,402.0
2017-05-23 14:30:00,24.8,24.8,24.8,24.8,1658.0,22.5388,22.5388,22.5388,22.5388,1658.0
2017-05-23 15:00:00,24.8,24.8,24.79,24.79,1800.0,22.5388,22.5388,22.5297,22.5297,1800.0
2017-05-23 15:30:00,24.79,24.8,24.75,24.76,20564.0,22.5297,22.5388,22.4934,22.5025,20564.0
2017-05-24 09:30:00,24.78,24.82,24.75,24.81,7942.0,22.5207,22.557,22.4934,22.5479,7942.0
2017-05-24 10:00:00,24.8,24.8,24.79,24.8,14100.0,22.5388,22.5388,22.5297,22.5388,14100.0
2017-05-24 10:30:00,24.81,24.85,24.81,24.81,9140.0,22.5479,22.5843,22.5479,22.5479,9140.0
2017-05-24 11:00:00,24.82,24.84,24.82,24.84,7667.0,22.557,22.5752,22.557,22.5752,7667.0
2017-05-24 11:30:00,24.84,24.84,24.82,24.82,10725.0,22.5752,22.5752,22.557,22.557,10725.0
2017-05-24 12:00:00,24.83,24.84,24.83,24.83,15393.0,22.5661,22.5752,22.5661,22.5661,15393.0
2017-05-24 12:30:00,24.83,24.84,24.83,24.83,10040.0,22.5661,22.5752,22.5661,22.5661,10040.0
2017-05-24 13:00:00,24.83,24.83,24.83,24.83,952.0,22.5661,22.5661,22.5661,22.5661,952.0
2017-05-24 13:30:00,24.83,24.83,24.83,24.83,300.0,22.5661,22.5661,22.5661,22.5661,300.0
2017-05-24 14:00:00,24.8,24.85,24.78,24.85,15421.0,22.5388,22.5843,22.5207,22.5843,15421.0
2017-05-24 14:30:00,24.86,24.86,24.81,24.81,7330.0,22.5934,22.5934,22.5479,22.5479,7330.0
2017-05-24 15:00:00,24.8,24.82,24.8,24.82,6909.0,22.5388,22.557,22.5388,22.557,6909.0
2017-05-24 15:30:00,24.82,24.83,24.8,24.81,12600.0,22.557,22.5661,22.5388,22.5479,12600.0
2017-05-25 09:30:00,25.3,25.34,25.28,25.33,37369.0,22.9932,23.0296,22.9751,23.0205,37369.0
2017-05-25 10:00:00,25.34,25.41,25.34,25.41,22007.0,23.0296,23.0932,23.0296,23.0932,22007.0
2017-05-25 10:30:00,25.41,25.44,25.41,25.44,20812.0,23.0932,23.1205,23.0932,23.1205,20812.0
2017-05-25 11:00:00,25.44,25.46,25.44,25.46,8191.0,23.1205,23.1387,23.1205,23.1387,8191.0
2017-05-25 11:30:00,25.46,25.48,25.41,25.41,23608.0,23.1387,23.1568,23.0932,23.0932,23608.0
2017-05-25 12:00:00,25.42,25.47,25.42,25.47,7567.0,23.1023,23.1477,23.1023,23.1477,7567.0
2017-05-25 12:30:00,25.47,25.49,25.47,25.49,20073.0,23.1477,23.1659,23.1477,23.1659,20073.0
2017-05-25 13:00:00,25.49,25.5,25.49,25.49,5085.0,23.1659,23.175,23.1659,23.1659,5085.0
2017-05-25 13:30:00,25.49,25.49,25.49,25.49,600.0,23.1659,23.1659,23.1659,23.1659,600.0
2017-05-25 14:00:00,25.49,25.5,25.49,25.49,8238.0,23.1659,23.175,23.1659,23.1659,8238.0
2017-05-25 14:30:00,25.49,25.5,25.48,25.48,22993.0,23.1659,23.175,23.1568,23.1568,22993.0
2017-05-25 15:00:00,25.49,25.51,25.49,25.51,10990.0,23.1659,23.1841,23.1659,23.1841,10990.0
2017-05-25 15:30:00,25.51,25.56,25.48,25.49,101502.0,23.1841,23.2295,23.1568,23.1659,101502.0
2017-05-26 09:30:00,25.44,25.57,25.44,25.49,21433.0,23.1205,23.2386,23.1205,23.1659,21433.0
2017-05-26 10:00:00,25.49,25.49,25.48,25.48,6900.0,23.1659,23.1659,23.1568,23.1568,6900.0
2017-05-26 10:30:00,25.48,25.5,25.48,25.5,7200.0,23.1568,23.175,23.1568,23.175,7200.0
2017-05-26 11:00:00,25.5,25.51,25.5,25.5,4500.0,23.175,23.1841,23.175,23.175,4500.0
2017-05-26 11:30:00,25.5,25.5,25.5,25.5,1800.0,23.175,23.175,23.175,23.175,1800.0
2017-05-26 12:00:00,25.5,25.5,25.49,25.49,1100.0,23.175,23.175,23.1659,23.1659,1100.0
2017-05-26 12:30:00,25.5,25.5,25.5,25.5,400.0,23.175,23.175,23.175,23.175,400.0
2017-05-26 13:00:00,25.5,25.5,25.5,25.5,919.0,23.175,23.175,23.175,23.175,919.0
2017-05-26 13:30:00,25.5,25.5,25.5,25.5,1000.0,23.175,23.175,23.175,23.175,1000.0
2017-05-26 14:00:00,25.5,25.5,25.5,25.5,900.0,23.175,23.175,23.175,23.175,900.0
2017-05-26 14:30:00,25.5,25.5,25.49,25.49,1900.0,23.175,23.175,23.1659,23.1659,1900.0
2017-05-26 15:00:00,25.5,25.5,25.49,25.49,1500.0,23.175,23.175,23.1659,23.1659,1500.0
2017-05-26 15:30:00,25.49,25.49,25.48,25.48,5400.0,23.1659,23.1659,23.1568,23.1568,5400.0
2017-05-30 09:30:00,25.47,25.55,25.41,25.51,38067.0,23.1477,23.2205,23.0932,23.1841,38067.0
2017-05-30 10:00:00,25.52,25.52,25.51,25.52,6650.0,23.1932,23.1932,23.1841,23.1932,6650.0
2017-05-30 10:30:00,25.52,25.54,25.52,25.54,2997.0,23.1932,23.2114,23.1932,23.2114,2997.0
2017-05-30 11:00:00,25.54,25.54,25.54,25.54,5100.0,23.2114,23.2114,23.2114,23.2114,5100.0
2017-05-30 11:30:00,25.54,25.54,25.54,25.54,6000.0,23.2114,23.2114,23.2114,23.2114,6000.0
2017-05-30 12:00:00,25.54,25.55,25.54,25.55,9100.0,23.2114,23.2205,23.2114,23.2205,9100.0
2017-05-30 12:30:00,25.55,25.56,25.55,25.56,14202.0,23.2205,23.2295,23.2205,23.2295,14202.0
2017-05-30 13:00:00,25.56,25.57,25.56,25.56,1500.0,23.2295,23.2386,23.2295,23.2295,1500.0
2017-05-30 13:30:00,25.56,25.57,25.55,25.56,6570.0,23.2295,23.2386,23.2205,23.2295,6570.0
2017-05-30 14:00:00,25.56,25.58,25.56,25.58,3722.0,23.2295,23.2477,23.2295,23.2477,3722.0
2017-05-30 14:30:00,25.58,25.58,25.58,25.58,4149.0,23.2477,23.2477,23.2477,23.2477,4149.0
2017-05-30 15:00:00,25.58,25.6,25.58,25.6,6667.0,23.2477,23.2659,23.2477,23.2659,6667.0
2017-05-30 15:30:00,25.61,25.61,25.58,25.59,21499.0,23.275,23.275,23.2477,23.2568,21499.0
2017-05-31 09:30:00,25.72,25.75,25.72,25.73,31086.0,23.375,23.4022,23.375,23.384,31086.0
2017-05-31 10:00:00,25.73,25.73,25.69,25.7,25529.0,23.384,23.384,23.3477,23.3568,25529.0
2017-05-31 10:30:00,25.7,25.7,25.7,25.7,0.0,23.3568,23.3568,23.3568,23.3568,0.0
2017-05-31 11:00:00,25.7,25.7,25.7,25.7,7735.0,23.3568,23.3568,23.3568,23.3568,7735.0
2017-05-31 11:30:00,25.7,25.7,25.7,25.7,0.0,23.3568,23.3568,23.3568,23.3568,0.0
2017-05-31 12:00:00,25.71,25.71,25.71,25.71,1200.0,23.3659,23.3659,23.3659,23.3659,1200.0
2017-05-31 12:30:00,25.72,25.74,25.72,25.74,2315.0,23.375,23.3931,23.375,23.3931,2315.0
2017-05-31 13:00:00,25.74,25.74,25.74,25.74,100.0,23.3931,23.3931,23.3931,23.3931,100.0
2017-05-31 13:30:00,25.74,25.74,25.74,25.74,310.0,23.3931,23.3931,23.3931,23.3931,310.0
2017-05-31 14:00:00,25.75,25.75,25.75,25.75,1478.0,23.4022,23.4022,23.4022,23.4022,1478.0
2017-05-31 14:30:00,25.75,25.75,25.75,25.75,0.0,23.4022,23.4022,23.4022,23.4022,0.0
2017-05-31 15:00:00,25.74,25.74,25.72,25.74,852.0,23.3931,23.3931,23.375,23.3931,852.0
2017-05-31 15:30:00,25.74,25.75,25.71,25.73,8151.0,23.3931,23.4022,23.3659,23.384,8151.0
2017-06-01 09:30:00,25.74,25.74,25.66,25.73,14737.0,23.3931,23.3931,23.3204,23.384,14737.0
2017-06-01 10:00:00,25.72,25.78,25.72,25.77,16741.0,23.375,23.4295,23.375,23.4204,16741.0
2017-06-01 10:30:00,25.77,25.77,25.74,25.74,1900.0,23.4204,23.4204,23.3931,23.3931,1900.0
2017-06-01 11:00:00,25.74,25.75,25.74,25.75,5937.0,23.3931,23.4022,23.3931,23.4022,5937.0
2017-06-01 11:30:00,25.75,25.75,25.75,25.75,1579.0,23.4022,23.4022,23.4022,23.4022,1579.0
2017-06-01 12:00:00,25.76,25.78,25.76,25.78,4600.0,23.4113,23.4295,23.4113,23.4295,4600.0
2017-06-01 12:30:00,25.78,25.78,25.78,25.78,0.0,23.4295,23.4295,23.4295,23.4295,0.0
2017-06-01 13:00:00,25.77,25.77,25.77,25.77,300.0,23.4204,23.4204,23.4204,23.4204,300.0
2017-06-01 13:30:00,25.78,25.79,25.78,25.79,4222.0,23.4295,23.4386,23.4295,23.4386,4222.0
2017-06-01 14:00:00,25.78,25.78,25.78,25.78,400.0,23.4295,23.4295,23.4295,23.4295,400.0
2017-06-01 14:30:00,25.78,25.79,25.78,25.79,4000.0,23.4295,23.4386,23.4295,23.4386,4000.0
2017-06-01 15:00:00,25.79,25.79,25.79,25.79,0.0,23.4386,23.4386,23.4386,23.4386,0.0
2017-06-01 15:30:00,25.77,25.77,25.76,25.76,14942.0,23.4204,23.4204,23.4113,23.4113,14942.0
2017-06-02 09:30:00,25.53,25.59,25.53,25.59,14051.0,23.2023,23.2568,23.2023,23.2568,14051.0
2017-06-02 10:00:00,25.59,25.59,25.57,25.57,3200.0,23.2568,23.2568,23.2386,23.2386,3200.0
2017-06-02 10:30:00,25.57,25.58,25.57,25.57,4100.0,23.2386,23.2477,23.2386,23.2386,4100.0
2017-06-02 11:00:00,25.58,25.6,25.58,25.59,9790.0,23.2477,23.2659,23.2477,23.2568,9790.0
2017-06-02 11:30:00,25.59,25.6,25.59,25.59,10252.0,23.2568,23.2659,23.2568,23.2568,10252.0
2017-06-02 12:00:00,25.59,25.59,25.59,25.59,1200.0,23.2568,23.2568,23.2568,23.2568,1200.0
2017-06-02 12:30:00,25.59,25.6,25.59,25.6,4700.0,23.2568,23.2659,23.2568,23.2659,4700.0
2017-06-02 13:00:00,25.6,25.64,25.6,25.64,11300.0,23.2659,23.3022,23.2659,23.3022,11300.0
2017-06-02 13:30:00,25.64,25.64,25.63,25.63,1600.0,23.3022,23.3022,23.2932,23.2932,1600.0
2017-06-02 14:00:00,25.63,25.63,25.63,25.63,900.0,23.2932,23.2932,23.2932,23.2932,900.0
2017-06-02 14:30:00,25.63,25.64,25.63,25.64,1623.0,23.2932,23.3022,23.2932,23.3022,1623.0
2017-06-02 15:00:00,25.64,25.64,25.64,25.64,0.0,23.3022,23.3022,23.3022,23.3022,0.0
2017-06-02 15:30:00,25.64,25.66,25.61,25.62,43537.0,23.3022,23.3204,23.275,23.2841,43537.0
2017-06-05 09:30:00,25.53,25.53,25.48,25.49,4597.0,23.2023,23.2023,23.1568,23.1659,4597.0
2017-06-05 10:00:00,25.49,25.49,25.49,25.49,900.0,23.1659,23.1659,23.1659,23.1659,900.0
2017-06-05 10:30:00,25.49,25.5,25.49,25.49,1700.0,23.1659,23.175,23.1659,23.1659,1700.0
2017-06-05 11:00:00,25.49,25.49,25.49,25.49,997.0,23.1659,23.1659,23.1659,23.1659,997.0
2017-06-05 11:30:00,25.49,25.49,25.49,25.49,0.0,23.1659,23.1659,23.1659,23.1659,0.0
2017-06-05 12:00:00,25.49,25.5,25.49,25.5,2900.0,23.1659,23.175,23.1659,23.175,2900.0
2017-06-05 12:30:00,25.5,25.5,25.5,25.5,0.0,23.175,23.175,23.175,23.175,0.0
2017-06-05 13:00:00,25.5,25.5,25.5,25.5,100.0,23.175,23.175,23.175,23.175,100.0
2017-06-05 13:30:00,25.5,25.5,25.49,25.5,2992.0,23.175,23.175,23.1659,23.175,2992.0
2017-06-05 14:00:00,25.51,25.51,25.51,25.51,200.0,23.1841,23.1841,23.1841,23.1841,200.0
2017-06-05 14:30:00,25.5,25.51,25.5,25.51,400.0,23.175,23.1841,23.175,23.1841,400.0
2017-06-05 15:00:00,25.51,25.51,25.51,25.51,300.0,23.1841,23.1841,23.1841,23.1841,300.0
2017-06-05 15:30:00,25.51,25.51,25.48,25.48,8202.0,23.1841,23.1841,23.1568,23.1568,8202.0
2017-06-06 09:30:00,25.68,25.72,25.68,25.7,7059.0,23.3386,23.375,23.3386,23.3568,7059.0
2017-06-06 10:00:00,25.71,25.74,25.71,25.74,5019.0,23.3659,23.3931,23.3659,23.3931,5019.0
2017-06-06 10:30:00,25.74,25.74,25.74,25.74,0.0,23.3931,23.3931,23.3931,23.3931,0.0
2017-06-06 11:00:00,25.74,25.75,25.74,25.75,10144.0,23.3931,23.4022,23.3931,23.4022,10144.0
2017-06-06 11:30:00,25.75,25.75,25.75,25.75,900.0,23.4022,23.4022,23.4022,23.4022,900.0
2017-06-06 12:00:00,25.74,25.74,25.74,25.74,1661.0,23.3931,23.3931,23.3931,23.3931,1661.0
2017-06-06 12:30:00,25.75,25.75,25.75,25.75,300.0,23.4022,23.4022,23.4022,23.4022,300.0
2017-06-06 13:00:00,25.75,25.75,25.75,25.75,700.0,23.4022,23.4022,23.4022,23.4022,700.0
2017-06-06 13:30:00,25.75,25.76,25.75,25.76,2200.0,23.4022,23.4113,23.4022,23.4113,2200.0
2017-06-06 14:00:00,25.76,25.78,25.76,25.77,4800.0,23.4113,23.4295,23.4113,23.4204,4800.0
2017-06-06 14:30:00,25.78,25.78,25.78,25.78,100.0,23.4295,23.4295,23.4295,23.4295,100.0
2017-06-06 15:00:00,25.78,25.78,25.78,25.78,0.0,23.4295,23.4295,23.4295,23.4295,0.0
2017-06-06 15:30:00,25.78,25.81,25.77,25.8,30741.0,23.4295,23.4567,23.4204,23.4477,30741.0
2017-06-07 09:30:00,26.03,26.07,26.03,26.07,33339.0,23.6567,23.693,23.6567,23.693,33339.0
2017-06-07 10:00:00,26.07,26.07,26.07,26.07,2328.0,23.693,23.693,23.693,23.693,2328.0
2017-06-07 10:30:00,26.06,26.06,26.05,26.06,3230.0,23.684,23.684,23.6749,23.684,3230.0
2017-06-07 11:00:00,26.07,26.07,26.07,26.07,1835.0,23.693,23.693,23.693,23.693,1835.0
2017-06-07 11:30:00,26.06,26.06,26.05,26.06,2666.0,23.684,23.684,23.6749,23.684,2666.0
2017-06-07 12:00:00,26.06,26.06,26.05,26.05,600.0,23.684,23.684,23.6749,23.6749,600.0
2017-06-07 12:30:00,26.04,26.05,26.04,26.04,4800.0,23.6658,23.6749,23.6658,23.6658,4800.0
2017-06-07 13:00:00,26.04,26.04,26.04,26.04,0.0,23.6658,23.6658,23.6658,23.6658,0.0
2017-06-07 13:30:00,26.04,26.04,26.04,26.04,0.0,23.6658,23.6658,23.6658,23.6658,0.0
2017-06-07 14:00:00,26.04,26.04,26.04,26.04,0.0,23.6658,23.6658,23.6658,23.6658,0.0
2017-06-07 14:30:00,26.03,26.07,26.03,26.07,2804.0,23.6567,23.693,23.6567,23.693,2804.0
2017-06-07 15:00:00,26.08,26.08,26.06,26.06,500.0,23.7021,23.7021,23.684,23.684,500.0
2017-06-07 15:30:00,26.05,26.07,26.03,26.07,9722.0,23.6749,23.693,23.6567,23.693,9722.0
2017-06-08 09:30:00,26.21,26.29,26.21,26.27,47269.0,23.8203,23.893,23.8203,23.8748,47269.0
2017-06-08 10:00:00,26.26,26.28,26.24,26.28,29743.0,23.8657,23.8839,23.8475,23.8839,29743.0
2017-06-08 10:30:00,26.3,26.3,26.28,26.3,12300.0,23.9021,23.9021,23.8839,23.9021,12300.0
2017-06-08 11:00:00,26.31,26.34,26.31,26.34,2947.0,23.9112,23.9384,23.9112,23.9384,2947.0
2017-06-08 11:30:00,26.34,26.34,26.34,26.34,400.0,23.9384,23.9384,23.9384,23.9384,400.0
2017-06-08 12:00:00,26.34,26.35,26.31,26.35,2900.0,23.9384,23.9475,23.9112,23.9475,2900.0
2017-06-08 12:30:00,26.35,26.36,26.35,26.36,400.0,23.9475,23.9566,23.9475,23.9566,400.0
2017-06-08 13:00:00,26.36,26.36,26.36,26.36,300.0,23.9566,23.9566,23.9566,23.9566,300.0
2017-06-08 13:30:00,26.36,26.36,26.35,26.36,700.0,23.9566,23.9566,23.9475,23.9566,700.0
2017-06-08 14:00:00,26.36,26.38,26.36,26.38,7101.0,23.9566,23.9748,23.9566,23.9748,7101.0
2017-06-08 14:30:00,26.37,26.37,26.34,26.36,19886.0,23.9657,23.9657,23.9384,23.9566,19886.0
2017-06-08 15:00:00,26.37,26.4,26.36,26.39,8741.0,23.9657,23.993,23.9566,23.9839,8741.0
2017-06-08 15:30:00,26.39,26.41,26.39,26.39,20050.0,23.9839,24.002,23.9839,23.9839,20050.0
2017-06-09 09:30:00,26.42,26.47,26.42,26.47,30125.0,24.0111,24.0566,24.0111,24.0566,30125.0
2017-06-09 10:00:00,26.47,26.47,26.47,26.47,6355.0,24.0566,24.0566,24.0566,24.0566,6355.0
2017-06-09 10:30:00,26.47,26.48,26.47,26.48,3300.0,24.0566,24.0657,24.0566,24.0657,3300.0
2017-06-09 11:00:00,26.48,26.49,26.48,26.48,2600.0,24.0657,24.0747,24.0657,24.0657,2600.0
2017-06-09 11:30:00,26.48,26.48,26.48,26.48,550.0,24.0657,24.0657,24.0657,24.0657,550.0
2017-06-09 12:00:00,26.48,26.49,26.48,26.48,1200.0,24.0657,24.0747,24.0657,24.0657,1200.0
2017-06-09 12:30:00,26.49,26.49,26.48,26.49,2500.0,24.0747,24.0747,24.0657,24.0747,2500.0
2017-06-09 13:00:00,26.48,26.48,26.48,26.48,1400.0,24.0657,24.0657,24.0657,24.0657,1400.0
2017-06-09 13:30:00,26.48,26.48,26.47,26.48,5683.0,24.0657,24.0657,24.0566,24.0657,5683.0
2017-06-09 14:00:00,26.48,26.48,26.48,26.48,2778.0,24.0657,24.0657,24.0657,24.0657,2778.0
2017-06-09 14:30:00,26.48,26.48,26.41,26.41,8500.0,24.0657,24.0657,24.002,24.002,8500.0
2017-06-09 15:00:00,26.43,26.45,26.43,26.45,2264.0,24.0202,24.0384,24.0202,24.0384,2264.0
2017-06-09 15:30:00,26.45,26.45,26.44,26.45,10933.0,24.0384,24.0384,24.0293,24.0384,10933.0
2017-06-12 09:30:00,26.35,26.36,26.31,26.32,86982.0,23.9475,23.9566,23.9112,23.9202,86982.0
2017-06-12 10:00:00,26.32,26.34,26.32,26.34,2250.0,23.9202,23.9384,23.9202,23.9384,2250.0
2017-06-12 10:30:00,26.34,26.34,26.33,26.34,4602.0,23.9384,23.9384,23.9293,23.9384,4602.0
2017-06-12 11:00:00,26.34,26.37,26.34,26.37,4800.0,23.9384,23.9657,23.9384,23.9657,4800.0
2017-06-12 11:30:00,26.36,26.37,26.35,26.36,7500.0,23.9566,23.9657,23.9475,23.9566,7500.0
2017-06-12 12:00:00,26.36,26.36,26.35,26.35,2250.0,23.9566,23.9566,23.9475,23.9475,2250.0
2017-06-12 12:30:00,26.35,26.35,26.35,26.35,0.0,23.9475,23.9475,23.9475,23.9475,0.0
2017-06-12 13:00:00,26.35,26.35,26.35,26.35,0.0,23.9475,23.9475,23.9475,23.9475,0.0
2017-06-12 13:30:00,26.36,26.36,26.34,26.35,3400.0,23.9566,23.9566,23.9384,23.9475,3400.0
2017-06-12 14:00:00,26.35,26.35,26.35,26.35,1100.0,23.9475,23.9475,23.9475,23.9475,1100.0
2017-06-12 14:30:00,26.34,26.35,26.33,26.33,3900.0,23.9384,23.9475,23.9293,23.9293,3900.0
2017-06-12 15:00:00,26.34,26.35,26.34,26.34,5400.0,23.9384,23.9475,23.9384,23.9384,5400.0
2017-06-12 15:30:00,26.34,26.35,26.32,26.32,12278.0,23.9384,23.9475,23.9202,23.9202,12278.0
2017-06-13 09:30:00,26.44,26.45,26.42,26.44,16828.0,24.0293,24.0384,24.0111,24.0293,16828.0
2017-06-13 10:00:00,26.45,26.45,26.45,26.45,940.0,24.0384,24.0384,24.0384,24.0384,940.0
2017-06-13 10:30:00,26.45,26.48,26.45,26.46,4476.0,24.0384,24.0657,24.0384,24.0475,4476.0
2017-06-13 11:00:00,26.45,26.46,26.45,26.45,2662.0,24.0384,24.0475,24.0384,24.0384,2662.0
2017-06-13 11:30:00,26.46,26.47,26.46,26.47,750.0,24.0475,24.0566,24.0475,24.0566,750.0
2017-06-13 12:00:00,26.48,26.48,26.48,26.48,200.0,24.0657,24.0657,24.0657,24.0657,200.0
2017-06-13 12:30:00,26.47,26.49,26.47,26.49,1000.0,24.0566,24.0747,24.0566,24.0747,1000.0
2017-06-13 13:00:00,26.49,26.49,26.49,26.49,200.0,24.0747,24.0747,24.0747,24.0747,200.0
2017-06-13 13:30:00,26.48,26.48,26.48,26.48,150.0,24.0657,24.0657,24.0657,24.0657,150.0
2017-06-13 14:00:00,26.48,26.48,26.47,26.47,1300.0,24.0657,24.0657,24.0566,24.0566,1300.0
2017-06-13 14:30:00,26.47,26.47,26.47,26.47,250.0,24.0566,24.0566,24.0566,24.0566,250.0
2017-06-13 15:00:00,26.47,26.5,26.47,26.48,3121.0,24.0566,24.0838,24.0566,24.0657,3121.0
2017-06-13 15:30:00,26.48,26.51,26.45,26.49,40130.0,24.0657,24.0929,24.0384,24.0747,40130.0
2017-06-14 09:30:00,26.33,26.33,26.23,26.24,13772.0,23.9293,23.9293,23.8385,23.8475,13772.0
2017-06-14 10:00:00,26.23,26.24,26.21,26.21,26693.0,23.8385,23.8475,23.8203,23.8203,26693.0
2017-06-14 10:30:00,26.22,26.24,26.22,26.23,5500.0,23.8294,23.8475,23.8294,23.8385,5500.0
2017-06-14 11:00:00,26.22,26.23,26.22,26.22,2700.0,23.8294,23.8385,23.8294,23.8294,2700.0
2017-06-14 11:30:00,26.22,26.22,26.22,26.22,200.0,23.8294,23.8294,23.8294,23.8294,200.0
2017-06-14 12:00:00,26.22,26.23,26.21,26.23,2368.0,23.8294,23.8385,23.8203,23.8385,2368.0
2017-06-14 12:30:00,26.23,26.23,26.22,26.22,1398.0,23.8385,23.8385,23.8294,23.8294,1398.0
2017-06-14 13:00:00,26.22,26.22,26.21,26.22,500.0,23.8294,23.8294,23.8203,23.8294,500.0
2017-06-14 13:30:00,26.22,26.24,26.22,26.24,1700.0,23.8294,23.8475,23.8294,23.8475,1700.0
2017-06-14 14:00:00,26.24,26.25,26.22,26.25,2300.0,23.8475,23.8566,23.8294,23.8566,2300.0
2017-06-14 14:30:00,26.25,26.25,26.19,26.19,3394.0,23.8566,23.8566,23.8021,23.8021,3394.0
2017-06-14 15:00:00,26.17,26.17,26.17,26.17,1200.0,23.7839,23.7839,23.7839,23.7839,1200.0
2017-06-14 15:30:00,26.17,26.18,26.16,26.17,14592.0,23.7839,23.793,23.7748,23.7839,14592.0
2017-06-15 09:30:00,25.96,26.0,25.96,25.97,16015.0,23.5931,23.6294,23.5931,23.6022,16015.0
2017-06-15 10:00:00,25.98,25.99,25.98,25.99,11810.0,23.6112,23.6203,23.6112,23.6203,11810.0
2017-06-15 10:30:00,26.0,26.0,25.97,25.97,11900.0,23.6294,23.6294,23.6022,23.6022,11900.0
2017-06-15 11:00:00,25.97,25.99,25.97,25.99,3038.0,23.6022,23.6203,23.6022,23.6203,3038.0
2017-06-15 11:30:00,26.0,26.0,25.99,26.0,2500.0,23.6294,23.6294,23.6203,23.6294,2500.0
2017-06-15 12:00:00,26.01,26.01,25.97,26.0,6505.0,23.6385,23.6385,23.6022,23.6294,6505.0
2017-06-15 12:30:00,26.0,26.0,26.0,26.0,0.0,23.6294,23.6294,23.6294,23.6294,0.0
2017-06-15 13:00:00,26.0,26.0,26.0,26.0,1600.0,23.6294,23.6294,23.6294,23.6294,1600.0
2017-06-15 13:30:00,26.0,26.0,26.0,26.0,1700.0,23.6294,23.6294,23.6294,23.6294,1700.0
2017-06-15 14:00:00,26.0,26.0,26.0,26.0,200.0,23.6294,23.6294,23.6294,23.6294,200.0
2017-06-15 14:30:00,26.0,26.0,26.0,26.0,500.0,23.6294,23.6294,23.6294,23.6294,500.0
2017-06-15 15:00:00,26.01,26.01,26.01,26.01,3548.0,23.6385,23.6385,23.6385,23.6385,3548.0
2017-06-15 15:30:00,26.01,26.03,26.01,26.03,4905.0,23.6385,23.6567,23.6385,23.6567,4905.0
2017-06-16 09:30:00,25.96,26.01,25.87,25.91,48648.0,23.5931,23.6385,23.5113,23.5476,48648.0
2017-06-16 10:00:00,25.91,25.91,25.91,25.91,806.0,23.5476,23.5476,23.5476,23.5476,806.0
2017-06-16 10:30:00,25.92,25.93,25.92,25.93,7521.0,23.5567,23.5658,23.5567,23.5658,7521.0
2017-06-16 11:00:00,25.93,25.94,25.93,25.94,2200.0,23.5658,23.5749,23.5658,23.5749,2200.0
2017-06-16 11:30:00,25.94,25.94,25.94,25.94,5000.0,23.5749,23.5749,23.5749,23.5749,5000.0
2017-06-16 12:00:00,25.94,25.95,25.94,25.95,4100.0,23.5749,23.584,23.5749,23.584,4100.0
2017-06-16 12:30:00,25.96,25.96,25.96,25.96,2000.0,23.5931,23.5931,23.5931,23.5931,2000.0
2017-06-16 13:00:00,25.96,25.98,25.96,25.96,25700.0,23.5931,23.6112,23.5931,23.5931,25700.0
2017-06-16 13:30:00,25.97,25.97,25.97,25.97,700.0,23.6022,23.6022,23.6022,23.6022,700.0
2017-06-16 14:00:00,25.97,26.0,25.97,25.99,21046.0,23.6022,23.6294,23.6022,23.6203,21046.0
2017-06-16 14:30:00,25.99,25.99,25.99,25.99,0.0,23.6203,23.6203,23.6203,23.6203,0.0
2017-06-16 15:00:00,25.99,25.99,25.99,25.99,0.0,23.6203,23.6203,23.6203,23.6203,0.0
2017-06-16 15:30:00,26.0,26.01,26.0,26.01,2916.0,23.6294,23.6385,23.6294,23.6385,2916.0
2017-06-19 09:30:00,26.19,26.19,26.13,26.13,20390.0,23.8021,23.8021,23.7476,23.7476,20390.0
2017-06-19 10:00:00,26.14,26.17,26.14,26.17,1840.0,23.7567,23.7839,23.7567,23.7839,1840.0
2017-06-19 10:30:00,26.16,26.16,26.15,26.15,1690.0,23.7748,23.7748,23.7657,23.7657,1690.0
2017-06-19 11:00:00,26.15,26.19,26.15,26.18,6447.0,23.7657,23.8021,23.7657,23.793,6447.0
2017-06-19 11:30:00,26.17,26.17,26.15,26.15,3304.0,23.7839,23.7839,23.7657,23.7657,3304.0
2017-06-19 12:00:00,26.16,26.16,26.15,26.16,2667.0,23.7748,23.7748,23.7657,23.7748,2667.0
2017-06-19 12:30:00,26.16,26.16,26.15,26.16,10000.0,23.7748,23.7748,23.7657,23.7748,10000.0
2017-06-19 13:00:00,26.16,26.18,26.16,26.17,8898.0,23.7748,23.793,23.7748,23.7839,8898.0
2017-06-19 13:30:00,26.16,26.17,26.15,26.15,6214.0,23.7748,23.7839,23.7657,23.7657,6214.0
2017-06-19 14:00:00,26.15,26.18,26.15,26.18,7391.0,23.7657,23.793,23.7657,23.793,7391.0
2017-06-19 14:30:00,26.19,26.2,26.19,26.2,2771.0,23.8021,23.8112,23.8021,23.8112,2771.0
2017-06-19 15:00:00,26.2,26.27,26.2,26.27,33472.0,23.8112,23.8748,23.8112,23.8748,33472.0
2017-06-19 15:30:00,26.27,26.33,26.2,26.24,130446.0,23.8748,23.9293,23.8112,23.8475,130446.0
2017-06-20 09:30:00,26.18,26.21,26.1,26.14,36209.0,23.793,23.8203,23.7203,23.7567,36209.0
2017-06-20 10:00:00,26.13,26.14,26.11,26.12,14485.0,23.7476,23.7567,23.7294,23.7385,14485.0
2017-06-20 10:30:00,26.11,26.13,26.09,26.12,34861.0,23.7294,23.7476,23.7112,23.7385,34861.0
2017-06-20 11:00:00,26.13,26.13,26.09,26.09,22925.0,23.7476,23.7476,23.7112,23.7112,22925.0
2017-06-20 11:30:00,26.08,26.09,26.08,26.08,10288.0,23.7021,23.7112,23.7021,23.7021,10288.0
2017-06-20 12:00:00,26.07,26.07,26.05,26.05,2500.0,23.693,23.693,23.6749,23.6749,2500.0
2017-06-20 12:30:00,26.06,26.08,26.06,26.08,2000.0,23.684,23.7021,23.684,23.7021,2000.0
2017-06-20 13:00:00,26.07,26.08,26.07,26.08,1900.0,23.693,23.7021,23.693,23.7021,1900.0
2017-06-20 13:30:00,26.07,26.07,26.06,26.07,8023.0,23.693,23.693,23.684,23.693,8023.0
2017-06-20 14:00:00,26.07,26.08,26.07,26.08,800.0,23.693,23.7021,23.693,23.7021,800.0
2017-06-20 14:30:00,26.08,26.1,26.08,26.1,5000.0,23.7021,23.7203,23.7021,23.7203,5000.0
2017-06-20 15:00:00,26.1,26.11,26.07,26.11,11350.0,23.7203,23.7294,23.693,23.7294,11350.0
2017-06-20 15:30:00,26.11,26.11,26.06,26.09,139438.0,23.7294,23.7294,23.684,23.7112,139438.0
2017-06-21 09:30:00,26.41,26.5,26.41,26.42,53324.0,24.002,24.0838,24.002,24.0111,53324.0
2017-06-21 10:00:00,26.42,26.43,26.42,26.43,5080.0,24.0111,24.0202,24.0111,24.0202,5080.0
2017-06-21 10:30:00,26.43,26.43,26.42,26.42,4755.0,24.0202,24.0202,24.0111,24.0111,4755.0
2017-06-21 11:00:00,26.41,26.41,26.38,26.38,2055.0,24.002,24.002,23.9748,23.9748,2055.0
2017-06-21 11:30:00,26.38,26.38,26.38,26.38,100.0,23.9748,23.9748,23.9748,23.9748,100.0
2017-06-21 12:00:00,26.38,26.38,26.38,26.38,1500.0,23.9748,23.9748,23.9748,23.9748,1500.0
2017-06-21 12:30:00,26.39,26.39,26.39,26.39,1400.0,23.9839,23.9839,23.9839,23.9839,1400.0
2017-06-21 13:00:00,26.38,26.38,26.38,26.38,2100.0,23.9748,23.9748,23.9748,23.9748,2100.0
2017-06-21 13:30:00,26.38,26.38,26.36,26.36,900.0,23.9748,23.9748,23.9566,23.9566,900.0
2017-06-21 14:00:00,26.37,26.37,26.37,26.37,200.0,23.9657,23.9657,23.9657,23.9657,200.0
2017-06-21 14:30:00,26.37,26.37,26.37,26.37,1100.0,23.9657,23.9657,23.9657,23.9657,1100.0
2017-06-21 15:00:00,26.37,26.37,26.37,26.37,0.0,23.9657,23.9657,23.9657,23.9657,0.0
2017-06-21 15:30:00,26.36,26.44,26.36,26.42,53385.0,23.9566,24.0293,23.9566,24.0111,53385.0
2017-06-22 09:30:00,26.45,26.45,26.37,26.4,40293.0,24.0384,24.0384,23.9657,23.993,40293.0
2017-06-22 10:00:00,26.41,26.41,26.41,26.41,2271.0,24.002,24.002,24.002,24.002,2271.0
2017-06-22 10:30:00,26.41,26.41,26.41,26.41,0.0,24.002,24.002,24.002,24.002,0.0
2017-06-22 11:00:00,26.42,26.45,26.42,26.45,6944.0,24.0111,24.0384,24.0111,24.0384,6944.0
2017-06-22 11:30:00,26.46,26.46,26.44,26.44,2300.0,24.0475,24.0475,24.0293,24.0293,2300.0
2017-06-22 12:00:00,26.44,26.44,26.44,26.44,1800.0,24.0293,24.0293,24.0293,24.0293,1800.0
2017-06-22 12:30:00,26.44,26.44,26.44,26.44,2441.0,24.0293,24.0293,24.0293,24.0293,2441.0
2017-06-22 13:00:00,26.44,26.44,26.44,26.44,300.0,24.0293,24.0293,24.0293,24.0293,300.0
2017-06-22 13:30:00,26.45,26.48,26.43,26.47,35429.0,24.0384,24.0657,24.0202,24.0566,35429.0
2017-06-22 14:00:00,26.47,26.47,26.47,26.47,1100.0,24.0566,24.0566,24.0566,24.0566,1100.0
2017-06-22 14:30:00,26.47,26.47,26.47,26.47,584.0,24.0566,24.0566,24.0566,24.0566,584.0
2017-06-22 15:00:00,26.45,26.45,26.44,26.44,2720.0,24.0384,24.0384,24.0293,24.0293,2720.0
2017-06-22 15:30:00,26.45,26.46,26.43,26.45,31654.0,24.0384,24.0475,24.0202,24.0384,31654.0
2017-06-23 09:30:00,26.6,26.7,26.6,26.64,45889.0,24.1747,24.2656,24.1747,24.2111,45889.0
2017-06-23 10:00:00,26.64,26.66,26.64,26.66,3850.0,24.2111,24.2292,24.2111,24.2292,3850.0
2017-06-23 10:30:00,26.66,26.66,26.65,26.66,21414.0,24.2292,24.2292,24.2202,24.2292,21414.0
2017-06-23 11:00:00,26.67,26.67,26.66,26.66,9239.0,24.2383,24.2383,24.2292,24.2292,9239.0
2017-06-23 11:30:00,26.67,26.7,26.67,26.7,8304.0,24.2383,24.2656,24.2383,24.2656,8304.0
2017-06-23 12:00:00,26.7,26.7,26.66,26.67,8787.0,24.2656,24.2656,24.2292,24.2383,8787.0
2017-06-23 12:30:00,26.68,26.7,26.68,26.7,5623.0,24.2474,24.2656,24.2474,24.2656,5623.0
2017-06-23 13:00:00,26.7,26.71,26.67,26.67,7400.0,24.2656,24.2747,24.2383,24.2383,7400.0
2017-06-23 13:30:00,26.68,26.69,26.68,26.68,17157.0,24.2474,24.2565,24.2474,24.2474,17157.0
2017-06-23 14:00:00,26.68,26.68,26.67,26.67,5478.0,24.2474,24.2474,24.2383,24.2383,5478.0
2017-06-23 14:30:00,26.67,26.67,26.67,26.67,900.0,24.2383,24.2383,24.2383,24.2383,900.0
2017-06-23 15:00:00,26.67,26.67,26.67,26.67,5532.0,24.2383,24.2383,24.2383,24.2383,5532.0
2017-06-23 15:30:00,26.67,26.73,26.67,26.71,53113.0,24.2383,24.2929,24.2383,24.2747,53113.0
2017-06-26 09:30:00,26.98,27.05,26.98,27.05,28840.0,24.5201,24.5837,24.5201,24.5837,28840.0
2017-06-26 10:00:00,27.06,27.07,27.02,27.06,38644.0,24.5928,24.6019,24.5564,24.5928,38644.0
2017-06-26 10:30:00,27.06,27.06,27.01,27.01,39286.0,24.5928,24.5928,24.5473,24.5473,39286.0
2017-06-26 11:00:00,27.01,27.03,27.01,27.03,15936.0,24.5473,24.5655,24.5473,24.5655,15936.0
2017-06-26 11:30:00,27.03,27.04,27.03,27.04,3699.0,24.5655,24.5746,24.5655,24.5746,3699.0
2017-06-26 12:00:00,27.05,27.06,27.05,27.06,9480.0,24.5837,24.5928,24.5837,24.5928,9480.0
2017-06-26 12:30:00,27.06,27.06,27.06,27.06,11500.0,24.5928,24.5928,24.5928,24.5928,11500.0
2017-06-26 13:00:00,27.06,27.07,27.06,27.07,5100.0,24.5928,24.6019,24.5928,24.6019,5100.0
2017-06-26 13:30:00,27.07,27.07,27.07,27.07,28794.0,24.6019,24.6019,24.6019,24.6019,28794.0
2017-06-26 14:00:00,27.07,27.07,27.07,27.07,1400.0,24.6019,24.6019,24.6019,24.6019,1400.0
2017-06-26 14:30:00,27.07,27.08,27.07,27.08,27528.0,24.6019,24.611,24.6019,24.611,27528.0
2017-06-26 15:00:00,27.08,27.08,27.07,27.08,4200.0,24.611,24.611,24.6019,24.611,4200.0
2017-06-26 15:30:00,27.08,27.08,27.02,27.04,47451.0,24.611,24.611,24.5564,24.5746,47451.0
2017-06-27 09:30:00,27.08,27.15,27.08,27.12,53999.0,24.611,24.6746,24.611,24.6473,53999.0
2017-06-27 10:00:00,27.12,27.14,27.12,27.12,36100.0,24.6473,24.6655,24.6473,24.6473,36100.0
2017-06-27 10:30:00,27.12,27.12,27.12,27.12,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2017-06-27 11:00:00,27.12,27.12,27.11,27.12,2300.0,24.6473,24.6473,24.6382,24.6473,2300.0
2017-06-27 11:30:00,27.11,27.11,27.11,27.11,540.0,24.6382,24.6382,24.6382,24.6382,540.0
2017-06-27 12:00:00,27.11,27.11,27.11,27.11,500.0,24.6382,24.6382,24.6382,24.6382,500.0
2017-06-27 12:30:00,27.11,27.11,27.11,27.11,0.0,24.6382,24.6382,24.6382,24.6382,0.0
2017-06-27 13:00:00,27.11,27.12,27.11,27.11,4400.0,24.6382,24.6473,24.6382,24.6382,4400.0
2017-06-27 13:30:00,27.11,27.11,27.11,27.11,0.0,24.6382,24.6382,24.6382,24.6382,0.0
2017-06-27 14:00:00,27.1,27.1,27.1,27.1,500.0,24.6291,24.6291,24.6291,24.6291,500.0
2017-06-27 14:30:00,27.1,27.1,27.1,27.1,0.0,24.6291,24.6291,24.6291,24.6291,0.0
2017-06-27 15:00:00,27.1,27.1,27.1,27.1,600.0,24.6291,24.6291,24.6291,24.6291,600.0
2017-06-27 15:30:00,27.1,27.1,27.08,27.08,15188.0,24.6291,24.6291,24.611,24.611,15188.0
2017-06-28 09:30:00,27.0,27.05,26.94,27.03,16942.0,24.5382,24.5837,24.4837,24.5655,16942.0
2017-06-28 10:00:00,27.02,27.05,27.02,27.05,8350.0,24.5564,24.5837,24.5564,24.5837,8350.0
2017-06-28 10:30:00,27.05,27.07,27.05,27.07,10800.0,24.5837,24.6019,24.5837,24.6019,10800.0
2017-06-28 11:00:00,27.07,27.07,27.07,27.07,2900.0,24.6019,24.6019,24.6019,24.6019,2900.0
2017-06-28 11:30:00,27.07,27.08,27.07,27.08,1950.0,24.6019,24.611,24.6019,24.611,1950.0
2017-06-28 12:00:00,27.08,27.08,27.08,27.08,0.0,24.611,24.611,24.611,24.611,0.0
2017-06-28 12:30:00,27.08,27.08,27.08,27.08,100.0,24.611,24.611,24.611,24.611,100.0
2017-06-28 13:00:00,27.08,27.08,27.08,27.08,550.0,24.611,24.611,24.611,24.611,550.0
2017-06-28 13:30:00,27.08,27.09,27.08,27.09,4146.0,24.611,24.62,24.611,24.62,4146.0
2017-06-28 14:00:00,27.08,27.08,27.08,27.08,1100.0,24.611,24.611,24.611,24.611,1100.0
2017-06-28 14:30:00,27.08,27.08,27.08,27.08,0.0,24.611,24.611,24.611,24.611,0.0
2017-06-28 15:00:00,27.08,27.09,27.08,27.09,5274.0,24.611,24.62,24.611,24.62,5274.0
2017-06-28 15:30:00,27.09,27.09,27.06,27.07,40397.0,24.62,24.62,24.5928,24.6019,40397.0
2017-06-29 09:30:00,27.11,27.16,27.11,27.15,51426.0,24.6382,24.6837,24.6382,24.6746,51426.0
2017-06-29 10:00:00,27.16,27.16,27.13,27.15,13600.0,24.6837,24.6837,24.6564,24.6746,13600.0
2017-06-29 10:30:00,27.15,27.15,27.14,27.14,11095.0,24.6746,24.6746,24.6655,24.6655,11095.0
2017-06-29 11:00:00,27.14,27.14,27.08,27.09,27700.0,24.6655,24.6655,24.611,24.62,27700.0
2017-06-29 11:30:00,27.09,27.09,27.08,27.08,6205.0,24.62,24.62,24.611,24.611,6205.0
2017-06-29 12:00:00,27.08,27.08,27.06,27.06,13500.0,24.611,24.611,24.5928,24.5928,13500.0
2017-06-29 12:30:00,27.06,27.06,27.06,27.06,3300.0,24.5928,24.5928,24.5928,24.5928,3300.0
2017-06-29 13:00:00,27.05,27.05,27.02,27.04,17400.0,24.5837,24.5837,24.5564,24.5746,17400.0
2017-06-29 13:30:00,27.04,27.05,27.03,27.04,9000.0,24.5746,24.5837,24.5655,24.5746,9000.0
2017-06-29 14:00:00,27.04,27.08,27.04,27.08,7000.0,24.5746,24.611,24.5746,24.611,7000.0
2017-06-29 14:30:00,27.08,27.09,27.07,27.08,10138.0,24.611,24.62,24.6019,24.611,10138.0
2017-06-29 15:00:00,27.09,27.09,27.08,27.09,11100.0,24.62,24.62,24.611,24.62,11100.0
2017-06-29 15:30:00,27.09,27.09,27.06,27.08,17086.0,24.62,24.62,24.5928,24.611,17086.0
2017-06-30 09:30:00,27.2,27.23,27.2,27.21,8902.0,24.72,24.7473,24.72,24.7291,8902.0
2017-06-30 10:00:00,27.21,27.23,27.21,27.23,3670.0,24.7291,24.7473,24.7291,24.7473,3670.0
2017-06-30 10:30:00,27.23,27.23,27.23,27.23,6100.0,24.7473,24.7473,24.7473,24.7473,6100.0
2017-06-30 11:00:00,27.23,27.24,27.23,27.24,2363.0,24.7473,24.7564,24.7473,24.7564,2363.0
2017-06-30 11:30:00,27.24,27.25,27.24,27.25,1438.0,24.7564,24.7655,24.7564,24.7655,1438.0
2017-06-30 12:00:00,27.25,27.25,27.24,27.24,5200.0,24.7655,24.7655,24.7564,24.7564,5200.0
2017-06-30 12:30:00,27.25,27.26,27.24,27.24,8597.0,24.7655,24.7745,24.7564,24.7564,8597.0
2017-06-30 13:00:00,27.25,27.25,27.25,27.25,500.0,24.7655,24.7655,24.7655,24.7655,500.0
2017-06-30 13:30:00,27.25,27.25,27.25,27.25,5606.0,24.7655,24.7655,24.7655,24.7655,5606.0
2017-06-30 14:00:00,27.26,27.27,27.26,27.27,10942.0,24.7745,24.7836,24.7745,24.7836,10942.0
2017-06-30 14:30:00,27.27,27.27,27.25,27.27,8765.0,24.7836,24.7836,24.7655,24.7836,8765.0
2017-06-30 15:00:00,27.27,27.29,27.27,27.29,5476.0,24.7836,24.8018,24.7836,24.8018,5476.0
2017-06-30 15:30:00,27.28,27.3,27.26,27.26,17936.0,24.7927,24.8109,24.7745,24.7745,17936.0
2017-07-03 09:30:00,27.08,27.2,27.08,27.11,17304.0,24.611,24.72,24.611,24.6382,17304.0
2017-07-03 10:00:00,27.11,27.11,27.06,27.07,4900.0,24.6382,24.6382,24.5928,24.6019,4900.0
2017-07-03 10:30:00,27.07,27.08,27.07,27.08,700.0,24.6019,24.611,24.6019,24.611,700.0
2017-07-03 11:00:00,27.08,27.08,27.06,27.06,4400.0,24.611,24.611,24.5928,24.5928,4400.0
2017-07-03 11:30:00,27.06,27.07,27.06,27.07,7900.0,24.5928,24.6019,24.5928,24.6019,7900.0
2017-07-03 12:00:00,27.07,27.09,27.07,27.08,7400.0,24.6019,24.62,24.6019,24.611,7400.0
2017-07-03 12:30:00,27.08,27.09,27.06,27.07,8400.0,24.611,24.62,24.5928,24.6019,8400.0
2017-07-05 09:30:00,27.18,27.26,27.1,27.11,45555.0,24.7018,24.7745,24.6291,24.6382,45555.0
2017-07-05 10:00:00,27.11,27.12,27.08,27.08,4300.0,24.6382,24.6473,24.611,24.611,4300.0
2017-07-05 10:30:00,27.09,27.12,27.09,27.12,5800.0,24.62,24.6473,24.62,24.6473,5800.0
2017-07-05 11:00:00,27.12,27.19,27.12,27.19,7076.0,24.6473,24.7109,24.6473,24.7109,7076.0
2017-07-05 11:30:00,27.19,27.19,27.18,27.18,1900.0,24.7109,24.7109,24.7018,24.7018,1900.0
2017-07-05 12:00:00,27.19,27.19,27.19,27.19,700.0,24.7109,24.7109,24.7109,24.7109,700.0
2017-07-05 12:30:00,27.19,27.19,27.19,27.19,1400.0,24.7109,24.7109,24.7109,24.7109,1400.0
2017-07-05 13:00:00,27.19,27.19,27.18,27.18,1400.0,24.7109,24.7109,24.7018,24.7018,1400.0
2017-07-05 13:30:00,27.18,27.19,27.17,27.18,6200.0,24.7018,24.7109,24.6927,24.7018,6200.0
2017-07-05 14:00:00,27.17,27.17,27.17,27.17,1300.0,24.6927,24.6927,24.6927,24.6927,1300.0
2017-07-05 14:30:00,27.18,27.19,27.17,27.17,2500.0,24.7018,24.7109,24.6927,24.6927,2500.0
2017-07-05 15:00:00,27.17,27.18,27.17,27.18,800.0,24.6927,24.7018,24.6927,24.7018,800.0
2017-07-05 15:30:00,27.17,27.2,27.17,27.19,9654.0,24.6927,24.72,24.6927,24.7109,9654.0
2017-07-06 09:30:00,27.19,27.2,27.08,27.12,36669.0,24.7109,24.72,24.611,24.6473,36669.0
2017-07-06 10:00:00,27.12,27.12,27.09,27.09,500.0,24.6473,24.6473,24.62,24.62,500.0
2017-07-06 10:30:00,27.09,27.09,27.09,27.09,218.0,24.62,24.62,24.62,24.62,218.0
2017-07-06 11:00:00,27.1,27.13,27.1,27.13,340.0,24.6291,24.6564,24.6291,24.6564,340.0
2017-07-06 11:30:00,27.13,27.15,27.13,27.15,900.0,24.6564,24.6746,24.6564,24.6746,900.0
2017-07-06 12:00:00,27.14,27.14,27.14,27.14,689.0,24.6655,24.6655,24.6655,24.6655,689.0
2017-07-06 12:30:00,27.13,27.13,27.11,27.12,6000.0,24.6564,24.6564,24.6382,24.6473,6000.0
2017-07-06 13:00:00,27.13,27.16,27.13,27.16,4900.0,24.6564,24.6837,24.6564,24.6837,4900.0
2017-07-06 13:30:00,27.15,27.16,27.15,27.15,1300.0,24.6746,24.6837,24.6746,24.6746,1300.0
2017-07-06 14:00:00,27.15,27.15,27.15,27.15,500.0,24.6746,24.6746,24.6746,24.6746,500.0
2017-07-06 14:30:00,27.15,27.15,27.12,27.12,3700.0,24.6746,24.6746,24.6473,24.6473,3700.0
2017-07-06 15:00:00,27.13,27.16,27.13,27.16,15600.0,24.6564,24.6837,24.6564,24.6837,15600.0
2017-07-06 15:30:00,27.15,27.15,27.09,27.13,10487.0,24.6746,24.6746,24.62,24.6564,10487.0
2017-07-07 09:30:00,27.05,27.12,27.05,27.12,8240.0,24.5837,24.6473,24.5837,24.6473,8240.0
2017-07-07 10:00:00,27.11,27.11,27.1,27.1,400.0,24.6382,24.6382,24.6291,24.6291,400.0
2017-07-07 10:30:00,27.1,27.1,27.1,27.1,500.0,24.6291,24.6291,24.6291,24.6291,500.0
2017-07-07 11:00:00,27.1,27.11,27.1,27.11,700.0,24.6291,24.6382,24.6291,24.6382,700.0
2017-07-07 11:30:00,27.12,27.12,27.12,27.12,513.0,24.6473,24.6473,24.6473,24.6473,513.0
2017-07-07 12:00:00,27.12,27.12,27.12,27.12,1300.0,24.6473,24.6473,24.6473,24.6473,1300.0
2017-07-07 12:30:00,27.13,27.13,27.12,27.12,550.0,24.6564,24.6564,24.6473,24.6473,550.0
2017-07-07 13:00:00,27.12,27.12,27.11,27.11,8894.0,24.6473,24.6473,24.6382,24.6382,8894.0
2017-07-07 13:30:00,27.12,27.12,27.12,27.12,2900.0,24.6473,24.6473,24.6473,24.6473,2900.0
2017-07-07 14:00:00,27.12,27.16,27.12,27.14,7315.0,24.6473,24.6837,24.6473,24.6655,7315.0
2017-07-07 14:30:00,27.13,27.14,27.13,27.14,500.0,24.6564,24.6655,24.6564,24.6655,500.0
2017-07-07 15:00:00,27.14,27.16,27.14,27.15,4581.0,24.6655,24.6837,24.6655,24.6746,4581.0
2017-07-07 15:30:00,27.15,27.15,27.14,27.14,9602.0,24.6746,24.6746,24.6655,24.6655,9602.0
2017-07-10 09:30:00,27.15,27.15,27.1,27.1,13142.0,24.6746,24.6746,24.6291,24.6291,13142.0
2017-07-10 10:00:00,27.11,27.12,27.11,27.12,845.0,24.6382,24.6473,24.6382,24.6473,845.0
2017-07-10 10:30:00,27.12,27.12,27.12,27.12,900.0,24.6473,24.6473,24.6473,24.6473,900.0
2017-07-10 11:00:00,27.12,27.12,27.11,27.11,1953.0,24.6473,24.6473,24.6382,24.6382,1953.0
2017-07-10 11:30:00,27.12,27.12,27.12,27.12,200.0,24.6473,24.6473,24.6473,24.6473,200.0
2017-07-10 12:00:00,27.12,27.12,27.12,27.12,200.0,24.6473,24.6473,24.6473,24.6473,200.0
2017-07-10 12:30:00,27.11,27.11,27.11,27.11,100.0,24.6382,24.6382,24.6382,24.6382,100.0
2017-07-10 13:00:00,27.12,27.13,27.12,27.13,4827.0,24.6473,24.6564,24.6473,24.6564,4827.0
2017-07-10 13:30:00,27.14,27.14,27.14,27.14,100.0,24.6655,24.6655,24.6655,24.6655,100.0
2017-07-10 14:00:00,27.14,27.14,27.13,27.14,5894.0,24.6655,24.6655,24.6564,24.6655,5894.0
2017-07-10 14:30:00,27.14,27.14,27.14,27.14,0.0,24.6655,24.6655,24.6655,24.6655,0.0
2017-07-10 15:00:00,27.14,27.14,27.14,27.14,800.0,24.6655,24.6655,24.6655,24.6655,800.0
2017-07-10 15:30:00,27.14,27.15,27.14,27.15,9344.0,24.6655,24.6746,24.6655,24.6746,9344.0
2017-07-11 09:30:00,27.33,27.33,27.29,27.3,15874.0,24.8382,24.8382,24.8018,24.8109,15874.0
2017-07-11 10:00:00,27.29,27.33,27.29,27.32,5178.0,24.8018,24.8382,24.8018,24.8291,5178.0
2017-07-11 10:30:00,27.32,27.35,27.32,27.35,10550.0,24.8291,24.8563,24.8291,24.8563,10550.0
2017-07-11 11:00:00,27.35,27.36,27.32,27.32,11458.0,24.8563,24.8654,24.8291,24.8291,11458.0
2017-07-11 11:30:00,27.32,27.32,27.32,27.32,900.0,24.8291,24.8291,24.8291,24.8291,900.0
2017-07-11 12:00:00,27.33,27.36,27.33,27.36,10300.0,24.8382,24.8654,24.8382,24.8654,10300.0
2017-07-11 12:30:00,27.36,27.37,27.36,27.36,5014.0,24.8654,24.8745,24.8654,24.8654,5014.0
2017-07-11 13:00:00,27.37,27.37,27.37,27.37,2000.0,24.8745,24.8745,24.8745,24.8745,2000.0
2017-07-11 13:30:00,27.37,27.37,27.37,27.37,354.0,24.8745,24.8745,24.8745,24.8745,354.0
2017-07-11 14:00:00,27.38,27.39,27.38,27.39,2204.0,24.8836,24.8927,24.8836,24.8927,2204.0
2017-07-11 14:30:00,27.4,27.4,27.38,27.39,9236.0,24.9018,24.9018,24.8836,24.8927,9236.0
2017-07-11 15:00:00,27.38,27.38,27.38,27.38,500.0,24.8836,24.8836,24.8836,24.8836,500.0
2017-07-11 15:30:00,27.38,27.4,27.38,27.39,12552.0,24.8836,24.9018,24.8836,24.8927,12552.0
2017-07-12 09:30:00,27.39,27.4,27.37,27.4,20157.0,24.8927,24.9018,24.8745,24.9018,20157.0
2017-07-12 10:00:00,27.4,27.4,27.39,27.39,5400.0,24.9018,24.9018,24.8927,24.8927,5400.0
2017-07-12 10:30:00,27.39,27.4,27.39,27.4,4100.0,24.8927,24.9018,24.8927,24.9018,4100.0
2017-07-12 11:00:00,27.4,27.4,27.39,27.39,5000.0,24.9018,24.9018,24.8927,24.8927,5000.0
2017-07-12 11:30:00,27.4,27.4,27.4,27.4,2100.0,24.9018,24.9018,24.9018,24.9018,2100.0
2017-07-12 12:00:00,27.4,27.43,27.4,27.43,3226.0,24.9018,24.929,24.9018,24.929,3226.0
2017-07-12 12:30:00,27.42,27.42,27.41,27.41,1300.0,24.92,24.92,24.9109,24.9109,1300.0
2017-07-12 13:00:00,27.41,27.41,27.4,27.4,6800.0,24.9109,24.9109,24.9018,24.9018,6800.0
2017-07-12 13:30:00,27.4,27.41,27.4,27.4,700.0,24.9018,24.9109,24.9018,24.9018,700.0
2017-07-12 14:00:00,27.41,27.42,27.41,27.42,32812.0,24.9109,24.92,24.9109,24.92,32812.0
2017-07-12 14:30:00,27.41,27.44,27.41,27.44,3200.0,24.9109,24.9381,24.9109,24.9381,3200.0
2017-07-12 15:00:00,27.44,27.45,27.44,27.45,6807.0,24.9381,24.9472,24.9381,24.9472,6807.0
2017-07-12 15:30:00,27.45,27.47,27.43,27.45,20686.0,24.9472,24.9654,24.929,24.9472,20686.0
2017-07-13 09:30:00,27.58,27.58,27.45,27.56,13290.0,25.0654,25.0654,24.9472,25.0472,13290.0
2017-07-13 10:00:00,27.56,27.56,27.56,27.56,5410.0,25.0472,25.0472,25.0472,25.0472,5410.0
2017-07-13 10:30:00,27.57,27.57,27.57,27.57,700.0,25.0563,25.0563,25.0563,25.0563,700.0
2017-07-13 11:00:00,27.57,27.57,27.57,27.57,0.0,25.0563,25.0563,25.0563,25.0563,0.0
2017-07-13 11:30:00,27.57,27.57,27.57,27.57,2325.0,25.0563,25.0563,25.0563,25.0563,2325.0
2017-07-13 12:00:00,27.57,27.57,27.57,27.57,100.0,25.0563,25.0563,25.0563,25.0563,100.0
2017-07-13 12:30:00,27.57,27.58,27.57,27.58,4580.0,25.0563,25.0654,25.0563,25.0654,4580.0
2017-07-13 13:00:00,27.58,27.59,27.58,27.58,6610.0,25.0654,25.0745,25.0654,25.0654,6610.0
2017-07-13 13:30:00,27.58,27.58,27.58,27.58,0.0,25.0654,25.0654,25.0654,25.0654,0.0
2017-07-13 14:00:00,27.58,27.58,27.58,27.58,0.0,25.0654,25.0654,25.0654,25.0654,0.0
2017-07-13 14:30:00,27.59,27.59,27.59,27.59,1544.0,25.0745,25.0745,25.0745,25.0745,1544.0
2017-07-13 15:00:00,27.59,27.6,27.59,27.6,5741.0,25.0745,25.0835,25.0745,25.0835,5741.0
2017-07-13 15:30:00,27.6,27.63,27.58,27.61,43181.0,25.0835,25.1108,25.0654,25.0926,43181.0
2017-07-14 09:30:00,27.74,27.79,27.74,27.79,11116.0,25.2108,25.2562,25.2108,25.2562,11116.0
2017-07-14 10:00:00,27.78,27.8,27.78,27.8,4900.0,25.2471,25.2653,25.2471,25.2653,4900.0
2017-07-14 10:30:00,27.8,27.82,27.79,27.79,15000.0,25.2653,25.2835,25.2562,25.2562,15000.0
2017-07-14 11:00:00,27.79,27.79,27.77,27.78,1994.0,25.2562,25.2562,25.238,25.2471,1994.0
2017-07-14 11:30:00,27.79,27.81,27.79,27.81,4304.0,25.2562,25.2744,25.2562,25.2744,4304.0
2017-07-14 12:00:00,27.81,27.82,27.81,27.82,625.0,25.2744,25.2835,25.2744,25.2835,625.0
2017-07-14 12:30:00,27.83,27.83,27.82,27.82,3300.0,25.2926,25.2926,25.2835,25.2835,3300.0
2017-07-14 13:00:00,27.82,27.83,27.82,27.83,4741.0,25.2835,25.2926,25.2835,25.2926,4741.0
2017-07-14 13:30:00,27.83,27.83,27.83,27.83,1400.0,25.2926,25.2926,25.2926,25.2926,1400.0
2017-07-14 14:00:00,27.83,27.86,27.83,27.86,9466.0,25.2926,25.3198,25.2926,25.3198,9466.0
2017-07-14 14:30:00,27.85,27.86,27.85,27.86,11100.0,25.3107,25.3198,25.3107,25.3198,11100.0
2017-07-14 15:00:00,27.85,27.85,27.84,27.85,11487.0,25.3107,25.3107,25.3017,25.3107,11487.0
2017-07-14 15:30:00,27.85,27.86,27.83,27.85,70750.0,25.3107,25.3198,25.2926,25.3107,70750.0
2017-07-17 09:30:00,27.5,27.54,27.37,27.41,78105.0,24.9927,25.029,24.8745,24.9109,78105.0
2017-07-17 10:00:00,27.4,27.42,27.38,27.4,28859.0,24.9018,24.92,24.8836,24.9018,28859.0
2017-07-17 10:30:00,27.4,27.4,27.39,27.39,7400.0,24.9018,24.9018,24.8927,24.8927,7400.0
2017-07-17 11:00:00,27.4,27.4,27.39,27.4,6501.0,24.9018,24.9018,24.8927,24.9018,6501.0
2017-07-17 11:30:00,27.4,27.41,27.39,27.39,6800.0,24.9018,24.9109,24.8927,24.8927,6800.0
2017-07-17 12:00:00,27.4,27.4,27.39,27.39,200.0,24.9018,24.9018,24.8927,24.8927,200.0
2017-07-17 12:30:00,27.39,27.39,27.39,27.39,100.0,24.8927,24.8927,24.8927,24.8927,100.0
2017-07-17 13:00:00,27.39,27.39,27.39,27.39,300.0,24.8927,24.8927,24.8927,24.8927,300.0
2017-07-17 13:30:00,27.39,27.39,27.39,27.39,0.0,24.8927,24.8927,24.8927,24.8927,0.0
2017-07-17 14:00:00,27.38,27.38,27.38,27.38,1945.0,24.8836,24.8836,24.8836,24.8836,1945.0
2017-07-17 14:30:00,27.38,27.38,27.37,27.37,1854.0,24.8836,24.8836,24.8745,24.8745,1854.0
2017-07-17 15:00:00,27.37,27.37,27.36,27.36,12083.0,24.8745,24.8745,24.8654,24.8654,12083.0
2017-07-17 15:30:00,27.36,27.38,27.35,27.35,48663.0,24.8654,24.8836,24.8563,24.8563,48663.0
2017-07-18 09:30:00,27.42,27.45,27.42,27.43,25525.0,24.92,24.9472,24.92,24.929,25525.0
2017-07-18 10:00:00,27.42,27.42,27.39,27.4,15254.0,24.92,24.92,24.8927,24.9018,15254.0
2017-07-18 10:30:00,27.4,27.4,27.38,27.39,3162.0,24.9018,24.9018,24.8836,24.8927,3162.0
2017-07-18 11:00:00,27.4,27.42,27.39,27.4,2536.0,24.9018,24.92,24.8927,24.9018,2536.0
2017-07-18 11:30:00,27.39,27.4,27.39,27.4,3664.0,24.8927,24.9018,24.8927,24.9018,3664.0
2017-07-18 12:00:00,27.41,27.41,27.4,27.4,1700.0,24.9109,24.9109,24.9018,24.9018,1700.0
2017-07-18 12:30:00,27.39,27.39,27.38,27.38,669.0,24.8927,24.8927,24.8836,24.8836,669.0
2017-07-18 13:00:00,27.37,27.37,27.37,27.37,400.0,24.8745,24.8745,24.8745,24.8745,400.0
2017-07-18 13:30:00,27.37,27.38,27.37,27.38,2136.0,24.8745,24.8836,24.8745,24.8836,2136.0
2017-07-18 14:00:00,27.38,27.38,27.38,27.38,0.0,24.8836,24.8836,24.8836,24.8836,0.0
2017-07-18 14:30:00,27.38,27.39,27.38,27.39,3000.0,24.8836,24.8927,24.8836,24.8927,3000.0
2017-07-18 15:00:00,27.4,27.4,27.38,27.4,4275.0,24.9018,24.9018,24.8836,24.9018,4275.0
2017-07-18 15:30:00,27.4,27.4,27.39,27.39,13162.0,24.9018,24.9018,24.8927,24.8927,13162.0
2017-07-19 09:30:00,27.9,27.91,27.88,27.88,15368.0,25.3562,25.3653,25.338,25.338,15368.0
2017-07-19 10:00:00,27.89,27.89,27.87,27.87,4450.0,25.3471,25.3471,25.3289,25.3289,4450.0
2017-07-19 10:30:00,27.87,27.87,27.84,27.86,31041.0,25.3289,25.3289,25.3017,25.3198,31041.0
2017-07-19 11:00:00,27.86,27.89,27.86,27.89,1900.0,25.3198,25.3471,25.3198,25.3471,1900.0
2017-07-19 11:30:00,27.88,27.88,27.87,27.88,2200.0,25.338,25.338,25.3289,25.338,2200.0
2017-07-19 12:00:00,27.88,27.89,27.88,27.89,2700.0,25.338,25.3471,25.338,25.3471,2700.0
2017-07-19 12:30:00,27.89,27.89,27.89,27.89,3366.0,25.3471,25.3471,25.3471,25.3471,3366.0
2017-07-19 13:00:00,27.89,27.89,27.89,27.89,2000.0,25.3471,25.3471,25.3471,25.3471,2000.0
2017-07-19 13:30:00,27.9,27.9,27.9,27.9,1900.0,25.3562,25.3562,25.3562,25.3562,1900.0
2017-07-19 14:00:00,27.91,27.94,27.91,27.94,15074.0,25.3653,25.3925,25.3653,25.3925,15074.0
2017-07-19 14:30:00,27.94,27.99,27.94,27.99,6000.0,25.3925,25.438,25.3925,25.438,6000.0
2017-07-19 15:00:00,27.99,28.0,27.99,27.99,14049.0,25.438,25.4471,25.438,25.438,14049.0
2017-07-19 15:30:00,27.99,28.02,27.97,28.0,36220.0,25.438,25.4652,25.4198,25.4471,36220.0
2017-07-20 09:30:00,28.06,28.08,28.01,28.08,26597.0,25.5016,25.5198,25.4562,25.5198,26597.0
2017-07-20 10:00:00,28.07,28.07,28.04,28.07,11033.0,25.5107,25.5107,25.4834,25.5107,11033.0
2017-07-20 10:30:00,28.07,28.07,28.05,28.07,5500.0,25.5107,25.5107,25.4925,25.5107,5500.0
2017-07-20 11:00:00,28.08,28.09,28.07,28.07,2800.0,25.5198,25.5289,25.5107,25.5107,2800.0
2017-07-20 11:30:00,28.07,28.08,28.06,28.08,3000.0,25.5107,25.5198,25.5016,25.5198,3000.0
2017-07-20 12:00:00,28.08,28.08,28.07,28.07,4100.0,25.5198,25.5198,25.5107,25.5107,4100.0
2017-07-20 12:30:00,28.07,28.07,28.07,28.07,4186.0,25.5107,25.5107,25.5107,25.5107,4186.0
2017-07-20 13:00:00,28.07,28.07,28.07,28.07,4098.0,25.5107,25.5107,25.5107,25.5107,4098.0
2017-07-20 13:30:00,28.07,28.09,28.07,28.09,4000.0,25.5107,25.5289,25.5107,25.5289,4000.0
2017-07-20 14:00:00,28.09,28.09,28.08,28.09,4800.0,25.5289,25.5289,25.5198,25.5289,4800.0
2017-07-20 14:30:00,28.09,28.1,28.09,28.09,8300.0,25.5289,25.538,25.5289,25.5289,8300.0
2017-07-20 15:00:00,28.09,28.09,28.08,28.08,3600.0,25.5289,25.5289,25.5198,25.5198,3600.0
2017-07-20 15:30:00,28.08,28.08,28.06,28.07,22526.0,25.5198,25.5198,25.5016,25.5107,22526.0
2017-07-21 09:30:00,28.01,28.03,27.97,27.98,26469.0,25.4562,25.4743,25.4198,25.4289,26469.0
2017-07-21 10:00:00,27.97,27.98,27.97,27.98,5950.0,25.4198,25.4289,25.4198,25.4289,5950.0
2017-07-21 10:30:00,27.98,27.98,27.98,27.98,100.0,25.4289,25.4289,25.4289,25.4289,100.0
2017-07-21 11:00:00,27.97,27.97,27.97,27.97,1500.0,25.4198,25.4198,25.4198,25.4198,1500.0
2017-07-21 11:30:00,27.98,27.98,27.95,27.96,6881.0,25.4289,25.4289,25.4016,25.4107,6881.0
2017-07-21 12:00:00,27.95,27.95,27.95,27.95,400.0,25.4016,25.4016,25.4016,25.4016,400.0
2017-07-21 12:30:00,27.96,27.96,27.95,27.96,1900.0,25.4107,25.4107,25.4016,25.4107,1900.0
2017-07-21 13:00:00,27.96,27.98,27.96,27.98,9000.0,25.4107,25.4289,25.4107,25.4289,9000.0
2017-07-21 13:30:00,27.98,27.98,27.97,27.97,3900.0,25.4289,25.4289,25.4198,25.4198,3900.0
2017-07-21 14:00:00,27.97,27.97,27.97,27.97,500.0,25.4198,25.4198,25.4198,25.4198,500.0
2017-07-21 14:30:00,27.97,27.98,27.97,27.98,3200.0,25.4198,25.4289,25.4198,25.4289,3200.0
2017-07-21 15:00:00,27.98,27.98,27.96,27.96,5000.0,25.4289,25.4289,25.4107,25.4107,5000.0
2017-07-21 15:30:00,27.96,27.97,27.94,27.95,15736.0,25.4107,25.4198,25.3925,25.4016,15736.0
2017-07-24 09:30:00,28.09,28.1,28.06,28.07,21360.0,25.5289,25.538,25.5016,25.5107,21360.0
2017-07-24 10:00:00,28.07,28.07,28.07,28.07,0.0,25.5107,25.5107,25.5107,25.5107,0.0
2017-07-24 10:30:00,28.07,28.09,28.07,28.08,7750.0,25.5107,25.5289,25.5107,25.5198,7750.0
2017-07-24 11:00:00,28.08,28.08,28.08,28.08,0.0,25.5198,25.5198,25.5198,25.5198,0.0
2017-07-24 11:30:00,28.08,28.08,28.08,28.08,0.0,25.5198,25.5198,25.5198,25.5198,0.0
2017-07-24 12:00:00,28.08,28.08,28.08,28.08,0.0,25.5198,25.5198,25.5198,25.5198,0.0
2017-07-24 12:30:00,28.08,28.08,28.08,28.08,0.0,25.5198,25.5198,25.5198,25.5198,0.0
2017-07-24 13:00:00,28.08,28.08,28.08,28.08,0.0,25.5198,25.5198,25.5198,25.5198,0.0
2017-07-24 13:30:00,28.08,28.08,28.08,28.08,150.0,25.5198,25.5198,25.5198,25.5198,150.0
2017-07-24 14:00:00,28.08,28.09,28.08,28.09,4304.0,25.5198,25.5289,25.5198,25.5289,4304.0
2017-07-24 14:30:00,28.09,28.09,28.09,28.09,0.0,25.5289,25.5289,25.5289,25.5289,0.0
2017-07-24 15:00:00,28.1,28.1,28.09,28.1,1125.0,25.538,25.538,25.5289,25.538,1125.0
2017-07-24 15:30:00,28.1,28.14,28.09,28.11,32948.0,25.538,25.5743,25.5289,25.547,32948.0
2017-07-25 09:30:00,28.02,28.05,28.0,28.02,20843.0,25.4652,25.4925,25.4471,25.4652,20843.0
2017-07-25 10:00:00,28.02,28.02,28.01,28.02,1952.0,25.4652,25.4652,25.4562,25.4652,1952.0
2017-07-25 10:30:00,28.01,28.02,28.01,28.01,33150.0,25.4562,25.4652,25.4562,25.4562,33150.0
2017-07-25 11:00:00,28.01,28.01,28.0,28.0,7700.0,25.4562,25.4562,25.4471,25.4471,7700.0
2017-07-25 11:30:00,28.0,28.0,27.99,28.0,5340.0,25.4471,25.4471,25.438,25.4471,5340.0
2017-07-25 12:00:00,28.0,28.0,28.0,28.0,1300.0,25.4471,25.4471,25.4471,25.4471,1300.0
2017-07-25 12:30:00,28.0,28.0,28.0,28.0,17293.0,25.4471,25.4471,25.4471,25.4471,17293.0
2017-07-25 13:00:00,28.0,28.0,28.0,28.0,2200.0,25.4471,25.4471,25.4471,25.4471,2200.0
2017-07-25 13:30:00,28.0,28.0,28.0,28.0,3850.0,25.4471,25.4471,25.4471,25.4471,3850.0
2017-07-25 14:00:00,28.0,28.0,28.0,28.0,2600.0,25.4471,25.4471,25.4471,25.4471,2600.0
2017-07-25 14:30:00,28.0,28.0,28.0,28.0,1400.0,25.4471,25.4471,25.4471,25.4471,1400.0
2017-07-25 15:00:00,28.0,28.0,27.98,27.99,5380.0,25.4471,25.4471,25.4289,25.438,5380.0
2017-07-25 15:30:00,27.99,27.99,27.95,27.95,21050.0,25.438,25.438,25.4016,25.4016,21050.0
2017-07-26 09:30:00,27.87,27.87,27.81,27.81,18208.0,25.3289,25.3289,25.2744,25.2744,18208.0
2017-07-26 10:00:00,27.81,27.82,27.81,27.82,2472.0,25.2744,25.2835,25.2744,25.2835,2472.0
2017-07-26 10:30:00,27.82,27.83,27.82,27.83,2509.0,25.2835,25.2926,25.2835,25.2926,2509.0
2017-07-26 11:00:00,27.83,27.83,27.79,27.8,1440.0,25.2926,25.2926,25.2562,25.2653,1440.0
2017-07-26 11:30:00,27.82,27.83,27.82,27.83,550.0,25.2835,25.2926,25.2835,25.2926,550.0
2017-07-26 12:00:00,27.84,27.84,27.83,27.83,300.0,25.3017,25.3017,25.2926,25.2926,300.0
2017-07-26 12:30:00,27.83,27.83,27.83,27.83,0.0,25.2926,25.2926,25.2926,25.2926,0.0
2017-07-26 13:00:00,27.82,27.82,27.82,27.82,1300.0,25.2835,25.2835,25.2835,25.2835,1300.0
2017-07-26 13:30:00,27.82,27.82,27.81,27.81,667.0,25.2835,25.2835,25.2744,25.2744,667.0
2017-07-26 14:00:00,27.81,27.85,27.81,27.85,14111.0,25.2744,25.3107,25.2744,25.3107,14111.0
2017-07-26 14:30:00,27.86,27.86,27.85,27.86,2801.0,25.3198,25.3198,25.3107,25.3198,2801.0
2017-07-26 15:00:00,27.86,27.91,27.86,27.91,14693.0,25.3198,25.3653,25.3198,25.3653,14693.0
2017-07-26 15:30:00,27.91,27.91,27.87,27.88,8249.0,25.3653,25.3653,25.3289,25.338,8249.0
2017-07-27 09:30:00,27.99,27.99,27.91,27.95,20121.0,25.438,25.438,25.3653,25.4016,20121.0
2017-07-27 10:00:00,27.95,27.96,27.95,27.96,400.0,25.4016,25.4107,25.4016,25.4107,400.0
2017-07-27 10:30:00,27.97,27.97,27.97,27.97,300.0,25.4198,25.4198,25.4198,25.4198,300.0
2017-07-27 11:00:00,27.97,27.97,27.97,27.97,4800.0,25.4198,25.4198,25.4198,25.4198,4800.0
2017-07-27 11:30:00,27.97,27.97,27.94,27.94,6585.0,25.4198,25.4198,25.3925,25.3925,6585.0
2017-07-27 12:00:00,27.93,27.94,27.93,27.94,300.0,25.3835,25.3925,25.3835,25.3925,300.0
2017-07-27 12:30:00,27.93,27.93,27.91,27.91,2100.0,25.3835,25.3835,25.3653,25.3653,2100.0
2017-07-27 13:00:00,27.9,27.9,27.84,27.84,12530.0,25.3562,25.3562,25.3017,25.3017,12530.0
2017-07-27 13:30:00,27.84,27.84,27.82,27.84,2300.0,25.3017,25.3017,25.2835,25.3017,2300.0
2017-07-27 14:00:00,27.85,27.86,27.84,27.86,500.0,25.3107,25.3198,25.3017,25.3198,500.0
2017-07-27 14:30:00,27.85,27.85,27.85,27.85,300.0,25.3107,25.3107,25.3107,25.3107,300.0
2017-07-27 15:00:00,27.85,27.85,27.84,27.84,2250.0,25.3107,25.3107,25.3017,25.3017,2250.0
2017-07-27 15:30:00,27.85,27.89,27.85,27.89,9918.0,25.3107,25.3471,25.3107,25.3471,9918.0
2017-07-28 09:30:00,27.94,27.98,27.92,27.97,16546.0,25.3925,25.4289,25.3744,25.4198,16546.0
2017-07-28 10:00:00,27.98,28.0,27.98,28.0,2950.0,25.4289,25.4471,25.4289,25.4471,2950.0
2017-07-28 10:30:00,28.0,28.0,28.0,28.0,1185.0,25.4471,25.4471,25.4471,25.4471,1185.0
2017-07-28 11:00:00,28.0,28.0,28.0,28.0,3585.0,25.4471,25.4471,25.4471,25.4471,3585.0
2017-07-28 11:30:00,28.0,28.0,28.0,28.0,1235.0,25.4471,25.4471,25.4471,25.4471,1235.0
2017-07-28 12:00:00,28.0,28.0,28.0,28.0,2065.0,25.4471,25.4471,25.4471,25.4471,2065.0
2017-07-28 12:30:00,28.0,28.01,28.0,28.01,1500.0,25.4471,25.4562,25.4471,25.4562,1500.0
2017-07-28 13:00:00,28.01,28.01,28.01,28.01,700.0,25.4562,25.4562,25.4562,25.4562,700.0
2017-07-28 13:30:00,28.0,28.01,28.0,28.01,1500.0,25.4471,25.4562,25.4471,25.4562,1500.0
2017-07-28 14:00:00,28.01,28.01,28.0,28.01,1100.0,25.4562,25.4562,25.4471,25.4562,1100.0
2017-07-28 14:30:00,28.01,28.01,28.0,28.01,2781.0,25.4562,25.4562,25.4471,25.4562,2781.0
2017-07-28 15:00:00,28.0,28.01,28.0,28.0,2100.0,25.4471,25.4562,25.4471,25.4471,2100.0
2017-07-28 15:30:00,28.0,28.06,28.0,28.05,46482.0,25.4471,25.5016,25.4471,25.4925,46482.0
2017-07-31 09:30:00,28.1,28.15,28.1,28.13,19169.0,25.538,25.5834,25.538,25.5652,19169.0
2017-07-31 10:00:00,28.14,28.16,28.14,28.16,11800.0,25.5743,25.5925,25.5743,25.5925,11800.0
2017-07-31 10:30:00,28.16,28.17,28.14,28.15,11177.0,25.5925,25.6016,25.5743,25.5834,11177.0
2017-07-31 11:00:00,28.16,28.16,28.16,28.16,1800.0,25.5925,25.5925,25.5925,25.5925,1800.0
2017-07-31 11:30:00,28.17,28.17,28.17,28.17,226.0,25.6016,25.6016,25.6016,25.6016,226.0
2017-07-31 12:00:00,28.17,28.19,28.17,28.19,2500.0,25.6016,25.6197,25.6016,25.6197,2500.0
2017-07-31 12:30:00,28.18,28.2,28.18,28.19,6100.0,25.6107,25.6288,25.6107,25.6197,6100.0
2017-07-31 13:00:00,28.2,28.2,28.2,28.2,1700.0,25.6288,25.6288,25.6288,25.6288,1700.0
2017-07-31 13:30:00,28.19,28.19,28.17,28.18,3400.0,25.6197,25.6197,25.6016,25.6107,3400.0
2017-07-31 14:00:00,28.18,28.2,28.18,28.2,4664.0,25.6107,25.6288,25.6107,25.6288,4664.0
2017-07-31 14:30:00,28.2,28.22,28.2,28.22,15000.0,25.6288,25.647,25.6288,25.647,15000.0
2017-07-31 15:00:00,28.22,28.22,28.21,28.22,3300.0,25.647,25.647,25.6379,25.647,3300.0
2017-07-31 15:30:00,28.22,28.23,28.19,28.19,18409.0,25.647,25.6561,25.6197,25.6197,18409.0
2017-08-01 09:30:00,28.45,28.45,28.39,28.42,22204.0,25.856,25.856,25.8015,25.8288,22204.0
2017-08-01 10:00:00,28.42,28.42,28.42,28.42,300.0,25.8288,25.8288,25.8288,25.8288,300.0
2017-08-01 10:30:00,28.42,28.42,28.42,28.42,0.0,25.8288,25.8288,25.8288,25.8288,0.0
2017-08-01 11:00:00,28.42,28.42,28.42,28.42,0.0,25.8288,25.8288,25.8288,25.8288,0.0
2017-08-01 11:30:00,28.42,28.42,28.38,28.4,9210.0,25.8288,25.8288,25.7924,25.8106,9210.0
2017-08-01 12:00:00,28.4,28.41,28.4,28.41,2920.0,25.8106,25.8197,25.8106,25.8197,2920.0
2017-08-01 12:30:00,28.41,28.42,28.41,28.42,2523.0,25.8197,25.8288,25.8197,25.8288,2523.0
2017-08-01 13:00:00,28.42,28.42,28.42,28.42,4075.0,25.8288,25.8288,25.8288,25.8288,4075.0
2017-08-01 13:30:00,28.42,28.42,28.42,28.42,200.0,25.8288,25.8288,25.8288,25.8288,200.0
2017-08-01 14:00:00,28.42,28.43,28.42,28.43,21396.0,25.8288,25.8379,25.8288,25.8379,21396.0
2017-08-01 14:30:00,28.44,28.44,28.44,28.44,3037.0,25.847,25.847,25.847,25.847,3037.0
2017-08-01 15:00:00,28.44,28.44,28.43,28.44,8331.0,25.847,25.847,25.8379,25.847,8331.0
2017-08-01 15:30:00,28.44,28.44,28.42,28.42,8601.0,25.847,25.847,25.8288,25.8288,8601.0
2017-08-02 09:30:00,28.4,28.4,28.34,28.37,26465.0,25.8106,25.8106,25.7561,25.7833,26465.0
2017-08-02 10:00:00,28.37,28.39,28.37,28.39,1100.0,25.7833,25.8015,25.7833,25.8015,1100.0
2017-08-02 10:30:00,28.39,28.39,28.34,28.35,16104.0,25.8015,25.8015,25.7561,25.7652,16104.0
2017-08-02 11:00:00,28.36,28.38,28.36,28.38,6200.0,25.7742,25.7924,25.7742,25.7924,6200.0
2017-08-02 11:30:00,28.39,28.39,28.39,28.39,1019.0,25.8015,25.8015,25.8015,25.8015,1019.0
2017-08-02 12:00:00,28.38,28.39,28.38,28.39,300.0,25.7924,25.8015,25.7924,25.8015,300.0
2017-08-02 12:30:00,28.39,28.39,28.38,28.38,2783.0,25.8015,25.8015,25.7924,25.7924,2783.0
2017-08-02 13:00:00,28.38,28.39,28.38,28.39,12500.0,25.7924,25.8015,25.7924,25.8015,12500.0
2017-08-02 13:30:00,28.39,28.4,28.39,28.4,1700.0,25.8015,25.8106,25.8015,25.8106,1700.0
2017-08-02 14:00:00,28.4,28.4,28.37,28.4,18750.0,25.8106,25.8106,25.7833,25.8106,18750.0
2017-08-02 14:30:00,28.4,28.41,28.4,28.41,670.0,25.8106,25.8197,25.8106,25.8197,670.0
2017-08-02 15:00:00,28.4,28.41,28.39,28.39,2050.0,25.8106,25.8197,25.8015,25.8015,2050.0
2017-08-02 15:30:00,28.39,28.39,28.33,28.35,32604.0,25.8015,25.8015,25.747,25.7652,32604.0
2017-08-03 09:30:00,28.16,28.16,28.09,28.11,144872.0,25.5925,25.5925,25.5289,25.547,144872.0
2017-08-03 10:00:00,28.11,28.13,28.1,28.12,22027.0,25.547,25.5652,25.538,25.5561,22027.0
2017-08-03 10:30:00,28.12,28.15,28.11,28.14,5750.0,25.5561,25.5834,25.547,25.5743,5750.0
2017-08-03 11:00:00,28.14,28.14,28.14,28.14,1200.0,25.5743,25.5743,25.5743,25.5743,1200.0
2017-08-03 11:30:00,28.13,28.13,28.13,28.13,6159.0,25.5652,25.5652,25.5652,25.5652,6159.0
2017-08-03 12:00:00,28.12,28.12,28.12,28.12,580.0,25.5561,25.5561,25.5561,25.5561,580.0
2017-08-03 12:30:00,28.12,28.14,28.12,28.14,1500.0,25.5561,25.5743,25.5561,25.5743,1500.0
2017-08-03 13:00:00,28.13,28.13,28.13,28.13,4212.0,25.5652,25.5652,25.5652,25.5652,4212.0
2017-08-03 13:30:00,28.13,28.13,28.13,28.13,900.0,25.5652,25.5652,25.5652,25.5652,900.0
2017-08-03 14:00:00,28.14,28.15,28.14,28.15,1400.0,25.5743,25.5834,25.5743,25.5834,1400.0
2017-08-03 14:30:00,28.15,28.16,28.15,28.15,5600.0,25.5834,25.5925,25.5834,25.5834,5600.0
2017-08-03 15:00:00,28.15,28.16,28.15,28.16,3462.0,25.5834,25.5925,25.5834,25.5925,3462.0
2017-08-03 15:30:00,28.15,28.17,28.14,28.15,18063.0,25.5834,25.6016,25.5743,25.5834,18063.0
2017-08-04 09:30:00,27.95,28.01,27.94,27.94,134965.0,25.4016,25.4562,25.3925,25.3925,134965.0
2017-08-04 10:00:00,27.93,27.95,27.92,27.95,43579.0,25.3835,25.4016,25.3744,25.4016,43579.0
2017-08-04 10:30:00,27.95,27.97,27.95,27.97,15400.0,25.4016,25.4198,25.4016,25.4198,15400.0
2017-08-04 11:00:00,27.96,27.96,27.95,27.95,3884.0,25.4107,25.4107,25.4016,25.4016,3884.0
2017-08-04 11:30:00,27.95,27.95,27.94,27.94,1300.0,25.4016,25.4016,25.3925,25.3925,1300.0
2017-08-04 12:00:00,27.94,27.94,27.93,27.93,6700.0,25.3925,25.3925,25.3835,25.3835,6700.0
2017-08-04 12:30:00,27.93,27.93,27.93,27.93,2970.0,25.3835,25.3835,25.3835,25.3835,2970.0
2017-08-04 13:00:00,27.93,27.93,27.92,27.92,19129.0,25.3835,25.3835,25.3744,25.3744,19129.0
2017-08-04 13:30:00,27.92,27.92,27.92,27.92,2750.0,25.3744,25.3744,25.3744,25.3744,2750.0
2017-08-04 14:00:00,27.92,27.94,27.92,27.94,6650.0,25.3744,25.3925,25.3744,25.3925,6650.0
2017-08-04 14:30:00,27.93,27.94,27.93,27.94,3878.0,25.3835,25.3925,25.3835,25.3925,3878.0
2017-08-04 15:00:00,27.94,27.94,27.94,27.94,3978.0,25.3925,25.3925,25.3925,25.3925,3978.0
2017-08-04 15:30:00,27.94,27.95,27.92,27.94,18563.0,25.3925,25.4016,25.3744,25.3925,18563.0
2017-08-07 09:30:00,28.05,28.08,28.05,28.08,117953.0,25.4925,25.5198,25.4925,25.5198,117953.0
2017-08-07 10:00:00,28.08,28.08,28.04,28.04,16850.0,25.5198,25.5198,25.4834,25.4834,16850.0
2017-08-07 10:30:00,28.05,28.05,28.03,28.03,6800.0,25.4925,25.4925,25.4743,25.4743,6800.0
2017-08-07 11:00:00,28.03,28.05,28.03,28.05,7900.0,25.4743,25.4925,25.4743,25.4925,7900.0
2017-08-07 11:30:00,28.06,28.06,28.06,28.06,3800.0,25.5016,25.5016,25.5016,25.5016,3800.0
2017-08-07 12:00:00,28.06,28.06,28.06,28.06,300.0,25.5016,25.5016,25.5016,25.5016,300.0
2017-08-07 12:30:00,28.06,28.06,28.06,28.06,0.0,25.5016,25.5016,25.5016,25.5016,0.0
2017-08-07 13:00:00,28.06,28.06,28.05,28.05,1000.0,25.5016,25.5016,25.4925,25.4925,1000.0
2017-08-07 13:30:00,28.06,28.06,28.06,28.06,100.0,25.5016,25.5016,25.5016,25.5016,100.0
2017-08-07 14:00:00,28.06,28.06,28.06,28.06,0.0,25.5016,25.5016,25.5016,25.5016,0.0
2017-08-07 14:30:00,28.06,28.06,28.06,28.06,0.0,25.5016,25.5016,25.5016,25.5016,0.0
2017-08-07 15:00:00,28.06,28.06,28.05,28.06,5340.0,25.5016,25.5016,25.4925,25.5016,5340.0
2017-08-07 15:30:00,28.07,28.08,28.07,28.08,14273.0,25.5107,25.5198,25.5107,25.5198,14273.0
2017-08-08 09:30:00,28.15,28.19,28.15,28.19,12989.0,25.5834,25.6197,25.5834,25.6197,12989.0
2017-08-08 10:00:00,28.19,28.19,28.19,28.19,0.0,25.6197,25.6197,25.6197,25.6197,0.0
2017-08-08 10:30:00,28.19,28.19,28.19,28.19,200.0,25.6197,25.6197,25.6197,25.6197,200.0
2017-08-08 11:00:00,28.2,28.2,28.2,28.2,1742.0,25.6288,25.6288,25.6288,25.6288,1742.0
2017-08-08 11:30:00,28.2,28.2,28.2,28.2,0.0,25.6288,25.6288,25.6288,25.6288,0.0
2017-08-08 12:00:00,28.21,28.21,28.21,28.21,3300.0,25.6379,25.6379,25.6379,25.6379,3300.0
2017-08-08 12:30:00,28.2,28.2,28.19,28.19,24500.0,25.6288,25.6288,25.6197,25.6197,24500.0
2017-08-08 13:00:00,28.19,28.19,28.18,28.18,6400.0,25.6197,25.6197,25.6107,25.6107,6400.0
2017-08-08 13:30:00,28.18,28.18,28.18,28.18,0.0,25.6107,25.6107,25.6107,25.6107,0.0
2017-08-08 14:00:00,28.19,28.19,28.19,28.19,12022.0,25.6197,25.6197,25.6197,25.6197,12022.0
2017-08-08 14:30:00,28.2,28.2,28.2,28.2,500.0,25.6288,25.6288,25.6288,25.6288,500.0
2017-08-08 15:00:00,28.2,28.21,28.2,28.21,2650.0,25.6288,25.6379,25.6288,25.6379,2650.0
2017-08-08 15:30:00,28.2,28.24,28.18,28.23,20766.0,25.6288,25.6652,25.6107,25.6561,20766.0
2017-08-09 09:30:00,28.17,28.17,28.16,28.16,23524.0,25.6016,25.6016,25.5925,25.5925,23524.0
2017-08-09 10:00:00,28.16,28.17,28.16,28.17,30639.0,25.5925,25.6016,25.5925,25.6016,30639.0
2017-08-09 10:30:00,28.18,28.18,28.18,28.18,3650.0,25.6107,25.6107,25.6107,25.6107,3650.0
2017-08-09 11:00:00,28.18,28.18,28.17,28.17,2320.0,25.6107,25.6107,25.6016,25.6016,2320.0
2017-08-09 11:30:00,28.17,28.17,28.17,28.17,5100.0,25.6016,25.6016,25.6016,25.6016,5100.0
2017-08-09 12:00:00,28.17,28.17,28.17,28.17,5300.0,25.6016,25.6016,25.6016,25.6016,5300.0
2017-08-09 12:30:00,28.17,28.17,28.17,28.17,0.0,25.6016,25.6016,25.6016,25.6016,0.0
2017-08-09 13:00:00,28.18,28.18,28.18,28.18,5600.0,25.6107,25.6107,25.6107,25.6107,5600.0
2017-08-09 13:30:00,28.18,28.18,28.18,28.18,0.0,25.6107,25.6107,25.6107,25.6107,0.0
2017-08-09 14:00:00,28.19,28.19,28.19,28.19,1900.0,25.6197,25.6197,25.6197,25.6197,1900.0
2017-08-09 14:30:00,28.19,28.19,28.19,28.19,1900.0,25.6197,25.6197,25.6197,25.6197,1900.0
2017-08-09 15:00:00,28.19,28.19,28.19,28.19,700.0,25.6197,25.6197,25.6197,25.6197,700.0
2017-08-09 15:30:00,28.19,28.2,28.17,28.19,27456.0,25.6197,25.6288,25.6016,25.6197,27456.0
2017-08-10 09:30:00,28.04,28.09,28.03,28.03,19073.0,25.4834,25.5289,25.4743,25.4743,19073.0
2017-08-10 10:00:00,28.03,28.03,28.0,28.0,5350.0,25.4743,25.4743,25.4471,25.4471,5350.0
2017-08-10 10:30:00,28.0,28.0,27.99,28.0,4303.0,25.4471,25.4471,25.438,25.4471,4303.0
2017-08-10 11:00:00,28.0,28.0,28.0,28.0,0.0,25.4471,25.4471,25.4471,25.4471,0.0
2017-08-10 11:30:00,28.0,28.0,27.95,27.96,19270.0,25.4471,25.4471,25.4016,25.4107,19270.0
2017-08-10 12:00:00,27.96,27.96,27.93,27.93,11614.0,25.4107,25.4107,25.3835,25.3835,11614.0
2017-08-10 12:30:00,27.93,27.93,27.91,27.91,4393.0,25.3835,25.3835,25.3653,25.3653,4393.0
2017-08-10 13:00:00,27.91,27.91,27.91,27.91,1837.0,25.3653,25.3653,25.3653,25.3653,1837.0
2017-08-10 13:30:00,27.91,27.91,27.91,27.91,500.0,25.3653,25.3653,25.3653,25.3653,500.0
2017-08-10 14:00:00,27.91,27.91,27.9,27.9,1756.0,25.3653,25.3653,25.3562,25.3562,1756.0
2017-08-10 14:30:00,27.9,27.91,27.9,27.9,10111.0,25.3562,25.3653,25.3562,25.3562,10111.0
2017-08-10 15:00:00,27.9,27.9,27.88,27.89,7167.0,25.3562,25.3562,25.338,25.3471,7167.0
2017-08-10 15:30:00,27.88,27.88,27.83,27.86,37840.0,25.338,25.338,25.2926,25.3198,37840.0
2017-08-11 09:30:00,27.49,27.49,27.4,27.41,43733.0,24.9836,24.9836,24.9018,24.9109,43733.0
2017-08-11 10:00:00,27.41,27.46,27.41,27.45,16122.0,24.9109,24.9563,24.9109,24.9472,16122.0
2017-08-11 10:30:00,27.43,27.45,27.43,27.44,8100.0,24.929,24.9472,24.929,24.9381,8100.0
2017-08-11 11:00:00,27.44,27.45,27.44,27.44,6400.0,24.9381,24.9472,24.9381,24.9381,6400.0
2017-08-11 11:30:00,27.43,27.43,27.42,27.42,3714.0,24.929,24.929,24.92,24.92,3714.0
2017-08-11 12:00:00,27.42,27.42,27.42,27.42,800.0,24.92,24.92,24.92,24.92,800.0
2017-08-11 12:30:00,27.42,27.45,27.42,27.45,4874.0,24.92,24.9472,24.92,24.9472,4874.0
2017-08-11 13:00:00,27.45,27.46,27.45,27.45,2497.0,24.9472,24.9563,24.9472,24.9472,2497.0
2017-08-11 13:30:00,27.45,27.45,27.45,27.45,775.0,24.9472,24.9472,24.9472,24.9472,775.0
2017-08-11 14:00:00,27.45,27.46,27.45,27.46,11626.0,24.9472,24.9563,24.9472,24.9563,11626.0
2017-08-11 14:30:00,27.46,27.47,27.44,27.44,3400.0,24.9563,24.9654,24.9381,24.9381,3400.0
2017-08-11 15:00:00,27.44,27.45,27.43,27.43,7470.0,24.9381,24.9472,24.929,24.929,7470.0
2017-08-11 15:30:00,27.43,27.45,27.42,27.44,24627.0,24.929,24.9472,24.92,24.9381,24627.0
2017-08-14 09:30:00,27.79,27.8,27.75,27.8,34999.0,25.2562,25.2653,25.2199,25.2653,34999.0
2017-08-14 10:00:00,27.8,27.84,27.8,27.84,17993.0,25.2653,25.3017,25.2653,25.3017,17993.0
2017-08-14 10:30:00,27.85,27.87,27.85,27.87,7120.0,25.3107,25.3289,25.3107,25.3289,7120.0
2017-08-14 11:00:00,27.87,27.87,27.85,27.85,6000.0,25.3289,25.3289,25.3107,25.3107,6000.0
2017-08-14 11:30:00,27.85,27.87,27.85,27.87,3400.0,25.3107,25.3289,25.3107,25.3289,3400.0
2017-08-14 12:00:00,27.87,27.87,27.87,27.87,0.0,25.3289,25.3289,25.3289,25.3289,0.0
2017-08-14 12:30:00,27.87,27.87,27.86,27.86,2050.0,25.3289,25.3289,25.3198,25.3198,2050.0
2017-08-14 13:00:00,27.85,27.86,27.85,27.86,7000.0,25.3107,25.3198,25.3107,25.3198,7000.0
2017-08-14 13:30:00,27.86,27.86,27.86,27.86,0.0,25.3198,25.3198,25.3198,25.3198,0.0
2017-08-14 14:00:00,27.86,27.86,27.86,27.86,0.0,25.3198,25.3198,25.3198,25.3198,0.0
2017-08-14 14:30:00,27.85,27.85,27.84,27.85,1600.0,25.3107,25.3107,25.3017,25.3107,1600.0
2017-08-14 15:00:00,27.85,27.85,27.84,27.84,1500.0,25.3107,25.3107,25.3017,25.3017,1500.0
2017-08-14 15:30:00,27.84,27.88,27.83,27.84,29100.0,25.3017,25.338,25.2926,25.3017,29100.0
2017-08-15 09:30:00,27.86,27.9,27.86,27.89,40026.0,25.3198,25.3562,25.3198,25.3471,40026.0
2017-08-15 10:00:00,27.89,27.89,27.83,27.86,8654.0,25.3471,25.3471,25.2926,25.3198,8654.0
2017-08-15 10:30:00,27.84,27.86,27.84,27.86,6050.0,25.3017,25.3198,25.3017,25.3198,6050.0
2017-08-15 11:00:00,27.86,27.86,27.85,27.86,2500.0,25.3198,25.3198,25.3107,25.3198,2500.0
2017-08-15 11:30:00,27.86,27.88,27.86,27.87,1700.0,25.3198,25.338,25.3198,25.3289,1700.0
2017-08-15 12:00:00,27.87,27.87,27.86,27.86,700.0,25.3289,25.3289,25.3198,25.3198,700.0
2017-08-15 12:30:00,27.86,27.86,27.86,27.86,1354.0,25.3198,25.3198,25.3198,25.3198,1354.0
2017-08-15 13:00:00,27.85,27.85,27.83,27.83,2550.0,25.3107,25.3107,25.2926,25.2926,2550.0
2017-08-15 13:30:00,27.83,27.83,27.83,27.83,0.0,25.2926,25.2926,25.2926,25.2926,0.0
2017-08-15 14:00:00,27.84,27.84,27.84,27.84,900.0,25.3017,25.3017,25.3017,25.3017,900.0
2017-08-15 14:30:00,27.84,27.84,27.84,27.84,600.0,25.3017,25.3017,25.3017,25.3017,600.0
2017-08-15 15:00:00,27.84,27.84,27.84,27.84,2200.0,25.3017,25.3017,25.3017,25.3017,2200.0
2017-08-15 15:30:00,27.84,27.85,27.84,27.85,5400.0,25.3017,25.3107,25.3017,25.3107,5400.0
2017-08-16 09:30:00,27.94,27.97,27.94,27.97,19780.0,25.3925,25.4198,25.3925,25.4198,19780.0
2017-08-16 10:00:00,27.97,27.98,27.97,27.97,64200.0,25.4198,25.4289,25.4198,25.4198,64200.0
2017-08-16 10:30:00,27.95,27.95,27.95,27.95,2500.0,25.4016,25.4016,25.4016,25.4016,2500.0
2017-08-16 11:00:00,27.95,27.95,27.95,27.95,3100.0,25.4016,25.4016,25.4016,25.4016,3100.0
2017-08-16 11:30:00,27.95,27.95,27.95,27.95,900.0,25.4016,25.4016,25.4016,25.4016,900.0
2017-08-16 12:00:00,27.96,27.96,27.96,27.96,700.0,25.4107,25.4107,25.4107,25.4107,700.0
2017-08-16 12:30:00,27.97,27.98,27.97,27.98,1500.0,25.4198,25.4289,25.4198,25.4289,1500.0
2017-08-16 13:00:00,27.98,27.98,27.97,27.97,5525.0,25.4289,25.4289,25.4198,25.4198,5525.0
2017-08-16 13:30:00,27.97,27.97,27.97,27.97,3504.0,25.4198,25.4198,25.4198,25.4198,3504.0
2017-08-16 14:00:00,27.98,27.99,27.98,27.99,700.0,25.4289,25.438,25.4289,25.438,700.0
2017-08-16 14:30:00,27.99,27.99,27.99,27.99,0.0,25.438,25.438,25.438,25.438,0.0
2017-08-16 15:00:00,27.98,27.98,27.98,27.98,1100.0,25.4289,25.4289,25.4289,25.4289,1100.0
2017-08-16 15:30:00,27.99,28.02,27.99,28.02,10263.0,25.438,25.4652,25.438,25.4652,10263.0
2017-08-17 09:30:00,28.07,28.07,28.04,28.06,16308.0,25.5107,25.5107,25.4834,25.5016,16308.0
2017-08-17 10:00:00,28.06,28.06,28.04,28.04,4860.0,25.5016,25.5016,25.4834,25.4834,4860.0
2017-08-17 10:30:00,28.05,28.05,28.04,28.05,5700.0,25.4925,25.4925,25.4834,25.4925,5700.0
2017-08-17 11:00:00,28.05,28.07,28.05,28.06,25900.0,25.4925,25.5107,25.4925,25.5016,25900.0
2017-08-17 11:30:00,28.06,28.06,28.03,28.03,4900.0,25.5016,25.5016,25.4743,25.4743,4900.0
2017-08-17 12:00:00,28.03,28.05,28.03,28.03,4000.0,25.4743,25.4925,25.4743,25.4743,4000.0
2017-08-17 12:30:00,28.03,28.03,28.0,28.0,2180.0,25.4743,25.4743,25.4471,25.4471,2180.0
2017-08-17 13:00:00,28.0,28.06,28.0,28.06,10837.0,25.4471,25.5016,25.4471,25.5016,10837.0
2017-08-17 13:30:00,28.06,28.07,28.06,28.06,4500.0,25.5016,25.5107,25.5016,25.5016,4500.0
2017-08-17 14:00:00,28.06,28.06,28.04,28.04,3800.0,25.5016,25.5016,25.4834,25.4834,3800.0
2017-08-17 14:30:00,28.04,28.04,28.04,28.04,1300.0,25.4834,25.4834,25.4834,25.4834,1300.0
2017-08-17 15:00:00,28.04,28.04,28.0,28.0,11412.0,25.4834,25.4834,25.4471,25.4471,11412.0
2017-08-17 15:30:00,28.0,28.0,27.94,27.97,28250.0,25.4471,25.4471,25.3925,25.4198,28250.0
2017-08-18 09:30:00,28.08,28.1,28.07,28.08,10364.0,25.5198,25.538,25.5107,25.5198,10364.0
2017-08-18 10:00:00,28.08,28.11,28.08,28.1,3528.0,25.5198,25.547,25.5198,25.538,3528.0
2017-08-18 10:30:00,28.1,28.12,28.1,28.12,5474.0,25.538,25.5561,25.538,25.5561,5474.0
2017-08-18 11:00:00,28.11,28.16,28.11,28.16,45702.0,25.547,25.5925,25.547,25.5925,45702.0
2017-08-18 11:30:00,28.17,28.17,28.15,28.17,29547.0,25.6016,25.6016,25.5834,25.6016,29547.0
2017-08-18 12:00:00,28.17,28.17,28.17,28.17,1500.0,25.6016,25.6016,25.6016,25.6016,1500.0
2017-08-18 12:30:00,28.17,28.18,28.17,28.18,1500.0,25.6016,25.6107,25.6016,25.6107,1500.0
2017-08-18 13:00:00,28.18,28.2,28.18,28.2,8172.0,25.6107,25.6288,25.6107,25.6288,8172.0
2017-08-18 13:30:00,28.19,28.19,28.19,28.19,200.0,25.6197,25.6197,25.6197,25.6197,200.0
2017-08-18 14:00:00,28.19,28.19,28.17,28.18,2500.0,25.6197,25.6197,25.6016,25.6107,2500.0
2017-08-18 14:30:00,28.18,28.18,28.17,28.17,2816.0,25.6107,25.6107,25.6016,25.6016,2816.0
2017-08-18 15:00:00,28.18,28.18,28.17,28.17,708.0,25.6107,25.6107,25.6016,25.6016,708.0
2017-08-18 15:30:00,28.18,28.18,28.15,28.17,22381.0,25.6107,25.6107,25.5834,25.6016,22381.0
2017-08-21 09:30:00,28.3,28.32,28.3,28.32,9866.0,25.7197,25.7379,25.7197,25.7379,9866.0
2017-08-21 10:00:00,28.32,28.32,28.32,28.32,200.0,25.7379,25.7379,25.7379,25.7379,200.0
2017-08-21 10:30:00,28.32,28.32,28.32,28.32,100.0,25.7379,25.7379,25.7379,25.7379,100.0
2017-08-21 11:00:00,28.32,28.32,28.32,28.32,3607.0,25.7379,25.7379,25.7379,25.7379,3607.0
2017-08-21 11:30:00,28.32,28.32,28.32,28.32,3000.0,25.7379,25.7379,25.7379,25.7379,3000.0
2017-08-21 12:00:00,28.32,28.32,28.32,28.32,100.0,25.7379,25.7379,25.7379,25.7379,100.0
2017-08-21 12:30:00,28.32,28.33,28.32,28.33,2830.0,25.7379,25.747,25.7379,25.747,2830.0
2017-08-21 13:00:00,28.33,28.33,28.33,28.33,2000.0,25.747,25.747,25.747,25.747,2000.0
2017-08-21 13:30:00,28.33,28.33,28.33,28.33,2500.0,25.747,25.747,25.747,25.747,2500.0
2017-08-21 14:00:00,28.33,28.33,28.33,28.33,0.0,25.747,25.747,25.747,25.747,0.0
2017-08-21 14:30:00,28.33,28.33,28.33,28.33,0.0,25.747,25.747,25.747,25.747,0.0
2017-08-21 15:00:00,28.33,28.33,28.33,28.33,2745.0,25.747,25.747,25.747,25.747,2745.0
2017-08-21 15:30:00,28.34,28.35,28.34,28.35,8723.0,25.7561,25.7652,25.7561,25.7652,8723.0
2017-08-22 09:30:00,28.43,28.47,28.43,28.45,21634.0,25.8379,25.8742,25.8379,25.856,21634.0
2017-08-22 10:00:00,28.45,28.48,28.44,28.45,3999.0,25.856,25.8833,25.847,25.856,3999.0
2017-08-22 10:30:00,28.45,28.47,28.45,28.47,5050.0,25.856,25.8742,25.856,25.8742,5050.0
2017-08-22 11:00:00,28.46,28.48,28.46,28.48,2118.0,25.8651,25.8833,25.8651,25.8833,2118.0
2017-08-22 11:30:00,28.48,28.49,28.48,28.48,2688.0,25.8833,25.8924,25.8833,25.8833,2688.0
2017-08-22 12:00:00,28.49,28.49,28.48,28.49,700.0,25.8924,25.8924,25.8833,25.8924,700.0
2017-08-22 12:30:00,28.49,28.49,28.48,28.49,800.0,25.8924,25.8924,25.8833,25.8924,800.0
2017-08-22 13:00:00,28.48,28.49,28.48,28.49,300.0,25.8833,25.8924,25.8833,25.8924,300.0
2017-08-22 13:30:00,28.48,28.48,28.48,28.48,200.0,25.8833,25.8833,25.8833,25.8833,200.0
2017-08-22 14:00:00,28.49,28.49,28.49,28.49,1400.0,25.8924,25.8924,25.8924,25.8924,1400.0
2017-08-22 14:30:00,28.48,28.48,28.48,28.48,300.0,25.8833,25.8833,25.8833,25.8833,300.0
2017-08-22 15:00:00,28.49,28.49,28.48,28.48,3307.0,25.8924,25.8924,25.8833,25.8833,3307.0
2017-08-22 15:30:00,28.49,28.5,28.48,28.48,4416.0,25.8924,25.9015,25.8833,25.8833,4416.0
2017-08-23 09:30:00,28.46,28.46,28.39,28.43,21022.0,25.8651,25.8651,25.8015,25.8379,21022.0
2017-08-23 10:00:00,28.43,28.43,28.43,28.43,0.0,25.8379,25.8379,25.8379,25.8379,0.0
2017-08-23 10:30:00,28.45,28.45,28.43,28.43,4350.0,25.856,25.856,25.8379,25.8379,4350.0
2017-08-23 11:00:00,28.43,28.43,28.42,28.42,1900.0,25.8379,25.8379,25.8288,25.8288,1900.0
2017-08-23 11:30:00,28.42,28.43,28.42,28.43,950.0,25.8288,25.8379,25.8288,25.8379,950.0
2017-08-23 12:00:00,28.43,28.43,28.43,28.43,2650.0,25.8379,25.8379,25.8379,25.8379,2650.0
2017-08-23 12:30:00,28.43,28.43,28.43,28.43,2545.0,25.8379,25.8379,25.8379,25.8379,2545.0
2017-08-23 13:00:00,28.43,28.43,28.43,28.43,0.0,25.8379,25.8379,25.8379,25.8379,0.0
2017-08-23 13:30:00,28.42,28.42,28.42,28.42,400.0,25.8288,25.8288,25.8288,25.8288,400.0
2017-08-23 14:00:00,28.42,28.42,28.42,28.42,200.0,25.8288,25.8288,25.8288,25.8288,200.0
2017-08-23 14:30:00,28.43,28.43,28.43,28.43,3460.0,25.8379,25.8379,25.8379,25.8379,3460.0
2017-08-23 15:00:00,28.44,28.44,28.44,28.44,1000.0,25.847,25.847,25.847,25.847,1000.0
2017-08-23 15:30:00,28.44,28.44,28.42,28.42,10191.0,25.847,25.847,25.8288,25.8288,10191.0
2017-08-24 09:30:00,28.34,28.34,28.29,28.31,32772.0,25.7561,25.7561,25.7106,25.7288,32772.0
2017-08-24 10:00:00,28.31,28.31,28.3,28.31,34600.0,25.7288,25.7288,25.7197,25.7288,34600.0
2017-08-24 10:30:00,28.32,28.33,28.32,28.33,10800.0,25.7379,25.747,25.7379,25.747,10800.0
2017-08-24 11:00:00,28.33,28.33,28.33,28.33,100.0,25.747,25.747,25.747,25.747,100.0
2017-08-24 11:30:00,28.33,28.33,28.3,28.3,6441.0,25.747,25.747,25.7197,25.7197,6441.0
2017-08-24 12:00:00,28.3,28.3,28.3,28.3,0.0,25.7197,25.7197,25.7197,25.7197,0.0
2017-08-24 12:30:00,28.3,28.3,28.3,28.3,0.0,25.7197,25.7197,25.7197,25.7197,0.0
2017-08-24 13:00:00,28.3,28.3,28.3,28.3,100.0,25.7197,25.7197,25.7197,25.7197,100.0
2017-08-24 13:30:00,28.3,28.3,28.3,28.3,0.0,25.7197,25.7197,25.7197,25.7197,0.0
2017-08-24 14:00:00,28.3,28.3,28.3,28.3,0.0,25.7197,25.7197,25.7197,25.7197,0.0
2017-08-24 14:30:00,28.3,28.3,28.3,28.3,0.0,25.7197,25.7197,25.7197,25.7197,0.0
2017-08-24 15:00:00,28.31,28.33,28.3,28.33,1150.0,25.7288,25.747,25.7197,25.747,1150.0
2017-08-24 15:30:00,28.33,28.33,28.3,28.32,8297.0,25.747,25.747,25.7197,25.7379,8297.0
2017-08-25 09:30:00,28.94,28.95,28.9,28.94,57737.0,26.3014,26.3105,26.265,26.3014,57737.0
2017-08-25 10:00:00,28.94,28.98,28.94,28.98,7427.0,26.3014,26.3377,26.3014,26.3377,7427.0
2017-08-25 10:30:00,28.98,28.99,28.98,28.99,2393.0,26.3377,26.3468,26.3377,26.3468,2393.0
2017-08-25 11:00:00,28.98,28.98,28.97,28.98,6368.0,26.3377,26.3377,26.3286,26.3377,6368.0
2017-08-25 11:30:00,28.98,29.0,28.97,29.0,24854.0,26.3377,26.3559,26.3286,26.3559,24854.0
2017-08-25 12:00:00,29.01,29.01,29.01,29.01,1272.0,26.365,26.365,26.365,26.365,1272.0
2017-08-25 12:30:00,29.01,29.01,29.01,29.01,0.0,26.365,26.365,26.365,26.365,0.0
2017-08-25 13:00:00,29.01,29.02,29.01,29.02,4400.0,26.365,26.3741,26.365,26.3741,4400.0
2017-08-25 13:30:00,29.02,29.02,29.02,29.02,14600.0,26.3741,26.3741,26.3741,26.3741,14600.0
2017-08-25 14:00:00,29.02,29.03,29.02,29.03,5179.0,26.3741,26.3832,26.3741,26.3832,5179.0
2017-08-25 14:30:00,29.04,29.05,29.04,29.05,21652.0,26.3922,26.4013,26.3922,26.4013,21652.0
2017-08-25 15:00:00,29.06,29.07,29.06,29.07,4350.0,26.4104,26.4195,26.4104,26.4195,4350.0
2017-08-25 15:30:00,29.08,29.1,29.03,29.03,51526.0,26.4286,26.4468,26.3832,26.3832,51526.0
2017-08-28 09:30:00,29.42,29.48,29.42,29.47,84868.0,26.7376,26.7921,26.7376,26.783,84868.0
2017-08-28 10:00:00,29.47,29.48,29.45,29.48,11880.0,26.783,26.7921,26.7649,26.7921,11880.0
2017-08-28 10:30:00,29.48,29.48,29.48,29.48,963.0,26.7921,26.7921,26.7921,26.7921,963.0
2017-08-28 11:00:00,29.48,29.51,29.48,29.51,11649.0,26.7921,26.8194,26.7921,26.8194,11649.0
2017-08-28 11:30:00,29.5,29.51,29.48,29.51,16300.0,26.8103,26.8194,26.7921,26.8194,16300.0
2017-08-28 12:00:00,29.51,29.51,29.49,29.5,13976.0,26.8194,26.8194,26.8012,26.8103,13976.0
2017-08-28 12:30:00,29.5,29.5,29.48,29.48,21300.0,26.8103,26.8103,26.7921,26.7921,21300.0
2017-08-28 13:00:00,29.49,29.5,29.49,29.5,7400.0,26.8012,26.8103,26.8012,26.8103,7400.0
2017-08-28 13:30:00,29.51,29.52,29.51,29.52,4757.0,26.8194,26.8285,26.8194,26.8285,4757.0
2017-08-28 14:00:00,29.52,29.56,29.52,29.56,9605.0,26.8285,26.8648,26.8285,26.8648,9605.0
2017-08-28 14:30:00,29.56,29.56,29.54,29.56,8200.0,26.8648,26.8648,26.8467,26.8648,8200.0
2017-08-28 15:00:00,29.56,29.57,29.56,29.56,7697.0,26.8648,26.8739,26.8648,26.8648,7697.0
2017-08-28 15:30:00,29.57,29.57,29.53,29.53,48554.0,26.8739,26.8739,26.8376,26.8376,48554.0
2017-08-29 09:30:00,29.42,29.49,29.38,29.45,41468.0,26.7376,26.8012,26.7012,26.7649,41468.0
2017-08-29 10:00:00,29.47,29.47,29.42,29.44,9721.0,26.783,26.783,26.7376,26.7558,9721.0
2017-08-29 10:30:00,29.44,29.49,29.44,29.49,6855.0,26.7558,26.8012,26.7558,26.8012,6855.0
2017-08-29 11:00:00,29.49,29.51,29.49,29.51,9597.0,26.8012,26.8194,26.8012,26.8194,9597.0
2017-08-29 11:30:00,29.5,29.5,29.49,29.5,2950.0,26.8103,26.8103,26.8012,26.8103,2950.0
2017-08-29 12:00:00,29.5,29.5,29.5,29.5,450.0,26.8103,26.8103,26.8103,26.8103,450.0
2017-08-29 12:30:00,29.5,29.51,29.5,29.51,4971.0,26.8103,26.8194,26.8103,26.8194,4971.0
2017-08-29 13:00:00,29.5,29.5,29.5,29.5,1000.0,26.8103,26.8103,26.8103,26.8103,1000.0
2017-08-29 13:30:00,29.5,29.5,29.5,29.5,400.0,26.8103,26.8103,26.8103,26.8103,400.0
2017-08-29 14:00:00,29.5,29.5,29.5,29.5,3100.0,26.8103,26.8103,26.8103,26.8103,3100.0
2017-08-29 14:30:00,29.5,29.5,29.49,29.49,15923.0,26.8103,26.8103,26.8012,26.8012,15923.0
2017-08-29 15:00:00,29.5,29.5,29.49,29.49,4622.0,26.8103,26.8103,26.8012,26.8012,4622.0
2017-08-29 15:30:00,29.49,29.5,29.47,29.47,17551.0,26.8012,26.8103,26.783,26.783,17551.0
2017-08-30 09:30:00,29.49,29.49,29.44,29.44,42188.0,26.8012,26.8012,26.7558,26.7558,42188.0
2017-08-30 10:00:00,29.44,29.44,29.43,29.43,8847.0,26.7558,26.7558,26.7467,26.7467,8847.0
2017-08-30 10:30:00,29.43,29.43,29.42,29.42,6400.0,26.7467,26.7467,26.7376,26.7376,6400.0
2017-08-30 11:00:00,29.42,29.42,29.42,29.42,3800.0,26.7376,26.7376,26.7376,26.7376,3800.0
2017-08-30 11:30:00,29.42,29.42,29.42,29.42,4727.0,26.7376,26.7376,26.7376,26.7376,4727.0
2017-08-30 12:00:00,29.43,29.44,29.43,29.44,350.0,26.7467,26.7558,26.7467,26.7558,350.0
2017-08-30 12:30:00,29.44,29.45,29.44,29.45,1700.0,26.7558,26.7649,26.7558,26.7649,1700.0
2017-08-30 13:00:00,29.44,29.44,29.44,29.44,100.0,26.7558,26.7558,26.7558,26.7558,100.0
2017-08-30 13:30:00,29.44,29.44,29.44,29.44,1500.0,26.7558,26.7558,26.7558,26.7558,1500.0
2017-08-30 14:00:00,29.43,29.43,29.42,29.43,7100.0,26.7467,26.7467,26.7376,26.7467,7100.0
2017-08-30 14:30:00,29.43,29.44,29.43,29.43,2448.0,26.7467,26.7558,26.7467,26.7467,2448.0
2017-08-30 15:00:00,29.43,29.44,29.43,29.44,2731.0,26.7467,26.7558,26.7467,26.7558,2731.0
2017-08-30 15:30:00,29.44,29.44,29.42,29.42,13447.0,26.7558,26.7558,26.7376,26.7376,13447.0
2017-08-31 09:30:00,29.41,29.41,29.34,29.37,24193.0,26.7285,26.7285,26.6649,26.6922,24193.0
2017-08-31 10:00:00,29.36,29.39,29.36,29.38,3772.0,26.6831,26.7103,26.6831,26.7012,3772.0
2017-08-31 10:30:00,29.38,29.4,29.37,29.39,9525.0,26.7012,26.7194,26.6922,26.7103,9525.0
2017-08-31 11:00:00,29.39,29.39,29.38,29.38,7892.0,26.7103,26.7103,26.7012,26.7012,7892.0
2017-08-31 11:30:00,29.38,29.39,29.38,29.39,4100.0,26.7012,26.7103,26.7012,26.7103,4100.0
2017-08-31 12:00:00,29.39,29.41,29.39,29.4,2550.0,26.7103,26.7285,26.7103,26.7194,2550.0
2017-08-31 12:30:00,29.4,29.41,29.39,29.39,3400.0,26.7194,26.7285,26.7103,26.7103,3400.0
2017-08-31 13:00:00,29.39,29.42,29.39,29.42,8200.0,26.7103,26.7376,26.7103,26.7376,8200.0
2017-08-31 13:30:00,29.41,29.41,29.4,29.4,4000.0,26.7285,26.7285,26.7194,26.7194,4000.0
2017-08-31 14:00:00,29.4,29.41,29.4,29.4,3500.0,26.7194,26.7285,26.7194,26.7194,3500.0
2017-08-31 14:30:00,29.41,29.41,29.41,29.41,100.0,26.7285,26.7285,26.7285,26.7285,100.0
2017-08-31 15:00:00,29.41,29.45,29.41,29.45,17200.0,26.7285,26.7649,26.7285,26.7649,17200.0
2017-08-31 15:30:00,29.44,29.46,29.39,29.4,51660.0,26.7558,26.774,26.7103,26.7194,51660.0
2017-09-01 09:30:00,29.63,29.66,29.62,29.65,26036.0,26.9285,26.9557,26.9194,26.9466,26036.0
2017-09-01 10:00:00,29.66,29.66,29.63,29.65,3633.0,26.9557,26.9557,26.9285,26.9466,3633.0
2017-09-01 10:30:00,29.66,29.68,29.66,29.68,3617.0,26.9557,26.9739,26.9557,26.9739,3617.0
2017-09-01 11:00:00,29.69,29.71,29.69,29.69,5426.0,26.983,27.0012,26.983,26.983,5426.0
2017-09-01 11:30:00,29.69,29.7,29.69,29.7,600.0,26.983,26.9921,26.983,26.9921,600.0
2017-09-01 12:00:00,29.71,29.71,29.7,29.71,1400.0,27.0012,27.0012,26.9921,27.0012,1400.0
2017-09-01 12:30:00,29.72,29.72,29.72,29.72,100.0,27.0102,27.0102,27.0102,27.0102,100.0
2017-09-01 13:00:00,29.71,29.71,29.71,29.71,2650.0,27.0012,27.0012,27.0012,27.0012,2650.0
2017-09-01 13:30:00,29.72,29.72,29.72,29.72,1050.0,27.0102,27.0102,27.0102,27.0102,1050.0
2017-09-01 14:00:00,29.73,29.73,29.72,29.72,5502.0,27.0193,27.0193,27.0102,27.0102,5502.0
2017-09-01 14:30:00,29.72,29.74,29.7,29.71,8861.0,27.0102,27.0284,26.9921,27.0012,8861.0
2017-09-01 15:00:00,29.72,29.73,29.71,29.73,4617.0,27.0102,27.0193,27.0012,27.0193,4617.0
2017-09-01 15:30:00,29.74,29.78,29.74,29.76,20413.0,27.0284,27.0648,27.0284,27.0466,20413.0
2017-09-05 09:30:00,29.96,29.96,29.91,29.93,83031.0,27.2284,27.2284,27.1829,27.2011,83031.0
2017-09-05 10:00:00,29.93,29.98,29.93,29.97,38898.0,27.2011,27.2465,27.2011,27.2375,38898.0
2017-09-05 10:30:00,29.97,30.0,29.97,29.98,43090.0,27.2375,27.2647,27.2375,27.2465,43090.0
2017-09-05 11:00:00,29.99,29.99,29.97,29.97,8100.0,27.2556,27.2556,27.2375,27.2375,8100.0
2017-09-05 11:30:00,29.98,29.98,29.97,29.97,1911.0,27.2465,27.2465,27.2375,27.2375,1911.0
2017-09-05 12:00:00,29.97,29.97,29.92,29.92,35376.0,27.2375,27.2375,27.192,27.192,35376.0
2017-09-05 12:30:00,29.92,29.92,29.91,29.91,7075.0,27.192,27.192,27.1829,27.1829,7075.0
2017-09-05 13:00:00,29.92,29.92,29.9,29.91,3400.0,27.192,27.192,27.1738,27.1829,3400.0
2017-09-05 13:30:00,29.91,29.91,29.88,29.89,5512.0,27.1829,27.1829,27.1557,27.1647,5512.0
2017-09-05 14:00:00,29.89,29.91,29.89,29.91,2970.0,27.1647,27.1829,27.1647,27.1829,2970.0
2017-09-05 14:30:00,29.9,29.91,29.9,29.91,1800.0,27.1738,27.1829,27.1738,27.1829,1800.0
2017-09-05 15:00:00,29.91,29.91,29.9,29.91,2400.0,27.1829,27.1829,27.1738,27.1829,2400.0
2017-09-05 15:30:00,29.91,29.97,29.91,29.94,60572.0,27.1829,27.2375,27.1829,27.2102,60572.0
2017-09-06 09:30:00,29.99,29.99,29.97,29.98,52226.0,27.2556,27.2556,27.2375,27.2465,52226.0
2017-09-06 10:00:00,29.99,30.0,29.96,29.96,43782.0,27.2556,27.2647,27.2284,27.2284,43782.0
2017-09-06 10:30:00,29.96,29.96,29.96,29.96,300.0,27.2284,27.2284,27.2284,27.2284,300.0
2017-09-06 11:00:00,29.97,29.97,29.95,29.95,5723.0,27.2375,27.2375,27.2193,27.2193,5723.0
2017-09-06 11:30:00,29.95,29.96,29.95,29.96,6017.0,27.2193,27.2284,27.2193,27.2284,6017.0
2017-09-06 12:00:00,29.96,29.97,29.96,29.97,1420.0,27.2284,27.2375,27.2284,27.2375,1420.0
2017-09-06 12:30:00,29.98,29.99,29.98,29.99,4170.0,27.2465,27.2556,27.2465,27.2556,4170.0
2017-09-06 13:00:00,29.99,29.99,29.99,29.99,500.0,27.2556,27.2556,27.2556,27.2556,500.0
2017-09-06 13:30:00,29.98,29.98,29.97,29.97,17240.0,27.2465,27.2465,27.2375,27.2375,17240.0
2017-09-06 14:00:00,29.96,29.96,29.96,29.96,100.0,27.2284,27.2284,27.2284,27.2284,100.0
2017-09-06 14:30:00,29.97,29.97,29.97,29.97,622.0,27.2375,27.2375,27.2375,27.2375,622.0
2017-09-06 15:00:00,29.96,29.97,29.95,29.97,4853.0,27.2284,27.2375,27.2193,27.2375,4853.0
2017-09-06 15:30:00,29.97,30.0,29.94,29.99,39765.0,27.2375,27.2647,27.2102,27.2556,39765.0
2017-09-07 09:30:00,30.01,30.04,29.98,29.98,12495.0,27.2738,27.3011,27.2465,27.2465,12495.0
2017-09-07 10:00:00,29.97,29.97,29.97,29.97,300.0,27.2375,27.2375,27.2375,27.2375,300.0
2017-09-07 10:30:00,29.97,29.98,29.97,29.98,1500.0,27.2375,27.2465,27.2375,27.2465,1500.0
2017-09-07 11:00:00,29.99,29.99,29.99,29.99,100.0,27.2556,27.2556,27.2556,27.2556,100.0
2017-09-07 11:30:00,29.99,30.0,29.97,29.97,3715.0,27.2556,27.2647,27.2375,27.2375,3715.0
2017-09-07 12:00:00,29.97,29.97,29.97,29.97,550.0,27.2375,27.2375,27.2375,27.2375,550.0
2017-09-07 12:30:00,29.97,29.97,29.97,29.97,0.0,27.2375,27.2375,27.2375,27.2375,0.0
2017-09-07 13:00:00,29.97,29.99,29.97,29.98,9500.0,27.2375,27.2556,27.2375,27.2465,9500.0
2017-09-07 13:30:00,29.98,29.98,29.96,29.96,4050.0,27.2465,27.2465,27.2284,27.2284,4050.0
2017-09-07 14:00:00,29.97,29.97,29.97,29.97,400.0,27.2375,27.2375,27.2375,27.2375,400.0
2017-09-07 14:30:00,29.97,29.97,29.97,29.97,700.0,27.2375,27.2375,27.2375,27.2375,700.0
2017-09-07 15:00:00,29.97,29.98,29.97,29.98,1700.0,27.2375,27.2465,27.2375,27.2465,1700.0
2017-09-07 15:30:00,29.98,30.01,29.97,30.0,23944.0,27.2465,27.2738,27.2375,27.2647,23944.0
2017-09-08 09:30:00,30.0,30.02,29.97,29.99,57996.0,27.2647,27.2829,27.2375,27.2556,57996.0
2017-09-08 10:00:00,30.0,30.0,29.95,29.95,9071.0,27.2647,27.2647,27.2193,27.2193,9071.0
2017-09-08 10:30:00,29.94,29.94,29.86,29.86,15880.0,27.2102,27.2102,27.1375,27.1375,15880.0
2017-09-08 11:00:00,29.87,29.87,29.87,29.87,100.0,27.1466,27.1466,27.1466,27.1466,100.0
2017-09-08 11:30:00,29.87,29.87,29.87,29.87,0.0,27.1466,27.1466,27.1466,27.1466,0.0
2017-09-08 12:00:00,29.87,29.87,29.87,29.87,4200.0,27.1466,27.1466,27.1466,27.1466,4200.0
2017-09-08 12:30:00,29.87,29.92,29.87,29.92,8550.0,27.1466,27.192,27.1466,27.192,8550.0
2017-09-08 13:00:00,29.92,29.92,29.92,29.92,1500.0,27.192,27.192,27.192,27.192,1500.0
2017-09-08 13:30:00,29.91,29.91,29.91,29.91,950.0,27.1829,27.1829,27.1829,27.1829,950.0
2017-09-08 14:00:00,29.92,29.92,29.91,29.91,780.0,27.192,27.192,27.1829,27.1829,780.0
2017-09-08 14:30:00,29.91,29.91,29.9,29.91,2100.0,27.1829,27.1829,27.1738,27.1829,2100.0
2017-09-08 15:00:00,29.9,29.91,29.9,29.91,4036.0,27.1738,27.1829,27.1738,27.1829,4036.0
2017-09-08 15:30:00,29.91,29.91,29.87,29.87,16876.0,27.1829,27.1829,27.1466,27.1466,16876.0
2017-09-11 09:30:00,29.82,29.83,29.76,29.82,76659.0,27.1011,27.1102,27.0466,27.1011,76659.0
2017-09-11 10:00:00,29.82,29.83,29.82,29.83,5100.0,27.1011,27.1102,27.1011,27.1102,5100.0
2017-09-11 10:30:00,29.83,29.83,29.82,29.83,37025.0,27.1102,27.1102,27.1011,27.1102,37025.0
2017-09-11 11:00:00,29.83,29.83,29.82,29.83,21502.0,27.1102,27.1102,27.1011,27.1102,21502.0
2017-09-11 11:30:00,29.83,29.84,29.83,29.84,3200.0,27.1102,27.1193,27.1102,27.1193,3200.0
2017-09-11 12:00:00,29.84,29.84,29.83,29.83,800.0,27.1193,27.1193,27.1102,27.1102,800.0
2017-09-11 12:30:00,29.83,29.83,29.83,29.83,0.0,27.1102,27.1102,27.1102,27.1102,0.0
2017-09-11 13:00:00,29.83,29.84,29.83,29.84,1110.0,27.1102,27.1193,27.1102,27.1193,1110.0
2017-09-11 13:30:00,29.83,29.83,29.81,29.81,12832.0,27.1102,27.1102,27.092,27.092,12832.0
2017-09-11 14:00:00,29.8,29.8,29.8,29.8,100.0,27.083,27.083,27.083,27.083,100.0
2017-09-11 14:30:00,29.8,29.8,29.8,29.8,6820.0,27.083,27.083,27.083,27.083,6820.0
2017-09-11 15:00:00,29.8,29.8,29.79,29.8,13904.0,27.083,27.083,27.0739,27.083,13904.0
2017-09-11 15:30:00,29.8,29.8,29.78,29.78,7928.0,27.083,27.083,27.0648,27.0648,7928.0
2017-09-12 09:30:00,29.96,29.96,29.84,29.84,34745.0,27.2284,27.2284,27.1193,27.1193,34745.0
2017-09-12 10:00:00,29.84,29.86,29.84,29.85,22102.0,27.1193,27.1375,27.1193,27.1284,22102.0
2017-09-12 10:30:00,29.84,29.85,29.83,29.85,39100.0,27.1193,27.1284,27.1102,27.1284,39100.0
2017-09-12 11:00:00,29.85,29.86,29.84,29.86,19956.0,27.1284,27.1375,27.1193,27.1375,19956.0
2017-09-12 11:30:00,29.86,29.86,29.86,29.86,4740.0,27.1375,27.1375,27.1375,27.1375,4740.0
2017-09-12 12:00:00,29.87,29.88,29.87,29.88,400.0,27.1466,27.1557,27.1466,27.1557,400.0
2017-09-12 12:30:00,29.88,29.88,29.88,29.88,0.0,27.1557,27.1557,27.1557,27.1557,0.0
2017-09-12 13:00:00,29.88,29.88,29.88,29.88,2350.0,27.1557,27.1557,27.1557,27.1557,2350.0
2017-09-12 13:30:00,29.89,29.89,29.89,29.89,100.0,27.1647,27.1647,27.1647,27.1647,100.0
2017-09-12 14:00:00,29.89,29.89,29.88,29.88,200.0,27.1647,27.1647,27.1557,27.1557,200.0
2017-09-12 14:30:00,29.88,29.88,29.87,29.87,2100.0,27.1557,27.1557,27.1466,27.1466,2100.0
2017-09-12 15:00:00,29.86,29.88,29.86,29.87,5396.0,27.1375,27.1557,27.1375,27.1466,5396.0
2017-09-12 15:30:00,29.87,29.89,29.83,29.83,31278.0,27.1466,27.1647,27.1102,27.1102,31278.0
2017-09-13 09:30:00,29.88,29.88,29.84,29.84,8864.0,27.1557,27.1557,27.1193,27.1193,8864.0
2017-09-13 10:00:00,29.84,29.84,29.82,29.82,7915.0,27.1193,27.1193,27.1011,27.1011,7915.0
2017-09-13 10:30:00,29.82,29.82,29.81,29.81,2517.0,27.1011,27.1011,27.092,27.092,2517.0
2017-09-13 11:00:00,29.81,29.81,29.81,29.81,0.0,27.092,27.092,27.092,27.092,0.0
2017-09-13 11:30:00,29.81,29.81,29.81,29.81,7000.0,27.092,27.092,27.092,27.092,7000.0
2017-09-13 12:00:00,29.8,29.8,29.8,29.8,4860.0,27.083,27.083,27.083,27.083,4860.0
2017-09-13 12:30:00,29.81,29.81,29.81,29.81,19200.0,27.092,27.092,27.092,27.092,19200.0
2017-09-13 13:00:00,29.81,29.81,29.81,29.81,0.0,27.092,27.092,27.092,27.092,0.0
2017-09-13 13:30:00,29.8,29.8,29.8,29.8,400.0,27.083,27.083,27.083,27.083,400.0
2017-09-13 14:00:00,29.8,29.81,29.8,29.81,3200.0,27.083,27.092,27.083,27.092,3200.0
2017-09-13 14:30:00,29.81,29.81,29.81,29.81,300.0,27.092,27.092,27.092,27.092,300.0
2017-09-13 15:00:00,29.81,29.81,29.81,29.81,4100.0,27.092,27.092,27.092,27.092,4100.0
2017-09-13 15:30:00,29.81,29.81,29.76,29.76,7870.0,27.092,27.092,27.0466,27.0466,7870.0
2017-09-14 09:30:00,29.61,29.64,29.58,29.58,15076.0,26.9103,26.9375,26.883,26.883,15076.0
2017-09-14 10:00:00,29.58,29.6,29.58,29.6,13050.0,26.883,26.9012,26.883,26.9012,13050.0
2017-09-14 10:30:00,29.6,29.6,29.59,29.59,5189.0,26.9012,26.9012,26.8921,26.8921,5189.0
2017-09-14 11:00:00,29.6,29.6,29.6,29.6,2800.0,26.9012,26.9012,26.9012,26.9012,2800.0
2017-09-14 11:30:00,29.6,29.6,29.59,29.6,5273.0,26.9012,26.9012,26.8921,26.9012,5273.0
2017-09-14 12:00:00,29.6,29.62,29.6,29.62,1000.0,26.9012,26.9194,26.9012,26.9194,1000.0
2017-09-14 12:30:00,29.62,29.64,29.62,29.64,1200.0,26.9194,26.9375,26.9194,26.9375,1200.0
2017-09-14 13:00:00,29.64,29.64,29.64,29.64,700.0,26.9375,26.9375,26.9375,26.9375,700.0
2017-09-14 13:30:00,29.65,29.65,29.64,29.64,1700.0,26.9466,26.9466,26.9375,26.9375,1700.0
2017-09-14 14:00:00,29.64,29.64,29.64,29.64,0.0,26.9375,26.9375,26.9375,26.9375,0.0
2017-09-14 14:30:00,29.64,29.64,29.64,29.64,0.0,26.9375,26.9375,26.9375,26.9375,0.0
2017-09-14 15:00:00,29.64,29.64,29.64,29.64,550.0,26.9375,26.9375,26.9375,26.9375,550.0
2017-09-14 15:30:00,29.64,29.65,29.63,29.64,22988.0,26.9375,26.9466,26.9285,26.9375,22988.0
2017-09-15 09:30:00,29.76,29.76,29.72,29.72,15604.0,27.0466,27.0466,27.0102,27.0102,15604.0
2017-09-15 10:00:00,29.72,29.72,29.72,29.72,0.0,27.0102,27.0102,27.0102,27.0102,0.0
2017-09-15 10:30:00,29.71,29.71,29.7,29.7,1472.0,27.0012,27.0012,26.9921,26.9921,1472.0
2017-09-15 11:00:00,29.7,29.7,29.7,29.7,200.0,26.9921,26.9921,26.9921,26.9921,200.0
2017-09-15 11:30:00,29.71,29.71,29.71,29.71,2865.0,27.0012,27.0012,27.0012,27.0012,2865.0
2017-09-15 12:00:00,29.71,29.73,29.71,29.73,1200.0,27.0012,27.0193,27.0012,27.0193,1200.0
2017-09-15 12:30:00,29.73,29.74,29.73,29.74,900.0,27.0193,27.0284,27.0193,27.0284,900.0
2017-09-15 13:00:00,29.74,29.74,29.74,29.74,0.0,27.0284,27.0284,27.0284,27.0284,0.0
2017-09-15 13:30:00,29.74,29.74,29.74,29.74,100.0,27.0284,27.0284,27.0284,27.0284,100.0
2017-09-15 14:00:00,29.74,29.74,29.74,29.74,300.0,27.0284,27.0284,27.0284,27.0284,300.0
2017-09-15 14:30:00,29.75,29.75,29.73,29.74,14700.0,27.0375,27.0375,27.0193,27.0284,14700.0
2017-09-15 15:00:00,29.74,29.75,29.74,29.74,4020.0,27.0284,27.0375,27.0284,27.0284,4020.0
2017-09-15 15:30:00,29.74,29.79,29.74,29.79,13579.0,27.0284,27.0739,27.0284,27.0739,13579.0
2017-09-18 09:30:00,29.78,29.82,29.74,29.75,48789.0,27.0648,27.1011,27.0284,27.0375,48789.0
2017-09-18 10:00:00,29.75,29.76,29.74,29.76,43266.0,27.0375,27.0466,27.0284,27.0466,43266.0
2017-09-18 10:30:00,29.76,29.76,29.76,29.76,800.0,27.0466,27.0466,27.0466,27.0466,800.0
2017-09-18 11:00:00,29.76,29.76,29.76,29.76,0.0,27.0466,27.0466,27.0466,27.0466,0.0
2017-09-18 11:30:00,29.75,29.75,29.75,29.75,197.0,27.0375,27.0375,27.0375,27.0375,197.0
2017-09-18 12:00:00,29.75,29.75,29.74,29.74,300.0,27.0375,27.0375,27.0284,27.0284,300.0
2017-09-18 12:30:00,29.74,29.74,29.74,29.74,0.0,27.0284,27.0284,27.0284,27.0284,0.0
2017-09-18 13:00:00,29.74,29.74,29.74,29.74,0.0,27.0284,27.0284,27.0284,27.0284,0.0
2017-09-18 13:30:00,29.74,29.74,29.74,29.74,0.0,27.0284,27.0284,27.0284,27.0284,0.0
2017-09-18 14:00:00,29.74,29.74,29.71,29.71,5000.0,27.0284,27.0284,27.0012,27.0012,5000.0
2017-09-18 14:30:00,29.71,29.71,29.71,29.71,0.0,27.0012,27.0012,27.0012,27.0012,0.0
2017-09-18 15:00:00,29.72,29.72,29.68,29.72,15438.0,27.0102,27.0102,26.9739,27.0102,15438.0
2017-09-18 15:30:00,29.72,29.73,29.68,29.71,32194.0,27.0102,27.0193,26.9739,27.0012,32194.0
2017-09-19 09:30:00,29.47,29.55,29.47,29.49,37119.0,26.783,26.8557,26.783,26.8012,37119.0
2017-09-19 10:00:00,29.5,29.5,29.49,29.5,3164.0,26.8103,26.8103,26.8012,26.8103,3164.0
2017-09-19 10:30:00,29.49,29.5,29.47,29.48,11406.0,26.8012,26.8103,26.783,26.7921,11406.0
2017-09-19 11:00:00,29.49,29.5,29.48,29.48,5452.0,26.8012,26.8103,26.7921,26.7921,5452.0
2017-09-19 11:30:00,29.47,29.49,29.47,29.49,1500.0,26.783,26.8012,26.783,26.8012,1500.0
2017-09-19 12:00:00,29.49,29.49,29.49,29.49,800.0,26.8012,26.8012,26.8012,26.8012,800.0
2017-09-19 12:30:00,29.48,29.48,29.47,29.47,700.0,26.7921,26.7921,26.783,26.783,700.0
2017-09-19 13:00:00,29.46,29.46,29.45,29.46,1700.0,26.774,26.774,26.7649,26.774,1700.0
2017-09-19 13:30:00,29.46,29.48,29.46,29.48,2400.0,26.774,26.7921,26.774,26.7921,2400.0
2017-09-19 14:00:00,29.48,29.48,29.48,29.48,1305.0,26.7921,26.7921,26.7921,26.7921,1305.0
2017-09-19 14:30:00,29.49,29.5,29.49,29.5,1300.0,26.8012,26.8103,26.8012,26.8103,1300.0
2017-09-19 15:00:00,29.49,29.5,29.49,29.49,4200.0,26.8012,26.8103,26.8012,26.8012,4200.0
2017-09-19 15:30:00,29.49,29.5,29.46,29.48,22137.0,26.8012,26.8103,26.774,26.7921,22137.0
2017-09-20 09:30:00,29.7,29.7,29.66,29.67,13472.0,26.9921,26.9921,26.9557,26.9648,13472.0
2017-09-20 10:00:00,29.66,29.67,29.66,29.67,9494.0,26.9557,26.9648,26.9557,26.9648,9494.0
2017-09-20 10:30:00,29.67,29.69,29.67,29.68,9393.0,26.9648,26.983,26.9648,26.9739,9393.0
2017-09-20 11:00:00,29.68,29.68,29.68,29.68,600.0,26.9739,26.9739,26.9739,26.9739,600.0
2017-09-20 11:30:00,29.68,29.7,29.68,29.7,2300.0,26.9739,26.9921,26.9739,26.9921,2300.0
2017-09-20 12:00:00,29.7,29.71,29.7,29.71,1800.0,26.9921,27.0012,26.9921,27.0012,1800.0
2017-09-20 12:30:00,29.71,29.71,29.7,29.7,2000.0,27.0012,27.0012,26.9921,26.9921,2000.0
2017-09-20 13:00:00,29.7,29.71,29.7,29.71,1100.0,26.9921,27.0012,26.9921,27.0012,1100.0
2017-09-20 13:30:00,29.71,29.72,29.7,29.71,7145.0,27.0012,27.0102,26.9921,27.0012,7145.0
2017-09-20 14:00:00,29.71,29.71,29.59,29.59,3700.0,27.0012,27.0012,26.8921,26.8921,3700.0
2017-09-20 14:30:00,29.59,29.59,29.57,29.58,4000.0,26.8921,26.8921,26.8739,26.883,4000.0
2017-09-20 15:00:00,29.58,29.58,29.54,29.55,11800.0,26.883,26.883,26.8467,26.8557,11800.0
2017-09-20 15:30:00,29.55,29.6,29.54,29.55,37932.0,26.8557,26.9012,26.8467,26.8557,37932.0
2017-09-21 09:30:00,29.61,29.61,29.58,29.58,15773.0,26.9103,26.9103,26.883,26.883,15773.0
2017-09-21 10:00:00,29.58,29.58,29.53,29.55,9842.0,26.883,26.883,26.8376,26.8557,9842.0
2017-09-21 10:30:00,29.55,29.55,29.55,29.55,700.0,26.8557,26.8557,26.8557,26.8557,700.0
2017-09-21 11:00:00,29.55,29.56,29.55,29.56,2200.0,26.8557,26.8648,26.8557,26.8648,2200.0
2017-09-21 11:30:00,29.56,29.56,29.55,29.56,2000.0,26.8648,26.8648,26.8557,26.8648,2000.0
2017-09-21 12:00:00,29.56,29.58,29.55,29.58,10180.0,26.8648,26.883,26.8557,26.883,10180.0
2017-09-21 12:30:00,29.58,29.61,29.58,29.6,13418.0,26.883,26.9103,26.883,26.9012,13418.0
2017-09-21 13:00:00,29.61,29.61,29.6,29.6,2100.0,26.9103,26.9103,26.9012,26.9012,2100.0
2017-09-21 13:30:00,29.61,29.61,29.61,29.61,3100.0,26.9103,26.9103,26.9103,26.9103,3100.0
2017-09-21 14:00:00,29.61,29.61,29.61,29.61,2270.0,26.9103,26.9103,26.9103,26.9103,2270.0
2017-09-21 14:30:00,29.6,29.6,29.59,29.59,1090.0,26.9012,26.9012,26.8921,26.8921,1090.0
2017-09-21 15:00:00,29.59,29.59,29.58,29.58,6100.0,26.8921,26.8921,26.883,26.883,6100.0
2017-09-21 15:30:00,29.58,29.64,29.58,29.64,12278.0,26.883,26.9375,26.883,26.9375,12278.0
2017-09-22 09:30:00,29.55,29.58,29.55,29.58,10039.0,26.8557,26.883,26.8557,26.883,10039.0
2017-09-22 10:00:00,29.58,29.58,29.58,29.58,4100.0,26.883,26.883,26.883,26.883,4100.0
2017-09-22 10:30:00,29.57,29.57,29.55,29.55,2392.0,26.8739,26.8739,26.8557,26.8557,2392.0
2017-09-22 11:00:00,29.55,29.55,29.54,29.54,1000.0,26.8557,26.8557,26.8467,26.8467,1000.0
2017-09-22 11:30:00,29.54,29.54,29.54,29.54,0.0,26.8467,26.8467,26.8467,26.8467,0.0
2017-09-22 12:00:00,29.53,29.53,29.53,29.53,3000.0,26.8376,26.8376,26.8376,26.8376,3000.0
2017-09-22 12:30:00,29.54,29.54,29.54,29.54,100.0,26.8467,26.8467,26.8467,26.8467,100.0
2017-09-22 13:00:00,29.54,29.54,29.54,29.54,0.0,26.8467,26.8467,26.8467,26.8467,0.0
2017-09-22 13:30:00,29.53,29.53,29.52,29.52,2900.0,26.8376,26.8376,26.8285,26.8285,2900.0
2017-09-22 14:00:00,29.52,29.53,29.52,29.53,1000.0,26.8285,26.8376,26.8285,26.8376,1000.0
2017-09-22 14:30:00,29.53,29.53,29.52,29.52,1983.0,26.8376,26.8376,26.8285,26.8285,1983.0
2017-09-22 15:00:00,29.52,29.52,29.51,29.51,1491.0,26.8285,26.8285,26.8194,26.8194,1491.0
2017-09-22 15:30:00,29.52,29.55,29.5,29.5,9710.0,26.8285,26.8557,26.8103,26.8103,9710.0
2017-09-25 09:30:00,29.24,29.24,29.14,29.14,33294.0,26.574,26.574,26.4831,26.4831,33294.0
2017-09-25 10:00:00,29.14,29.16,29.13,29.16,5500.0,26.4831,26.5013,26.474,26.5013,5500.0
2017-09-25 10:30:00,29.16,29.16,29.14,29.15,3569.0,26.5013,26.5013,26.4831,26.4922,3569.0
2017-09-25 11:00:00,29.14,29.14,29.1,29.1,6412.0,26.4831,26.4831,26.4468,26.4468,6412.0
2017-09-25 11:30:00,29.1,29.1,29.03,29.03,20383.0,26.4468,26.4468,26.3832,26.3832,20383.0
2017-09-25 12:00:00,29.03,29.03,28.99,29.0,10640.0,26.3832,26.3832,26.3468,26.3559,10640.0
2017-09-25 12:30:00,29.0,29.0,29.0,29.0,876.0,26.3559,26.3559,26.3559,26.3559,876.0
2017-09-25 13:00:00,29.0,29.0,28.99,29.0,68078.0,26.3559,26.3559,26.3468,26.3559,68078.0
2017-09-25 13:30:00,29.0,29.0,29.0,29.0,100.0,26.3559,26.3559,26.3559,26.3559,100.0
2017-09-25 14:00:00,29.0,29.0,29.0,29.0,2949.0,26.3559,26.3559,26.3559,26.3559,2949.0
2017-09-25 14:30:00,28.99,28.99,28.99,28.99,800.0,26.3468,26.3468,26.3468,26.3468,800.0
2017-09-25 15:00:00,28.99,29.0,28.99,29.0,16436.0,26.3468,26.3559,26.3468,26.3559,16436.0
2017-09-25 15:30:00,29.0,29.0,28.96,28.97,55444.0,26.3559,26.3559,26.3195,26.3286,55444.0
2017-09-26 09:30:00,29.12,29.12,29.08,29.09,10381.0,26.465,26.465,26.4286,26.4377,10381.0
2017-09-26 10:00:00,29.08,29.08,29.07,29.07,6200.0,26.4286,26.4286,26.4195,26.4195,6200.0
2017-09-26 10:30:00,29.07,29.07,29.06,29.06,3600.0,26.4195,26.4195,26.4104,26.4104,3600.0
2017-09-26 11:00:00,29.06,29.06,29.03,29.06,28336.0,26.4104,26.4104,26.3832,26.4104,28336.0
2017-09-26 11:30:00,29.06,29.06,29.04,29.05,28576.0,26.4104,26.4104,26.3922,26.4013,28576.0
2017-09-26 12:00:00,29.04,29.05,29.04,29.05,23334.0,26.3922,26.4013,26.3922,26.4013,23334.0
2017-09-26 12:30:00,29.05,29.07,29.02,29.02,25238.0,26.4013,26.4195,26.3741,26.3741,25238.0
2017-09-26 13:00:00,29.02,29.06,29.02,29.05,16336.0,26.3741,26.4104,26.3741,26.4013,16336.0
2017-09-26 13:30:00,29.05,29.05,29.03,29.04,10100.0,26.4013,26.4013,26.3832,26.3922,10100.0
2017-09-26 14:00:00,29.04,29.06,29.03,29.04,13395.0,26.3922,26.4104,26.3832,26.3922,13395.0
2017-09-26 14:30:00,29.03,29.04,29.03,29.04,15413.0,26.3832,26.3922,26.3832,26.3922,15413.0
2017-09-26 15:00:00,29.04,29.05,29.03,29.05,12958.0,26.3922,26.4013,26.3832,26.4013,12958.0
2017-09-26 15:30:00,29.04,29.05,29.03,29.05,13936.0,26.3922,26.4013,26.3832,26.4013,13936.0
2017-09-27 09:30:00,29.04,29.05,28.98,28.99,57215.0,26.3922,26.4013,26.3377,26.3468,57215.0
2017-09-27 10:00:00,28.98,28.98,28.95,28.95,20036.0,26.3377,26.3377,26.3105,26.3105,20036.0
2017-09-27 10:30:00,28.95,28.96,28.92,28.93,24945.0,26.3105,26.3195,26.2832,26.2923,24945.0
2017-09-27 11:00:00,28.92,28.93,28.92,28.93,4400.0,26.2832,26.2923,26.2832,26.2923,4400.0
2017-09-27 11:30:00,28.94,28.96,28.94,28.96,10840.0,26.3014,26.3195,26.3014,26.3195,10840.0
2017-09-27 12:00:00,28.95,28.95,28.93,28.94,14200.0,26.3105,26.3105,26.2923,26.3014,14200.0
2017-09-27 12:30:00,28.94,28.94,28.93,28.93,5250.0,26.3014,26.3014,26.2923,26.2923,5250.0
2017-09-27 13:00:00,28.93,28.94,28.93,28.93,2700.0,26.2923,26.3014,26.2923,26.2923,2700.0
2017-09-27 13:30:00,28.93,28.94,28.93,28.94,7769.0,26.2923,26.3014,26.2923,26.3014,7769.0
2017-09-27 14:00:00,28.95,28.95,28.95,28.95,400.0,26.3105,26.3105,26.3105,26.3105,400.0
2017-09-27 14:30:00,28.96,29.0,28.96,28.98,11600.0,26.3195,26.3559,26.3195,26.3377,11600.0
2017-09-27 15:00:00,28.98,29.02,28.98,29.01,20832.0,26.3377,26.3741,26.3377,26.365,20832.0
2017-09-27 15:30:00,29.01,29.02,28.99,29.01,36376.0,26.365,26.3741,26.3468,26.365,36376.0
2017-09-28 09:30:00,28.95,28.95,28.91,28.93,32247.0,26.3105,26.3105,26.2741,26.2923,32247.0
2017-09-28 10:00:00,28.93,28.95,28.92,28.95,38906.0,26.2923,26.3105,26.2832,26.3105,38906.0
2017-09-28 10:30:00,28.95,28.95,28.93,28.94,29583.0,26.3105,26.3105,26.2923,26.3014,29583.0
2017-09-28 11:00:00,28.93,28.93,28.92,28.93,19377.0,26.2923,26.2923,26.2832,26.2923,19377.0
2017-09-28 11:30:00,28.93,28.93,28.92,28.92,21006.0,26.2923,26.2923,26.2832,26.2832,21006.0
2017-09-28 12:00:00,28.92,28.93,28.9,28.93,44233.0,26.2832,26.2923,26.265,26.2923,44233.0
2017-09-28 12:30:00,28.93,28.94,28.93,28.93,63143.0,26.2923,26.3014,26.2923,26.2923,63143.0
2017-09-28 13:00:00,28.93,28.93,28.93,28.93,600.0,26.2923,26.2923,26.2923,26.2923,600.0
2017-09-28 13:30:00,28.93,28.93,28.93,28.93,5705.0,26.2923,26.2923,26.2923,26.2923,5705.0
2017-09-28 14:00:00,28.93,28.93,28.93,28.93,16569.0,26.2923,26.2923,26.2923,26.2923,16569.0
2017-09-28 14:30:00,28.93,28.93,28.93,28.93,1604.0,26.2923,26.2923,26.2923,26.2923,1604.0
2017-09-28 15:00:00,28.93,28.96,28.93,28.95,5900.0,26.2923,26.3195,26.2923,26.3105,5900.0
2017-09-28 15:30:00,28.95,28.95,28.93,28.93,12261.0,26.3105,26.3105,26.2923,26.2923,12261.0
2017-09-29 09:30:00,29.17,29.17,29.1,29.11,13528.0,26.5104,26.5104,26.4468,26.4559,13528.0
2017-09-29 10:00:00,29.1,29.12,29.1,29.11,1700.0,26.4468,26.465,26.4468,26.4559,1700.0
2017-09-29 10:30:00,29.12,29.16,29.12,29.16,10405.0,26.465,26.5013,26.465,26.5013,10405.0
2017-09-29 11:00:00,29.15,29.16,29.15,29.15,1570.0,26.4922,26.5013,26.4922,26.4922,1570.0
2017-09-29 11:30:00,29.15,29.15,29.13,29.13,1500.0,26.4922,26.4922,26.474,26.474,1500.0
2017-09-29 12:00:00,29.13,29.13,29.13,29.13,0.0,26.474,26.474,26.474,26.474,0.0
2017-09-29 12:30:00,29.13,29.13,29.13,29.13,992.0,26.474,26.474,26.474,26.474,992.0
2017-09-29 13:00:00,29.13,29.13,29.13,29.13,900.0,26.474,26.474,26.474,26.474,900.0
2017-09-29 13:30:00,29.13,29.13,29.13,29.13,591.0,26.474,26.474,26.474,26.474,591.0
2017-09-29 14:00:00,29.13,29.13,29.13,29.13,1740.0,26.474,26.474,26.474,26.474,1740.0
2017-09-29 14:30:00,29.13,29.16,29.13,29.15,11102.0,26.474,26.5013,26.474,26.4922,11102.0
2017-09-29 15:00:00,29.15,29.16,29.15,29.16,1506.0,26.4922,26.5013,26.4922,26.5013,1506.0
2017-09-29 15:30:00,29.16,29.18,29.16,29.18,7307.0,26.5013,26.5195,26.5013,26.5195,7307.0
2017-10-02 09:30:00,29.36,29.39,29.35,29.36,12752.0,26.6831,26.7103,26.674,26.6831,12752.0
2017-10-02 10:00:00,29.37,29.37,29.34,29.35,8073.0,26.6922,26.6922,26.6649,26.674,8073.0
2017-10-02 10:30:00,29.35,29.36,29.34,29.34,12500.0,26.674,26.6831,26.6649,26.6649,12500.0
2017-10-02 11:00:00,29.34,29.34,29.32,29.32,2506.0,26.6649,26.6649,26.6467,26.6467,2506.0
2017-10-02 11:30:00,29.32,29.32,29.3,29.31,9428.0,26.6467,26.6467,26.6285,26.6376,9428.0
2017-10-02 12:00:00,29.31,29.32,29.31,29.31,2513.0,26.6376,26.6467,26.6376,26.6376,2513.0
2017-10-02 12:30:00,29.31,29.31,29.31,29.31,400.0,26.6376,26.6376,26.6376,26.6376,400.0
2017-10-02 13:00:00,29.31,29.31,29.3,29.3,2900.0,26.6376,26.6376,26.6285,26.6285,2900.0
2017-10-02 13:30:00,29.31,29.31,29.31,29.31,3200.0,26.6376,26.6376,26.6376,26.6376,3200.0
2017-10-02 14:00:00,29.31,29.31,29.3,29.3,1500.0,26.6376,26.6376,26.6285,26.6285,1500.0
2017-10-02 14:30:00,29.31,29.31,29.31,29.31,600.0,26.6376,26.6376,26.6376,26.6376,600.0
2017-10-02 15:00:00,29.31,29.33,29.31,29.31,19073.0,26.6376,26.6558,26.6376,26.6376,19073.0
2017-10-02 15:30:00,29.31,29.31,29.25,29.28,26879.0,26.6376,26.6376,26.5831,26.6104,26879.0
2017-10-03 09:30:00,29.77,29.77,29.72,29.73,33591.0,27.0557,27.0557,27.0102,27.0193,33591.0
2017-10-03 10:00:00,29.74,29.77,29.74,29.76,3597.0,27.0284,27.0557,27.0284,27.0466,3597.0
2017-10-03 10:30:00,29.77,29.82,29.77,29.82,62859.0,27.0557,27.1011,27.0557,27.1011,62859.0
2017-10-03 11:00:00,29.83,29.88,29.83,29.88,4975.0,27.1102,27.1557,27.1102,27.1557,4975.0
2017-10-03 11:30:00,29.88,29.89,29.87,29.89,10668.0,27.1557,27.1647,27.1466,27.1647,10668.0
2017-10-03 12:00:00,29.88,29.88,29.87,29.87,2670.0,27.1557,27.1557,27.1466,27.1466,2670.0
2017-10-03 12:30:00,29.87,29.87,29.87,29.87,211.0,27.1466,27.1466,27.1466,27.1466,211.0
2017-10-03 13:00:00,29.87,29.88,29.87,29.88,1106.0,27.1466,27.1557,27.1466,27.1557,1106.0
2017-10-03 13:30:00,29.89,29.9,29.89,29.9,5700.0,27.1647,27.1738,27.1647,27.1738,5700.0
2017-10-03 14:00:00,29.9,29.91,29.9,29.91,400.0,27.1738,27.1829,27.1738,27.1829,400.0
2017-10-03 14:30:00,29.92,29.92,29.91,29.91,4349.0,27.192,27.192,27.1829,27.1829,4349.0
2017-10-03 15:00:00,29.92,29.92,29.9,29.91,7600.0,27.192,27.192,27.1738,27.1829,7600.0
2017-10-03 15:30:00,29.91,29.94,29.89,29.94,37340.0,27.1829,27.2102,27.1647,27.2102,37340.0
2017-10-04 09:30:00,30.0,30.0,29.97,29.99,6135.0,27.2647,27.2647,27.2375,27.2556,6135.0
2017-10-04 10:00:00,29.99,29.99,29.97,29.99,11800.0,27.2556,27.2556,27.2375,27.2556,11800.0
2017-10-04 10:30:00,30.0,30.0,30.0,30.0,800.0,27.2647,27.2647,27.2647,27.2647,800.0
2017-10-04 11:00:00,30.0,30.0,30.0,30.0,3600.0,27.2647,27.2647,27.2647,27.2647,3600.0
2017-10-04 11:30:00,30.0,30.0,30.0,30.0,860.0,27.2647,27.2647,27.2647,27.2647,860.0
2017-10-04 12:00:00,30.01,30.01,30.0,30.01,5375.0,27.2738,27.2738,27.2647,27.2738,5375.0
2017-10-04 12:30:00,30.0,30.03,30.0,30.03,3000.0,27.2647,27.292,27.2647,27.292,3000.0
2017-10-04 13:00:00,30.03,30.03,30.02,30.03,1793.0,27.292,27.292,27.2829,27.292,1793.0
2017-10-04 13:30:00,30.03,30.03,30.01,30.03,1184.0,27.292,27.292,27.2738,27.292,1184.0
2017-10-04 14:00:00,30.03,30.03,30.03,30.03,100.0,27.292,27.292,27.292,27.292,100.0
2017-10-04 14:30:00,30.03,30.03,30.01,30.01,5898.0,27.292,27.292,27.2738,27.2738,5898.0
2017-10-04 15:00:00,30.02,30.03,30.02,30.03,500.0,27.2829,27.292,27.2829,27.292,500.0
2017-10-04 15:30:00,30.02,30.05,30.0,30.02,34143.0,27.2829,27.3102,27.2647,27.2829,34143.0
2017-10-05 09:30:00,30.03,30.04,29.99,30.0,28112.0,27.292,27.3011,27.2556,27.2647,28112.0
2017-10-05 10:00:00,30.0,30.04,30.0,30.04,2247.0,27.2647,27.3011,27.2647,27.3011,2247.0
2017-10-05 10:30:00,30.04,30.05,30.03,30.03,6824.0,27.3011,27.3102,27.292,27.292,6824.0
2017-10-05 11:00:00,30.03,30.05,30.03,30.05,5372.0,27.292,27.3102,27.292,27.3102,5372.0
2017-10-05 11:30:00,30.05,30.07,30.05,30.05,11300.0,27.3102,27.3283,27.3102,27.3102,11300.0
2017-10-05 12:00:00,30.06,30.06,30.05,30.06,7441.0,27.3192,27.3192,27.3102,27.3192,7441.0
2017-10-05 12:30:00,30.07,30.07,30.07,30.07,1435.0,27.3283,27.3283,27.3283,27.3283,1435.0
2017-10-05 13:00:00,30.07,30.07,30.07,30.07,400.0,27.3283,27.3283,27.3283,27.3283,400.0
2017-10-05 13:30:00,30.07,30.07,30.07,30.07,400.0,27.3283,27.3283,27.3283,27.3283,400.0
2017-10-05 14:00:00,30.07,30.07,30.07,30.07,200.0,27.3283,27.3283,27.3283,27.3283,200.0
2017-10-05 14:30:00,30.07,30.07,30.05,30.05,2900.0,27.3283,27.3283,27.3102,27.3102,2900.0
2017-10-05 15:00:00,30.06,30.08,30.06,30.08,2745.0,27.3192,27.3374,27.3192,27.3374,2745.0
2017-10-05 15:30:00,30.08,30.09,30.06,30.09,10096.0,27.3374,27.3465,27.3192,27.3465,10096.0
2017-10-06 09:30:00,29.84,29.87,29.76,29.87,49115.0,27.1193,27.1466,27.0466,27.1466,49115.0
2017-10-06 10:00:00,29.86,29.91,29.86,29.91,2900.0,27.1375,27.1829,27.1375,27.1829,2900.0
2017-10-06 10:30:00,29.94,29.95,29.92,29.94,4326.0,27.2102,27.2193,27.192,27.2102,4326.0
2017-10-06 11:00:00,29.95,29.98,29.94,29.97,6100.0,27.2193,27.2465,27.2102,27.2375,6100.0
2017-10-06 11:30:00,29.98,29.98,29.92,29.98,10111.0,27.2465,27.2465,27.192,27.2465,10111.0
2017-10-06 12:00:00,29.99,30.01,29.99,30.01,2100.0,27.2556,27.2738,27.2556,27.2738,2100.0
2017-10-06 12:30:00,30.02,30.02,29.93,29.93,7475.0,27.2829,27.2829,27.2011,27.2011,7475.0
2017-10-06 13:00:00,29.97,30.0,29.97,29.99,2170.0,27.2375,27.2647,27.2375,27.2556,2170.0
2017-10-06 13:30:00,29.99,30.0,29.99,30.0,2700.0,27.2556,27.2647,27.2556,27.2647,2700.0
2017-10-06 14:00:00,30.02,30.02,30.01,30.01,3534.0,27.2829,27.2829,27.2738,27.2738,3534.0
2017-10-06 14:30:00,30.01,30.01,30.01,30.01,4400.0,27.2738,27.2738,27.2738,27.2738,4400.0
2017-10-06 15:00:00,30.01,30.01,29.98,29.98,5426.0,27.2738,27.2738,27.2465,27.2465,5426.0
2017-10-06 15:30:00,29.98,29.98,29.96,29.96,28561.0,27.2465,27.2465,27.2284,27.2284,28561.0
2017-10-09 09:30:00,29.72,29.76,29.71,29.75,17713.0,27.0102,27.0466,27.0012,27.0375,17713.0
2017-10-09 10:00:00,29.76,29.76,29.75,29.75,12000.0,27.0466,27.0466,27.0375,27.0375,12000.0
2017-10-09 10:30:00,29.75,29.75,29.75,29.75,5760.0,27.0375,27.0375,27.0375,27.0375,5760.0
2017-10-09 11:00:00,29.75,29.75,29.75,29.75,5635.0,27.0375,27.0375,27.0375,27.0375,5635.0
2017-10-09 11:30:00,29.75,29.76,29.75,29.76,400.0,27.0375,27.0466,27.0375,27.0466,400.0
2017-10-09 12:00:00,29.76,29.76,29.76,29.76,0.0,27.0466,27.0466,27.0466,27.0466,0.0
2017-10-09 12:30:00,29.77,29.8,29.77,29.79,13564.0,27.0557,27.083,27.0557,27.0739,13564.0
2017-10-09 13:00:00,29.8,29.8,29.8,29.8,1300.0,27.083,27.083,27.083,27.083,1300.0
2017-10-09 13:30:00,29.79,29.79,29.77,29.77,2000.0,27.0739,27.0739,27.0557,27.0557,2000.0
2017-10-09 14:00:00,29.79,29.8,29.79,29.79,5600.0,27.0739,27.083,27.0739,27.0739,5600.0
2017-10-09 14:30:00,29.79,29.79,29.79,29.79,1200.0,27.0739,27.0739,27.0739,27.0739,1200.0
2017-10-09 15:00:00,29.79,29.8,29.77,29.77,12751.0,27.0739,27.083,27.0557,27.0557,12751.0
2017-10-09 15:30:00,29.77,29.81,29.77,29.8,20014.0,27.0557,27.092,27.0557,27.083,20014.0
2017-10-10 09:30:00,29.96,30.07,29.96,30.05,18271.0,27.2284,27.3283,27.2284,27.3102,18271.0
2017-10-10 10:00:00,30.05,30.05,29.99,30.0,7782.0,27.3102,27.3102,27.2556,27.2647,7782.0
2017-10-10 10:30:00,30.01,30.05,30.01,30.03,7330.0,27.2738,27.3102,27.2738,27.292,7330.0
2017-10-10 11:00:00,30.03,30.03,30.01,30.01,3400.0,27.292,27.292,27.2738,27.2738,3400.0
2017-10-10 11:30:00,30.01,30.01,30.0,30.0,4700.0,27.2738,27.2738,27.2647,27.2647,4700.0
2017-10-10 12:00:00,30.0,30.01,30.0,30.01,8201.0,27.2647,27.2738,27.2647,27.2738,8201.0
2017-10-10 12:30:00,30.0,30.03,30.0,30.03,5503.0,27.2647,27.292,27.2647,27.292,5503.0
2017-10-10 13:00:00,30.02,30.02,30.0,30.01,1900.0,27.2829,27.2829,27.2647,27.2738,1900.0
2017-10-10 13:30:00,30.03,30.03,30.03,30.03,300.0,27.292,27.292,27.292,27.292,300.0
2017-10-10 14:00:00,30.04,30.07,30.03,30.05,3465.0,27.3011,27.3283,27.292,27.3102,3465.0
2017-10-10 14:30:00,30.05,30.06,30.05,30.06,5067.0,27.3102,27.3192,27.3102,27.3192,5067.0
2017-10-10 15:00:00,30.06,30.07,30.06,30.07,3900.0,27.3192,27.3283,27.3192,27.3283,3900.0
2017-10-10 15:30:00,30.07,30.1,30.07,30.09,78162.0,27.3283,27.3556,27.3283,27.3465,78162.0
2017-10-11 09:30:00,30.06,30.13,30.05,30.1,110004.0,27.3192,27.3829,27.3102,27.3556,110004.0
2017-10-11 10:00:00,30.1,30.15,30.09,30.13,25715.0,27.3556,27.401,27.3465,27.3829,25715.0
2017-10-11 10:30:00,30.13,30.13,30.09,30.11,18731.0,27.3829,27.3829,27.3465,27.3647,18731.0
2017-10-11 11:00:00,30.11,30.12,30.1,30.12,3299.0,27.3647,27.3738,27.3556,27.3738,3299.0
2017-10-11 11:30:00,30.11,30.12,30.09,30.12,5700.0,27.3647,27.3738,27.3465,27.3738,5700.0
2017-10-11 12:00:00,30.11,30.11,30.1,30.11,2384.0,27.3647,27.3647,27.3556,27.3647,2384.0
2017-10-11 12:30:00,30.1,30.11,30.09,30.09,1584.0,27.3556,27.3647,27.3465,27.3465,1584.0
2017-10-11 13:00:00,30.09,30.11,30.08,30.11,2101.0,27.3465,27.3647,27.3374,27.3647,2101.0
2017-10-11 13:30:00,30.1,30.1,30.09,30.1,2976.0,27.3556,27.3556,27.3465,27.3556,2976.0
2017-10-11 14:00:00,30.1,30.11,30.1,30.11,900.0,27.3556,27.3647,27.3556,27.3647,900.0
2017-10-11 14:30:00,30.11,30.12,30.09,30.12,7099.0,27.3647,27.3738,27.3465,27.3738,7099.0
2017-10-11 15:00:00,30.12,30.15,30.12,30.14,3800.0,27.3738,27.401,27.3738,27.392,3800.0
2017-10-11 15:30:00,30.14,30.17,30.13,30.17,18027.0,27.392,27.4192,27.3829,27.4192,18027.0
2017-10-12 09:30:00,30.2,30.25,30.2,30.2,44907.0,27.4465,27.4919,27.4465,27.4465,44907.0
2017-10-12 10:00:00,30.2,30.23,30.2,30.22,2087.0,27.4465,27.4737,27.4465,27.4647,2087.0
2017-10-12 10:30:00,30.23,30.25,30.23,30.24,16300.0,27.4737,27.4919,27.4737,27.4828,16300.0
2017-10-12 11:00:00,30.24,30.25,30.24,30.24,3700.0,27.4828,27.4919,27.4828,27.4828,3700.0
2017-10-12 11:30:00,30.24,30.26,30.23,30.26,6597.0,27.4828,27.501,27.4737,27.501,6597.0
2017-10-12 12:00:00,30.25,30.26,30.25,30.26,700.0,27.4919,27.501,27.4919,27.501,700.0
2017-10-12 12:30:00,30.26,30.27,30.26,30.27,1700.0,27.501,27.5101,27.501,27.5101,1700.0
2017-10-12 13:00:00,30.27,30.27,30.27,30.27,400.0,27.5101,27.5101,27.5101,27.5101,400.0
2017-10-12 13:30:00,30.27,30.27,30.27,30.27,398.0,27.5101,27.5101,27.5101,27.5101,398.0
2017-10-12 14:00:00,30.27,30.27,30.27,30.27,900.0,27.5101,27.5101,27.5101,27.5101,900.0
2017-10-12 14:30:00,30.27,30.27,30.25,30.25,2095.0,27.5101,27.5101,27.4919,27.4919,2095.0
2017-10-12 15:00:00,30.25,30.25,30.22,30.24,4898.0,27.4919,27.4919,27.4647,27.4828,4898.0
2017-10-12 15:30:00,30.24,30.25,30.21,30.24,14789.0,27.4828,27.4919,27.4556,27.4828,14789.0
2017-10-13 09:30:00,30.34,30.38,30.34,30.35,19380.0,27.5737,27.6101,27.5737,27.5828,19380.0
2017-10-13 10:00:00,30.36,30.37,30.35,30.37,2860.0,27.5919,27.601,27.5828,27.601,2860.0
2017-10-13 10:30:00,30.37,30.38,30.36,30.37,29236.0,27.601,27.6101,27.5919,27.601,29236.0
2017-10-13 11:00:00,30.36,30.37,30.35,30.37,2350.0,27.5919,27.601,27.5828,27.601,2350.0
2017-10-13 11:30:00,30.36,30.37,30.36,30.37,800.0,27.5919,27.601,27.5919,27.601,800.0
2017-10-13 12:00:00,30.37,30.37,30.37,30.37,200.0,27.601,27.601,27.601,27.601,200.0
2017-10-13 12:30:00,30.38,30.38,30.37,30.37,300.0,27.6101,27.6101,27.601,27.601,300.0
2017-10-13 13:00:00,30.38,30.38,30.38,30.38,200.0,27.6101,27.6101,27.6101,27.6101,200.0
2017-10-13 13:30:00,30.38,30.38,30.36,30.38,3400.0,27.6101,27.6101,27.5919,27.6101,3400.0
2017-10-13 14:00:00,30.38,30.38,30.38,30.38,700.0,27.6101,27.6101,27.6101,27.6101,700.0
2017-10-13 14:30:00,30.38,30.38,30.38,30.38,1200.0,27.6101,27.6101,27.6101,27.6101,1200.0
2017-10-13 15:00:00,30.38,30.39,30.38,30.38,11137.0,27.6101,27.6192,27.6101,27.6101,11137.0
2017-10-13 15:30:00,30.39,30.4,30.39,30.4,15551.0,27.6192,27.6282,27.6192,27.6282,15551.0
2017-10-16 09:30:00,30.25,30.26,30.17,30.17,43113.0,27.4919,27.501,27.4192,27.4192,43113.0
2017-10-16 10:00:00,30.18,30.21,30.18,30.19,5317.0,27.4283,27.4556,27.4283,27.4374,5317.0
2017-10-16 10:30:00,30.19,30.2,30.18,30.2,3100.0,27.4374,27.4465,27.4283,27.4465,3100.0
2017-10-16 11:00:00,30.2,30.2,30.2,30.2,1900.0,27.4465,27.4465,27.4465,27.4465,1900.0
2017-10-16 11:30:00,30.2,30.2,30.2,30.2,1400.0,27.4465,27.4465,27.4465,27.4465,1400.0
2017-10-16 12:00:00,30.19,30.19,30.19,30.19,2400.0,27.4374,27.4374,27.4374,27.4374,2400.0
2017-10-16 12:30:00,30.19,30.19,30.19,30.19,400.0,27.4374,27.4374,27.4374,27.4374,400.0
2017-10-16 13:00:00,30.19,30.19,30.19,30.19,100.0,27.4374,27.4374,27.4374,27.4374,100.0
2017-10-16 13:30:00,30.2,30.2,30.19,30.19,1100.0,27.4465,27.4465,27.4374,27.4374,1100.0
2017-10-16 14:00:00,30.2,30.2,30.19,30.19,1500.0,27.4465,27.4465,27.4374,27.4374,1500.0
2017-10-16 14:30:00,30.19,30.19,30.19,30.19,300.0,27.4374,27.4374,27.4374,27.4374,300.0
2017-10-16 15:00:00,30.19,30.19,30.19,30.19,4400.0,27.4374,27.4374,27.4374,27.4374,4400.0
2017-10-16 15:30:00,30.19,30.2,30.18,30.2,15161.0,27.4374,27.4465,27.4283,27.4465,15161.0
2017-10-17 09:30:00,30.05,30.06,30.03,30.03,18914.0,27.3102,27.3192,27.292,27.292,18914.0
2017-10-17 10:00:00,30.02,30.03,30.01,30.01,56337.0,27.2829,27.292,27.2738,27.2738,56337.0
2017-10-17 10:30:00,30.01,30.01,30.01,30.01,5600.0,27.2738,27.2738,27.2738,27.2738,5600.0
2017-10-17 11:00:00,30.0,30.03,30.0,30.01,3047.0,27.2647,27.292,27.2647,27.2738,3047.0
2017-10-17 11:30:00,30.01,30.01,30.0,30.01,1578.0,27.2738,27.2738,27.2647,27.2738,1578.0
2017-10-17 12:00:00,30.01,30.03,30.01,30.03,2000.0,27.2738,27.292,27.2738,27.292,2000.0
2017-10-17 12:30:00,30.03,30.04,30.03,30.03,595.0,27.292,27.3011,27.292,27.292,595.0
2017-10-17 13:00:00,30.03,30.03,30.02,30.02,500.0,27.292,27.292,27.2829,27.2829,500.0
2017-10-17 13:30:00,30.03,30.03,30.02,30.03,1600.0,27.292,27.292,27.2829,27.292,1600.0
2017-10-17 14:00:00,30.05,30.06,30.05,30.06,532.0,27.3102,27.3192,27.3102,27.3192,532.0
2017-10-17 14:30:00,30.07,30.08,30.07,30.07,1700.0,27.3283,27.3374,27.3283,27.3283,1700.0
2017-10-17 15:00:00,30.06,30.06,30.01,30.02,7901.0,27.3192,27.3192,27.2738,27.2829,7901.0
2017-10-17 15:30:00,30.03,30.04,30.02,30.03,13775.0,27.292,27.3011,27.2829,27.292,13775.0
2017-10-18 09:30:00,30.27,30.27,30.17,30.23,85024.0,27.5101,27.5101,27.4192,27.4737,85024.0
2017-10-18 10:00:00,30.22,30.22,30.2,30.21,1797.0,27.4647,27.4647,27.4465,27.4556,1797.0
2017-10-18 10:30:00,30.22,30.24,30.22,30.23,2469.0,27.4647,27.4828,27.4647,27.4737,2469.0
2017-10-18 11:00:00,30.22,30.22,30.22,30.22,1269.0,27.4647,27.4647,27.4647,27.4647,1269.0
2017-10-18 11:30:00,30.22,30.23,30.22,30.23,2200.0,27.4647,27.4737,27.4647,27.4737,2200.0
2017-10-18 12:00:00,30.23,30.24,30.23,30.24,870.0,27.4737,27.4828,27.4737,27.4828,870.0
2017-10-18 12:30:00,30.25,30.26,30.25,30.26,2600.0,27.4919,27.501,27.4919,27.501,2600.0
2017-10-18 13:00:00,30.25,30.26,30.25,30.26,10826.0,27.4919,27.501,27.4919,27.501,10826.0
2017-10-18 13:30:00,30.26,30.26,30.26,30.26,1091.0,27.501,27.501,27.501,27.501,1091.0
2017-10-18 14:00:00,30.26,30.27,30.26,30.26,1683.0,27.501,27.5101,27.501,27.501,1683.0
2017-10-18 14:30:00,30.27,30.28,30.26,30.28,6626.0,27.5101,27.5192,27.501,27.5192,6626.0
2017-10-18 15:00:00,30.28,30.3,30.27,30.28,5995.0,27.5192,27.5374,27.5101,27.5192,5995.0
2017-10-18 15:30:00,30.27,30.31,30.27,30.3,20989.0,27.5101,27.5465,27.5101,27.5374,20989.0
2017-10-19 09:30:00,30.0,30.0,29.94,29.94,50260.0,27.2647,27.2647,27.2102,27.2102,50260.0
2017-10-19 10:00:00,29.94,29.95,29.93,29.95,2370.0,27.2102,27.2193,27.2011,27.2193,2370.0
2017-10-19 10:30:00,29.96,29.96,29.96,29.96,1200.0,27.2284,27.2284,27.2284,27.2284,1200.0
2017-10-19 11:00:00,29.97,29.99,29.97,29.99,900.0,27.2375,27.2556,27.2375,27.2556,900.0
2017-10-19 11:30:00,29.99,29.99,29.99,29.99,600.0,27.2556,27.2556,27.2556,27.2556,600.0
2017-10-19 12:00:00,29.99,29.99,29.99,29.99,500.0,27.2556,27.2556,27.2556,27.2556,500.0
2017-10-19 12:30:00,29.99,29.99,29.98,29.99,1900.0,27.2556,27.2556,27.2465,27.2556,1900.0
2017-10-19 13:00:00,29.99,29.99,29.98,29.98,300.0,27.2556,27.2556,27.2465,27.2465,300.0
2017-10-19 13:30:00,29.98,29.98,29.98,29.98,200.0,27.2465,27.2465,27.2465,27.2465,200.0
2017-10-19 14:00:00,29.98,29.98,29.98,29.98,400.0,27.2465,27.2465,27.2465,27.2465,400.0
2017-10-19 14:30:00,29.97,29.98,29.97,29.98,209.0,27.2375,27.2465,27.2375,27.2465,209.0
2017-10-19 15:00:00,29.98,30.01,29.98,30.01,4827.0,27.2465,27.2738,27.2465,27.2738,4827.0
2017-10-19 15:30:00,30.0,30.02,29.97,29.98,65881.0,27.2647,27.2829,27.2375,27.2465,65881.0
2017-10-20 09:30:00,30.08,30.08,30.06,30.06,8871.0,27.3374,27.3374,27.3192,27.3192,8871.0
2017-10-20 10:00:00,30.06,30.07,30.06,30.07,5910.0,27.3192,27.3283,27.3192,27.3283,5910.0
2017-10-20 10:30:00,30.07,30.09,30.07,30.08,7461.0,27.3283,27.3465,27.3283,27.3374,7461.0
2017-10-20 11:00:00,30.08,30.09,30.06,30.09,7331.0,27.3374,27.3465,27.3192,27.3465,7331.0
2017-10-20 11:30:00,30.09,30.09,30.06,30.06,1800.0,27.3465,27.3465,27.3192,27.3192,1800.0
2017-10-20 12:00:00,30.07,30.07,30.06,30.07,2000.0,27.3283,27.3283,27.3192,27.3283,2000.0
2017-10-20 12:30:00,30.07,30.08,30.07,30.08,1700.0,27.3283,27.3374,27.3283,27.3374,1700.0
2017-10-20 13:00:00,30.08,30.08,30.08,30.08,1200.0,27.3374,27.3374,27.3374,27.3374,1200.0
2017-10-20 13:30:00,30.08,30.08,30.08,30.08,100.0,27.3374,27.3374,27.3374,27.3374,100.0
2017-10-20 14:00:00,30.08,30.08,30.05,30.05,5700.0,27.3374,27.3374,27.3102,27.3102,5700.0
2017-10-20 14:30:00,30.05,30.05,30.04,30.04,1045.0,27.3102,27.3102,27.3011,27.3011,1045.0
2017-10-20 15:00:00,30.04,30.05,30.03,30.05,3805.0,27.3011,27.3102,27.292,27.3102,3805.0
2017-10-20 15:30:00,30.05,30.08,30.03,30.06,17077.0,27.3102,27.3374,27.292,27.3192,17077.0
2017-10-23 09:30:00,30.01,30.01,29.95,30.0,36963.0,27.2738,27.2738,27.2193,27.2647,36963.0
2017-10-23 10:00:00,30.0,30.0,29.97,29.97,13300.0,27.2647,27.2647,27.2375,27.2375,13300.0
2017-10-23 10:30:00,29.97,29.98,29.95,29.97,11381.0,27.2375,27.2465,27.2193,27.2375,11381.0
2017-10-23 11:00:00,29.95,29.95,29.93,29.94,3176.0,27.2193,27.2193,27.2011,27.2102,3176.0
2017-10-23 11:30:00,29.93,29.94,29.92,29.93,7420.0,27.2011,27.2102,27.192,27.2011,7420.0
2017-10-23 12:00:00,29.93,29.93,29.93,29.93,1600.0,27.2011,27.2011,27.2011,27.2011,1600.0
2017-10-23 12:30:00,29.93,29.93,29.93,29.93,7765.0,27.2011,27.2011,27.2011,27.2011,7765.0
2017-10-23 13:00:00,29.94,29.95,29.93,29.94,5835.0,27.2102,27.2193,27.2011,27.2102,5835.0
2017-10-23 13:30:00,29.94,29.94,29.91,29.91,11085.0,27.2102,27.2102,27.1829,27.1829,11085.0
2017-10-23 14:00:00,29.91,29.91,29.91,29.91,5336.0,27.1829,27.1829,27.1829,27.1829,5336.0
2017-10-23 14:30:00,29.91,29.91,29.9,29.91,22918.0,27.1829,27.1829,27.1738,27.1829,22918.0
2017-10-23 15:00:00,29.91,29.91,29.88,29.88,11701.0,27.1829,27.1829,27.1557,27.1557,11701.0
2017-10-23 15:30:00,29.88,29.92,29.86,29.91,96491.0,27.1557,27.192,27.1375,27.1829,96491.0
2017-10-24 09:30:00,30.1,30.18,30.1,30.18,42009.0,27.3556,27.4283,27.3556,27.4283,42009.0
2017-10-24 10:00:00,30.18,30.19,30.17,30.19,5710.0,27.4283,27.4374,27.4192,27.4374,5710.0
2017-10-24 10:30:00,30.18,30.2,30.18,30.2,1700.0,27.4283,27.4465,27.4283,27.4465,1700.0
2017-10-24 11:00:00,30.19,30.22,30.19,30.22,4900.0,27.4374,27.4647,27.4374,27.4647,4900.0
2017-10-24 11:30:00,30.22,30.25,30.22,30.25,5961.0,27.4647,27.4919,27.4647,27.4919,5961.0
2017-10-24 12:00:00,30.25,30.25,30.24,30.24,3200.0,27.4919,27.4919,27.4828,27.4828,3200.0
2017-10-24 12:30:00,30.25,30.25,30.23,30.24,4000.0,27.4919,27.4919,27.4737,27.4828,4000.0
2017-10-24 13:00:00,30.25,30.25,30.23,30.23,1250.0,27.4919,27.4919,27.4737,27.4737,1250.0
2017-10-24 13:30:00,30.23,30.25,30.23,30.25,2900.0,27.4737,27.4919,27.4737,27.4919,2900.0
2017-10-24 14:00:00,30.25,30.25,30.25,30.25,2100.0,27.4919,27.4919,27.4919,27.4919,2100.0
2017-10-24 14:30:00,30.25,30.25,30.24,30.24,1400.0,27.4919,27.4919,27.4828,27.4828,1400.0
2017-10-24 15:00:00,30.25,30.26,30.23,30.26,16122.0,27.4919,27.501,27.4737,27.501,16122.0
2017-10-24 15:30:00,30.26,30.27,30.25,30.26,16283.0,27.501,27.5101,27.4919,27.501,16283.0
2017-10-25 09:30:00,30.35,30.4,30.3,30.36,20624.0,27.5828,27.6282,27.5374,27.5919,20624.0
2017-10-25 10:00:00,30.37,30.37,30.35,30.36,10754.0,27.601,27.601,27.5828,27.5919,10754.0
2017-10-25 10:30:00,30.36,30.36,30.33,30.33,9113.0,27.5919,27.5919,27.5646,27.5646,9113.0
2017-10-25 11:00:00,30.33,30.33,30.27,30.27,13450.0,27.5646,27.5646,27.5101,27.5101,13450.0
2017-10-25 11:30:00,30.29,30.29,30.27,30.27,2700.0,27.5283,27.5283,27.5101,27.5101,2700.0
2017-10-25 12:00:00,30.26,30.26,30.23,30.23,5727.0,27.501,27.501,27.4737,27.4737,5727.0
2017-10-25 12:30:00,30.24,30.28,30.24,30.28,4552.0,27.4828,27.5192,27.4828,27.5192,4552.0
2017-10-25 13:00:00,30.29,30.3,30.29,30.3,1815.0,27.5283,27.5374,27.5283,27.5374,1815.0
2017-10-25 13:30:00,30.31,30.31,30.3,30.3,1304.0,27.5465,27.5465,27.5374,27.5374,1304.0
2017-10-25 14:00:00,30.32,30.32,30.32,30.32,800.0,27.5555,27.5555,27.5555,27.5555,800.0
2017-10-25 14:30:00,30.32,30.32,30.28,30.29,6239.0,27.5555,27.5555,27.5192,27.5283,6239.0
2017-10-25 15:00:00,30.29,30.35,30.29,30.35,13714.0,27.5283,27.5828,27.5283,27.5828,13714.0
2017-10-25 15:30:00,30.35,30.36,30.31,30.31,46079.0,27.5828,27.5919,27.5465,27.5465,46079.0
2017-10-26 09:30:00,30.52,30.54,30.49,30.54,19293.0,27.7373,27.7555,27.71,27.7555,19293.0
2017-10-26 10:00:00,30.55,30.55,30.52,30.53,5300.0,27.7646,27.7646,27.7373,27.7464,5300.0
2017-10-26 10:30:00,30.53,30.55,30.53,30.53,7219.0,27.7464,27.7646,27.7464,27.7464,7219.0
2017-10-26 11:00:00,30.53,30.54,30.53,30.53,3600.0,27.7464,27.7555,27.7464,27.7464,3600.0
2017-10-26 11:30:00,30.54,30.55,30.54,30.55,1597.0,27.7555,27.7646,27.7555,27.7646,1597.0
2017-10-26 12:00:00,30.55,30.55,30.54,30.55,3300.0,27.7646,27.7646,27.7555,27.7646,3300.0
2017-10-26 12:30:00,30.54,30.54,30.53,30.53,1300.0,27.7555,27.7555,27.7464,27.7464,1300.0
2017-10-26 13:00:00,30.54,30.54,30.53,30.53,600.0,27.7555,27.7555,27.7464,27.7464,600.0
2017-10-26 13:30:00,30.54,30.54,30.53,30.53,1700.0,27.7555,27.7555,27.7464,27.7464,1700.0
2017-10-26 14:00:00,30.53,30.53,30.53,30.53,0.0,27.7464,27.7464,27.7464,27.7464,0.0
2017-10-26 14:30:00,30.52,30.52,30.52,30.52,200.0,27.7373,27.7373,27.7373,27.7373,200.0
2017-10-26 15:00:00,30.52,30.53,30.52,30.52,2141.0,27.7373,27.7464,27.7373,27.7373,2141.0
2017-10-26 15:30:00,30.51,30.51,30.45,30.47,6796.0,27.7282,27.7282,27.6737,27.6919,6796.0
2017-10-27 09:30:00,30.63,30.67,30.63,30.65,9848.0,27.8373,27.8736,27.8373,27.8555,9848.0
2017-10-27 10:00:00,30.65,30.77,30.65,30.77,47395.0,27.8555,27.9645,27.8555,27.9645,47395.0
2017-10-27 10:30:00,30.77,30.78,30.75,30.76,10002.0,27.9645,27.9736,27.9463,27.9554,10002.0
2017-10-27 11:00:00,30.76,30.78,30.76,30.76,3473.0,27.9554,27.9736,27.9554,27.9554,3473.0
2017-10-27 11:30:00,30.76,30.77,30.75,30.77,2400.0,27.9554,27.9645,27.9463,27.9645,2400.0
2017-10-27 12:00:00,30.76,30.78,30.76,30.78,2400.0,27.9554,27.9736,27.9554,27.9736,2400.0
2017-10-27 12:30:00,30.77,30.77,30.77,30.77,800.0,27.9645,27.9645,27.9645,27.9645,800.0
2017-10-27 13:00:00,30.76,30.76,30.74,30.74,3668.0,27.9554,27.9554,27.9372,27.9372,3668.0
2017-10-27 13:30:00,30.74,30.74,30.72,30.72,11534.0,27.9372,27.9372,27.9191,27.9191,11534.0
2017-10-27 14:00:00,30.72,30.73,30.72,30.73,4437.0,27.9191,27.9282,27.9191,27.9282,4437.0
2017-10-27 14:30:00,30.74,30.77,30.74,30.77,2824.0,27.9372,27.9645,27.9372,27.9645,2824.0
2017-10-27 15:00:00,30.77,30.77,30.76,30.76,1400.0,27.9645,27.9645,27.9554,27.9554,1400.0
2017-10-27 15:30:00,30.76,30.79,30.75,30.77,37156.0,27.9554,27.9827,27.9463,27.9645,37156.0
2017-10-30 09:30:00,30.51,30.53,30.48,30.52,17639.0,27.7282,27.7464,27.701,27.7373,17639.0
2017-10-30 10:00:00,30.52,30.53,30.52,30.52,1500.0,27.7373,27.7464,27.7373,27.7373,1500.0
2017-10-30 10:30:00,30.52,30.53,30.5,30.52,10000.0,27.7373,27.7464,27.7191,27.7373,10000.0
2017-10-30 11:00:00,30.52,30.52,30.49,30.49,4030.0,27.7373,27.7373,27.71,27.71,4030.0
2017-10-30 11:30:00,30.48,30.49,30.46,30.49,2236.0,27.701,27.71,27.6828,27.71,2236.0
2017-10-30 12:00:00,30.49,30.5,30.48,30.49,1400.0,27.71,27.7191,27.701,27.71,1400.0
2017-10-30 12:30:00,30.51,30.51,30.49,30.49,2283.0,27.7282,27.7282,27.71,27.71,2283.0
2017-10-30 13:00:00,30.49,30.49,30.49,30.49,0.0,27.71,27.71,27.71,27.71,0.0
2017-10-30 13:30:00,30.51,30.51,30.48,30.48,1700.0,27.7282,27.7282,27.701,27.701,1700.0
2017-10-30 14:00:00,30.48,30.48,30.48,30.48,0.0,27.701,27.701,27.701,27.701,0.0
2017-10-30 14:30:00,30.48,30.48,30.48,30.48,2000.0,27.701,27.701,27.701,27.701,2000.0
2017-10-30 15:00:00,30.49,30.5,30.49,30.5,3320.0,27.71,27.7191,27.71,27.7191,3320.0
2017-10-30 15:30:00,30.51,30.51,30.49,30.51,22846.0,27.7282,27.7282,27.71,27.7282,22846.0
2017-10-31 09:30:00,30.59,30.63,30.57,30.6,20521.0,27.8009,27.8373,27.7827,27.81,20521.0
2017-10-31 10:00:00,30.59,30.6,30.58,30.6,3412.0,27.8009,27.81,27.7918,27.81,3412.0
2017-10-31 10:30:00,30.61,30.61,30.61,30.61,600.0,27.8191,27.8191,27.8191,27.8191,600.0
2017-10-31 11:00:00,30.59,30.6,30.59,30.6,1880.0,27.8009,27.81,27.8009,27.81,1880.0
2017-10-31 11:30:00,30.6,30.62,30.6,30.61,2678.0,27.81,27.8282,27.81,27.8191,2678.0
2017-10-31 12:00:00,30.61,30.61,30.6,30.6,600.0,27.8191,27.8191,27.81,27.81,600.0
2017-10-31 12:30:00,30.6,30.61,30.6,30.61,730.0,27.81,27.8191,27.81,27.8191,730.0
2017-10-31 13:00:00,30.61,30.61,30.61,30.61,634.0,27.8191,27.8191,27.8191,27.8191,634.0
2017-10-31 13:30:00,30.61,30.61,30.61,30.61,200.0,27.8191,27.8191,27.8191,27.8191,200.0
2017-10-31 14:00:00,30.61,30.63,30.61,30.63,5650.0,27.8191,27.8373,27.8191,27.8373,5650.0
2017-10-31 14:30:00,30.63,30.63,30.63,30.63,0.0,27.8373,27.8373,27.8373,27.8373,0.0
2017-10-31 15:00:00,30.63,30.63,30.62,30.63,4536.0,27.8373,27.8373,27.8282,27.8373,4536.0
2017-10-31 15:30:00,30.62,30.62,30.6,30.61,9344.0,27.8282,27.8282,27.81,27.8191,9344.0
2017-11-01 09:30:00,30.7,30.7,30.65,30.67,10092.0,27.9009,27.9009,27.8555,27.8736,10092.0
2017-11-01 10:00:00,30.67,30.67,30.66,30.66,5727.0,27.8736,27.8736,27.8645,27.8645,5727.0
2017-11-01 10:30:00,30.66,30.68,30.65,30.68,4200.0,27.8645,27.8827,27.8555,27.8827,4200.0
2017-11-01 11:00:00,30.67,30.67,30.65,30.65,2571.0,27.8736,27.8736,27.8555,27.8555,2571.0
2017-11-01 11:30:00,30.66,30.66,30.65,30.66,3277.0,27.8645,27.8645,27.8555,27.8645,3277.0
2017-11-01 12:00:00,30.66,30.66,30.63,30.63,5101.0,27.8645,27.8645,27.8373,27.8373,5101.0
2017-11-01 12:30:00,30.63,30.66,30.63,30.65,1245.0,27.8373,27.8645,27.8373,27.8555,1245.0
2017-11-01 13:00:00,30.65,30.65,30.64,30.64,2900.0,27.8555,27.8555,27.8464,27.8464,2900.0
2017-11-01 13:30:00,30.65,30.65,30.65,30.65,4000.0,27.8555,27.8555,27.8555,27.8555,4000.0
2017-11-01 14:00:00,30.65,30.68,30.65,30.67,3000.0,27.8555,27.8827,27.8555,27.8736,3000.0
2017-11-01 14:30:00,30.66,30.67,30.63,30.63,2387.0,27.8645,27.8736,27.8373,27.8373,2387.0
2017-11-01 15:00:00,30.63,30.65,30.63,30.63,4042.0,27.8373,27.8555,27.8373,27.8373,4042.0
2017-11-01 15:30:00,30.64,30.68,30.64,30.68,7470.0,27.8464,27.8827,27.8464,27.8827,7470.0
2017-11-02 09:30:00,30.66,30.66,30.6,30.6,19558.0,27.8645,27.8645,27.81,27.81,19558.0
2017-11-02 10:00:00,30.6,30.6,30.58,30.59,4500.0,27.81,27.81,27.7918,27.8009,4500.0
2017-11-02 10:30:00,30.6,30.61,30.59,30.59,1980.0,27.81,27.8191,27.8009,27.8009,1980.0
2017-11-02 11:00:00,30.58,30.58,30.58,30.58,5220.0,27.7918,27.7918,27.7918,27.7918,5220.0
2017-11-02 11:30:00,30.58,30.58,30.57,30.57,5000.0,27.7918,27.7918,27.7827,27.7827,5000.0
2017-11-02 12:00:00,30.56,30.57,30.56,30.57,500.0,27.7737,27.7827,27.7737,27.7827,500.0
2017-11-02 12:30:00,30.57,30.57,30.57,30.57,0.0,27.7827,27.7827,27.7827,27.7827,0.0
2017-11-02 13:00:00,30.57,30.57,30.57,30.57,0.0,27.7827,27.7827,27.7827,27.7827,0.0
2017-11-02 13:30:00,30.57,30.57,30.57,30.57,0.0,27.7827,27.7827,27.7827,27.7827,0.0
2017-11-02 14:00:00,30.57,30.57,30.57,30.57,900.0,27.7827,27.7827,27.7827,27.7827,900.0
2017-11-02 14:30:00,30.57,30.59,30.56,30.57,7459.0,27.7827,27.8009,27.7737,27.7827,7459.0
2017-11-02 15:00:00,30.56,30.57,30.55,30.57,2310.0,27.7737,27.7827,27.7646,27.7827,2310.0
2017-11-02 15:30:00,30.57,30.6,30.57,30.59,15182.0,27.7827,27.81,27.7827,27.8009,15182.0
2017-11-03 09:30:00,30.51,30.51,30.43,30.44,13354.0,27.7282,27.7282,27.6555,27.6646,13354.0
2017-11-03 10:00:00,30.45,30.45,30.42,30.43,8240.0,27.6737,27.6737,27.6464,27.6555,8240.0
2017-11-03 10:30:00,30.41,30.41,30.32,30.32,6322.0,27.6373,27.6373,27.5555,27.5555,6322.0
2017-11-03 11:00:00,30.37,30.4,30.37,30.4,400.0,27.601,27.6282,27.601,27.6282,400.0
2017-11-03 11:30:00,30.39,30.39,30.39,30.39,120.0,27.6192,27.6192,27.6192,27.6192,120.0
2017-11-03 12:00:00,30.4,30.41,30.4,30.41,746.0,27.6282,27.6373,27.6282,27.6373,746.0
2017-11-03 12:30:00,30.4,30.42,30.39,30.42,6100.0,27.6282,27.6464,27.6192,27.6464,6100.0
2017-11-03 13:00:00,30.4,30.41,30.4,30.41,1497.0,27.6282,27.6373,27.6282,27.6373,1497.0
2017-11-03 13:30:00,30.42,30.42,30.41,30.41,1100.0,27.6464,27.6464,27.6373,27.6373,1100.0
2017-11-03 14:00:00,30.41,30.42,30.41,30.42,10098.0,27.6373,27.6464,27.6373,27.6464,10098.0
2017-11-03 14:30:00,30.43,30.44,30.42,30.44,6150.0,27.6555,27.6646,27.6464,27.6646,6150.0
2017-11-03 15:00:00,30.44,30.44,30.43,30.43,5977.0,27.6646,27.6646,27.6555,27.6555,5977.0
2017-11-03 15:30:00,30.43,30.43,30.39,30.42,23046.0,27.6555,27.6555,27.6192,27.6464,23046.0
2017-11-06 09:30:00,30.72,30.74,30.71,30.72,21236.0,27.9191,27.9372,27.91,27.9191,21236.0
2017-11-06 10:00:00,30.73,30.74,30.72,30.73,4573.0,27.9282,27.9372,27.9191,27.9282,4573.0
2017-11-06 10:30:00,30.73,30.73,30.73,30.73,600.0,27.9282,27.9282,27.9282,27.9282,600.0
2017-11-06 11:00:00,30.73,30.77,30.73,30.75,9920.0,27.9282,27.9645,27.9282,27.9463,9920.0
2017-11-06 11:30:00,30.75,30.76,30.74,30.75,10799.0,27.9463,27.9554,27.9372,27.9463,10799.0
2017-11-06 12:00:00,30.76,30.76,30.76,30.76,240.0,27.9554,27.9554,27.9554,27.9554,240.0
2017-11-06 12:30:00,30.76,30.76,30.76,30.76,0.0,27.9554,27.9554,27.9554,27.9554,0.0
2017-11-06 13:00:00,30.76,30.76,30.76,30.76,0.0,27.9554,27.9554,27.9554,27.9554,0.0
2017-11-06 13:30:00,30.76,30.76,30.76,30.76,0.0,27.9554,27.9554,27.9554,27.9554,0.0
2017-11-06 14:00:00,30.78,30.78,30.77,30.77,10180.0,27.9736,27.9736,27.9645,27.9645,10180.0
2017-11-06 14:30:00,30.77,30.78,30.77,30.78,1221.0,27.9645,27.9736,27.9645,27.9736,1221.0
2017-11-06 15:00:00,30.78,30.78,30.78,30.78,519.0,27.9736,27.9736,27.9736,27.9736,519.0
2017-11-06 15:30:00,30.78,30.82,30.77,30.82,28529.0,27.9736,28.01,27.9645,28.01,28529.0
2017-11-07 09:30:00,31.03,31.05,31.0,31.03,47319.0,28.2008,28.219,28.1735,28.2008,47319.0
2017-11-07 10:00:00,31.03,31.03,30.98,31.0,3918.0,28.2008,28.2008,28.1554,28.1735,3918.0
2017-11-07 10:30:00,31.0,31.0,30.99,30.99,6436.0,28.1735,28.1735,28.1645,28.1645,6436.0
2017-11-07 11:00:00,30.98,30.98,30.95,30.98,3000.0,28.1554,28.1554,28.1281,28.1554,3000.0
2017-11-07 11:30:00,30.99,30.99,30.98,30.98,1500.0,28.1645,28.1645,28.1554,28.1554,1500.0
2017-11-07 12:00:00,30.98,30.98,30.97,30.97,6257.0,28.1554,28.1554,28.1463,28.1463,6257.0
2017-11-07 12:30:00,30.97,30.97,30.96,30.96,700.0,28.1463,28.1463,28.1372,28.1372,700.0
2017-11-07 13:00:00,30.96,30.96,30.95,30.96,2600.0,28.1372,28.1372,28.1281,28.1372,2600.0
2017-11-07 13:30:00,30.96,30.96,30.95,30.95,3100.0,28.1372,28.1372,28.1281,28.1281,3100.0
2017-11-07 14:00:00,30.95,30.96,30.95,30.95,3920.0,28.1281,28.1372,28.1281,28.1281,3920.0
2017-11-07 14:30:00,30.95,30.96,30.95,30.96,400.0,28.1281,28.1372,28.1281,28.1372,400.0
2017-11-07 15:00:00,30.95,30.98,30.95,30.96,2900.0,28.1281,28.1554,28.1281,28.1372,2900.0
2017-11-07 15:30:00,30.96,31.01,30.96,30.99,27753.0,28.1372,28.1826,28.1372,28.1645,27753.0
2017-11-08 09:30:00,30.92,30.92,30.82,30.88,26130.0,28.1008,28.1008,28.01,28.0645,26130.0
2017-11-08 10:00:00,30.87,30.88,30.87,30.87,3100.0,28.0554,28.0645,28.0554,28.0554,3100.0
2017-11-08 10:30:00,30.87,30.87,30.84,30.84,4508.0,28.0554,28.0554,28.0281,28.0281,4508.0
2017-11-08 11:00:00,30.85,30.85,30.84,30.85,3220.0,28.0372,28.0372,28.0281,28.0372,3220.0
2017-11-08 11:30:00,30.85,30.85,30.84,30.85,1000.0,28.0372,28.0372,28.0281,28.0372,1000.0
2017-11-08 12:00:00,30.85,30.87,30.85,30.87,4000.0,28.0372,28.0554,28.0372,28.0554,4000.0
2017-11-08 12:30:00,30.85,30.87,30.85,30.87,1500.0,28.0372,28.0554,28.0372,28.0554,1500.0
2017-11-08 13:00:00,30.87,30.87,30.87,30.87,5153.0,28.0554,28.0554,28.0554,28.0554,5153.0
2017-11-08 13:30:00,30.87,30.87,30.87,30.87,800.0,28.0554,28.0554,28.0554,28.0554,800.0
2017-11-08 14:00:00,30.86,30.88,30.86,30.88,4697.0,28.0463,28.0645,28.0463,28.0645,4697.0
2017-11-08 14:30:00,30.88,30.9,30.88,30.89,10010.0,28.0645,28.0827,28.0645,28.0736,10010.0
2017-11-08 15:00:00,30.89,30.92,30.89,30.91,6344.0,28.0736,28.1008,28.0736,28.0917,6344.0
2017-11-08 15:30:00,30.9,30.91,30.87,30.88,18645.0,28.0827,28.0917,28.0554,28.0645,18645.0
2017-11-09 09:30:00,30.98,31.01,30.96,30.97,22781.0,28.1554,28.1826,28.1372,28.1463,22781.0
2017-11-09 10:00:00,30.97,31.0,30.97,31.0,6200.0,28.1463,28.1735,28.1463,28.1735,6200.0
2017-11-09 10:30:00,30.98,30.98,30.96,30.96,3596.0,28.1554,28.1554,28.1372,28.1372,3596.0
2017-11-09 11:00:00,30.96,30.97,30.95,30.95,3000.0,28.1372,28.1463,28.1281,28.1281,3000.0
2017-11-09 11:30:00,30.96,30.96,30.92,30.93,13900.0,28.1372,28.1372,28.1008,28.1099,13900.0
2017-11-09 12:00:00,30.93,30.94,30.92,30.94,7400.0,28.1099,28.119,28.1008,28.119,7400.0
2017-11-09 12:30:00,30.91,30.91,30.91,30.91,900.0,28.0917,28.0917,28.0917,28.0917,900.0
2017-11-09 13:00:00,30.91,30.95,30.91,30.95,3862.0,28.0917,28.1281,28.0917,28.1281,3862.0
2017-11-09 13:30:00,30.95,30.95,30.93,30.93,1400.0,28.1281,28.1281,28.1099,28.1099,1400.0
2017-11-09 14:00:00,30.93,30.93,30.93,30.93,200.0,28.1099,28.1099,28.1099,28.1099,200.0
2017-11-09 14:30:00,30.94,30.94,30.92,30.93,1600.0,28.119,28.119,28.1008,28.1099,1600.0
2017-11-09 15:00:00,30.93,30.94,30.93,30.94,600.0,28.1099,28.119,28.1099,28.119,600.0
2017-11-09 15:30:00,30.95,30.98,30.95,30.97,12468.0,28.1281,28.1554,28.1281,28.1463,12468.0
2017-11-10 09:30:00,31.36,31.38,31.31,31.38,32856.0,28.5007,28.5189,28.4553,28.5189,32856.0
2017-11-10 10:00:00,31.37,31.4,31.36,31.4,8906.0,28.5098,28.5371,28.5007,28.5371,8906.0
2017-11-10 10:30:00,31.41,31.41,31.39,31.4,3109.0,28.5462,28.5462,28.528,28.5371,3109.0
2017-11-10 11:00:00,31.4,31.42,31.38,31.38,4967.0,28.5371,28.5552,28.5189,28.5189,4967.0
2017-11-10 11:30:00,31.37,31.37,31.31,31.34,3067.0,28.5098,28.5098,28.4553,28.4825,3067.0
2017-11-10 12:00:00,31.32,31.35,31.31,31.35,5317.0,28.4644,28.4916,28.4553,28.4916,5317.0
2017-11-10 12:30:00,31.35,31.36,31.34,31.34,1400.0,28.4916,28.5007,28.4825,28.4825,1400.0
2017-11-10 13:00:00,31.33,31.36,31.32,31.33,2255.0,28.4735,28.5007,28.4644,28.4735,2255.0
2017-11-10 13:30:00,31.33,31.33,31.28,31.3,11100.0,28.4735,28.4735,28.428,28.4462,11100.0
2017-11-10 14:00:00,31.3,31.3,31.3,31.3,2512.0,28.4462,28.4462,28.4462,28.4462,2512.0
2017-11-10 14:30:00,31.3,31.33,31.3,31.33,11100.0,28.4462,28.4735,28.4462,28.4735,11100.0
2017-11-10 15:00:00,31.33,31.33,31.32,31.32,1430.0,28.4735,28.4735,28.4644,28.4644,1430.0
2017-11-10 15:30:00,31.32,31.41,31.32,31.38,29539.0,28.4644,28.5462,28.4644,28.5189,29539.0
2017-11-13 09:30:00,31.44,31.47,31.43,31.44,17335.0,28.5734,28.6007,28.5643,28.5734,17335.0
2017-11-13 10:00:00,31.45,31.45,31.42,31.43,5662.0,28.5825,28.5825,28.5552,28.5643,5662.0
2017-11-13 10:30:00,31.43,31.48,31.42,31.48,9100.0,28.5643,28.6098,28.5552,28.6098,9100.0
2017-11-13 11:00:00,31.47,31.48,31.47,31.48,5000.0,28.6007,28.6098,28.6007,28.6098,5000.0
2017-11-13 11:30:00,31.48,31.48,31.47,31.48,3900.0,28.6098,28.6098,28.6007,28.6098,3900.0
2017-11-13 12:00:00,31.48,31.49,31.47,31.47,5513.0,28.6098,28.6189,28.6007,28.6007,5513.0
2017-11-13 12:30:00,31.47,31.47,31.46,31.46,5700.0,28.6007,28.6007,28.5916,28.5916,5700.0
2017-11-13 13:00:00,31.46,31.46,31.45,31.45,10321.0,28.5916,28.5916,28.5825,28.5825,10321.0
2017-11-13 13:30:00,31.45,31.46,31.45,31.46,7600.0,28.5825,28.5916,28.5825,28.5916,7600.0
2017-11-13 14:00:00,31.46,31.47,31.46,31.46,3400.0,28.5916,28.6007,28.5916,28.5916,3400.0
2017-11-13 14:30:00,31.46,31.47,31.46,31.47,716.0,28.5916,28.6007,28.5916,28.6007,716.0
2017-11-13 15:00:00,31.46,31.47,31.46,31.47,1000.0,28.5916,28.6007,28.5916,28.6007,1000.0
2017-11-13 15:30:00,31.47,31.48,31.46,31.48,15813.0,28.6007,28.6098,28.5916,28.6098,15813.0
2017-11-14 09:30:00,31.25,31.29,31.23,31.23,26497.0,28.4007,28.4371,28.3826,28.3826,26497.0
2017-11-14 10:00:00,31.24,31.24,31.2,31.2,4100.0,28.3917,28.3917,28.3553,28.3553,4100.0
2017-11-14 10:30:00,31.2,31.23,31.19,31.21,5100.0,28.3553,28.3826,28.3462,28.3644,5100.0
2017-11-14 11:00:00,31.21,31.23,31.2,31.22,6100.0,28.3644,28.3826,28.3553,28.3735,6100.0
2017-11-14 11:30:00,31.22,31.22,31.22,31.22,935.0,28.3735,28.3735,28.3735,28.3735,935.0
2017-11-14 12:00:00,31.21,31.22,31.2,31.22,3000.0,28.3644,28.3735,28.3553,28.3735,3000.0
2017-11-14 12:30:00,31.22,31.24,31.2,31.23,7845.0,28.3735,28.3917,28.3553,28.3826,7845.0
2017-11-14 13:00:00,31.22,31.22,31.21,31.21,400.0,28.3735,28.3735,28.3644,28.3644,400.0
2017-11-14 13:30:00,31.2,31.2,31.19,31.19,3200.0,28.3553,28.3553,28.3462,28.3462,3200.0
2017-11-14 14:00:00,31.19,31.23,31.19,31.2,5646.0,28.3462,28.3826,28.3462,28.3553,5646.0
2017-11-14 14:30:00,31.2,31.2,31.17,31.18,6775.0,28.3553,28.3553,28.328,28.3371,6775.0
2017-11-14 15:00:00,31.18,31.2,31.17,31.17,3317.0,28.3371,28.3553,28.328,28.328,3317.0
2017-11-14 15:30:00,31.17,31.2,31.17,31.19,29201.0,28.328,28.3553,28.328,28.3462,29201.0
2017-11-15 09:30:00,31.0,31.04,30.99,30.99,42146.0,28.1735,28.2099,28.1645,28.1645,42146.0
2017-11-15 10:00:00,31.0,31.0,30.98,30.99,8684.0,28.1735,28.1735,28.1554,28.1645,8684.0
2017-11-15 10:30:00,30.99,31.01,30.99,31.01,7862.0,28.1645,28.1826,28.1645,28.1826,7862.0
2017-11-15 11:00:00,31.01,31.01,31.0,31.0,3525.0,28.1826,28.1826,28.1735,28.1735,3525.0
2017-11-15 11:30:00,31.0,31.01,31.0,31.0,8132.0,28.1735,28.1826,28.1735,28.1735,8132.0
2017-11-15 12:00:00,30.99,31.01,30.99,30.99,2500.0,28.1645,28.1826,28.1645,28.1645,2500.0
2017-11-15 12:30:00,30.99,31.02,30.99,30.99,2200.0,28.1645,28.1917,28.1645,28.1645,2200.0
2017-11-15 13:00:00,30.99,30.99,30.99,30.99,2700.0,28.1645,28.1645,28.1645,28.1645,2700.0
2017-11-15 13:30:00,30.99,30.99,30.97,30.97,1680.0,28.1645,28.1645,28.1463,28.1463,1680.0
2017-11-15 14:00:00,30.98,30.98,30.95,30.97,6838.0,28.1554,28.1554,28.1281,28.1463,6838.0
2017-11-15 14:30:00,30.97,30.97,30.95,30.95,2900.0,28.1463,28.1463,28.1281,28.1281,2900.0
2017-11-15 15:00:00,30.95,30.96,30.95,30.96,6357.0,28.1281,28.1372,28.1281,28.1372,6357.0
2017-11-15 15:30:00,30.96,30.99,30.95,30.96,17042.0,28.1372,28.1645,28.1281,28.1372,17042.0
2017-11-16 09:30:00,31.29,31.33,31.29,31.33,27508.0,28.4371,28.4735,28.4371,28.4735,27508.0
2017-11-16 10:00:00,31.33,31.37,31.33,31.37,9655.0,28.4735,28.5098,28.4735,28.5098,9655.0
2017-11-16 10:30:00,31.36,31.38,31.36,31.37,2458.0,28.5007,28.5189,28.5007,28.5098,2458.0
2017-11-16 11:00:00,31.37,31.38,31.37,31.37,2600.0,28.5098,28.5189,28.5098,28.5098,2600.0
2017-11-16 11:30:00,31.37,31.37,31.37,31.37,100.0,28.5098,28.5098,28.5098,28.5098,100.0
2017-11-16 12:00:00,31.38,31.4,31.38,31.4,1500.0,28.5189,28.5371,28.5189,28.5371,1500.0
2017-11-16 12:30:00,31.39,31.4,31.39,31.4,1200.0,28.528,28.5371,28.528,28.5371,1200.0
2017-11-16 13:00:00,31.41,31.44,31.41,31.44,4426.0,28.5462,28.5734,28.5462,28.5734,4426.0
2017-11-16 13:30:00,31.45,31.46,31.44,31.46,6300.0,28.5825,28.5916,28.5734,28.5916,6300.0
2017-11-16 14:00:00,31.46,31.48,31.46,31.48,2823.0,28.5916,28.6098,28.5916,28.6098,2823.0
2017-11-16 14:30:00,31.48,31.48,31.47,31.47,5417.0,28.6098,28.6098,28.6007,28.6007,5417.0
2017-11-16 15:00:00,31.46,31.47,31.44,31.46,3700.0,28.5916,28.6007,28.5734,28.5916,3700.0
2017-11-16 15:30:00,31.47,31.47,31.43,31.43,18929.0,28.6007,28.6007,28.5643,28.5643,18929.0
2017-11-17 09:30:00,31.43,31.46,31.42,31.42,13412.0,28.5643,28.5916,28.5552,28.5552,13412.0
2017-11-17 10:00:00,31.42,31.42,31.4,31.4,8768.0,28.5552,28.5552,28.5371,28.5371,8768.0
2017-11-17 10:30:00,31.4,31.4,31.39,31.39,400.0,28.5371,28.5371,28.528,28.528,400.0
2017-11-17 11:00:00,31.4,31.41,31.39,31.39,600.0,28.5371,28.5462,28.528,28.528,600.0
2017-11-17 11:30:00,31.4,31.41,31.4,31.41,700.0,28.5371,28.5462,28.5371,28.5462,700.0
2017-11-17 12:00:00,31.42,31.43,31.42,31.43,700.0,28.5552,28.5643,28.5552,28.5643,700.0
2017-11-17 12:30:00,31.43,31.43,31.43,31.43,0.0,28.5643,28.5643,28.5643,28.5643,0.0
2017-11-17 13:00:00,31.42,31.45,31.42,31.45,1390.0,28.5552,28.5825,28.5552,28.5825,1390.0
2017-11-17 13:30:00,31.44,31.45,31.44,31.45,400.0,28.5734,28.5825,28.5734,28.5825,400.0
2017-11-17 14:00:00,31.45,31.45,31.42,31.44,5913.0,28.5825,28.5825,28.5552,28.5734,5913.0
2017-11-17 14:30:00,31.43,31.43,31.43,31.43,400.0,28.5643,28.5643,28.5643,28.5643,400.0
2017-11-17 15:00:00,31.42,31.42,31.41,31.42,4892.0,28.5552,28.5552,28.5462,28.5552,4892.0
2017-11-17 15:30:00,31.42,31.43,31.39,31.39,10782.0,28.5552,28.5643,28.528,28.528,10782.0
2017-11-20 09:30:00,31.52,31.62,31.52,31.54,31035.0,28.6461,28.737,28.6461,28.6643,31035.0
2017-11-20 10:00:00,31.55,31.56,31.55,31.56,600.0,28.6734,28.6825,28.6734,28.6825,600.0
2017-11-20 10:30:00,31.56,31.56,31.56,31.56,300.0,28.6825,28.6825,28.6825,28.6825,300.0
2017-11-20 11:00:00,31.57,31.58,31.57,31.58,1218.0,28.6916,28.7007,28.6916,28.7007,1218.0
2017-11-20 11:30:00,31.58,31.58,31.52,31.55,11869.0,28.7007,28.7007,28.6461,28.6734,11869.0
2017-11-20 12:00:00,31.56,31.57,31.53,31.53,1000.0,28.6825,28.6916,28.6552,28.6552,1000.0
2017-11-20 12:30:00,31.52,31.53,31.52,31.53,876.0,28.6461,28.6552,28.6461,28.6552,876.0
2017-11-20 13:00:00,31.53,31.53,31.51,31.51,1398.0,28.6552,28.6552,28.637,28.637,1398.0
2017-11-20 13:30:00,31.51,31.51,31.5,31.5,1659.0,28.637,28.637,28.628,28.628,1659.0
2017-11-20 14:00:00,31.51,31.53,31.51,31.53,1200.0,28.637,28.6552,28.637,28.6552,1200.0
2017-11-20 14:30:00,31.53,31.53,31.52,31.52,3836.0,28.6552,28.6552,28.6461,28.6461,3836.0
2017-11-20 15:00:00,31.53,31.55,31.52,31.53,1268.0,28.6552,28.6734,28.6461,28.6552,1268.0
2017-11-20 15:30:00,31.52,31.58,31.52,31.58,9305.0,28.6461,28.7007,28.6461,28.7007,9305.0
2017-11-21 09:30:00,32.31,32.4,32.26,32.38,69861.0,29.3641,29.4459,29.3187,29.4277,69861.0
2017-11-21 10:00:00,32.38,32.42,32.38,32.42,53418.0,29.4277,29.4641,29.4277,29.4641,53418.0
2017-11-21 10:30:00,32.42,32.44,32.42,32.44,47499.0,29.4641,29.4822,29.4641,29.4822,47499.0
2017-11-21 11:00:00,32.44,32.46,32.44,32.44,3300.0,29.4822,29.5004,29.4822,29.4822,3300.0
2017-11-21 11:30:00,32.44,32.44,32.43,32.44,3110.0,29.4822,29.4822,29.4732,29.4822,3110.0
2017-11-21 12:00:00,32.44,32.46,32.44,32.45,5728.0,29.4822,29.5004,29.4822,29.4913,5728.0
2017-11-21 12:30:00,32.45,32.45,32.44,32.45,2750.0,29.4913,29.4913,29.4822,29.4913,2750.0
2017-11-21 13:00:00,32.44,32.45,32.43,32.44,9200.0,29.4822,29.4913,29.4732,29.4822,9200.0
2017-11-21 13:30:00,32.44,32.46,32.44,32.46,6267.0,29.4822,29.5004,29.4822,29.5004,6267.0
2017-11-21 14:00:00,32.46,32.47,32.44,32.47,5038.0,29.5004,29.5095,29.4822,29.5095,5038.0
2017-11-21 14:30:00,32.47,32.48,32.47,32.48,6800.0,29.5095,29.5186,29.5095,29.5186,6800.0
2017-11-21 15:00:00,32.49,32.49,32.49,32.49,10600.0,29.5277,29.5277,29.5277,29.5277,10600.0
2017-11-21 15:30:00,32.49,32.49,32.47,32.47,23147.0,29.5277,29.5277,29.5095,29.5095,23147.0
2017-11-22 09:30:00,32.42,32.45,32.4,32.4,36618.0,29.4641,29.4913,29.4459,29.4459,36618.0
2017-11-22 10:00:00,32.41,32.41,32.4,32.4,3000.0,29.455,29.455,29.4459,29.4459,3000.0
2017-11-22 10:30:00,32.4,32.4,32.38,32.4,22364.0,29.4459,29.4459,29.4277,29.4459,22364.0
2017-11-22 11:00:00,32.4,32.4,32.4,32.4,2010.0,29.4459,29.4459,29.4459,29.4459,2010.0
2017-11-22 11:30:00,32.4,32.4,32.4,32.4,3113.0,29.4459,29.4459,29.4459,29.4459,3113.0
2017-11-22 12:00:00,32.4,32.4,32.4,32.4,300.0,29.4459,29.4459,29.4459,29.4459,300.0
2017-11-22 12:30:00,32.41,32.41,32.41,32.41,300.0,29.455,29.455,29.455,29.455,300.0
2017-11-22 13:00:00,32.41,32.41,32.41,32.41,300.0,29.455,29.455,29.455,29.455,300.0
2017-11-22 13:30:00,32.41,32.41,32.41,32.41,0.0,29.455,29.455,29.455,29.455,0.0
2017-11-22 14:00:00,32.41,32.42,32.41,32.42,2814.0,29.455,29.4641,29.455,29.4641,2814.0
2017-11-22 14:30:00,32.42,32.42,32.42,32.42,1040.0,29.4641,29.4641,29.4641,29.4641,1040.0
2017-11-22 15:00:00,32.43,32.45,32.43,32.45,10300.0,29.4732,29.4913,29.4732,29.4913,10300.0
2017-11-22 15:30:00,32.45,32.45,32.41,32.43,10750.0,29.4913,29.4913,29.455,29.4732,10750.0
2017-11-24 09:30:00,31.64,31.71,31.56,31.56,74055.0,28.7552,28.8188,28.6825,28.6825,74055.0
2017-11-24 10:00:00,31.56,31.57,31.56,31.56,500.0,28.6825,28.6916,28.6825,28.6825,500.0
2017-11-24 10:30:00,31.57,31.58,31.57,31.58,4500.0,28.6916,28.7007,28.6916,28.7007,4500.0
2017-11-24 11:00:00,31.59,31.6,31.58,31.6,3947.0,28.7097,28.7188,28.7007,28.7188,3947.0
2017-11-24 11:30:00,31.6,31.61,31.57,31.57,7600.0,28.7188,28.7279,28.6916,28.6916,7600.0
2017-11-24 12:00:00,31.57,31.57,31.55,31.55,11484.0,28.6916,28.6916,28.6734,28.6734,11484.0
2017-11-24 12:30:00,31.54,31.56,31.48,31.53,67383.0,28.6643,28.6825,28.6098,28.6552,67383.0
2017-11-27 09:30:00,31.14,31.14,31.03,31.07,28583.0,28.3008,28.3008,28.2008,28.2372,28583.0
2017-11-27 10:00:00,31.06,31.06,31.03,31.03,12600.0,28.2281,28.2281,28.2008,28.2008,12600.0
2017-11-27 10:30:00,31.03,31.05,31.03,31.03,9433.0,28.2008,28.219,28.2008,28.2008,9433.0
2017-11-27 11:00:00,31.04,31.04,31.01,31.01,5132.0,28.2099,28.2099,28.1826,28.1826,5132.0
2017-11-27 11:30:00,31.0,31.0,30.97,30.99,6999.0,28.1735,28.1735,28.1463,28.1645,6999.0
2017-11-27 12:00:00,30.99,31.0,30.99,30.99,6108.0,28.1645,28.1735,28.1645,28.1645,6108.0
2017-11-27 12:30:00,31.0,31.0,31.0,31.0,3600.0,28.1735,28.1735,28.1735,28.1735,3600.0
2017-11-27 13:00:00,31.0,31.05,31.0,31.05,13400.0,28.1735,28.219,28.1735,28.219,13400.0
2017-11-27 13:30:00,31.05,31.05,31.03,31.03,5072.0,28.219,28.219,28.2008,28.2008,5072.0
2017-11-27 14:00:00,31.03,31.03,31.02,31.02,2360.0,28.2008,28.2008,28.1917,28.1917,2360.0
2017-11-27 14:30:00,31.02,31.02,31.02,31.02,2460.0,28.1917,28.1917,28.1917,28.1917,2460.0
2017-11-27 15:00:00,31.02,31.02,31.01,31.01,1737.0,28.1917,28.1917,28.1826,28.1826,1737.0
2017-11-27 15:30:00,31.01,31.03,30.96,30.99,45884.0,28.1826,28.2008,28.1372,28.1645,45884.0
2017-11-28 09:30:00,31.09,31.18,31.09,31.1,37228.0,28.2553,28.3371,28.2553,28.2644,37228.0
2017-11-28 10:00:00,31.1,31.1,31.06,31.08,8300.0,28.2644,28.2644,28.2281,28.2462,8300.0
2017-11-28 10:30:00,31.08,31.09,31.07,31.09,5100.0,28.2462,28.2553,28.2372,28.2553,5100.0
2017-11-28 11:00:00,31.08,31.09,31.06,31.08,11210.0,28.2462,28.2553,28.2281,28.2462,11210.0
2017-11-28 11:30:00,31.1,31.12,31.1,31.12,1000.0,28.2644,28.2826,28.2644,28.2826,1000.0
2017-11-28 12:00:00,31.12,31.13,31.12,31.13,2100.0,28.2826,28.2917,28.2826,28.2917,2100.0
2017-11-28 12:30:00,31.14,31.14,31.12,31.12,6452.0,28.3008,28.3008,28.2826,28.2826,6452.0
2017-11-28 13:00:00,31.12,31.12,31.1,31.1,1177.0,28.2826,28.2826,28.2644,28.2644,1177.0
2017-11-28 13:30:00,31.1,31.11,31.1,31.11,700.0,28.2644,28.2735,28.2644,28.2735,700.0
2017-11-28 14:00:00,31.11,31.13,31.1,31.13,1500.0,28.2735,28.2917,28.2644,28.2917,1500.0
2017-11-28 14:30:00,31.12,31.13,31.11,31.12,5962.0,28.2826,28.2917,28.2735,28.2826,5962.0
2017-11-28 15:00:00,31.12,31.13,31.12,31.13,29525.0,28.2826,28.2917,28.2826,28.2917,29525.0
2017-11-28 15:30:00,31.12,31.15,31.1,31.15,16986.0,28.2826,28.3099,28.2644,28.3099,16986.0
2017-11-29 09:30:00,31.03,31.03,30.91,30.91,54781.0,28.2008,28.2008,28.0917,28.0917,54781.0
2017-11-29 10:00:00,30.91,30.91,30.86,30.86,22473.0,28.0917,28.0917,28.0463,28.0463,22473.0
2017-11-29 10:30:00,30.85,30.9,30.85,30.85,4100.0,28.0372,28.0827,28.0372,28.0372,4100.0
2017-11-29 11:00:00,30.84,30.84,30.78,30.78,18400.0,28.0281,28.0281,27.9736,27.9736,18400.0
2017-11-29 11:30:00,30.77,30.77,30.75,30.77,13424.0,27.9645,27.9645,27.9463,27.9645,13424.0
2017-11-29 12:00:00,30.77,30.82,30.77,30.8,7300.0,27.9645,28.01,27.9645,27.9918,7300.0
2017-11-29 12:30:00,30.81,30.83,30.8,30.83,2400.0,28.0009,28.019,27.9918,28.019,2400.0
2017-11-29 13:00:00,30.82,30.83,30.81,30.83,4800.0,28.01,28.019,28.0009,28.019,4800.0
2017-11-29 13:30:00,30.82,30.82,30.8,30.8,1585.0,28.01,28.01,27.9918,27.9918,1585.0
2017-11-29 14:00:00,30.81,30.81,30.8,30.8,2700.0,28.0009,28.0009,27.9918,27.9918,2700.0
2017-11-29 14:30:00,30.81,30.81,30.79,30.79,3428.0,28.0009,28.0009,27.9827,27.9827,3428.0
2017-11-29 15:00:00,30.78,30.78,30.77,30.78,5300.0,27.9736,27.9736,27.9645,27.9736,5300.0
2017-11-29 15:30:00,30.79,30.8,30.77,30.8,41345.0,27.9827,27.9918,27.9645,27.9918,41345.0
2017-11-30 09:30:00,30.66,30.66,30.59,30.62,19202.0,27.8645,27.8645,27.8009,27.8282,19202.0
2017-11-30 10:00:00,30.6,30.65,30.6,30.65,13178.0,27.81,27.8555,27.81,27.8555,13178.0
2017-11-30 10:30:00,30.64,30.65,30.63,30.63,10475.0,27.8464,27.8555,27.8373,27.8373,10475.0
2017-11-30 11:00:00,30.64,30.66,30.64,30.66,7470.0,27.8464,27.8645,27.8464,27.8645,7470.0
2017-11-30 11:30:00,30.65,30.66,30.65,30.65,1578.0,27.8555,27.8645,27.8555,27.8555,1578.0
2017-11-30 12:00:00,30.64,30.64,30.64,30.64,800.0,27.8464,27.8464,27.8464,27.8464,800.0
2017-11-30 12:30:00,30.64,30.64,30.63,30.63,4200.0,27.8464,27.8464,27.8373,27.8373,4200.0
2017-11-30 13:00:00,30.63,30.63,30.63,30.63,903.0,27.8373,27.8373,27.8373,27.8373,903.0
2017-11-30 13:30:00,30.63,30.63,30.61,30.61,2493.0,27.8373,27.8373,27.8191,27.8191,2493.0
2017-11-30 14:00:00,30.61,30.61,30.61,30.61,1900.0,27.8191,27.8191,27.8191,27.8191,1900.0
2017-11-30 14:30:00,30.6,30.6,30.59,30.59,3900.0,27.81,27.81,27.8009,27.8009,3900.0
2017-11-30 15:00:00,30.59,30.62,30.59,30.61,4247.0,27.8009,27.8282,27.8009,27.8191,4247.0
2017-11-30 15:30:00,30.61,30.61,30.57,30.61,25499.0,27.8191,27.8191,27.7827,27.8191,25499.0
2017-12-01 09:30:00,30.43,30.43,30.32,30.33,33238.0,27.6555,27.6555,27.5555,27.5646,33238.0
2017-12-01 10:00:00,30.33,30.36,30.33,30.33,13239.0,27.5646,27.5919,27.5646,27.5646,13239.0
2017-12-01 10:30:00,30.33,30.35,30.3,30.3,5237.0,27.5646,27.5828,27.5374,27.5374,5237.0
2017-12-01 11:00:00,30.3,30.3,30.24,30.24,7532.0,27.5374,27.5374,27.4828,27.4828,7532.0
2017-12-01 11:30:00,30.23,30.24,30.16,30.19,4950.0,27.4737,27.4828,27.4101,27.4374,4950.0
2017-12-01 12:00:00,30.24,30.24,30.2,30.21,1549.0,27.4828,27.4828,27.4465,27.4556,1549.0
2017-12-01 12:30:00,30.21,30.27,30.21,30.27,8199.0,27.4556,27.5101,27.4556,27.5101,8199.0
2017-12-01 13:00:00,30.26,30.27,30.24,30.24,2680.0,27.501,27.5101,27.4828,27.4828,2680.0
2017-12-01 13:30:00,30.24,30.24,30.24,30.24,0.0,27.4828,27.4828,27.4828,27.4828,0.0
2017-12-01 14:00:00,30.25,30.3,30.25,30.3,4500.0,27.4919,27.5374,27.4919,27.5374,4500.0
2017-12-01 14:30:00,30.33,30.33,30.24,30.25,9205.0,27.5646,27.5646,27.4828,27.4919,9205.0
2017-12-01 15:00:00,30.26,30.31,30.26,30.26,4076.0,27.501,27.5465,27.501,27.501,4076.0
2017-12-01 15:30:00,30.26,30.29,30.24,30.24,10999.0,27.501,27.5283,27.4828,27.4828,10999.0
2017-12-04 09:30:00,30.64,30.64,30.52,30.53,23593.0,27.8464,27.8464,27.7373,27.7464,23593.0
2017-12-04 10:00:00,30.54,30.55,30.52,30.54,10411.0,27.7555,27.7646,27.7373,27.7555,10411.0
2017-12-04 10:30:00,30.53,30.53,30.47,30.5,11169.0,27.7464,27.7464,27.6919,27.7191,11169.0
2017-12-04 11:00:00,30.51,30.55,30.5,30.53,6244.0,27.7282,27.7646,27.7191,27.7464,6244.0
2017-12-04 11:30:00,30.53,30.55,30.53,30.53,5232.0,27.7464,27.7646,27.7464,27.7464,5232.0
2017-12-04 12:00:00,30.53,30.53,30.53,30.53,2591.0,27.7464,27.7464,27.7464,27.7464,2591.0
2017-12-04 12:30:00,30.54,30.54,30.54,30.54,100.0,27.7555,27.7555,27.7555,27.7555,100.0
2017-12-04 13:00:00,30.54,30.55,30.54,30.54,1000.0,27.7555,27.7646,27.7555,27.7555,1000.0
2017-12-04 13:30:00,30.54,30.56,30.54,30.56,2500.0,27.7555,27.7737,27.7555,27.7737,2500.0
2017-12-04 14:00:00,30.56,30.56,30.53,30.53,2500.0,27.7737,27.7737,27.7464,27.7464,2500.0
2017-12-04 14:30:00,30.53,30.53,30.5,30.5,9918.0,27.7464,27.7464,27.7191,27.7191,9918.0
2017-12-04 15:00:00,30.5,30.5,30.48,30.5,7780.0,27.7191,27.7191,27.701,27.7191,7780.0
2017-12-04 15:30:00,30.5,30.54,30.47,30.53,17360.0,27.7191,27.7555,27.6919,27.7464,17360.0
2017-12-05 09:30:00,30.65,30.66,30.61,30.66,43239.0,27.8555,27.8645,27.8191,27.8645,43239.0
2017-12-05 10:00:00,30.66,30.73,30.66,30.73,25165.0,27.8645,27.9282,27.8645,27.9282,25165.0
2017-12-05 10:30:00,30.71,30.73,30.71,30.73,2900.0,27.91,27.9282,27.91,27.9282,2900.0
2017-12-05 11:00:00,30.73,30.77,30.73,30.77,2200.0,27.9282,27.9645,27.9282,27.9645,2200.0
2017-12-05 11:30:00,30.75,30.75,30.74,30.74,1000.0,27.9463,27.9463,27.9372,27.9372,1000.0
2017-12-05 12:00:00,30.72,30.76,30.72,30.76,3000.0,27.9191,27.9554,27.9191,27.9554,3000.0
2017-12-05 12:30:00,30.76,30.77,30.76,30.76,2200.0,27.9554,27.9645,27.9554,27.9554,2200.0
2017-12-05 13:00:00,30.75,30.77,30.75,30.76,3529.0,27.9463,27.9645,27.9463,27.9554,3529.0
2017-12-05 13:30:00,30.76,30.77,30.76,30.77,2300.0,27.9554,27.9645,27.9554,27.9645,2300.0
2017-12-05 14:00:00,30.76,30.77,30.74,30.75,1192.0,27.9554,27.9645,27.9372,27.9463,1192.0
2017-12-05 14:30:00,30.74,30.74,30.74,30.74,900.0,27.9372,27.9372,27.9372,27.9372,900.0
2017-12-05 15:00:00,30.75,30.75,30.73,30.75,6786.0,27.9463,27.9463,27.9282,27.9463,6786.0
2017-12-05 15:30:00,30.74,30.76,30.73,30.75,22387.0,27.9372,27.9554,27.9282,27.9463,22387.0
2017-12-06 09:30:00,30.52,30.6,30.49,30.52,29938.0,27.7373,27.81,27.71,27.7373,29938.0
2017-12-06 10:00:00,30.52,30.54,30.5,30.51,14030.0,27.7373,27.7555,27.7191,27.7282,14030.0
2017-12-06 10:30:00,30.52,30.52,30.51,30.52,1040.0,27.7373,27.7373,27.7282,27.7373,1040.0
2017-12-06 11:00:00,30.51,30.51,30.5,30.5,1840.0,27.7282,27.7282,27.7191,27.7191,1840.0
2017-12-06 11:30:00,30.49,30.49,30.48,30.48,900.0,27.71,27.71,27.701,27.701,900.0
2017-12-06 12:00:00,30.48,30.48,30.45,30.46,8000.0,27.701,27.701,27.6737,27.6828,8000.0
2017-12-06 12:30:00,30.45,30.46,30.44,30.44,2300.0,27.6737,27.6828,27.6646,27.6646,2300.0
2017-12-06 13:00:00,30.42,30.43,30.42,30.43,1159.0,27.6464,27.6555,27.6464,27.6555,1159.0
2017-12-06 13:30:00,30.44,30.45,30.44,30.45,1680.0,27.6646,27.6737,27.6646,27.6737,1680.0
2017-12-06 14:00:00,30.45,30.45,30.44,30.44,3643.0,27.6737,27.6737,27.6646,27.6646,3643.0
2017-12-06 14:30:00,30.44,30.44,30.43,30.43,700.0,27.6646,27.6646,27.6555,27.6555,700.0
2017-12-06 15:00:00,30.44,30.44,30.44,30.44,1330.0,27.6646,27.6646,27.6646,27.6646,1330.0
2017-12-06 15:30:00,30.43,30.43,30.32,30.38,72352.0,27.6555,27.6555,27.5555,27.6101,72352.0
2017-12-07 09:30:00,30.12,30.14,30.02,30.14,54520.0,27.3738,27.392,27.2829,27.392,54520.0
2017-12-07 10:00:00,30.15,30.2,30.12,30.19,63522.0,27.401,27.4465,27.3738,27.4374,63522.0
2017-12-07 10:30:00,30.19,30.23,30.18,30.2,21291.0,27.4374,27.4737,27.4283,27.4465,21291.0
2017-12-07 11:00:00,30.18,30.18,30.16,30.18,7200.0,27.4283,27.4283,27.4101,27.4283,7200.0
2017-12-07 11:30:00,30.22,30.22,30.18,30.19,1731.0,27.4647,27.4647,27.4283,27.4374,1731.0
2017-12-07 12:00:00,30.19,30.19,30.18,30.19,1087.0,27.4374,27.4374,27.4283,27.4374,1087.0
2017-12-07 12:30:00,30.18,30.19,30.18,30.19,300.0,27.4283,27.4374,27.4283,27.4374,300.0
2017-12-07 13:00:00,30.19,30.2,30.19,30.2,1500.0,27.4374,27.4465,27.4374,27.4465,1500.0
2017-12-07 13:30:00,30.2,30.2,30.16,30.16,4406.0,27.4465,27.4465,27.4101,27.4101,4406.0
2017-12-07 14:00:00,30.16,30.17,30.15,30.17,1505.0,27.4101,27.4192,27.401,27.4192,1505.0
2017-12-07 14:30:00,30.15,30.15,30.12,30.12,1905.0,27.401,27.401,27.3738,27.3738,1905.0
2017-12-07 15:00:00,30.14,30.15,30.13,30.15,800.0,27.392,27.401,27.3829,27.401,800.0
2017-12-07 15:30:00,30.15,30.16,30.11,30.16,14472.0,27.401,27.4101,27.3647,27.4101,14472.0
2017-12-08 09:30:00,30.41,30.46,30.4,30.46,80552.0,27.6373,27.6828,27.6282,27.6828,80552.0
2017-12-08 10:00:00,30.44,30.46,30.44,30.46,9100.0,27.6646,27.6828,27.6646,27.6828,9100.0
2017-12-08 10:30:00,30.46,30.46,30.46,30.46,796.0,27.6828,27.6828,27.6828,27.6828,796.0
2017-12-08 11:00:00,30.47,30.49,30.42,30.43,12000.0,27.6919,27.71,27.6464,27.6555,12000.0
2017-12-08 11:30:00,30.42,30.44,30.4,30.44,1700.0,27.6464,27.6646,27.6282,27.6646,1700.0
2017-12-08 12:00:00,30.44,30.46,30.43,30.46,709.0,27.6646,27.6828,27.6555,27.6828,709.0
2017-12-08 12:30:00,30.46,30.46,30.44,30.46,687.0,27.6828,27.6828,27.6646,27.6828,687.0
2017-12-08 13:00:00,30.46,30.46,30.46,30.46,0.0,27.6828,27.6828,27.6828,27.6828,0.0
2017-12-08 13:30:00,30.46,30.46,30.46,30.46,100.0,27.6828,27.6828,27.6828,27.6828,100.0
2017-12-08 14:00:00,30.45,30.45,30.45,30.45,300.0,27.6737,27.6737,27.6737,27.6737,300.0
2017-12-08 14:30:00,30.46,30.46,30.46,30.46,800.0,27.6828,27.6828,27.6828,27.6828,800.0
2017-12-08 15:00:00,30.47,30.48,30.47,30.48,500.0,27.6919,27.701,27.6919,27.701,500.0
2017-12-08 15:30:00,30.48,30.49,30.46,30.49,30225.0,27.701,27.71,27.6828,27.71,30225.0
2017-12-11 09:30:00,30.99,31.02,30.95,31.02,32360.0,28.1645,28.1917,28.1281,28.1917,32360.0
2017-12-11 10:00:00,31.03,31.05,31.02,31.04,3231.0,28.2008,28.219,28.1917,28.2099,3231.0
2017-12-11 10:30:00,31.05,31.06,31.05,31.06,3519.0,28.219,28.2281,28.219,28.2281,3519.0
2017-12-11 11:00:00,31.05,31.05,31.05,31.05,100.0,28.219,28.219,28.219,28.219,100.0
2017-12-11 11:30:00,31.03,31.03,31.02,31.03,1288.0,28.2008,28.2008,28.1917,28.2008,1288.0
2017-12-11 12:00:00,31.03,31.03,31.03,31.03,0.0,28.2008,28.2008,28.2008,28.2008,0.0
2017-12-11 12:30:00,31.03,31.03,31.03,31.03,0.0,28.2008,28.2008,28.2008,28.2008,0.0
2017-12-11 13:00:00,31.05,31.05,31.05,31.05,300.0,28.219,28.219,28.219,28.219,300.0
2017-12-11 13:30:00,31.05,31.05,31.05,31.05,200.0,28.219,28.219,28.219,28.219,200.0
2017-12-11 14:00:00,31.05,31.05,31.05,31.05,2670.0,28.219,28.219,28.219,28.219,2670.0
2017-12-11 14:30:00,31.04,31.06,31.04,31.06,2300.0,28.2099,28.2281,28.2099,28.2281,2300.0
2017-12-11 15:00:00,31.06,31.06,31.06,31.06,900.0,28.2281,28.2281,28.2281,28.2281,900.0
2017-12-11 15:30:00,31.06,31.1,31.06,31.1,16059.0,28.2281,28.2644,28.2281,28.2644,16059.0
2017-12-12 09:30:00,30.59,30.59,30.52,30.57,46392.0,27.8009,27.8009,27.7373,27.7827,46392.0
2017-12-12 10:00:00,30.58,30.59,30.55,30.57,3800.0,27.7918,27.8009,27.7646,27.7827,3800.0
2017-12-12 10:30:00,30.57,30.58,30.57,30.58,7800.0,27.7827,27.7918,27.7827,27.7918,7800.0
2017-12-12 11:00:00,30.58,30.58,30.58,30.58,2773.0,27.7918,27.7918,27.7918,27.7918,2773.0
2017-12-12 11:30:00,30.58,30.58,30.55,30.57,3909.0,27.7918,27.7918,27.7646,27.7827,3909.0
2017-12-12 12:00:00,30.57,30.58,30.56,30.57,1700.0,27.7827,27.7918,27.7737,27.7827,1700.0
2017-12-12 12:30:00,30.57,30.57,30.56,30.57,300.0,27.7827,27.7827,27.7737,27.7827,300.0
2017-12-12 13:00:00,30.57,30.57,30.57,30.57,1345.0,27.7827,27.7827,27.7827,27.7827,1345.0
2017-12-12 13:30:00,30.58,30.58,30.58,30.58,200.0,27.7918,27.7918,27.7918,27.7918,200.0
2017-12-12 14:00:00,30.58,30.6,30.58,30.6,5100.0,27.7918,27.81,27.7918,27.81,5100.0
2017-12-12 14:30:00,30.59,30.59,30.59,30.59,1300.0,27.8009,27.8009,27.8009,27.8009,1300.0
2017-12-12 15:00:00,30.6,30.62,30.6,30.62,5086.0,27.81,27.8282,27.81,27.8282,5086.0
2017-12-12 15:30:00,30.62,30.62,30.57,30.57,14322.0,27.8282,27.8282,27.7827,27.7827,14322.0
2017-12-13 09:30:00,30.89,30.97,30.89,30.95,17426.0,28.0736,28.1463,28.0736,28.1281,17426.0
2017-12-13 10:00:00,30.96,30.97,30.96,30.97,1300.0,28.1372,28.1463,28.1372,28.1463,1300.0
2017-12-13 10:30:00,30.96,30.98,30.96,30.98,7800.0,28.1372,28.1554,28.1372,28.1554,7800.0
2017-12-13 11:00:00,30.99,30.99,30.99,30.99,400.0,28.1645,28.1645,28.1645,28.1645,400.0
2017-12-13 11:30:00,30.99,30.99,30.98,30.98,3760.0,28.1645,28.1645,28.1554,28.1554,3760.0
2017-12-13 12:00:00,30.98,30.98,30.98,30.98,631.0,28.1554,28.1554,28.1554,28.1554,631.0
2017-12-13 12:30:00,30.98,30.98,30.98,30.98,3300.0,28.1554,28.1554,28.1554,28.1554,3300.0
2017-12-13 13:00:00,30.98,30.98,30.98,30.98,0.0,28.1554,28.1554,28.1554,28.1554,0.0
2017-12-13 13:30:00,30.98,30.99,30.98,30.99,2526.0,28.1554,28.1645,28.1554,28.1645,2526.0
2017-12-13 14:00:00,30.99,31.0,30.95,30.98,8961.0,28.1645,28.1735,28.1281,28.1554,8961.0
2017-12-13 14:30:00,30.98,31.0,30.98,31.0,2400.0,28.1554,28.1735,28.1554,28.1735,2400.0
2017-12-13 15:00:00,31.0,31.0,30.99,31.0,2700.0,28.1735,28.1735,28.1645,28.1735,2700.0
2017-12-13 15:30:00,31.0,31.04,31.0,31.02,36609.0,28.1735,28.2099,28.1735,28.1917,36609.0
2017-12-14 09:30:00,30.82,30.85,30.82,30.84,20576.0,28.01,28.0372,28.01,28.0281,20576.0
2017-12-14 10:00:00,30.84,30.86,30.84,30.85,1724.0,28.0281,28.0463,28.0281,28.0372,1724.0
2017-12-14 10:30:00,30.85,30.85,30.82,30.82,6000.0,28.0372,28.0372,28.01,28.01,6000.0
2017-12-14 11:00:00,30.83,30.83,30.82,30.82,932.0,28.019,28.019,28.01,28.01,932.0
2017-12-14 11:30:00,30.82,30.82,30.82,30.82,400.0,28.01,28.01,28.01,28.01,400.0
2017-12-14 12:00:00,30.82,30.82,30.78,30.78,3500.0,28.01,28.01,27.9736,27.9736,3500.0
2017-12-14 12:30:00,30.79,30.81,30.79,30.81,1400.0,27.9827,28.0009,27.9827,28.0009,1400.0
2017-12-14 13:00:00,30.81,30.81,30.8,30.8,600.0,28.0009,28.0009,27.9918,27.9918,600.0
2017-12-14 13:30:00,30.81,30.82,30.81,30.82,1500.0,28.0009,28.01,28.0009,28.01,1500.0
2017-12-14 14:00:00,30.82,30.85,30.79,30.79,3050.0,28.01,28.0372,27.9827,27.9827,3050.0
2017-12-14 14:30:00,30.78,30.81,30.78,30.81,2750.0,27.9736,28.0009,27.9736,28.0009,2750.0
2017-12-14 15:00:00,30.82,30.83,30.82,30.82,4169.0,28.01,28.019,28.01,28.01,4169.0
2017-12-14 15:30:00,30.82,30.83,30.78,30.79,13486.0,28.01,28.019,27.9736,27.9827,13486.0
2017-12-15 09:30:00,30.5,30.54,30.49,30.5,10235.0,27.7191,27.7555,27.71,27.7191,10235.0
2017-12-15 10:00:00,30.49,30.5,30.47,30.5,13182.0,27.71,27.7191,27.6919,27.7191,13182.0
2017-12-15 10:30:00,30.5,30.5,30.48,30.49,3760.0,27.7191,27.7191,27.701,27.71,3760.0
2017-12-15 11:00:00,30.49,30.5,30.49,30.5,2000.0,27.71,27.7191,27.71,27.7191,2000.0
2017-12-15 11:30:00,30.5,30.5,30.5,30.5,2801.0,27.7191,27.7191,27.7191,27.7191,2801.0
2017-12-15 12:00:00,30.5,30.51,30.5,30.51,2030.0,27.7191,27.7282,27.7191,27.7282,2030.0
2017-12-15 12:30:00,30.5,30.5,30.5,30.5,800.0,27.7191,27.7191,27.7191,27.7191,800.0
2017-12-15 13:00:00,30.5,30.51,30.5,30.5,1200.0,27.7191,27.7282,27.7191,27.7191,1200.0
2017-12-15 13:30:00,30.51,30.51,30.5,30.51,5205.0,27.7282,27.7282,27.7191,27.7282,5205.0
2017-12-15 14:00:00,30.51,30.52,30.5,30.5,6300.0,27.7282,27.7373,27.7191,27.7191,6300.0
2017-12-15 14:30:00,30.5,30.5,30.5,30.5,1700.0,27.7191,27.7191,27.7191,27.7191,1700.0
2017-12-15 15:00:00,30.5,30.5,30.5,30.5,1051.0,27.7191,27.7191,27.7191,27.7191,1051.0
2017-12-15 15:30:00,30.5,30.51,30.43,30.45,29340.0,27.7191,27.7282,27.6555,27.6737,29340.0
2017-12-18 09:30:00,30.45,30.46,30.43,30.43,14446.0,27.6737,27.6828,27.6555,27.6555,14446.0
2017-12-18 10:00:00,30.43,30.43,30.42,30.43,5830.0,27.6555,27.6555,27.6464,27.6555,5830.0
2017-12-18 10:30:00,30.42,30.44,30.42,30.44,6700.0,27.6464,27.6646,27.6464,27.6646,6700.0
2017-12-18 11:00:00,30.44,30.44,30.44,30.44,1400.0,27.6646,27.6646,27.6646,27.6646,1400.0
2017-12-18 11:30:00,30.44,30.45,30.44,30.44,3100.0,27.6646,27.6737,27.6646,27.6646,3100.0
2017-12-18 12:00:00,30.44,30.44,30.44,30.44,601.0,27.6646,27.6646,27.6646,27.6646,601.0
2017-12-18 12:30:00,30.44,30.44,30.42,30.42,4900.0,27.6646,27.6646,27.6464,27.6464,4900.0
2017-12-18 13:00:00,30.42,30.42,30.42,30.42,2200.0,27.6464,27.6464,27.6464,27.6464,2200.0
2017-12-18 13:30:00,30.41,30.41,30.4,30.4,600.0,27.6373,27.6373,27.6282,27.6282,600.0
2017-12-18 14:00:00,30.41,30.41,30.4,30.4,2236.0,27.6373,27.6373,27.6282,27.6282,2236.0
2017-12-18 14:30:00,30.4,30.4,30.39,30.39,2300.0,27.6282,27.6282,27.6192,27.6192,2300.0
2017-12-18 15:00:00,30.4,30.4,30.4,30.4,700.0,27.6282,27.6282,27.6282,27.6282,700.0
2017-12-18 15:30:00,30.39,30.39,30.38,30.38,11639.0,27.6192,27.6192,27.6101,27.6101,11639.0
2017-12-19 09:30:00,30.62,30.62,30.5,30.51,23161.0,28.0671,28.0671,27.9571,27.9663,23161.0
2017-12-19 10:00:00,30.52,30.54,30.51,30.51,10420.0,27.9754,27.9938,27.9663,27.9663,10420.0
2017-12-19 10:30:00,30.51,30.53,30.51,30.51,8465.0,27.9663,27.9846,27.9663,27.9663,8465.0
2017-12-19 11:00:00,30.5,30.53,30.49,30.52,11369.0,27.9571,27.9846,27.9479,27.9754,11369.0
2017-12-19 11:30:00,30.51,30.51,30.5,30.51,4230.0,27.9663,27.9663,27.9571,27.9663,4230.0
2017-12-19 12:00:00,30.51,30.51,30.5,30.5,2720.0,27.9663,27.9663,27.9571,27.9571,2720.0
2017-12-19 12:30:00,30.5,30.5,30.5,30.5,400.0,27.9571,27.9571,27.9571,27.9571,400.0
2017-12-19 13:00:00,30.5,30.5,30.5,30.5,500.0,27.9571,27.9571,27.9571,27.9571,500.0
2017-12-19 13:30:00,30.5,30.5,30.5,30.5,500.0,27.9571,27.9571,27.9571,27.9571,500.0
2017-12-19 14:00:00,30.5,30.5,30.45,30.45,31582.0,27.9571,27.9571,27.9113,27.9113,31582.0
2017-12-19 14:30:00,30.45,30.48,30.45,30.48,24395.0,27.9113,27.9388,27.9113,27.9388,24395.0
2017-12-19 15:00:00,30.47,30.49,30.47,30.49,6820.0,27.9296,27.9479,27.9296,27.9479,6820.0
2017-12-19 15:30:00,30.49,30.51,30.49,30.51,20505.0,27.9479,27.9663,27.9479,27.9663,20505.0
2017-12-20 09:30:00,30.58,30.59,30.56,30.57,19913.0,28.0304,28.0396,28.0121,28.0213,19913.0
2017-12-20 10:00:00,30.57,30.57,30.57,30.57,933.0,28.0213,28.0213,28.0213,28.0213,933.0
2017-12-20 10:30:00,30.57,30.57,30.56,30.56,766.0,28.0213,28.0213,28.0121,28.0121,766.0
2017-12-20 11:00:00,30.56,30.57,30.56,30.57,4604.0,28.0121,28.0213,28.0121,28.0213,4604.0
2017-12-20 11:30:00,30.58,30.59,30.58,30.59,400.0,28.0304,28.0396,28.0304,28.0396,400.0
2017-12-20 12:00:00,30.59,30.59,30.59,30.59,0.0,28.0396,28.0396,28.0396,28.0396,0.0
2017-12-20 12:30:00,30.58,30.58,30.58,30.58,700.0,28.0304,28.0304,28.0304,28.0304,700.0
2017-12-20 13:00:00,30.58,30.58,30.58,30.58,100.0,28.0304,28.0304,28.0304,28.0304,100.0
2017-12-20 13:30:00,30.58,30.6,30.58,30.6,1276.0,28.0304,28.0488,28.0304,28.0488,1276.0
2017-12-20 14:00:00,30.6,30.6,30.59,30.59,980.0,28.0488,28.0488,28.0396,28.0396,980.0
2017-12-20 14:30:00,30.59,30.59,30.58,30.58,700.0,28.0396,28.0396,28.0304,28.0304,700.0
2017-12-20 15:00:00,30.58,30.61,30.58,30.61,5033.0,28.0304,28.0579,28.0304,28.0579,5033.0
2017-12-20 15:30:00,30.62,30.64,30.58,30.62,43154.0,28.0671,28.0854,28.0304,28.0671,43154.0
2017-12-21 09:30:00,30.93,31.03,30.92,31.0,98801.0,28.3512,28.4429,28.3421,28.4154,98801.0
2017-12-21 10:00:00,31.01,31.01,31.01,31.01,4400.0,28.4246,28.4246,28.4246,28.4246,4400.0
2017-12-21 10:30:00,31.01,31.02,31.01,31.02,6500.0,28.4246,28.4337,28.4246,28.4337,6500.0
2017-12-21 11:00:00,31.02,31.05,31.01,31.03,5142.0,28.4337,28.4612,28.4246,28.4429,5142.0
2017-12-21 11:30:00,31.04,31.04,31.02,31.04,8500.0,28.4521,28.4521,28.4337,28.4521,8500.0
2017-12-21 12:00:00,31.03,31.03,31.03,31.03,900.0,28.4429,28.4429,28.4429,28.4429,900.0
2017-12-21 12:30:00,31.03,31.04,31.03,31.04,9636.0,28.4429,28.4521,28.4429,28.4521,9636.0
2017-12-21 13:00:00,31.04,31.04,31.04,31.04,2554.0,28.4521,28.4521,28.4521,28.4521,2554.0
2017-12-21 13:30:00,31.04,31.04,31.04,31.04,1300.0,28.4521,28.4521,28.4521,28.4521,1300.0
2017-12-21 14:00:00,31.04,31.05,31.04,31.05,600.0,28.4521,28.4612,28.4521,28.4612,600.0
2017-12-21 14:30:00,31.05,31.06,31.05,31.06,2400.0,28.4612,28.4704,28.4612,28.4704,2400.0
2017-12-21 15:00:00,31.07,31.07,31.06,31.07,3164.0,28.4796,28.4796,28.4704,28.4796,3164.0
2017-12-21 15:30:00,31.07,31.08,31.06,31.07,18798.0,28.4796,28.4887,28.4704,28.4796,18798.0
2017-12-22 09:30:00,30.93,31.05,30.88,30.95,27323.0,28.3512,28.4612,28.3054,28.3696,27323.0
2017-12-22 10:00:00,30.94,30.94,30.91,30.93,3399.0,28.3604,28.3604,28.3329,28.3512,3399.0
2017-12-22 10:30:00,30.93,30.93,30.92,30.92,400.0,28.3512,28.3512,28.3421,28.3421,400.0
2017-12-22 11:00:00,30.92,30.92,30.92,30.92,1112.0,28.3421,28.3421,28.3421,28.3421,1112.0
2017-12-22 11:30:00,30.93,30.93,30.92,30.92,3799.0,28.3512,28.3512,28.3421,28.3421,3799.0
2017-12-22 12:00:00,30.92,30.92,30.92,30.92,300.0,28.3421,28.3421,28.3421,28.3421,300.0
2017-12-22 12:30:00,30.92,30.95,30.92,30.94,1918.0,28.3421,28.3696,28.3421,28.3604,1918.0
2017-12-22 13:00:00,30.95,30.95,30.94,30.94,300.0,28.3696,28.3696,28.3604,28.3604,300.0
2017-12-22 13:30:00,30.95,30.95,30.95,30.95,400.0,28.3696,28.3696,28.3696,28.3696,400.0
2017-12-22 14:00:00,30.95,30.97,30.95,30.97,4700.0,28.3696,28.3879,28.3696,28.3879,4700.0
2017-12-22 14:30:00,30.97,30.97,30.97,30.97,2000.0,28.3879,28.3879,28.3879,28.3879,2000.0
2017-12-22 15:00:00,30.96,30.98,30.96,30.98,9769.0,28.3787,28.3971,28.3787,28.3971,9769.0
2017-12-22 15:30:00,30.98,30.98,30.97,30.97,21382.0,28.3971,28.3971,28.3879,28.3879,21382.0
2017-12-26 09:30:00,31.05,31.05,31.01,31.01,14930.0,28.4612,28.4612,28.4246,28.4246,14930.0
2017-12-26 10:00:00,31.01,31.02,31.01,31.02,1500.0,28.4246,28.4337,28.4246,28.4337,1500.0
2017-12-26 10:30:00,31.02,31.04,31.02,31.04,900.0,28.4337,28.4521,28.4337,28.4521,900.0
2017-12-26 11:00:00,31.04,31.04,31.04,31.04,200.0,28.4521,28.4521,28.4521,28.4521,200.0
2017-12-26 11:30:00,31.04,31.07,31.03,31.07,3800.0,28.4521,28.4796,28.4429,28.4796,3800.0
2017-12-26 12:00:00,31.07,31.07,31.07,31.07,100.0,28.4796,28.4796,28.4796,28.4796,100.0
2017-12-26 12:30:00,31.07,31.07,31.07,31.07,5000.0,28.4796,28.4796,28.4796,28.4796,5000.0
2017-12-26 13:00:00,31.06,31.06,31.05,31.05,6200.0,28.4704,28.4704,28.4612,28.4612,6200.0
2017-12-26 13:30:00,31.04,31.06,31.03,31.06,8487.0,28.4521,28.4704,28.4429,28.4704,8487.0
2017-12-26 14:00:00,31.06,31.06,31.06,31.06,400.0,28.4704,28.4704,28.4704,28.4704,400.0
2017-12-26 14:30:00,31.06,31.06,31.06,31.06,400.0,28.4704,28.4704,28.4704,28.4704,400.0
2017-12-26 15:00:00,31.06,31.06,31.06,31.06,0.0,28.4704,28.4704,28.4704,28.4704,0.0
2017-12-26 15:30:00,31.06,31.06,31.04,31.06,3400.0,28.4704,28.4704,28.4521,28.4704,3400.0
2017-12-27 09:30:00,30.47,30.47,30.44,30.47,35426.0,27.9296,27.9296,27.9021,27.9296,35426.0
2017-12-27 10:00:00,30.47,30.48,30.46,30.48,23573.0,27.9296,27.9388,27.9204,27.9388,23573.0
2017-12-27 10:30:00,30.47,30.48,30.47,30.47,690.0,27.9296,27.9388,27.9296,27.9296,690.0
2017-12-27 11:00:00,30.48,30.48,30.47,30.48,9449.0,27.9388,27.9388,27.9296,27.9388,9449.0
2017-12-27 11:30:00,30.47,30.47,30.46,30.46,1485.0,27.9296,27.9296,27.9204,27.9204,1485.0
2017-12-27 12:00:00,30.46,30.46,30.44,30.44,2508.0,27.9204,27.9204,27.9021,27.9021,2508.0
2017-12-27 12:30:00,30.44,30.44,30.44,30.44,1000.0,27.9021,27.9021,27.9021,27.9021,1000.0
2017-12-27 13:00:00,30.43,30.43,30.43,30.43,100.0,27.8929,27.8929,27.8929,27.8929,100.0
2017-12-27 13:30:00,30.43,30.44,30.43,30.43,700.0,27.8929,27.9021,27.8929,27.8929,700.0
2017-12-27 14:00:00,30.44,30.44,30.43,30.43,2650.0,27.9021,27.9021,27.8929,27.8929,2650.0
2017-12-27 14:30:00,30.43,30.47,30.43,30.47,5250.0,27.8929,27.9296,27.8929,27.9296,5250.0
2017-12-27 15:00:00,30.47,30.47,30.46,30.46,1700.0,27.9296,27.9296,27.9204,27.9204,1700.0
2017-12-27 15:30:00,30.45,30.5,30.43,30.48,83818.0,27.9113,27.9571,27.8929,27.9388,83818.0
2017-12-28 09:30:00,30.8,30.88,30.79,30.88,17900.0,28.2321,28.3054,28.2229,28.3054,17900.0
2017-12-28 10:00:00,30.88,30.9,30.85,30.89,29851.0,28.3054,28.3237,28.2779,28.3146,29851.0
2017-12-28 10:30:00,30.88,30.88,30.87,30.87,611.0,28.3054,28.3054,28.2962,28.2962,611.0
2017-12-28 11:00:00,30.87,30.87,30.86,30.86,600.0,28.2962,28.2962,28.2871,28.2871,600.0
2017-12-28 11:30:00,30.87,30.87,30.86,30.86,900.0,28.2962,28.2962,28.2871,28.2871,900.0
2017-12-28 12:00:00,30.87,30.88,30.87,30.88,750.0,28.2962,28.3054,28.2962,28.3054,750.0
2017-12-28 12:30:00,30.88,30.88,30.88,30.88,300.0,28.3054,28.3054,28.3054,28.3054,300.0
2017-12-28 13:00:00,30.88,30.88,30.88,30.88,200.0,28.3054,28.3054,28.3054,28.3054,200.0
2017-12-28 13:30:00,30.87,30.87,30.87,30.87,100.0,28.2962,28.2962,28.2962,28.2962,100.0
2017-12-28 14:00:00,30.87,30.88,30.86,30.86,2054.0,28.2962,28.3054,28.2871,28.2871,2054.0
2017-12-28 14:30:00,30.87,30.88,30.86,30.86,1600.0,28.2962,28.3054,28.2871,28.2871,1600.0
2017-12-28 15:00:00,30.86,30.87,30.84,30.87,2370.0,28.2871,28.2962,28.2687,28.2962,2370.0
2017-12-28 15:30:00,30.88,30.88,30.87,30.88,3912.0,28.3054,28.3054,28.2962,28.3054,3912.0
2017-12-29 09:30:00,31.0,31.03,31.0,31.02,7386.0,28.4154,28.4429,28.4154,28.4337,7386.0
2017-12-29 10:00:00,31.01,31.01,31.01,31.01,100.0,28.4246,28.4246,28.4246,28.4246,100.0
2017-12-29 10:30:00,31.01,31.02,31.01,31.02,3400.0,28.4246,28.4337,28.4246,28.4337,3400.0
2017-12-29 11:00:00,31.01,31.02,30.99,31.02,3000.0,28.4246,28.4337,28.4062,28.4337,3000.0
2017-12-29 11:30:00,31.02,31.02,31.0,31.01,3200.0,28.4337,28.4337,28.4154,28.4246,3200.0
2017-12-29 12:00:00,31.01,31.01,31.01,31.01,0.0,28.4246,28.4246,28.4246,28.4246,0.0
2017-12-29 12:30:00,31.01,31.01,31.01,31.01,500.0,28.4246,28.4246,28.4246,28.4246,500.0
2017-12-29 13:00:00,31.01,31.01,31.01,31.01,400.0,28.4246,28.4246,28.4246,28.4246,400.0
2017-12-29 13:30:00,31.01,31.01,31.0,31.0,400.0,28.4246,28.4246,28.4154,28.4154,400.0
2017-12-29 14:00:00,31.01,31.01,31.0,31.0,500.0,28.4246,28.4246,28.4154,28.4154,500.0
2017-12-29 14:30:00,31.0,31.01,31.0,31.0,1940.0,28.4154,28.4246,28.4154,28.4154,1940.0
2017-12-29 15:00:00,31.0,31.04,31.0,31.04,3698.0,28.4154,28.4521,28.4154,28.4521,3698.0
2017-12-29 15:30:00,31.03,31.06,31.01,31.04,9492.0,28.4429,28.4704,28.4246,28.4521,9492.0
2018-01-02 09:30:00,31.6,31.65,31.57,31.58,18491.0,28.9654,29.0112,28.9379,28.947,18491.0
2018-01-02 10:00:00,31.59,31.62,31.59,31.61,5250.0,28.9562,28.9837,28.9562,28.9745,5250.0
2018-01-02 10:30:00,31.61,31.61,31.59,31.59,3725.0,28.9745,28.9745,28.9562,28.9562,3725.0
2018-01-02 11:00:00,31.58,31.61,31.58,31.59,3500.0,28.947,28.9745,28.947,28.9562,3500.0
2018-01-02 11:30:00,31.59,31.59,31.56,31.58,3273.0,28.9562,28.9562,28.9287,28.947,3273.0
2018-01-02 12:00:00,31.58,31.59,31.58,31.59,2700.0,28.947,28.9562,28.947,28.9562,2700.0
2018-01-02 12:30:00,31.59,31.59,31.59,31.59,1400.0,28.9562,28.9562,28.9562,28.9562,1400.0
2018-01-02 13:00:00,31.59,31.61,31.59,31.6,24600.0,28.9562,28.9745,28.9562,28.9654,24600.0
2018-01-02 13:30:00,31.6,31.61,31.6,31.61,6300.0,28.9654,28.9745,28.9654,28.9745,6300.0
2018-01-02 14:00:00,31.6,31.6,31.59,31.59,3100.0,28.9654,28.9654,28.9562,28.9562,3100.0
2018-01-02 14:30:00,31.6,31.61,31.6,31.61,8200.0,28.9654,28.9745,28.9654,28.9745,8200.0
2018-01-02 15:00:00,31.6,31.61,31.59,31.6,6675.0,28.9654,28.9745,28.9562,28.9654,6675.0
2018-01-02 15:30:00,31.61,31.63,31.59,31.61,35231.0,28.9745,28.9929,28.9562,28.9745,35231.0
2018-01-03 09:30:00,31.85,31.9,31.85,31.85,47360.0,29.1945,29.2404,29.1945,29.1945,47360.0
2018-01-03 10:00:00,31.85,31.85,31.83,31.84,5800.0,29.1945,29.1945,29.1762,29.1854,5800.0
2018-01-03 10:30:00,31.83,31.86,31.83,31.86,10343.0,29.1762,29.2037,29.1762,29.2037,10343.0
2018-01-03 11:00:00,31.86,31.87,31.86,31.87,5000.0,29.2037,29.2129,29.2037,29.2129,5000.0
2018-01-03 11:30:00,31.88,31.88,31.88,31.88,4150.0,29.222,29.222,29.222,29.222,4150.0
2018-01-03 12:00:00,31.88,31.88,31.84,31.88,19928.0,29.222,29.222,29.1854,29.222,19928.0
2018-01-03 12:30:00,31.88,31.92,31.88,31.92,4000.0,29.222,29.2587,29.222,29.2587,4000.0
2018-01-03 13:00:00,31.92,31.92,31.92,31.92,2129.0,29.2587,29.2587,29.2587,29.2587,2129.0
2018-01-03 13:30:00,31.92,31.92,31.92,31.92,2800.0,29.2587,29.2587,29.2587,29.2587,2800.0
2018-01-03 14:00:00,31.92,31.92,31.9,31.92,6840.0,29.2587,29.2587,29.2404,29.2587,6840.0
2018-01-03 14:30:00,31.92,31.92,31.9,31.91,7800.0,29.2587,29.2587,29.2404,29.2495,7800.0
2018-01-03 15:00:00,31.91,31.92,31.9,31.92,5100.0,29.2495,29.2587,29.2404,29.2587,5100.0
2018-01-03 15:30:00,31.91,31.92,31.9,31.9,14969.0,29.2495,29.2587,29.2404,29.2404,14969.0
2018-01-04 09:30:00,32.0,32.0,31.96,31.99,68456.0,29.332,29.332,29.2954,29.3229,68456.0
2018-01-04 10:00:00,31.99,32.01,31.98,32.01,26344.0,29.3229,29.3412,29.3137,29.3412,26344.0
2018-01-04 10:30:00,32.01,32.01,32.0,32.0,900.0,29.3412,29.3412,29.332,29.332,900.0
2018-01-04 11:00:00,32.0,32.0,32.0,32.0,1800.0,29.332,29.332,29.332,29.332,1800.0
2018-01-04 11:30:00,31.99,32.0,31.99,32.0,2200.0,29.3229,29.332,29.3229,29.332,2200.0
2018-01-04 12:00:00,32.01,32.01,32.01,32.01,2400.0,29.3412,29.3412,29.3412,29.3412,2400.0
2018-01-04 12:30:00,32.01,32.01,32.01,32.01,100.0,29.3412,29.3412,29.3412,29.3412,100.0
2018-01-04 13:00:00,32.02,32.04,32.02,32.04,3320.0,29.3504,29.3687,29.3504,29.3687,3320.0
2018-01-04 13:30:00,32.03,32.03,32.0,32.0,5656.0,29.3595,29.3595,29.332,29.332,5656.0
2018-01-04 14:00:00,32.0,32.03,32.0,32.03,1200.0,29.332,29.3595,29.332,29.3595,1200.0
2018-01-04 14:30:00,32.02,32.03,32.02,32.02,1000.0,29.3504,29.3595,29.3504,29.3504,1000.0
2018-01-04 15:00:00,32.02,32.02,32.01,32.01,2503.0,29.3504,29.3504,29.3412,29.3412,2503.0
2018-01-04 15:30:00,32.01,32.02,32.01,32.02,3884.0,29.3412,29.3504,29.3412,29.3504,3884.0
2018-01-05 09:30:00,32.03,32.08,32.03,32.08,20919.0,29.3595,29.4054,29.3595,29.4054,20919.0
2018-01-05 10:00:00,32.09,32.1,32.09,32.09,916.0,29.4145,29.4237,29.4145,29.4145,916.0
2018-01-05 10:30:00,32.1,32.1,32.07,32.07,1400.0,29.4237,29.4237,29.3962,29.3962,1400.0
2018-01-05 11:00:00,32.08,32.11,32.08,32.11,1148.0,29.4054,29.4329,29.4054,29.4329,1148.0
2018-01-05 11:30:00,32.12,32.13,32.12,32.13,1600.0,29.442,29.4512,29.442,29.4512,1600.0
2018-01-05 12:00:00,32.12,32.13,32.12,32.13,1168.0,29.442,29.4512,29.442,29.4512,1168.0
2018-01-05 12:30:00,32.13,32.13,32.13,32.13,1500.0,29.4512,29.4512,29.4512,29.4512,1500.0
2018-01-05 13:00:00,32.13,32.13,32.13,32.13,800.0,29.4512,29.4512,29.4512,29.4512,800.0
2018-01-05 13:30:00,32.13,32.14,32.13,32.14,1700.0,29.4512,29.4604,29.4512,29.4604,1700.0
2018-01-05 14:00:00,32.14,32.14,32.14,32.14,600.0,29.4604,29.4604,29.4604,29.4604,600.0
2018-01-05 14:30:00,32.15,32.15,32.15,32.15,700.0,29.4695,29.4695,29.4695,29.4695,700.0
2018-01-05 15:00:00,32.14,32.14,32.12,32.13,6670.0,29.4604,29.4604,29.442,29.4512,6670.0
2018-01-05 15:30:00,32.13,32.16,32.13,32.16,9853.0,29.4512,29.4787,29.4512,29.4787,9853.0
2018-01-08 09:30:00,32.15,32.2,32.14,32.18,83562.0,29.4695,29.5154,29.4604,29.497,83562.0
2018-01-08 10:00:00,32.18,32.18,32.15,32.16,61207.0,29.497,29.497,29.4695,29.4787,61207.0
2018-01-08 10:30:00,32.15,32.16,32.14,32.16,7841.0,29.4695,29.4787,29.4604,29.4787,7841.0
2018-01-08 11:00:00,32.17,32.17,32.17,32.17,2000.0,29.4879,29.4879,29.4879,29.4879,2000.0
2018-01-08 11:30:00,32.17,32.17,32.17,32.17,988.0,29.4879,29.4879,29.4879,29.4879,988.0
2018-01-08 12:00:00,32.17,32.18,32.17,32.18,2636.0,29.4879,29.497,29.4879,29.497,2636.0
2018-01-08 12:30:00,32.18,32.18,32.17,32.18,1692.0,29.497,29.497,29.4879,29.497,1692.0
2018-01-08 13:00:00,32.18,32.19,32.18,32.18,2590.0,29.497,29.5062,29.497,29.497,2590.0
2018-01-08 13:30:00,32.19,32.19,32.19,32.19,300.0,29.5062,29.5062,29.5062,29.5062,300.0
2018-01-08 14:00:00,32.19,32.19,32.19,32.19,300.0,29.5062,29.5062,29.5062,29.5062,300.0
2018-01-08 14:30:00,32.19,32.19,32.19,32.19,1640.0,29.5062,29.5062,29.5062,29.5062,1640.0
2018-01-08 15:00:00,32.19,32.19,32.18,32.18,2900.0,29.5062,29.5062,29.497,29.497,2900.0
2018-01-08 15:30:00,32.17,32.19,32.16,32.18,14434.0,29.4879,29.5062,29.4787,29.497,14434.0
2018-01-09 09:30:00,32.17,32.24,32.17,32.17,47118.0,29.4879,29.552,29.4879,29.4879,47118.0
2018-01-09 10:00:00,32.17,32.2,32.16,32.2,4200.0,29.4879,29.5154,29.4787,29.5154,4200.0
2018-01-09 10:30:00,32.2,32.2,32.2,32.2,140.0,29.5154,29.5154,29.5154,29.5154,140.0
2018-01-09 11:00:00,32.19,32.2,32.18,32.2,1650.0,29.5062,29.5154,29.497,29.5154,1650.0
2018-01-09 11:30:00,32.2,32.21,32.2,32.21,1160.0,29.5154,29.5245,29.5154,29.5245,1160.0
2018-01-09 12:00:00,32.2,32.2,32.2,32.2,100.0,29.5154,29.5154,29.5154,29.5154,100.0
2018-01-09 12:30:00,32.2,32.2,32.2,32.2,400.0,29.5154,29.5154,29.5154,29.5154,400.0
2018-01-09 13:00:00,32.2,32.2,32.2,32.2,0.0,29.5154,29.5154,29.5154,29.5154,0.0
2018-01-09 13:30:00,32.2,32.2,32.2,32.2,1500.0,29.5154,29.5154,29.5154,29.5154,1500.0
2018-01-09 14:00:00,32.21,32.21,32.19,32.19,2555.0,29.5245,29.5245,29.5062,29.5062,2555.0
2018-01-09 14:30:00,32.18,32.18,32.17,32.17,800.0,29.497,29.497,29.4879,29.4879,800.0
2018-01-09 15:00:00,32.17,32.17,32.16,32.16,8870.0,29.4879,29.4879,29.4787,29.4787,8870.0
2018-01-09 15:30:00,32.15,32.15,32.11,32.13,10615.0,29.4695,29.4695,29.4329,29.4512,10615.0
2018-01-10 09:30:00,32.28,32.31,32.28,32.29,35163.0,29.5887,29.6162,29.5887,29.5979,35163.0
2018-01-10 10:00:00,32.29,32.31,32.29,32.31,2499.0,29.5979,29.6162,29.5979,29.6162,2499.0
2018-01-10 10:30:00,32.31,32.31,32.3,32.3,896.0,29.6162,29.6162,29.607,29.607,896.0
2018-01-10 11:00:00,32.3,32.3,32.3,32.3,200.0,29.607,29.607,29.607,29.607,200.0
2018-01-10 11:30:00,32.3,32.3,32.28,32.28,4871.0,29.607,29.607,29.5887,29.5887,4871.0
2018-01-10 12:00:00,32.27,32.27,32.27,32.27,1900.0,29.5795,29.5795,29.5795,29.5795,1900.0
2018-01-10 12:30:00,32.28,32.28,32.28,32.28,100.0,29.5887,29.5887,29.5887,29.5887,100.0
2018-01-10 13:00:00,32.28,32.28,32.28,32.28,500.0,29.5887,29.5887,29.5887,29.5887,500.0
2018-01-10 13:30:00,32.28,32.28,32.28,32.28,0.0,29.5887,29.5887,29.5887,29.5887,0.0
2018-01-10 14:00:00,32.29,32.29,32.27,32.27,3811.0,29.5979,29.5979,29.5795,29.5795,3811.0
2018-01-10 14:30:00,32.26,32.26,32.26,32.26,1700.0,29.5704,29.5704,29.5704,29.5704,1700.0
2018-01-10 15:00:00,32.26,32.28,32.26,32.26,2200.0,29.5704,29.5887,29.5704,29.5704,2200.0
2018-01-10 15:30:00,32.26,32.31,32.26,32.31,39637.0,29.5704,29.6162,29.5704,29.6162,39637.0
2018-01-11 09:30:00,32.41,32.46,32.38,32.46,26173.0,29.7078,29.7537,29.6803,29.7537,26173.0
2018-01-11 10:00:00,32.47,32.51,32.47,32.47,10198.0,29.7628,29.7995,29.7628,29.7628,10198.0
2018-01-11 10:30:00,32.46,32.46,32.38,32.44,43400.0,29.7537,29.7537,29.6803,29.7353,43400.0
2018-01-11 11:00:00,32.45,32.45,32.43,32.43,2300.0,29.7445,29.7445,29.7262,29.7262,2300.0
2018-01-11 11:30:00,32.42,32.43,32.42,32.43,2000.0,29.717,29.7262,29.717,29.7262,2000.0
2018-01-11 12:00:00,32.43,32.43,32.43,32.43,0.0,29.7262,29.7262,29.7262,29.7262,0.0
2018-01-11 12:30:00,32.44,32.44,32.44,32.44,200.0,29.7353,29.7353,29.7353,29.7353,200.0
2018-01-11 13:00:00,32.44,32.45,32.44,32.45,1400.0,29.7353,29.7445,29.7353,29.7445,1400.0
2018-01-11 13:30:00,32.44,32.44,32.44,32.44,200.0,29.7353,29.7353,29.7353,29.7353,200.0
2018-01-11 14:00:00,32.44,32.48,32.44,32.48,3300.0,29.7353,29.772,29.7353,29.772,3300.0
2018-01-11 14:30:00,32.49,32.49,32.49,32.49,800.0,29.7812,29.7812,29.7812,29.7812,800.0
2018-01-11 15:00:00,32.49,32.5,32.48,32.48,7251.0,29.7812,29.7903,29.772,29.772,7251.0
2018-01-11 15:30:00,32.48,32.51,32.45,32.51,12931.0,29.772,29.7995,29.7445,29.7995,12931.0
2018-01-12 09:30:00,32.73,32.74,32.69,32.72,38471.0,30.0012,30.0103,29.9645,29.992,38471.0
2018-01-12 10:00:00,32.73,32.78,32.73,32.78,23020.0,30.0012,30.047,30.0012,30.047,23020.0
2018-01-12 10:30:00,32.78,32.83,32.77,32.82,26850.0,30.047,30.0928,30.0378,30.0837,26850.0
2018-01-12 11:00:00,32.83,32.83,32.8,32.82,8841.0,30.0928,30.0928,30.0653,30.0837,8841.0
2018-01-12 11:30:00,32.82,32.82,32.81,32.81,1500.0,30.0837,30.0837,30.0745,30.0745,1500.0
2018-01-12 12:00:00,32.81,32.81,32.81,32.81,1800.0,30.0745,30.0745,30.0745,30.0745,1800.0
2018-01-12 12:30:00,32.82,32.83,32.82,32.83,2200.0,30.0837,30.0928,30.0837,30.0928,2200.0
2018-01-12 13:00:00,32.83,32.83,32.83,32.83,2726.0,30.0928,30.0928,30.0928,30.0928,2726.0
2018-01-12 13:30:00,32.84,32.84,32.84,32.84,4042.0,30.102,30.102,30.102,30.102,4042.0
2018-01-12 14:00:00,32.84,32.85,32.83,32.85,1524.0,30.102,30.1112,30.0928,30.1112,1524.0
2018-01-12 14:30:00,32.85,32.85,32.85,32.85,0.0,30.1112,30.1112,30.1112,30.1112,0.0
2018-01-12 15:00:00,32.84,32.84,32.83,32.84,3800.0,30.102,30.102,30.0928,30.102,3800.0
2018-01-12 15:30:00,32.85,32.91,32.85,32.91,25038.0,30.1112,30.1662,30.1112,30.1662,25038.0
2018-01-16 09:30:00,33.16,33.2,33.16,33.17,89511.0,30.3953,30.432,30.3953,30.4045,89511.0
2018-01-16 10:00:00,33.17,33.17,33.16,33.16,9073.0,30.4045,30.4045,30.3953,30.3953,9073.0
2018-01-16 10:30:00,33.15,33.16,33.14,33.15,18548.0,30.3862,30.3953,30.377,30.3862,18548.0
2018-01-16 11:00:00,33.14,33.14,33.12,33.13,2824.0,30.377,30.377,30.3587,30.3678,2824.0
2018-01-16 11:30:00,33.13,33.13,33.12,33.12,949.0,30.3678,30.3678,30.3587,30.3587,949.0
2018-01-16 12:00:00,33.12,33.12,33.12,33.12,2200.0,30.3587,30.3587,30.3587,30.3587,2200.0
2018-01-16 12:30:00,33.12,33.12,33.1,33.1,500.0,30.3587,30.3587,30.3403,30.3403,500.0
2018-01-16 13:00:00,33.1,33.1,33.1,33.1,1000.0,30.3403,30.3403,30.3403,30.3403,1000.0
2018-01-16 13:30:00,33.1,33.12,33.1,33.12,2900.0,30.3403,30.3587,30.3403,30.3587,2900.0
2018-01-16 14:00:00,33.11,33.11,33.09,33.1,3523.0,30.3495,30.3495,30.3312,30.3403,3523.0
2018-01-16 14:30:00,33.1,33.1,33.0,33.0,26355.0,30.3403,30.3403,30.2487,30.2487,26355.0
2018-01-16 15:00:00,33.01,33.06,33.01,33.04,4950.0,30.2578,30.3037,30.2578,30.2853,4950.0
2018-01-16 15:30:00,33.04,33.05,33.03,33.04,12914.0,30.2853,30.2945,30.2762,30.2853,12914.0
2018-01-17 09:30:00,33.0,33.08,33.0,33.02,36594.0,30.2487,30.322,30.2487,30.267,36594.0
2018-01-17 10:00:00,33.02,33.09,33.02,33.08,10600.0,30.267,30.3312,30.267,30.322,10600.0
2018-01-17 10:30:00,33.09,33.1,33.08,33.1,22552.0,30.3312,30.3403,30.322,30.3403,22552.0
2018-01-17 11:00:00,33.1,33.13,33.1,33.12,12758.0,30.3403,30.3678,30.3403,30.3587,12758.0
2018-01-17 11:30:00,33.12,33.15,33.12,33.15,3450.0,30.3587,30.3862,30.3587,30.3862,3450.0
2018-01-17 12:00:00,33.16,33.17,33.16,33.17,2136.0,30.3953,30.4045,30.3953,30.4045,2136.0
2018-01-17 12:30:00,33.18,33.18,33.18,33.18,1665.0,30.4136,30.4136,30.4136,30.4136,1665.0
2018-01-17 13:00:00,33.18,33.19,33.18,33.19,2956.0,30.4136,30.4228,30.4136,30.4228,2956.0
2018-01-17 13:30:00,33.19,33.21,33.18,33.18,1350.0,30.4228,30.4411,30.4136,30.4136,1350.0
2018-01-17 14:00:00,33.19,33.19,33.19,33.19,803.0,30.4228,30.4228,30.4228,30.4228,803.0
2018-01-17 14:30:00,33.19,33.2,33.19,33.2,1200.0,30.4228,30.432,30.4228,30.432,1200.0
2018-01-17 15:00:00,33.19,33.19,33.18,33.18,1900.0,30.4228,30.4228,30.4136,30.4136,1900.0
2018-01-17 15:30:00,33.19,33.19,33.17,33.19,23838.0,30.4228,30.4228,30.4045,30.4228,23838.0
2018-01-18 09:30:00,33.3,33.32,33.26,33.32,30244.0,30.5236,30.542,30.487,30.542,30244.0
2018-01-18 10:00:00,33.33,33.35,33.33,33.35,21885.0,30.5511,30.5695,30.5511,30.5695,21885.0
2018-01-18 10:30:00,33.35,33.38,33.35,33.37,9520.0,30.5695,30.597,30.5695,30.5878,9520.0
2018-01-18 11:00:00,33.35,33.38,33.35,33.37,9220.0,30.5695,30.597,30.5695,30.5878,9220.0
2018-01-18 11:30:00,33.37,33.37,33.35,33.37,9830.0,30.5878,30.5878,30.5695,30.5878,9830.0
2018-01-18 12:00:00,33.37,33.37,33.37,33.37,1800.0,30.5878,30.5878,30.5878,30.5878,1800.0
2018-01-18 12:30:00,33.37,33.37,33.36,33.36,1100.0,30.5878,30.5878,30.5786,30.5786,1100.0
2018-01-18 13:00:00,33.35,33.35,33.31,33.33,8175.0,30.5695,30.5695,30.5328,30.5511,8175.0
2018-01-18 13:30:00,33.33,33.34,33.33,33.34,1200.0,30.5511,30.5603,30.5511,30.5603,1200.0
2018-01-18 14:00:00,33.34,33.38,33.34,33.38,4590.0,30.5603,30.597,30.5603,30.597,4590.0
2018-01-18 14:30:00,33.38,33.39,33.38,33.39,4008.0,30.597,30.6061,30.597,30.6061,4008.0
2018-01-18 15:00:00,33.39,33.39,33.38,33.38,3050.0,30.6061,30.6061,30.597,30.597,3050.0
2018-01-18 15:30:00,33.38,33.4,33.36,33.4,17703.0,30.597,30.6153,30.5786,30.6153,17703.0
2018-01-19 09:30:00,33.54,33.64,33.54,33.61,38780.0,30.7436,30.8353,30.7436,30.8078,38780.0
2018-01-19 10:00:00,33.61,33.63,33.6,33.63,2124.0,30.8078,30.8261,30.7986,30.8261,2124.0
2018-01-19 10:30:00,33.63,33.67,33.63,33.63,11045.0,30.8261,30.8628,30.8261,30.8261,11045.0
2018-01-19 11:00:00,33.62,33.64,33.61,33.64,3842.0,30.817,30.8353,30.8078,30.8353,3842.0
2018-01-19 11:30:00,33.65,33.65,33.65,33.65,10876.0,30.8445,30.8445,30.8445,30.8445,10876.0
2018-01-19 12:00:00,33.64,33.66,33.63,33.66,6661.0,30.8353,30.8536,30.8261,30.8536,6661.0
2018-01-19 12:30:00,33.66,33.67,33.64,33.66,9470.0,30.8536,30.8628,30.8353,30.8536,9470.0
2018-01-19 13:00:00,33.66,33.68,33.65,33.68,9377.0,30.8536,30.872,30.8445,30.872,9377.0
2018-01-19 13:30:00,33.69,33.69,33.67,33.67,11014.0,30.8811,30.8811,30.8628,30.8628,11014.0
2018-01-19 14:00:00,33.67,33.68,33.67,33.68,3100.0,30.8628,30.872,30.8628,30.872,3100.0
2018-01-19 14:30:00,33.68,33.72,33.68,33.72,11377.0,30.872,30.9086,30.872,30.9086,11377.0
2018-01-19 15:00:00,33.71,33.72,33.71,33.72,2700.0,30.8995,30.9086,30.8995,30.9086,2700.0
2018-01-19 15:30:00,33.72,33.81,33.72,33.77,104248.0,30.9086,30.9911,30.9086,30.9545,104248.0
2018-01-22 09:30:00,34.1,34.1,33.98,34.03,59271.0,31.2569,31.2569,31.147,31.1928,59271.0
2018-01-22 10:00:00,34.03,34.07,34.03,34.07,7950.0,31.1928,31.2294,31.1928,31.2294,7950.0
2018-01-22 10:30:00,34.07,34.07,34.05,34.06,3040.0,31.2294,31.2294,31.2111,31.2203,3040.0
2018-01-22 11:00:00,34.05,34.08,34.05,34.08,1470.0,31.2111,31.2386,31.2111,31.2386,1470.0
2018-01-22 11:30:00,34.08,34.08,34.06,34.06,8896.0,31.2386,31.2386,31.2203,31.2203,8896.0
2018-01-22 12:00:00,34.05,34.06,34.04,34.06,4130.0,31.2111,31.2203,31.2019,31.2203,4130.0
2018-01-22 12:30:00,34.06,34.06,34.06,34.06,0.0,31.2203,31.2203,31.2203,31.2203,0.0
2018-01-22 13:00:00,34.06,34.08,34.06,34.08,6600.0,31.2203,31.2386,31.2203,31.2386,6600.0
2018-01-22 13:30:00,34.09,34.1,34.09,34.1,1200.0,31.2478,31.2569,31.2478,31.2569,1200.0
2018-01-22 14:00:00,34.1,34.1,34.1,34.1,800.0,31.2569,31.2569,31.2569,31.2569,800.0
2018-01-22 14:30:00,34.1,34.1,34.1,34.1,1336.0,31.2569,31.2569,31.2569,31.2569,1336.0
2018-01-22 15:00:00,34.1,34.11,34.1,34.11,1300.0,31.2569,31.2661,31.2569,31.2661,1300.0
2018-01-22 15:30:00,34.11,34.16,34.11,34.15,41364.0,31.2661,31.3119,31.2661,31.3028,41364.0
2018-01-23 09:30:00,34.3,34.33,34.22,34.24,142866.0,31.4403,31.4678,31.3669,31.3853,142866.0
2018-01-23 10:00:00,34.24,34.28,34.24,34.28,3850.0,31.3853,31.4219,31.3853,31.4219,3850.0
2018-01-23 10:30:00,34.28,34.34,34.28,34.34,7834.0,31.4219,31.4769,31.4219,31.4769,7834.0
2018-01-23 11:00:00,34.34,34.34,34.31,34.33,2756.0,31.4769,31.4769,31.4494,31.4678,2756.0
2018-01-23 11:30:00,34.33,34.34,34.33,34.34,3050.0,31.4678,31.4769,31.4678,31.4769,3050.0
2018-01-23 12:00:00,34.33,34.34,34.33,34.34,1015.0,31.4678,31.4769,31.4678,31.4769,1015.0
2018-01-23 12:30:00,34.34,34.34,34.34,34.34,1180.0,31.4769,31.4769,31.4769,31.4769,1180.0
2018-01-23 13:00:00,34.33,34.33,34.33,34.33,500.0,31.4678,31.4678,31.4678,31.4678,500.0
2018-01-23 13:30:00,34.33,34.37,34.33,34.37,2575.0,31.4678,31.5044,31.4678,31.5044,2575.0
2018-01-23 14:00:00,34.37,34.37,34.36,34.36,3200.0,31.5044,31.5044,31.4953,31.4953,3200.0
2018-01-23 14:30:00,34.37,34.37,34.36,34.37,5965.0,31.5044,31.5044,31.4953,31.5044,5965.0
2018-01-23 15:00:00,34.37,34.37,34.35,34.36,5165.0,31.5044,31.5044,31.4861,31.4953,5165.0
2018-01-23 15:30:00,34.37,34.43,34.37,34.39,26317.0,31.5044,31.5594,31.5044,31.5228,26317.0
2018-01-24 09:30:00,34.6,34.74,34.58,34.74,66868.0,31.7153,31.8436,31.6969,31.8436,66868.0
2018-01-24 10:00:00,34.74,34.76,34.73,34.75,20607.0,31.8436,31.8619,31.8344,31.8528,20607.0
2018-01-24 10:30:00,34.75,34.75,34.7,34.7,5571.0,31.8528,31.8528,31.8069,31.8069,5571.0
2018-01-24 11:00:00,34.7,34.7,34.67,34.7,17806.0,31.8069,31.8069,31.7794,31.8069,17806.0
2018-01-24 11:30:00,34.7,34.7,34.65,34.65,4599.0,31.8069,31.8069,31.7611,31.7611,4599.0
2018-01-24 12:00:00,34.64,34.66,34.63,34.64,2778.0,31.7519,31.7703,31.7428,31.7519,2778.0
2018-01-24 12:30:00,34.64,34.64,34.63,34.64,400.0,31.7519,31.7519,31.7428,31.7519,400.0
2018-01-24 13:00:00,34.64,34.64,34.62,34.63,9200.0,31.7519,31.7519,31.7336,31.7428,9200.0
2018-01-24 13:30:00,34.63,34.66,34.63,34.66,17303.0,31.7428,31.7703,31.7428,31.7703,17303.0
2018-01-24 14:00:00,34.67,34.7,34.66,34.68,10491.0,31.7794,31.8069,31.7703,31.7886,10491.0
2018-01-24 14:30:00,34.69,34.69,34.66,34.66,1000.0,31.7978,31.7978,31.7703,31.7703,1000.0
2018-01-24 15:00:00,34.66,34.69,34.65,34.69,2100.0,31.7703,31.7978,31.7611,31.7978,2100.0
2018-01-24 15:30:00,34.67,34.74,34.67,34.69,26069.0,31.7794,31.8436,31.7794,31.7978,26069.0
2018-01-25 09:30:00,34.53,34.56,34.45,34.45,64369.0,31.6511,31.6786,31.5778,31.5778,64369.0
2018-01-25 10:00:00,34.47,34.51,34.47,34.5,2461.0,31.5961,31.6328,31.5961,31.6236,2461.0
2018-01-25 10:30:00,34.49,34.53,34.49,34.52,9941.0,31.6144,31.6511,31.6144,31.6419,9941.0
2018-01-25 11:00:00,34.53,34.57,34.53,34.57,3400.0,31.6511,31.6878,31.6511,31.6878,3400.0
2018-01-25 11:30:00,34.58,34.6,34.58,34.6,3359.0,31.6969,31.7153,31.6969,31.7153,3359.0
2018-01-25 12:00:00,34.6,34.6,34.58,34.58,3960.0,31.7153,31.7153,31.6969,31.6969,3960.0
2018-01-25 12:30:00,34.58,34.59,34.58,34.59,1400.0,31.6969,31.7061,31.6969,31.7061,1400.0
2018-01-25 13:00:00,34.59,34.61,34.59,34.61,5200.0,31.7061,31.7244,31.7061,31.7244,5200.0
2018-01-25 13:30:00,34.6,34.62,34.6,34.62,5125.0,31.7153,31.7336,31.7153,31.7336,5125.0
2018-01-25 14:00:00,34.63,34.63,34.54,34.54,12102.0,31.7428,31.7428,31.6603,31.6603,12102.0
2018-01-25 14:30:00,34.53,34.53,34.47,34.49,5396.0,31.6511,31.6511,31.5961,31.6144,5396.0
2018-01-25 15:00:00,34.5,34.55,34.5,34.54,6000.0,31.6236,31.6694,31.6236,31.6603,6000.0
2018-01-25 15:30:00,34.53,34.53,34.49,34.49,6170.0,31.6511,31.6511,31.6144,31.6144,6170.0
2018-01-26 09:30:00,34.67,34.72,34.67,34.71,51850.0,31.7794,31.8253,31.7794,31.8161,51850.0
2018-01-26 10:00:00,34.71,34.73,34.69,34.7,13747.0,31.8161,31.8344,31.7978,31.8069,13747.0
2018-01-26 10:30:00,34.69,34.74,34.69,34.74,2789.0,31.7978,31.8436,31.7978,31.8436,2789.0
2018-01-26 11:00:00,34.74,34.74,34.73,34.74,3050.0,31.8436,31.8436,31.8344,31.8436,3050.0
2018-01-26 11:30:00,34.75,34.77,34.75,34.77,1620.0,31.8528,31.8711,31.8528,31.8711,1620.0
2018-01-26 12:00:00,34.76,34.77,34.76,34.77,1600.0,31.8619,31.8711,31.8619,31.8711,1600.0
2018-01-26 12:30:00,34.77,34.78,34.77,34.78,600.0,31.8711,31.8803,31.8711,31.8803,600.0
2018-01-26 13:00:00,34.78,34.79,34.78,34.79,2027.0,31.8803,31.8894,31.8803,31.8894,2027.0
2018-01-26 13:30:00,34.79,34.84,34.79,34.83,1865.0,31.8894,31.9352,31.8894,31.9261,1865.0
2018-01-26 14:00:00,34.83,34.89,34.83,34.86,7056.0,31.9261,31.9811,31.9261,31.9536,7056.0
2018-01-26 14:30:00,34.84,34.85,34.84,34.85,4500.0,31.9352,31.9444,31.9352,31.9444,4500.0
2018-01-26 15:00:00,34.85,34.85,34.81,34.81,10553.0,31.9444,31.9444,31.9077,31.9077,10553.0
2018-01-26 15:30:00,34.81,34.85,34.81,34.85,28123.0,31.9077,31.9444,31.9077,31.9444,28123.0
2018-01-29 09:30:00,33.88,33.89,33.82,33.82,47061.0,31.0553,31.0645,31.0003,31.0003,47061.0
2018-01-29 10:00:00,33.83,33.88,33.83,33.87,14134.0,31.0095,31.0553,31.0095,31.0461,14134.0
2018-01-29 10:30:00,33.86,33.86,33.82,33.83,4519.0,31.037,31.037,31.0003,31.0095,4519.0
2018-01-29 11:00:00,33.83,33.83,33.81,33.83,9118.0,31.0095,31.0095,30.9911,31.0095,9118.0
2018-01-29 11:30:00,33.83,33.84,33.83,33.83,2227.0,31.0095,31.0186,31.0095,31.0095,2227.0
2018-01-29 12:00:00,33.82,33.83,33.82,33.83,1642.0,31.0003,31.0095,31.0003,31.0095,1642.0
2018-01-29 12:30:00,33.83,33.86,33.83,33.86,2523.0,31.0095,31.037,31.0095,31.037,2523.0
2018-01-29 13:00:00,33.86,33.87,33.85,33.86,2049.0,31.037,31.0461,31.0278,31.037,2049.0
2018-01-29 13:30:00,33.85,33.86,33.85,33.86,3455.0,31.0278,31.037,31.0278,31.037,3455.0
2018-01-29 14:00:00,33.86,33.87,33.86,33.87,4464.0,31.037,31.0461,31.037,31.0461,4464.0
2018-01-29 14:30:00,33.87,33.9,33.87,33.9,8512.0,31.0461,31.0736,31.0461,31.0736,8512.0
2018-01-29 15:00:00,33.9,33.9,33.88,33.89,3813.0,31.0736,31.0736,31.0553,31.0645,3813.0
2018-01-29 15:30:00,33.88,33.89,33.83,33.89,34400.0,31.0553,31.0645,31.0095,31.0645,34400.0
2018-01-30 09:30:00,33.64,33.7,33.6,33.63,52945.0,30.8353,30.8903,30.7986,30.8261,52945.0
2018-01-30 10:00:00,33.62,33.62,33.57,33.6,23238.0,30.817,30.817,30.7711,30.7986,23238.0
2018-01-30 10:30:00,33.61,33.64,33.61,33.63,9030.0,30.8078,30.8353,30.8078,30.8261,9030.0
2018-01-30 11:00:00,33.63,33.65,33.61,33.61,5110.0,30.8261,30.8445,30.8078,30.8078,5110.0
2018-01-30 11:30:00,33.61,33.61,33.59,33.61,1800.0,30.8078,30.8078,30.7895,30.8078,1800.0
2018-01-30 12:00:00,33.59,33.6,33.59,33.6,1140.0,30.7895,30.7986,30.7895,30.7986,1140.0
2018-01-30 12:30:00,33.6,33.6,33.58,33.59,4260.0,30.7986,30.7986,30.7803,30.7895,4260.0
2018-01-30 13:00:00,33.59,33.59,33.57,33.58,3099.0,30.7895,30.7895,30.7711,30.7803,3099.0
2018-01-30 13:30:00,33.58,33.59,33.58,33.59,700.0,30.7803,30.7895,30.7803,30.7895,700.0
2018-01-30 14:00:00,33.6,33.6,33.6,33.6,1122.0,30.7986,30.7986,30.7986,30.7986,1122.0
2018-01-30 14:30:00,33.61,33.62,33.61,33.61,6398.0,30.8078,30.817,30.8078,30.8078,6398.0
2018-01-30 15:00:00,33.62,33.62,33.6,33.6,3633.0,30.817,30.817,30.7986,30.7986,3633.0
2018-01-30 15:30:00,33.59,33.59,33.56,33.57,48496.0,30.7895,30.7895,30.762,30.7711,48496.0
2018-01-31 09:30:00,34.04,34.13,34.02,34.04,41934.0,31.2019,31.2844,31.1836,31.2019,41934.0
2018-01-31 10:00:00,34.03,34.05,34.02,34.03,6874.0,31.1928,31.2111,31.1836,31.1928,6874.0
2018-01-31 10:30:00,34.04,34.05,34.02,34.02,4850.0,31.2019,31.2111,31.1836,31.1836,4850.0
2018-01-31 11:00:00,34.0,34.0,34.0,34.0,1345.0,31.1653,31.1653,31.1653,31.1653,1345.0
2018-01-31 11:30:00,33.99,33.99,33.98,33.98,1300.0,31.1561,31.1561,31.147,31.147,1300.0
2018-01-31 12:00:00,33.97,33.97,33.96,33.97,800.0,31.1378,31.1378,31.1286,31.1378,800.0
2018-01-31 12:30:00,33.98,33.98,33.97,33.97,800.0,31.147,31.147,31.1378,31.1378,800.0
2018-01-31 13:00:00,33.97,33.98,33.96,33.97,20590.0,31.1378,31.147,31.1286,31.1378,20590.0
2018-01-31 13:30:00,33.96,33.96,33.94,33.94,2850.0,31.1286,31.1286,31.1103,31.1103,2850.0
2018-01-31 14:00:00,33.94,33.95,33.9,33.91,5158.0,31.1103,31.1195,31.0736,31.0828,5158.0
2018-01-31 14:30:00,33.91,33.91,33.88,33.9,6205.0,31.0828,31.0828,31.0553,31.0736,6205.0
2018-01-31 15:00:00,33.89,33.89,33.88,33.89,2700.0,31.0645,31.0645,31.0553,31.0645,2700.0
2018-01-31 15:30:00,33.89,33.97,33.88,33.97,40851.0,31.0645,31.1378,31.0553,31.1378,40851.0
2018-02-01 09:30:00,33.49,33.53,33.45,33.53,57621.0,30.6978,30.7345,30.6611,30.7345,57621.0
2018-02-01 10:00:00,33.52,33.53,33.49,33.5,8615.0,30.7253,30.7345,30.6978,30.707,8615.0
2018-02-01 10:30:00,33.49,33.51,33.49,33.49,7456.0,30.6978,30.7161,30.6978,30.6978,7456.0
2018-02-01 11:00:00,33.5,33.51,33.48,33.48,13228.0,30.707,30.7161,30.6886,30.6886,13228.0
2018-02-01 11:30:00,33.47,33.54,33.46,33.54,3900.0,30.6795,30.7436,30.6703,30.7436,3900.0
2018-02-01 12:00:00,33.56,33.57,33.55,33.55,4772.0,30.762,30.7711,30.7528,30.7528,4772.0
2018-02-01 12:30:00,33.56,33.56,33.54,33.54,545.0,30.762,30.762,30.7436,30.7436,545.0
2018-02-01 13:00:00,33.54,33.55,33.54,33.54,959.0,30.7436,30.7528,30.7436,30.7436,959.0
2018-02-01 13:30:00,33.54,33.54,33.52,33.53,5700.0,30.7436,30.7436,30.7253,30.7345,5700.0
2018-02-01 14:00:00,33.52,33.52,33.49,33.5,1095.0,30.7253,30.7253,30.6978,30.707,1095.0
2018-02-01 14:30:00,33.51,33.53,33.51,33.53,700.0,30.7161,30.7345,30.7161,30.7345,700.0
2018-02-01 15:00:00,33.53,33.54,33.52,33.54,3433.0,30.7345,30.7436,30.7253,30.7436,3433.0
2018-02-01 15:30:00,33.51,33.56,33.5,33.52,31744.0,30.7161,30.762,30.707,30.7253,31744.0
2018-02-02 09:30:00,33.72,33.72,33.55,33.55,50999.0,30.9086,30.9086,30.7528,30.7528,50999.0
2018-02-02 10:00:00,33.53,33.53,33.49,33.53,6961.0,30.7345,30.7345,30.6978,30.7345,6961.0
2018-02-02 10:30:00,33.53,33.56,33.53,33.56,1400.0,30.7345,30.762,30.7345,30.762,1400.0
2018-02-02 11:00:00,33.56,33.57,33.53,33.54,23733.0,30.762,30.7711,30.7345,30.7436,23733.0
2018-02-02 11:30:00,33.54,33.54,33.52,33.52,4409.0,30.7436,30.7436,30.7253,30.7253,4409.0
2018-02-02 12:00:00,33.49,33.54,33.49,33.54,3846.0,30.6978,30.7436,30.6978,30.7436,3846.0
2018-02-02 12:30:00,33.53,33.55,33.51,33.51,4435.0,30.7345,30.7528,30.7161,30.7161,4435.0
2018-02-02 13:00:00,33.51,33.55,33.51,33.54,740.0,30.7161,30.7528,30.7161,30.7436,740.0
2018-02-02 13:30:00,33.54,33.54,33.53,33.53,1200.0,30.7436,30.7436,30.7345,30.7345,1200.0
2018-02-02 14:00:00,33.53,33.53,33.48,33.48,5975.0,30.7345,30.7345,30.6886,30.6886,5975.0
2018-02-02 14:30:00,33.48,33.51,33.47,33.48,2400.0,30.6886,30.7161,30.6795,30.6886,2400.0
2018-02-02 15:00:00,33.45,33.46,33.42,33.46,2469.0,30.6611,30.6703,30.6336,30.6703,2469.0
2018-02-02 15:30:00,33.44,33.48,33.37,33.38,47250.0,30.652,30.6886,30.5878,30.597,47250.0
2018-02-05 09:30:00,33.79,33.81,33.74,33.79,48875.0,30.9728,30.9911,30.927,30.9728,48875.0
2018-02-05 10:00:00,33.79,33.87,33.78,33.86,11287.0,30.9728,31.0461,30.9636,31.037,11287.0
2018-02-05 10:30:00,33.86,33.86,33.81,33.82,6149.0,31.037,31.037,30.9911,31.0003,6149.0
2018-02-05 11:00:00,33.81,33.83,33.77,33.77,5662.0,30.9911,31.0095,30.9545,30.9545,5662.0
2018-02-05 11:30:00,33.77,33.77,33.74,33.77,2644.0,30.9545,30.9545,30.927,30.9545,2644.0
2018-02-05 12:00:00,33.72,33.72,33.7,33.7,5473.0,30.9086,30.9086,30.8903,30.8903,5473.0
2018-02-05 12:30:00,33.71,33.72,33.7,33.72,1048.0,30.8995,30.9086,30.8903,30.9086,1048.0
2018-02-05 13:00:00,33.7,33.7,33.64,33.64,4778.0,30.8903,30.8903,30.8353,30.8353,4778.0
2018-02-05 13:30:00,33.61,33.67,33.61,33.67,4092.0,30.8078,30.8628,30.8078,30.8628,4092.0
2018-02-05 14:00:00,33.69,33.69,33.59,33.59,4591.0,30.8811,30.8811,30.7895,30.7895,4591.0
2018-02-05 14:30:00,33.57,33.58,33.48,33.5,7817.0,30.7711,30.7803,30.6886,30.707,7817.0
2018-02-05 15:00:00,33.47,33.49,33.23,33.35,51715.0,30.6795,30.6978,30.4595,30.5695,51715.0
2018-02-05 15:30:00,33.3,33.35,33.07,33.08,61155.0,30.5236,30.5695,30.3128,30.322,61155.0
2018-02-06 09:30:00,32.43,32.92,32.31,32.85,85025.0,29.7262,30.1753,29.6162,30.1112,85025.0
2018-02-06 10:00:00,32.89,32.96,32.72,32.76,24715.0,30.1478,30.212,29.992,30.0287,24715.0
2018-02-06 10:30:00,32.73,32.86,32.66,32.74,27353.0,30.0012,30.1203,29.937,30.0103,27353.0
2018-02-06 11:00:00,32.73,32.84,32.7,32.8,10100.0,30.0012,30.102,29.9737,30.0653,10100.0
2018-02-06 11:30:00,32.74,32.86,32.71,32.82,11780.0,30.0103,30.1203,29.9828,30.0837,11780.0
2018-02-06 12:00:00,32.85,32.97,32.84,32.97,11616.0,30.1112,30.2212,30.102,30.2212,11616.0
2018-02-06 12:30:00,32.96,33.01,32.93,32.99,11900.0,30.212,30.2578,30.1845,30.2395,11900.0
2018-02-06 13:00:00,32.97,33.02,32.91,32.99,4800.0,30.2212,30.267,30.1662,30.2395,4800.0
2018-02-06 13:30:00,32.96,33.01,32.92,32.92,6060.0,30.212,30.2578,30.1753,30.1753,6060.0
2018-02-06 14:00:00,32.92,32.96,32.89,32.9,4450.0,30.1753,30.212,30.1478,30.157,4450.0
2018-02-06 14:30:00,32.89,33.15,32.89,33.14,9592.0,30.1478,30.3862,30.1478,30.377,9592.0
2018-02-06 15:00:00,33.15,33.22,33.04,33.08,15928.0,30.3862,30.4503,30.2853,30.322,15928.0
2018-02-06 15:30:00,33.06,33.28,33.05,33.09,59113.0,30.3037,30.5053,30.2945,30.3312,59113.0
2018-02-07 09:30:00,32.07,32.14,31.98,32.08,65205.0,29.3962,29.4604,29.3137,29.4054,65205.0
2018-02-07 10:00:00,32.07,32.15,32.02,32.08,9926.0,29.3962,29.4695,29.3504,29.4054,9926.0
2018-02-07 10:30:00,32.09,32.09,32.06,32.09,8500.0,29.4145,29.4145,29.387,29.4145,8500.0
2018-02-07 11:00:00,32.09,32.18,32.09,32.16,20124.0,29.4145,29.497,29.4145,29.4787,20124.0
2018-02-07 11:30:00,32.14,32.15,32.07,32.07,16785.0,29.4604,29.4695,29.3962,29.3962,16785.0
2018-02-07 12:00:00,32.08,32.08,32.05,32.05,2052.0,29.4054,29.4054,29.3779,29.3779,2052.0
2018-02-07 12:30:00,32.05,32.05,31.97,31.97,8125.0,29.3779,29.3779,29.3045,29.3045,8125.0
2018-02-07 13:00:00,31.97,31.97,31.8,31.83,9477.0,29.3045,29.3045,29.1487,29.1762,9477.0
2018-02-07 13:30:00,31.85,31.91,31.79,31.79,3741.0,29.1945,29.2495,29.1395,29.1395,3741.0
2018-02-07 14:00:00,31.78,31.82,31.76,31.82,3500.0,29.1304,29.167,29.112,29.167,3500.0
2018-02-07 14:30:00,31.82,31.82,31.72,31.75,10275.0,29.167,29.167,29.0754,29.1029,10275.0
2018-02-07 15:00:00,31.77,31.78,31.71,31.75,9220.0,29.1212,29.1304,29.0662,29.1029,9220.0
2018-02-07 15:30:00,31.76,31.78,31.55,31.55,117499.0,29.112,29.1304,28.9195,28.9195,117499.0
2018-02-08 09:30:00,31.48,31.48,31.25,31.27,78000.0,28.8554,28.8554,28.6446,28.6629,78000.0
2018-02-08 10:00:00,31.25,31.27,31.18,31.18,19971.0,28.6446,28.6629,28.5804,28.5804,19971.0
2018-02-08 10:30:00,31.16,31.24,31.1,31.11,20231.0,28.5621,28.6354,28.5071,28.5162,20231.0
2018-02-08 11:00:00,31.11,31.14,31.01,31.05,15896.0,28.5162,28.5437,28.4246,28.4612,15896.0
2018-02-08 11:30:00,31.03,31.1,30.95,30.98,36010.0,28.4429,28.5071,28.3696,28.3971,36010.0
2018-02-08 12:00:00,31.0,31.0,30.92,30.92,9601.0,28.4154,28.4154,28.3421,28.3421,9601.0
2018-02-08 12:30:00,30.92,30.92,30.82,30.83,19680.0,28.3421,28.3421,28.2504,28.2596,19680.0
2018-02-08 13:00:00,30.83,30.84,30.78,30.8,19719.0,28.2596,28.2687,28.2137,28.2321,19719.0
2018-02-08 13:30:00,30.8,30.91,30.8,30.88,15634.0,28.2321,28.3329,28.2321,28.3054,15634.0
2018-02-08 14:00:00,30.86,30.89,30.83,30.85,7798.0,28.2871,28.3146,28.2596,28.2779,7798.0
2018-02-08 14:30:00,30.85,30.85,30.78,30.79,14862.0,28.2779,28.2779,28.2137,28.2229,14862.0
2018-02-08 15:00:00,30.78,30.86,30.75,30.75,27530.0,28.2137,28.2871,28.1862,28.1862,27530.0
2018-02-08 15:30:00,30.75,30.75,30.54,30.54,98832.0,28.1862,28.1862,27.9938,27.9938,98832.0
2018-02-09 09:30:00,29.82,30.02,29.58,29.67,459169.0,27.3338,27.5171,27.1138,27.1963,459169.0
2018-02-09 10:00:00,29.68,29.7,29.59,29.59,41156.0,27.2055,27.2238,27.123,27.123,41156.0
2018-02-09 10:30:00,29.58,29.58,29.32,29.41,24867.0,27.1138,27.1138,26.8755,26.958,24867.0
2018-02-09 11:00:00,29.42,29.45,29.27,29.3,13642.0,26.9671,26.9946,26.8296,26.8571,13642.0
2018-02-09 11:30:00,29.29,29.31,29.13,29.13,42263.0,26.848,26.8663,26.7013,26.7013,42263.0
2018-02-09 12:00:00,29.13,29.14,28.99,29.01,33863.0,26.7013,26.7105,26.573,26.5913,33863.0
2018-02-09 12:30:00,28.99,29.01,28.86,28.97,17943.0,26.573,26.5913,26.4538,26.5547,17943.0
2018-02-09 13:00:00,28.99,29.0,28.84,28.85,37569.0,26.573,26.5822,26.4355,26.4447,37569.0
2018-02-09 13:30:00,28.84,29.11,28.8,29.07,69311.0,26.4355,26.683,26.3988,26.6463,69311.0
2018-02-09 14:00:00,29.08,29.52,29.08,29.39,160322.0,26.6555,27.0588,26.6555,26.9396,160322.0
2018-02-09 14:30:00,29.39,29.52,29.34,29.48,28596.0,26.9396,27.0588,26.8938,27.0221,28596.0
2018-02-09 15:00:00,29.47,29.6,29.41,29.57,49458.0,27.013,27.1321,26.958,27.1046,49458.0
2018-02-09 15:30:00,29.57,29.92,29.57,29.76,105515.0,27.1046,27.4254,27.1046,27.2788,105515.0
2018-02-12 09:30:00,30.4,30.59,30.38,30.38,221534.0,27.8654,28.0396,27.8471,27.8471,221534.0
2018-02-12 10:00:00,30.36,30.36,30.2,30.23,34960.0,27.8288,27.8288,27.6821,27.7096,34960.0
2018-02-12 10:30:00,30.24,30.28,30.19,30.25,4014.0,27.7188,27.7554,27.6729,27.7279,4014.0
2018-02-12 11:00:00,30.23,30.31,30.23,30.31,3777.0,27.7096,27.7829,27.7096,27.7829,3777.0
2018-02-12 11:30:00,30.31,30.42,30.28,30.42,5924.0,27.7829,27.8838,27.7554,27.8838,5924.0
2018-02-12 12:00:00,30.44,30.51,30.38,30.48,8648.0,27.9021,27.9663,27.8471,27.9388,8648.0
2018-02-12 12:30:00,30.49,30.51,30.45,30.5,6146.0,27.9479,27.9663,27.9113,27.9571,6146.0
2018-02-12 13:00:00,30.49,30.54,30.49,30.54,4225.0,27.9479,27.9938,27.9479,27.9938,4225.0
2018-02-12 13:30:00,30.56,30.64,30.56,30.64,8274.0,28.0121,28.0854,28.0121,28.0854,8274.0
2018-02-12 14:00:00,30.66,30.67,30.64,30.67,2300.0,28.1038,28.1129,28.0854,28.1129,2300.0
2018-02-12 14:30:00,30.67,30.72,30.6,30.66,11020.0,28.1129,28.1587,28.0488,28.1038,11020.0
2018-02-12 15:00:00,30.68,30.75,30.68,30.75,6578.0,28.1221,28.1862,28.1221,28.1862,6578.0
2018-02-12 15:30:00,30.76,30.79,30.61,30.67,90714.0,28.1954,28.2229,28.0579,28.1129,90714.0
2018-02-13 09:30:00,30.73,30.77,30.65,30.74,67799.0,28.1679,28.2046,28.0946,28.1771,67799.0
2018-02-13 10:00:00,30.75,30.86,30.75,30.86,15176.0,28.1862,28.2871,28.1862,28.2871,15176.0
2018-02-13 10:30:00,30.86,30.9,30.82,30.85,15492.0,28.2871,28.3237,28.2504,28.2779,15492.0
2018-02-13 11:00:00,30.84,30.85,30.84,30.84,1957.0,28.2687,28.2779,28.2687,28.2687,1957.0
2018-02-13 11:30:00,30.85,30.85,30.8,30.84,28000.0,28.2779,28.2779,28.2321,28.2687,28000.0
2018-02-13 12:00:00,30.85,30.88,30.85,30.88,2300.0,28.2779,28.3054,28.2779,28.3054,2300.0
2018-02-13 12:30:00,30.88,30.88,30.83,30.84,30187.0,28.3054,28.3054,28.2596,28.2687,30187.0
2018-02-13 13:00:00,30.85,30.96,30.85,30.95,5724.0,28.2779,28.3787,28.2779,28.3696,5724.0
2018-02-13 13:30:00,30.97,30.99,30.94,30.96,5900.0,28.3879,28.4062,28.3604,28.3787,5900.0
2018-02-13 14:00:00,30.96,31.0,30.94,30.99,14619.0,28.3787,28.4154,28.3604,28.4062,14619.0
2018-02-13 14:30:00,30.99,30.99,30.91,30.93,3302.0,28.4062,28.4062,28.3329,28.3512,3302.0
2018-02-13 15:00:00,30.94,31.0,30.94,30.98,3936.0,28.3604,28.4154,28.3604,28.3971,3936.0
2018-02-13 15:30:00,31.03,31.08,30.99,31.01,72345.0,28.4429,28.4887,28.4062,28.4246,72345.0
2018-02-14 09:30:00,30.96,31.11,30.96,31.03,30460.0,28.3787,28.5162,28.3787,28.4429,30460.0
2018-02-14 10:00:00,31.09,31.35,31.09,31.28,9627.0,28.4979,28.7362,28.4979,28.6721,9627.0
2018-02-14 10:30:00,31.32,31.44,31.3,31.44,14073.0,28.7087,28.8187,28.6904,28.8187,14073.0
2018-02-14 11:00:00,31.41,31.43,31.36,31.42,2400.0,28.7912,28.8096,28.7454,28.8004,2400.0
2018-02-14 11:30:00,31.43,31.47,31.36,31.36,4360.0,28.8096,28.8462,28.7454,28.7454,4360.0
2018-02-14 12:00:00,31.39,31.4,31.35,31.4,791.0,28.7729,28.7821,28.7362,28.7821,791.0
2018-02-14 12:30:00,31.43,31.45,31.42,31.45,1364.0,28.8096,28.8279,28.8004,28.8279,1364.0
2018-02-14 13:00:00,31.47,31.57,31.47,31.54,7500.0,28.8462,28.9379,28.8462,28.9104,7500.0
2018-02-14 13:30:00,31.53,31.55,31.53,31.55,2200.0,28.9012,28.9195,28.9012,28.9195,2200.0
2018-02-14 14:00:00,31.55,31.56,31.53,31.53,2544.0,28.9195,28.9287,28.9012,28.9012,2544.0
2018-02-14 14:30:00,31.54,31.57,31.54,31.57,1300.0,28.9104,28.9379,28.9104,28.9379,1300.0
2018-02-14 15:00:00,31.58,31.6,31.57,31.58,1916.0,28.947,28.9654,28.9379,28.947,1916.0
2018-02-14 15:30:00,31.58,31.67,31.57,31.63,42526.0,28.947,29.0295,28.9379,28.9929,42526.0
2018-02-15 09:30:00,32.04,32.2,31.96,32.2,9994.0,29.3687,29.5154,29.2954,29.5154,9994.0
2018-02-15 10:00:00,32.22,32.23,32.09,32.16,12600.0,29.5337,29.5429,29.4145,29.4787,12600.0
2018-02-15 10:30:00,32.15,32.16,31.93,31.93,13500.0,29.4695,29.4787,29.2679,29.2679,13500.0
2018-02-15 11:00:00,31.92,31.99,31.86,31.99,24900.0,29.2587,29.3229,29.2037,29.3229,24900.0
2018-02-15 11:30:00,31.98,32.04,31.97,32.03,3067.0,29.3137,29.3687,29.3045,29.3595,3067.0
2018-02-15 12:00:00,32.04,32.04,31.96,31.98,3460.0,29.3687,29.3687,29.2954,29.3137,3460.0
2018-02-15 12:30:00,31.99,32.04,31.99,32.03,1800.0,29.3229,29.3687,29.3229,29.3595,1800.0
2018-02-15 13:00:00,32.05,32.13,32.05,32.1,2205.0,29.3779,29.4512,29.3779,29.4237,2205.0
2018-02-15 13:30:00,32.06,32.14,32.06,32.14,1834.0,29.387,29.4604,29.387,29.4604,1834.0
2018-02-15 14:00:00,32.14,32.17,32.13,32.13,2100.0,29.4604,29.4879,29.4512,29.4512,2100.0
2018-02-15 14:30:00,32.13,32.14,32.13,32.14,1584.0,29.4512,29.4604,29.4512,29.4604,1584.0
2018-02-15 15:00:00,32.13,32.14,32.13,32.13,1100.0,29.4512,29.4604,29.4512,29.4512,1100.0
2018-02-15 15:30:00,32.13,32.25,32.09,32.22,42699.0,29.4512,29.5612,29.4145,29.5337,42699.0
2018-02-16 09:30:00,32.23,32.26,32.15,32.2,7288.0,29.5429,29.5704,29.4695,29.5154,7288.0
2018-02-16 10:00:00,32.18,32.27,32.14,32.26,2553.0,29.497,29.5795,29.4604,29.5704,2553.0
2018-02-16 10:30:00,32.26,32.33,32.26,32.32,11700.0,29.5704,29.6345,29.5704,29.6254,11700.0
2018-02-16 11:00:00,32.31,32.36,32.31,32.31,2100.0,29.6162,29.662,29.6162,29.6162,2100.0
2018-02-16 11:30:00,32.31,32.32,32.29,32.32,1000.0,29.6162,29.6254,29.5979,29.6254,1000.0
2018-02-16 12:00:00,32.32,32.32,32.3,32.32,1100.0,29.6254,29.6254,29.607,29.6254,1100.0
2018-02-16 12:30:00,32.32,32.35,32.28,32.28,2400.0,29.6254,29.6528,29.5887,29.5887,2400.0
2018-02-16 13:00:00,32.31,32.31,32.21,32.22,2300.0,29.6162,29.6162,29.5245,29.5337,2300.0
2018-02-16 13:30:00,32.24,32.26,32.23,32.23,1000.0,29.552,29.5704,29.5429,29.5429,1000.0
2018-02-16 14:00:00,32.22,32.22,32.15,32.19,1500.0,29.5337,29.5337,29.4695,29.5062,1500.0
2018-02-16 14:30:00,32.23,32.24,32.19,32.21,1336.0,29.5429,29.552,29.5062,29.5245,1336.0
2018-02-16 15:00:00,32.22,32.26,32.22,32.24,800.0,29.5337,29.5704,29.5337,29.552,800.0
2018-02-16 15:30:00,32.26,32.28,32.22,32.25,11285.0,29.5704,29.5887,29.5337,29.5612,11285.0
2018-02-20 09:30:00,31.62,31.74,31.58,31.69,23801.0,28.9837,29.0937,28.947,29.0479,23801.0
2018-02-20 10:00:00,31.69,31.74,31.67,31.74,921.0,29.0479,29.0937,29.0295,29.0937,921.0
2018-02-20 10:30:00,31.68,31.69,31.59,31.64,42341.0,29.0387,29.0479,28.9562,29.002,42341.0
2018-02-20 11:00:00,31.62,31.7,31.62,31.7,3138.0,28.9837,29.057,28.9837,29.057,3138.0
2018-02-20 11:30:00,31.71,31.75,31.7,31.75,2399.0,29.0662,29.1029,29.057,29.1029,2399.0
2018-02-20 12:00:00,31.75,31.79,31.75,31.78,1862.0,29.1029,29.1395,29.1029,29.1304,1862.0
2018-02-20 12:30:00,31.78,31.78,31.75,31.76,1400.0,29.1304,29.1304,29.1029,29.112,1400.0
2018-02-20 13:00:00,31.75,31.75,31.73,31.73,900.0,29.1029,29.1029,29.0845,29.0845,900.0
2018-02-20 13:30:00,31.71,31.74,31.71,31.71,4300.0,29.0662,29.0937,29.0662,29.0662,4300.0
2018-02-20 14:00:00,31.74,31.74,31.69,31.69,2610.0,29.0937,29.0937,29.0479,29.0479,2610.0
2018-02-20 14:30:00,31.7,31.71,31.68,31.68,12669.0,29.057,29.0662,29.0387,29.0387,12669.0
2018-02-20 15:00:00,31.66,31.66,31.53,31.53,6290.0,29.0204,29.0204,28.9012,28.9012,6290.0
2018-02-20 15:30:00,31.55,31.6,31.54,31.59,13151.0,28.9195,28.9654,28.9104,28.9562,13151.0
2018-02-21 09:30:00,32.02,32.06,31.97,32.02,7371.0,29.3504,29.387,29.3045,29.3504,7371.0
2018-02-21 10:00:00,32.04,32.05,32.01,32.05,5200.0,29.3687,29.3779,29.3412,29.3779,5200.0
2018-02-21 10:30:00,32.03,32.08,32.03,32.05,4600.0,29.3595,29.4054,29.3595,29.3779,4600.0
2018-02-21 11:00:00,32.06,32.07,32.01,32.01,9433.0,29.387,29.3962,29.3412,29.3412,9433.0
2018-02-21 11:30:00,32.03,32.06,32.01,32.05,1835.0,29.3595,29.387,29.3412,29.3779,1835.0
2018-02-21 12:00:00,32.03,32.03,32.01,32.02,1100.0,29.3595,29.3595,29.3412,29.3504,1100.0
2018-02-21 12:30:00,32.02,32.07,32.02,32.07,2550.0,29.3504,29.3962,29.3504,29.3962,2550.0
2018-02-21 13:00:00,32.08,32.11,32.08,32.1,2200.0,29.4054,29.4329,29.4054,29.4237,2200.0
2018-02-21 13:30:00,32.12,32.12,32.09,32.1,1494.0,29.442,29.442,29.4145,29.4237,1494.0
2018-02-21 14:00:00,32.12,32.22,32.12,32.19,25136.0,29.442,29.5337,29.442,29.5062,25136.0
2018-02-21 14:30:00,32.18,32.18,32.08,32.08,3486.0,29.497,29.497,29.4054,29.4054,3486.0
2018-02-21 15:00:00,32.07,32.07,31.93,31.94,7100.0,29.3962,29.3962,29.2679,29.277,7100.0
2018-02-21 15:30:00,31.97,32.0,31.77,31.77,40407.0,29.3045,29.332,29.1212,29.1212,40407.0
2018-02-22 09:30:00,32.05,32.13,32.0,32.02,30996.0,29.3779,29.4512,29.332,29.3504,30996.0
2018-02-22 10:00:00,32.03,32.08,32.0,32.07,19676.0,29.3595,29.4054,29.332,29.3962,19676.0
2018-02-22 10:30:00,32.07,32.11,32.07,32.08,500.0,29.3962,29.4329,29.3962,29.4054,500.0
2018-02-22 11:00:00,32.08,32.17,32.08,32.16,6907.0,29.4054,29.4879,29.4054,29.4787,6907.0
2018-02-22 11:30:00,32.15,32.17,32.11,32.17,6300.0,29.4695,29.4879,29.4329,29.4879,6300.0
2018-02-22 12:00:00,32.17,32.18,32.15,32.16,3500.0,29.4879,29.497,29.4695,29.4787,3500.0
2018-02-22 12:30:00,32.15,32.15,32.09,32.11,2826.0,29.4695,29.4695,29.4145,29.4329,2826.0
2018-02-22 13:00:00,32.09,32.1,32.05,32.08,660.0,29.4145,29.4237,29.3779,29.4054,660.0
2018-02-22 13:30:00,32.05,32.05,32.01,32.05,1629.0,29.3779,29.3779,29.3412,29.3779,1629.0
2018-02-22 14:00:00,32.05,32.05,32.05,32.05,1000.0,29.3779,29.3779,29.3779,29.3779,1000.0
2018-02-22 14:30:00,32.07,32.07,31.97,31.97,4234.0,29.3962,29.3962,29.3045,29.3045,4234.0
2018-02-22 15:00:00,31.96,31.99,31.96,31.98,3900.0,29.2954,29.3229,29.2954,29.3137,3900.0
2018-02-22 15:30:00,31.97,31.98,31.9,31.98,18434.0,29.3045,29.3137,29.2404,29.3137,18434.0
2018-02-23 09:30:00,32.12,32.14,32.07,32.07,18492.0,29.442,29.4604,29.3962,29.3962,18492.0
2018-02-23 10:00:00,32.04,32.04,31.99,32.0,5640.0,29.3687,29.3687,29.3229,29.332,5640.0
2018-02-23 10:30:00,32.01,32.03,32.0,32.0,3800.0,29.3412,29.3595,29.332,29.332,3800.0
2018-02-23 11:00:00,32.0,32.03,32.0,32.03,3579.0,29.332,29.3595,29.332,29.3595,3579.0
2018-02-23 11:30:00,32.03,32.03,32.01,32.02,1401.0,29.3595,29.3595,29.3412,29.3504,1401.0
2018-02-23 12:00:00,32.03,32.03,32.03,32.03,1100.0,29.3595,29.3595,29.3595,29.3595,1100.0
2018-02-23 12:30:00,32.03,32.03,32.03,32.03,0.0,29.3595,29.3595,29.3595,29.3595,0.0
2018-02-23 13:00:00,32.02,32.02,32.01,32.01,1240.0,29.3504,29.3504,29.3412,29.3412,1240.0
2018-02-23 13:30:00,32.01,32.02,32.01,32.01,800.0,29.3412,29.3504,29.3412,29.3412,800.0
2018-02-23 14:00:00,32.01,32.03,32.01,32.03,2330.0,29.3412,29.3595,29.3412,29.3595,2330.0
2018-02-23 14:30:00,32.03,32.06,32.03,32.06,4100.0,29.3595,29.387,29.3595,29.387,4100.0
2018-02-23 15:00:00,32.07,32.13,32.07,32.13,7703.0,29.3962,29.4512,29.3962,29.4512,7703.0
2018-02-23 15:30:00,32.13,32.18,32.13,32.18,16180.0,29.4512,29.497,29.4512,29.497,16180.0
2018-02-26 09:30:00,32.57,32.7,32.57,32.64,36700.0,29.8545,29.9737,29.8545,29.9187,36700.0
2018-02-26 10:00:00,32.63,32.64,32.55,32.55,31089.0,29.9095,29.9187,29.8362,29.8362,31089.0
2018-02-26 10:30:00,32.54,32.57,32.54,32.56,2810.0,29.827,29.8545,29.827,29.8453,2810.0
2018-02-26 11:00:00,32.57,32.62,32.57,32.62,3952.0,29.8545,29.9003,29.8545,29.9003,3952.0
2018-02-26 11:30:00,32.62,32.63,32.62,32.63,500.0,29.9003,29.9095,29.9003,29.9095,500.0
2018-02-26 12:00:00,32.63,32.64,32.63,32.64,400.0,29.9095,29.9187,29.9095,29.9187,400.0
2018-02-26 12:30:00,32.68,32.76,32.68,32.76,3300.0,29.9553,30.0287,29.9553,30.0287,3300.0
2018-02-26 13:00:00,32.76,32.77,32.76,32.77,470.0,30.0287,30.0378,30.0287,30.0378,470.0
2018-02-26 13:30:00,32.78,32.78,32.78,32.78,400.0,30.047,30.047,30.047,30.047,400.0
2018-02-26 14:00:00,32.78,32.79,32.78,32.78,6204.0,30.047,30.0562,30.047,30.047,6204.0
2018-02-26 14:30:00,32.77,32.81,32.77,32.81,4462.0,30.0378,30.0745,30.0378,30.0745,4462.0
2018-02-26 15:00:00,32.82,32.85,32.82,32.85,2692.0,30.0837,30.1112,30.0837,30.1112,2692.0
2018-02-26 15:30:00,32.85,32.88,32.83,32.88,29970.0,30.1112,30.1387,30.0928,30.1387,29970.0
2018-02-27 09:30:00,32.05,32.06,31.97,31.97,77564.0,29.3779,29.387,29.3045,29.3045,77564.0
2018-02-27 10:00:00,31.96,32.06,31.96,32.06,5377.0,29.2954,29.387,29.2954,29.387,5377.0
2018-02-27 10:30:00,32.04,32.04,31.78,31.8,14695.0,29.3687,29.3687,29.1304,29.1487,14695.0
2018-02-27 11:00:00,31.78,31.89,31.78,31.86,2316.0,29.1304,29.2312,29.1304,29.2037,2316.0
2018-02-27 11:30:00,31.79,31.84,31.75,31.75,1800.0,29.1395,29.1854,29.1029,29.1029,1800.0
2018-02-27 12:00:00,31.74,31.77,31.7,31.72,2678.0,29.0937,29.1212,29.057,29.0754,2678.0
2018-02-27 12:30:00,31.75,31.85,31.75,31.83,5367.0,29.1029,29.1945,29.1029,29.1762,5367.0
2018-02-27 13:00:00,31.84,31.84,31.81,31.83,8912.0,29.1854,29.1854,29.1579,29.1762,8912.0
2018-02-27 13:30:00,31.83,31.83,31.8,31.8,4042.0,29.1762,29.1762,29.1487,29.1487,4042.0
2018-02-27 14:00:00,31.78,31.78,31.69,31.7,5702.0,29.1304,29.1304,29.0479,29.057,5702.0
2018-02-27 14:30:00,31.73,31.73,31.68,31.72,3650.0,29.0845,29.0845,29.0387,29.0754,3650.0
2018-02-27 15:00:00,31.71,31.72,31.66,31.66,16088.0,29.0662,29.0754,29.0204,29.0204,16088.0
2018-02-27 15:30:00,31.67,31.71,31.58,31.64,57528.0,29.0295,29.0662,28.947,29.002,57528.0
2018-02-28 09:30:00,31.74,31.75,31.68,31.74,12031.0,29.0937,29.1029,29.0387,29.0937,12031.0
2018-02-28 10:00:00,31.73,31.73,31.66,31.67,7895.0,29.0845,29.0845,29.0204,29.0295,7895.0
2018-02-28 10:30:00,31.65,31.66,31.56,31.6,4913.0,29.0112,29.0204,28.9287,28.9654,4913.0
2018-02-28 11:00:00,31.56,31.58,31.52,31.57,5270.0,28.9287,28.947,28.8921,28.9379,5270.0
2018-02-28 11:30:00,31.57,31.59,31.52,31.52,5600.0,28.9379,28.9562,28.8921,28.8921,5600.0
2018-02-28 12:00:00,31.56,31.6,31.55,31.56,2546.0,28.9287,28.9654,28.9195,28.9287,2546.0
2018-02-28 12:30:00,31.53,31.6,31.53,31.59,6108.0,28.9012,28.9654,28.9012,28.9562,6108.0
2018-02-28 13:00:00,31.59,31.62,31.59,31.6,8213.0,28.9562,28.9837,28.9562,28.9654,8213.0
2018-02-28 13:30:00,31.6,31.63,31.58,31.63,2645.0,28.9654,28.9929,28.947,28.9929,2645.0
2018-02-28 14:00:00,31.63,31.64,31.63,31.64,2700.0,28.9929,29.002,28.9929,29.002,2700.0
2018-02-28 14:30:00,31.64,31.64,31.54,31.55,8283.0,29.002,29.002,28.9104,28.9195,8283.0
2018-02-28 15:00:00,31.53,31.55,31.47,31.47,4800.0,28.9012,28.9195,28.8462,28.8462,4800.0
2018-02-28 15:30:00,31.47,31.53,31.3,31.31,32777.0,28.8462,28.9012,28.6904,28.6996,32777.0
2018-03-01 09:30:00,31.61,31.71,31.52,31.56,26181.0,28.9745,29.0662,28.8921,28.9287,26181.0
2018-03-01 10:00:00,31.56,31.64,31.56,31.64,13070.0,28.9287,29.002,28.9287,29.002,13070.0
2018-03-01 10:30:00,31.65,31.74,31.62,31.62,6436.0,29.0112,29.0937,28.9837,28.9837,6436.0
2018-03-01 11:00:00,31.62,31.69,31.6,31.62,2944.0,28.9837,29.0479,28.9654,28.9837,2944.0
2018-03-01 11:30:00,31.64,31.74,31.62,31.72,9300.0,29.002,29.0937,28.9837,29.0754,9300.0
2018-03-01 12:00:00,31.69,31.69,31.63,31.63,3000.0,29.0479,29.0479,28.9929,28.9929,3000.0
2018-03-01 12:30:00,31.59,31.64,31.59,31.63,2400.0,28.9562,29.002,28.9562,28.9929,2400.0
2018-03-01 13:00:00,31.6,31.6,31.49,31.52,9196.0,28.9654,28.9654,28.8646,28.8921,9196.0
2018-03-01 13:30:00,31.51,31.51,31.36,31.38,6379.0,28.8829,28.8829,28.7454,28.7637,6379.0
2018-03-01 14:00:00,31.36,31.39,31.25,31.29,13483.0,28.7454,28.7729,28.6446,28.6812,13483.0
2018-03-01 14:30:00,31.32,31.32,31.22,31.24,7591.0,28.7087,28.7087,28.6171,28.6354,7591.0
2018-03-01 15:00:00,31.23,31.36,31.19,31.33,11026.0,28.6262,28.7454,28.5896,28.7179,11026.0
2018-03-01 15:30:00,31.32,31.37,31.22,31.31,11576.0,28.7087,28.7546,28.6171,28.6996,11576.0
2018-03-02 09:30:00,31.18,31.22,31.06,31.15,36133.0,28.5804,28.6171,28.4704,28.5529,36133.0
2018-03-02 10:00:00,31.17,31.2,31.14,31.18,8815.0,28.5712,28.5987,28.5437,28.5804,8815.0
2018-03-02 10:30:00,31.18,31.28,31.18,31.28,27580.0,28.5804,28.6721,28.5804,28.6721,27580.0
2018-03-02 11:00:00,31.26,31.33,31.24,31.32,9682.0,28.6537,28.7179,28.6354,28.7087,9682.0
2018-03-02 11:30:00,31.33,31.4,31.28,31.4,11156.0,28.7179,28.7821,28.6721,28.7821,11156.0
2018-03-02 12:00:00,31.42,31.45,31.35,31.42,4800.0,28.8004,28.8279,28.7362,28.8004,4800.0
2018-03-02 12:30:00,31.42,31.55,31.4,31.55,8826.0,28.8004,28.9195,28.7821,28.9195,8826.0
2018-03-02 13:00:00,31.55,31.55,31.48,31.48,3325.0,28.9195,28.9195,28.8554,28.8554,3325.0
2018-03-02 13:30:00,31.46,31.5,31.4,31.45,9570.0,28.8371,28.8737,28.7821,28.8279,9570.0
2018-03-02 14:00:00,31.45,31.5,31.45,31.49,11989.0,28.8279,28.8737,28.8279,28.8646,11989.0
2018-03-02 14:30:00,31.49,31.53,31.47,31.51,3500.0,28.8646,28.9012,28.8462,28.8829,3500.0
2018-03-02 15:00:00,31.5,31.5,31.44,31.47,7802.0,28.8737,28.8737,28.8187,28.8462,7802.0
2018-03-02 15:30:00,31.49,31.67,31.49,31.64,39267.0,28.8646,29.0295,28.8646,29.002,39267.0
2018-03-05 09:30:00,31.41,31.47,31.38,31.41,31575.0,28.7912,28.8462,28.7637,28.7912,31575.0
2018-03-05 10:00:00,31.41,31.45,31.4,31.45,4650.0,28.7912,28.8279,28.7821,28.8279,4650.0
2018-03-05 10:30:00,31.45,31.56,31.45,31.55,26985.0,28.8279,28.9287,28.8279,28.9195,26985.0
2018-03-05 11:00:00,31.56,31.67,31.56,31.66,7190.0,28.9287,29.0295,28.9287,29.0204,7190.0
2018-03-05 11:30:00,31.65,31.71,31.65,31.68,13900.0,29.0112,29.0662,29.0112,29.0387,13900.0
2018-03-05 12:00:00,31.68,31.71,31.64,31.65,5465.0,29.0387,29.0662,29.002,29.0112,5465.0
2018-03-05 12:30:00,31.66,31.67,31.64,31.65,8699.0,29.0204,29.0295,29.002,29.0112,8699.0
2018-03-05 13:00:00,31.66,31.67,31.66,31.67,2800.0,29.0204,29.0295,29.0204,29.0295,2800.0
2018-03-05 13:30:00,31.65,31.66,31.64,31.65,2775.0,29.0112,29.0204,29.002,29.0112,2775.0
2018-03-05 14:00:00,31.66,31.66,31.61,31.64,3006.0,29.0204,29.0204,28.9745,29.002,3006.0
2018-03-05 14:30:00,31.64,31.68,31.64,31.68,2239.0,29.002,29.0387,29.002,29.0387,2239.0
2018-03-05 15:00:00,31.69,31.71,31.68,31.68,3486.0,29.0479,29.0662,29.0387,29.0387,3486.0
2018-03-05 15:30:00,31.67,31.72,31.66,31.68,12429.0,29.0295,29.0754,29.0204,29.0387,12429.0
2018-03-06 09:30:00,32.15,32.42,32.09,32.14,28889.0,29.4695,29.717,29.4145,29.4604,28889.0
2018-03-06 10:00:00,32.13,32.14,32.06,32.13,4975.0,29.4512,29.4604,29.387,29.4512,4975.0
2018-03-06 10:30:00,32.14,32.14,32.06,32.06,8100.0,29.4604,29.4604,29.387,29.387,8100.0
2018-03-06 11:00:00,32.08,32.08,32.01,32.01,2800.0,29.4054,29.4054,29.3412,29.3412,2800.0
2018-03-06 11:30:00,32.01,32.04,32.0,32.04,3300.0,29.3412,29.3687,29.332,29.3687,3300.0
2018-03-06 12:00:00,32.04,32.04,32.03,32.03,800.0,29.3687,29.3687,29.3595,29.3595,800.0
2018-03-06 12:30:00,32.03,32.11,32.03,32.11,4900.0,29.3595,29.4329,29.3595,29.4329,4900.0
2018-03-06 13:00:00,32.11,32.14,32.1,32.1,2100.0,29.4329,29.4604,29.4237,29.4237,2100.0
2018-03-06 13:30:00,32.1,32.1,32.06,32.06,2382.0,29.4237,29.4237,29.387,29.387,2382.0
2018-03-06 14:00:00,32.07,32.1,32.07,32.1,3827.0,29.3962,29.4237,29.3962,29.4237,3827.0
2018-03-06 14:30:00,32.1,32.12,32.09,32.09,4489.0,29.4237,29.442,29.4145,29.4145,4489.0
2018-03-06 15:00:00,32.08,32.1,32.07,32.09,3900.0,29.4054,29.4237,29.3962,29.4145,3900.0
2018-03-06 15:30:00,32.1,32.13,32.08,32.12,20816.0,29.4237,29.4512,29.4054,29.442,20816.0
2018-03-07 09:30:00,31.92,31.92,31.86,31.87,33062.0,29.2587,29.2587,29.2037,29.2129,33062.0
2018-03-07 10:00:00,31.87,31.89,31.84,31.88,15392.0,29.2129,29.2312,29.1854,29.222,15392.0
2018-03-07 10:30:00,31.87,31.92,31.87,31.92,15343.0,29.2129,29.2587,29.2129,29.2587,15343.0
2018-03-07 11:00:00,31.89,31.89,31.83,31.85,2800.0,29.2312,29.2312,29.1762,29.1945,2800.0
2018-03-07 11:30:00,31.85,31.86,31.77,31.77,2713.0,29.1945,29.2037,29.1212,29.1212,2713.0
2018-03-07 12:00:00,31.77,31.77,31.72,31.73,5800.0,29.1212,29.1212,29.0754,29.0845,5800.0
2018-03-07 12:30:00,31.75,31.8,31.75,31.8,1000.0,29.1029,29.1487,29.1029,29.1487,1000.0
2018-03-07 13:00:00,31.82,31.82,31.75,31.8,3315.0,29.167,29.167,29.1029,29.1487,3315.0
2018-03-07 13:30:00,31.82,31.82,31.82,31.82,500.0,29.167,29.167,29.167,29.167,500.0
2018-03-07 14:00:00,31.82,31.84,31.82,31.84,1300.0,29.167,29.1854,29.167,29.1854,1300.0
2018-03-07 14:30:00,31.83,31.85,31.83,31.85,1200.0,29.1762,29.1945,29.1762,29.1945,1200.0
2018-03-07 15:00:00,31.86,31.91,31.86,31.89,3300.0,29.2037,29.2495,29.2037,29.2312,3300.0
2018-03-07 15:30:00,31.93,31.97,31.93,31.95,8362.0,29.2679,29.3045,29.2679,29.2862,8362.0
2018-03-08 09:30:00,32.1,32.11,32.01,32.01,39950.0,29.4237,29.4329,29.3412,29.3412,39950.0
2018-03-08 10:00:00,32.01,32.02,31.96,32.02,4150.0,29.3412,29.3504,29.2954,29.3504,4150.0
2018-03-08 10:30:00,32.01,32.01,31.94,31.98,17936.0,29.3412,29.3412,29.277,29.3137,17936.0
2018-03-08 11:00:00,31.99,32.05,31.99,32.02,15300.0,29.3229,29.3779,29.3229,29.3504,15300.0
2018-03-08 11:30:00,32.01,32.01,31.96,31.98,700.0,29.3412,29.3412,29.2954,29.3137,700.0
2018-03-08 12:00:00,31.96,31.98,31.95,31.98,4156.0,29.2954,29.3137,29.2862,29.3137,4156.0
2018-03-08 12:30:00,31.98,31.98,31.94,31.96,3615.0,29.3137,29.3137,29.277,29.2954,3615.0
2018-03-08 13:00:00,31.97,31.97,31.94,31.94,1152.0,29.3045,29.3045,29.277,29.277,1152.0
2018-03-08 13:30:00,31.94,31.94,31.93,31.93,3288.0,29.277,29.277,29.2679,29.2679,3288.0
2018-03-08 14:00:00,31.93,31.93,31.92,31.92,7052.0,29.2679,29.2679,29.2587,29.2587,7052.0
2018-03-08 14:30:00,31.92,31.99,31.92,31.98,2900.0,29.2587,29.3229,29.2587,29.3137,2900.0
2018-03-08 15:00:00,31.97,31.99,31.97,31.99,1500.0,29.3045,29.3229,29.3045,29.3229,1500.0
2018-03-08 15:30:00,31.99,32.05,31.96,32.04,14107.0,29.3229,29.3779,29.2954,29.3687,14107.0
2018-03-09 09:30:00,32.3,32.43,32.3,32.43,51271.0,29.607,29.7262,29.607,29.7262,51271.0
2018-03-09 10:00:00,32.43,32.49,32.43,32.47,15108.0,29.7262,29.7812,29.7262,29.7628,15108.0
2018-03-09 10:30:00,32.48,32.52,32.48,32.51,2900.0,29.772,29.8087,29.772,29.7995,2900.0
2018-03-09 11:00:00,32.52,32.53,32.5,32.53,3219.0,29.8087,29.8178,29.7903,29.8178,3219.0
2018-03-09 11:30:00,32.54,32.54,32.53,32.54,1100.0,29.827,29.827,29.8178,29.827,1100.0
2018-03-09 12:00:00,32.55,32.56,32.55,32.56,1400.0,29.8362,29.8453,29.8362,29.8453,1400.0
2018-03-09 12:30:00,32.56,32.56,32.56,32.56,0.0,29.8453,29.8453,29.8453,29.8453,0.0
2018-03-09 13:00:00,32.56,32.58,32.56,32.58,900.0,29.8453,29.8637,29.8453,29.8637,900.0
2018-03-09 13:30:00,32.57,32.59,32.57,32.58,4012.0,29.8545,29.8728,29.8545,29.8637,4012.0
2018-03-09 14:00:00,32.58,32.61,32.58,32.6,2627.0,29.8637,29.8912,29.8637,29.882,2627.0
2018-03-09 14:30:00,32.61,32.62,32.61,32.62,700.0,29.8912,29.9003,29.8912,29.9003,700.0
2018-03-09 15:00:00,32.62,32.62,32.62,32.62,1300.0,29.9003,29.9003,29.9003,29.9003,1300.0
2018-03-09 15:30:00,32.63,32.67,32.62,32.66,26905.0,29.9095,29.9462,29.9003,29.937,26905.0
2018-03-12 09:30:00,32.57,32.62,32.57,32.6,23596.0,29.8545,29.9003,29.8545,29.882,23596.0
2018-03-12 10:00:00,32.6,32.62,32.56,32.62,9106.0,29.882,29.9003,29.8453,29.9003,9106.0
2018-03-12 10:30:00,32.62,32.62,32.54,32.54,18174.0,29.9003,29.9003,29.827,29.827,18174.0
2018-03-12 11:00:00,32.54,32.55,32.46,32.47,11295.0,29.827,29.8362,29.7537,29.7628,11295.0
2018-03-12 11:30:00,32.47,32.53,32.47,32.51,7527.0,29.7628,29.8178,29.7628,29.7995,7527.0
2018-03-12 12:00:00,32.51,32.53,32.5,32.52,2300.0,29.7995,29.8178,29.7903,29.8087,2300.0
2018-03-12 12:30:00,32.51,32.51,32.49,32.5,6200.0,29.7995,29.7995,29.7812,29.7903,6200.0
2018-03-12 13:00:00,32.49,32.52,32.49,32.52,12001.0,29.7812,29.8087,29.7812,29.8087,12001.0
2018-03-12 13:30:00,32.51,32.51,32.5,32.51,1100.0,29.7995,29.7995,29.7903,29.7995,1100.0
2018-03-12 14:00:00,32.5,32.52,32.49,32.51,1100.0,29.7903,29.8087,29.7812,29.7995,1100.0
2018-03-12 14:30:00,32.5,32.51,32.49,32.51,500.0,29.7903,29.7995,29.7812,29.7995,500.0
2018-03-12 15:00:00,32.51,32.53,32.51,32.53,500.0,29.7995,29.8178,29.7995,29.8178,500.0
2018-03-12 15:30:00,32.54,32.57,32.51,32.55,23187.0,29.827,29.8545,29.7995,29.8362,23187.0
2018-03-13 09:30:00,32.41,32.41,32.34,32.38,47874.0,29.7078,29.7078,29.6437,29.6803,47874.0
2018-03-13 10:00:00,32.36,32.4,32.35,32.35,12670.0,29.662,29.6987,29.6528,29.6528,12670.0
2018-03-13 10:30:00,32.32,32.32,32.29,32.3,3000.0,29.6254,29.6254,29.5979,29.607,3000.0
2018-03-13 11:00:00,32.27,32.27,32.22,32.23,5149.0,29.5795,29.5795,29.5337,29.5429,5149.0
2018-03-13 11:30:00,32.24,32.25,32.22,32.23,2000.0,29.552,29.5612,29.5337,29.5429,2000.0
2018-03-13 12:00:00,32.2,32.2,32.14,32.16,6483.0,29.5154,29.5154,29.4604,29.4787,6483.0
2018-03-13 12:30:00,32.19,32.21,32.16,32.21,2800.0,29.5062,29.5245,29.4787,29.5245,2800.0
2018-03-13 13:00:00,32.2,32.2,32.16,32.16,2000.0,29.5154,29.5154,29.4787,29.4787,2000.0
2018-03-13 13:30:00,32.17,32.17,32.11,32.11,2970.0,29.4879,29.4879,29.4329,29.4329,2970.0
2018-03-13 14:00:00,32.11,32.16,32.03,32.04,27108.0,29.4329,29.4787,29.3595,29.3687,27108.0
2018-03-13 14:30:00,32.03,32.05,31.96,32.0,4000.0,29.3595,29.3779,29.2954,29.332,4000.0
2018-03-13 15:00:00,32.0,32.0,31.9,31.91,19477.0,29.332,29.332,29.2404,29.2495,19477.0
2018-03-13 15:30:00,31.92,31.95,31.88,31.94,44190.0,29.2587,29.2862,29.222,29.277,44190.0
2018-03-14 09:30:00,32.14,32.22,32.13,32.14,17988.0,29.4604,29.5337,29.4512,29.4604,17988.0
2018-03-14 10:00:00,32.14,32.17,32.07,32.1,29129.0,29.4604,29.4879,29.3962,29.4237,29129.0
2018-03-14 10:30:00,32.09,32.12,32.05,32.09,21150.0,29.4145,29.442,29.3779,29.4145,21150.0
2018-03-14 11:00:00,32.1,32.1,32.02,32.03,9367.0,29.4237,29.4237,29.3504,29.3595,9367.0
2018-03-14 11:30:00,32.05,32.06,32.0,32.01,4646.0,29.3779,29.387,29.332,29.3412,4646.0
2018-03-14 12:00:00,31.99,32.06,31.99,32.04,3200.0,29.3229,29.387,29.3229,29.3687,3200.0
2018-03-14 12:30:00,32.02,32.07,32.02,32.07,3600.0,29.3504,29.3962,29.3504,29.3962,3600.0
2018-03-14 13:00:00,32.04,32.04,32.04,32.04,100.0,29.3687,29.3687,29.3687,29.3687,100.0
2018-03-14 13:30:00,32.07,32.1,32.07,32.1,2675.0,29.3962,29.4237,29.3962,29.4237,2675.0
2018-03-14 14:00:00,32.1,32.1,32.08,32.09,2797.0,29.4237,29.4237,29.4054,29.4145,2797.0
2018-03-14 14:30:00,32.09,32.1,32.02,32.08,4793.0,29.4145,29.4237,29.3504,29.4054,4793.0
2018-03-14 15:00:00,32.09,32.12,32.08,32.08,14609.0,29.4145,29.442,29.4054,29.4054,14609.0
2018-03-14 15:30:00,32.08,32.11,32.07,32.07,9400.0,29.4054,29.4329,29.3962,29.3962,9400.0
2018-03-15 09:30:00,32.3,32.3,32.21,32.22,42894.0,29.607,29.607,29.5245,29.5337,42894.0
2018-03-15 10:00:00,32.22,32.28,32.22,32.27,38522.0,29.5337,29.5887,29.5337,29.5795,38522.0
2018-03-15 10:30:00,32.29,32.3,32.24,32.3,43900.0,29.5979,29.607,29.552,29.607,43900.0
2018-03-15 11:00:00,32.3,32.38,32.29,32.33,17722.0,29.607,29.6803,29.5979,29.6345,17722.0
2018-03-15 11:30:00,32.33,32.33,32.28,32.28,744.0,29.6345,29.6345,29.5887,29.5887,744.0
2018-03-15 12:00:00,32.28,32.28,32.28,32.28,0.0,29.5887,29.5887,29.5887,29.5887,0.0
2018-03-15 12:30:00,32.28,32.28,32.28,32.28,0.0,29.5887,29.5887,29.5887,29.5887,0.0
2018-03-15 13:00:00,32.26,32.26,32.25,32.25,1767.0,29.5704,29.5704,29.5612,29.5612,1767.0
2018-03-15 13:30:00,32.24,32.25,32.21,32.21,5293.0,29.552,29.5612,29.5245,29.5245,5293.0
2018-03-15 14:00:00,32.19,32.22,32.19,32.21,700.0,29.5062,29.5337,29.5062,29.5245,700.0
2018-03-15 14:30:00,32.21,32.21,32.19,32.21,900.0,29.5245,29.5245,29.5062,29.5245,900.0
2018-03-15 15:00:00,32.21,32.21,32.19,32.2,2327.0,29.5245,29.5245,29.5062,29.5154,2327.0
2018-03-15 15:30:00,32.21,32.25,32.21,32.22,14734.0,29.5245,29.5612,29.5245,29.5337,14734.0
2018-03-16 09:30:00,31.97,32.0,31.94,31.97,25941.0,29.3045,29.332,29.277,29.3045,25941.0
2018-03-16 10:00:00,31.98,31.99,31.95,31.99,22844.0,29.3137,29.3229,29.2862,29.3229,22844.0
2018-03-16 10:30:00,31.99,32.0,31.97,31.97,29120.0,29.3229,29.332,29.3045,29.3045,29120.0
2018-03-16 11:00:00,31.94,31.97,31.93,31.97,2200.0,29.277,29.3045,29.2679,29.3045,2200.0
2018-03-16 11:30:00,31.97,31.98,31.95,31.98,1915.0,29.3045,29.3137,29.2862,29.3137,1915.0
2018-03-16 12:00:00,31.95,31.96,31.95,31.96,200.0,29.2862,29.2954,29.2862,29.2954,200.0
2018-03-16 12:30:00,31.93,31.97,31.91,31.97,909.0,29.2679,29.3045,29.2495,29.3045,909.0
2018-03-16 13:00:00,31.93,31.93,31.93,31.93,100.0,29.2679,29.2679,29.2679,29.2679,100.0
2018-03-16 13:30:00,31.91,31.91,31.91,31.91,600.0,29.2495,29.2495,29.2495,29.2495,600.0
2018-03-16 14:00:00,31.91,31.91,31.91,31.91,600.0,29.2495,29.2495,29.2495,29.2495,600.0
2018-03-16 14:30:00,31.93,31.93,31.93,31.93,300.0,29.2679,29.2679,29.2679,29.2679,300.0
2018-03-16 15:00:00,31.93,31.95,31.93,31.95,500.0,29.2679,29.2862,29.2679,29.2862,500.0
2018-03-16 15:30:00,31.96,31.97,31.93,31.95,13740.0,29.2954,29.3045,29.2679,29.2862,13740.0
2018-03-19 09:30:00,31.98,32.01,31.95,31.98,81718.0,29.3137,29.3412,29.2862,29.3137,81718.0
2018-03-19 10:00:00,31.98,32.0,31.96,31.98,46226.0,29.3137,29.332,29.2954,29.3137,46226.0
2018-03-19 10:30:00,31.98,31.99,31.95,31.95,3387.0,29.3137,29.3229,29.2862,29.2862,3387.0
2018-03-19 11:00:00,31.95,31.95,31.93,31.93,3106.0,29.2862,29.2862,29.2679,29.2679,3106.0
2018-03-19 11:30:00,31.92,31.92,31.9,31.9,400.0,29.2587,29.2587,29.2404,29.2404,400.0
2018-03-19 12:00:00,31.88,31.91,31.87,31.87,800.0,29.222,29.2495,29.2129,29.2129,800.0
2018-03-19 12:30:00,31.89,31.9,31.85,31.85,2000.0,29.2312,29.2404,29.1945,29.1945,2000.0
2018-03-19 13:00:00,31.86,31.86,31.84,31.84,2200.0,29.2037,29.2037,29.1854,29.1854,2200.0
2018-03-19 13:30:00,31.85,31.88,31.84,31.88,800.0,29.1945,29.222,29.1854,29.222,800.0
2018-03-19 14:00:00,31.88,31.89,31.86,31.86,800.0,29.222,29.2312,29.2037,29.2037,800.0
2018-03-19 14:30:00,31.85,31.86,31.85,31.86,800.0,29.1945,29.2037,29.1945,29.2037,800.0
2018-03-19 15:00:00,31.85,31.88,31.83,31.88,3799.0,29.1945,29.222,29.1762,29.222,3799.0
2018-03-19 15:30:00,31.86,31.92,31.85,31.9,6804.0,29.2037,29.2587,29.1945,29.2404,6804.0
2018-03-20 09:30:00,32.11,32.14,32.08,32.11,10056.0,29.4329,29.4604,29.4054,29.4329,10056.0
2018-03-20 10:00:00,32.1,32.1,32.07,32.1,1000.0,29.4237,29.4237,29.3962,29.4237,1000.0
2018-03-20 10:30:00,32.15,32.16,32.12,32.16,4281.0,29.4695,29.4787,29.442,29.4787,4281.0
2018-03-20 11:00:00,32.17,32.19,32.14,32.19,2500.0,29.4879,29.5062,29.4604,29.5062,2500.0
2018-03-20 11:30:00,32.2,32.21,32.16,32.18,1400.0,29.5154,29.5245,29.4787,29.497,1400.0
2018-03-20 12:00:00,32.17,32.19,32.17,32.17,2300.0,29.4879,29.5062,29.4879,29.4879,2300.0
2018-03-20 12:30:00,32.18,32.18,32.16,32.16,400.0,29.497,29.497,29.4787,29.4787,400.0
2018-03-20 13:00:00,32.15,32.15,32.15,32.15,100.0,29.4695,29.4695,29.4695,29.4695,100.0
2018-03-20 13:30:00,32.14,32.14,32.14,32.14,549.0,29.4604,29.4604,29.4604,29.4604,549.0
2018-03-20 14:00:00,32.15,32.17,32.14,32.15,4810.0,29.4695,29.4879,29.4604,29.4695,4810.0
2018-03-20 14:30:00,32.15,32.17,32.13,32.16,4900.0,29.4695,29.4879,29.4512,29.4787,4900.0
2018-03-20 15:00:00,32.17,32.17,32.14,32.14,1100.0,29.4879,29.4879,29.4604,29.4604,1100.0
2018-03-20 15:30:00,32.15,32.17,32.11,32.17,33446.0,29.4695,29.4879,29.4329,29.4879,33446.0
2018-03-21 09:30:00,31.87,31.87,31.76,31.8,73998.0,29.2129,29.2129,29.112,29.1487,73998.0
2018-03-21 10:00:00,31.79,31.8,31.76,31.76,2300.0,29.1395,29.1487,29.112,29.112,2300.0
2018-03-21 10:30:00,31.77,31.8,31.75,31.75,11197.0,29.1212,29.1487,29.1029,29.1029,11197.0
2018-03-21 11:00:00,31.75,31.8,31.74,31.8,3350.0,29.1029,29.1487,29.0937,29.1487,3350.0
2018-03-21 11:30:00,31.82,31.85,31.82,31.84,2672.0,29.167,29.1945,29.167,29.1854,2672.0
2018-03-21 12:00:00,31.85,31.86,31.85,31.86,1200.0,29.1945,29.2037,29.1945,29.2037,1200.0
2018-03-21 12:30:00,31.86,31.89,31.86,31.87,1800.0,29.2037,29.2312,29.2037,29.2129,1800.0
2018-03-21 13:00:00,31.86,31.88,31.83,31.88,2800.0,29.2037,29.222,29.1762,29.222,2800.0
2018-03-21 13:30:00,31.89,31.89,31.83,31.87,2097.0,29.2312,29.2312,29.1762,29.2129,2097.0
2018-03-21 14:00:00,31.85,31.99,31.82,31.89,6377.0,29.1945,29.3229,29.167,29.2312,6377.0
2018-03-21 14:30:00,31.87,31.89,31.8,31.89,11204.0,29.2129,29.2312,29.1487,29.2312,11204.0
2018-03-21 15:00:00,31.91,31.97,31.89,31.96,2851.0,29.2495,29.3045,29.2312,29.2954,2851.0
2018-03-21 15:30:00,31.95,31.97,31.87,31.91,9573.0,29.2862,29.3045,29.2129,29.2495,9573.0
2018-03-22 09:30:00,31.33,31.33,31.17,31.26,19642.0,28.7179,28.7179,28.5712,28.6537,19642.0
2018-03-22 10:00:00,31.26,31.33,31.26,31.31,15866.0,28.6537,28.7179,28.6537,28.6996,15866.0
2018-03-22 10:30:00,31.3,31.3,31.21,31.21,10376.0,28.6904,28.6904,28.6079,28.6079,10376.0
2018-03-22 11:00:00,31.22,31.23,31.17,31.18,9470.0,28.6171,28.6262,28.5712,28.5804,9470.0
2018-03-22 11:30:00,31.18,31.18,31.11,31.17,4971.0,28.5804,28.5804,28.5162,28.5712,4971.0
2018-03-22 12:00:00,31.14,31.24,31.14,31.24,3063.0,28.5437,28.6354,28.5437,28.6354,3063.0
2018-03-22 12:30:00,31.26,31.26,31.19,31.2,11739.0,28.6537,28.6537,28.5896,28.5987,11739.0
2018-03-22 13:00:00,31.17,31.31,31.15,31.31,3250.0,28.5712,28.6996,28.5529,28.6996,3250.0
2018-03-22 13:30:00,31.32,31.34,31.29,31.32,9291.0,28.7087,28.7271,28.6812,28.7087,9291.0
2018-03-22 14:00:00,31.3,31.3,31.21,31.21,3000.0,28.6904,28.6904,28.6079,28.6079,3000.0
2018-03-22 14:30:00,31.17,31.22,31.17,31.17,3500.0,28.5712,28.6171,28.5712,28.5712,3500.0
2018-03-22 15:00:00,31.18,31.21,31.13,31.14,2347.0,28.5804,28.6079,28.5346,28.5437,2347.0
2018-03-22 15:30:00,31.12,31.12,31.02,31.07,62563.0,28.5254,28.5254,28.4337,28.4796,62563.0
2018-03-23 09:30:00,30.7,30.75,30.65,30.7,46364.0,28.1404,28.1862,28.0946,28.1404,46364.0
2018-03-23 10:00:00,30.69,30.75,30.67,30.69,48750.0,28.1313,28.1862,28.1129,28.1313,48750.0
2018-03-23 10:30:00,30.69,30.72,30.67,30.71,26285.0,28.1313,28.1587,28.1129,28.1496,26285.0
2018-03-23 11:00:00,30.72,30.72,30.63,30.63,14724.0,28.1587,28.1587,28.0763,28.0763,14724.0
2018-03-23 11:30:00,30.63,30.63,30.51,30.52,6452.0,28.0763,28.0763,27.9663,27.9754,6452.0
2018-03-23 12:00:00,30.51,30.61,30.51,30.61,6877.0,27.9663,28.0579,27.9663,28.0579,6877.0
2018-03-23 12:30:00,30.59,30.59,30.5,30.51,3800.0,28.0396,28.0396,27.9571,27.9663,3800.0
2018-03-23 13:00:00,30.5,30.62,30.5,30.62,7772.0,27.9571,28.0671,27.9571,28.0671,7772.0
2018-03-23 13:30:00,30.63,30.65,30.58,30.63,2100.0,28.0763,28.0946,28.0304,28.0763,2100.0
2018-03-23 14:00:00,30.64,30.64,30.53,30.53,3745.0,28.0854,28.0854,27.9846,27.9846,3745.0
2018-03-23 14:30:00,30.53,30.55,30.37,30.37,9881.0,27.9846,28.0029,27.8379,27.8379,9881.0
2018-03-23 15:00:00,30.37,30.42,30.33,30.38,24133.0,27.8379,27.8838,27.8013,27.8471,24133.0
2018-03-23 15:30:00,30.33,30.36,30.2,30.22,57639.0,27.8013,27.8288,27.6821,27.7004,57639.0
2018-03-26 09:30:00,30.76,30.81,30.67,30.81,21035.0,28.1954,28.2412,28.1129,28.2412,21035.0
2018-03-26 10:00:00,30.81,30.81,30.73,30.73,7620.0,28.2412,28.2412,28.1679,28.1679,7620.0
2018-03-26 10:30:00,30.73,30.75,30.68,30.7,5251.0,28.1679,28.1862,28.1221,28.1404,5251.0
2018-03-26 11:00:00,30.68,30.69,30.57,30.63,5800.0,28.1221,28.1313,28.0213,28.0763,5800.0
2018-03-26 11:30:00,30.61,30.69,30.61,30.66,22562.0,28.0579,28.1313,28.0579,28.1038,22562.0
2018-03-26 12:00:00,30.63,30.72,30.63,30.72,1300.0,28.0763,28.1587,28.0763,28.1587,1300.0
2018-03-26 12:30:00,30.71,30.75,30.71,30.73,1700.0,28.1496,28.1862,28.1496,28.1679,1700.0
2018-03-26 13:00:00,30.74,30.8,30.69,30.77,4600.0,28.1771,28.2321,28.1313,28.2046,4600.0
2018-03-26 13:30:00,30.75,30.75,30.72,30.72,1555.0,28.1862,28.1862,28.1587,28.1587,1555.0
2018-03-26 14:00:00,30.76,30.84,30.76,30.84,3300.0,28.1954,28.2687,28.1954,28.2687,3300.0
2018-03-26 14:30:00,30.86,30.89,30.83,30.85,4941.0,28.2871,28.3146,28.2596,28.2779,4941.0
2018-03-26 15:00:00,30.89,30.91,30.89,30.91,3330.0,28.3146,28.3329,28.3146,28.3329,3330.0
2018-03-26 15:30:00,30.92,31.02,30.92,31.02,56625.0,28.3421,28.4337,28.3421,28.4337,56625.0
2018-03-27 09:30:00,31.04,31.07,30.95,30.97,36303.0,28.4521,28.4796,28.3696,28.3879,36303.0
2018-03-27 10:00:00,30.97,31.02,30.94,30.97,5373.0,28.3879,28.4337,28.3604,28.3879,5373.0
2018-03-27 10:30:00,30.99,30.99,30.92,30.98,2293.0,28.4062,28.4062,28.3421,28.3971,2293.0
2018-03-27 11:00:00,30.96,31.0,30.95,30.96,2691.0,28.3787,28.4154,28.3696,28.3787,2691.0
2018-03-27 11:30:00,30.97,31.07,30.97,31.07,2300.0,28.3879,28.4796,28.3879,28.4796,2300.0
2018-03-27 12:00:00,31.07,31.09,31.06,31.06,4389.0,28.4796,28.4979,28.4704,28.4704,4389.0
2018-03-27 12:30:00,31.04,31.05,31.01,31.04,3706.0,28.4521,28.4612,28.4246,28.4521,3706.0
2018-03-27 13:00:00,31.05,31.08,31.04,31.04,1996.0,28.4612,28.4887,28.4521,28.4521,1996.0
2018-03-27 13:30:00,31.05,31.05,30.94,30.97,3650.0,28.4612,28.4612,28.3604,28.3879,3650.0
2018-03-27 14:00:00,30.93,30.99,30.93,30.93,2600.0,28.3512,28.4062,28.3512,28.3512,2600.0
2018-03-27 14:30:00,30.92,30.96,30.86,30.87,7400.0,28.3421,28.3787,28.2871,28.2962,7400.0
2018-03-27 15:00:00,30.86,30.86,30.73,30.74,5700.0,28.2871,28.2871,28.1679,28.1771,5700.0
2018-03-27 15:30:00,30.72,30.73,30.6,30.68,28251.0,28.1587,28.1679,28.0488,28.1221,28251.0
2018-03-28 09:30:00,30.36,30.36,30.16,30.2,15140.0,27.8288,27.8288,27.6454,27.6821,15140.0
2018-03-28 10:00:00,30.27,30.28,30.18,30.19,10946.0,27.7463,27.7554,27.6638,27.6729,10946.0
2018-03-28 10:30:00,30.23,30.23,30.11,30.16,4293.0,27.7096,27.7096,27.5996,27.6454,4293.0
2018-03-28 11:00:00,30.18,30.23,30.18,30.23,4304.0,27.6638,27.7096,27.6638,27.7096,4304.0
2018-03-28 11:30:00,30.17,30.27,30.16,30.24,16695.0,27.6546,27.7463,27.6454,27.7188,16695.0
2018-03-28 12:00:00,30.27,30.39,30.25,30.37,4965.0,27.7463,27.8563,27.7279,27.8379,4965.0
2018-03-28 12:30:00,30.37,30.38,30.31,30.31,1700.0,27.8379,27.8471,27.7829,27.7829,1700.0
2018-03-28 13:00:00,30.3,30.31,30.25,30.29,4500.0,27.7738,27.7829,27.7279,27.7646,4500.0
2018-03-28 13:30:00,30.26,30.33,30.26,30.31,3450.0,27.7371,27.8013,27.7371,27.7829,3450.0
2018-03-28 14:00:00,30.32,30.32,30.23,30.25,12346.0,27.7921,27.7921,27.7096,27.7279,12346.0
2018-03-28 14:30:00,30.24,30.29,30.24,30.27,3200.0,27.7188,27.7646,27.7188,27.7463,3200.0
2018-03-28 15:00:00,30.22,30.24,30.18,30.21,2900.0,27.7004,27.7188,27.6638,27.6913,2900.0
2018-03-28 15:30:00,30.21,30.25,30.18,30.2,28819.0,27.6913,27.7279,27.6638,27.6821,28819.0
2018-03-29 09:30:00,30.94,31.03,30.91,31.02,16126.0,28.3604,28.4429,28.3329,28.4337,16126.0
2018-03-29 10:00:00,31.03,31.08,31.02,31.07,3900.0,28.4429,28.4887,28.4337,28.4796,3900.0
2018-03-29 10:30:00,31.11,31.16,31.11,31.14,4100.0,28.5162,28.5621,28.5162,28.5437,4100.0
2018-03-29 11:00:00,31.15,31.2,31.15,31.16,3284.0,28.5529,28.5987,28.5529,28.5621,3284.0
2018-03-29 11:30:00,31.14,31.17,31.11,31.17,2000.0,28.5437,28.5712,28.5162,28.5712,2000.0
2018-03-29 12:00:00,31.16,31.17,31.12,31.17,4800.0,28.5621,28.5712,28.5254,28.5712,4800.0
2018-03-29 12:30:00,31.16,31.23,31.16,31.23,15778.0,28.5621,28.6262,28.5621,28.6262,15778.0
2018-03-29 13:00:00,31.24,31.24,31.19,31.22,6536.0,28.6354,28.6354,28.5896,28.6171,6536.0
2018-03-29 13:30:00,31.23,31.28,31.23,31.28,9830.0,28.6262,28.6721,28.6262,28.6721,9830.0
2018-03-29 14:00:00,31.27,31.3,31.24,31.29,12458.0,28.6629,28.6904,28.6354,28.6812,12458.0
2018-03-29 14:30:00,31.3,31.34,31.3,31.32,4235.0,28.6904,28.7271,28.6904,28.7087,4235.0
2018-03-29 15:00:00,31.34,31.38,31.29,31.31,23759.0,28.7271,28.7637,28.6812,28.6996,23759.0
2018-03-29 15:30:00,31.32,31.38,31.28,31.3,43701.0,28.7087,28.7637,28.6721,28.6904,43701.0
2018-04-02 09:30:00,30.9,30.93,30.82,30.82,34737.0,28.3237,28.3512,28.2504,28.2504,34737.0
2018-04-02 10:00:00,30.82,30.84,30.77,30.77,9404.0,28.2504,28.2687,28.2046,28.2046,9404.0
2018-04-02 10:30:00,30.77,30.78,30.73,30.73,700.0,28.2046,28.2137,28.1679,28.1679,700.0
2018-04-02 11:00:00,30.7,30.7,30.64,30.66,3454.0,28.1404,28.1404,28.0854,28.1038,3454.0
2018-04-02 11:30:00,30.67,30.67,30.52,30.55,7687.0,28.1129,28.1129,27.9754,28.0029,7687.0
2018-04-02 12:00:00,30.55,30.56,30.5,30.55,2900.0,28.0029,28.0121,27.9571,28.0029,2900.0
2018-04-02 12:30:00,30.57,30.59,30.56,30.58,1100.0,28.0213,28.0396,28.0121,28.0304,1100.0
2018-04-02 13:00:00,30.56,30.58,30.48,30.48,7000.0,28.0121,28.0304,27.9388,27.9388,7000.0
2018-04-02 13:30:00,30.48,30.51,30.42,30.44,2300.0,27.9388,27.9663,27.8838,27.9021,2300.0
2018-04-02 14:00:00,30.43,30.48,30.41,30.46,5619.0,27.8929,27.9388,27.8746,27.9204,5619.0
2018-04-02 14:30:00,30.48,30.49,30.42,30.46,2000.0,27.9388,27.9479,27.8838,27.9204,2000.0
2018-04-02 15:00:00,30.48,30.53,30.47,30.5,4100.0,27.9388,27.9846,27.9296,27.9571,4100.0
2018-04-02 15:30:00,30.47,30.6,30.45,30.59,26241.0,27.9296,28.0488,27.9113,28.0396,26241.0
2018-04-03 09:30:00,30.91,30.91,30.73,30.77,24871.0,28.3329,28.3329,28.1679,28.2046,24871.0
2018-04-03 10:00:00,30.75,30.78,30.7,30.72,4440.0,28.1862,28.2137,28.1404,28.1587,4440.0
2018-04-03 10:30:00,30.74,30.81,30.74,30.8,10789.0,28.1771,28.2412,28.1771,28.2321,10789.0
2018-04-03 11:00:00,30.81,30.85,30.81,30.82,5900.0,28.2412,28.2779,28.2412,28.2504,5900.0
2018-04-03 11:30:00,30.8,30.8,30.78,30.8,1000.0,28.2321,28.2321,28.2137,28.2321,1000.0
2018-04-03 12:00:00,30.77,30.77,30.74,30.75,2700.0,28.2046,28.2046,28.1771,28.1862,2700.0
2018-04-03 12:30:00,30.74,30.74,30.71,30.73,2100.0,28.1771,28.1771,28.1496,28.1679,2100.0
2018-04-03 13:00:00,30.73,30.79,30.73,30.78,1200.0,28.1679,28.2229,28.1679,28.2137,1200.0
2018-04-03 13:30:00,30.76,30.77,30.76,30.77,500.0,28.1954,28.2046,28.1954,28.2046,500.0
2018-04-03 14:00:00,30.76,30.77,30.75,30.75,1900.0,28.1954,28.2046,28.1862,28.1862,1900.0
2018-04-03 14:30:00,30.73,30.78,30.72,30.77,4400.0,28.1679,28.2137,28.1587,28.2046,4400.0
2018-04-03 15:00:00,30.81,30.9,30.81,30.9,3200.0,28.2412,28.3237,28.2412,28.3237,3200.0
2018-04-03 15:30:00,30.9,30.93,30.84,30.92,39197.0,28.3237,28.3512,28.2687,28.3421,39197.0
2018-04-04 09:30:00,30.21,30.38,30.2,30.38,13397.0,27.6913,27.8471,27.6821,27.8471,13397.0
2018-04-04 10:00:00,30.4,30.45,30.36,30.43,3400.0,27.8654,27.9113,27.8288,27.8929,3400.0
2018-04-04 10:30:00,30.43,30.48,30.38,30.48,1500.0,27.8929,27.9388,27.8471,27.9388,1500.0
2018-04-04 11:00:00,30.49,30.61,30.49,30.59,5800.0,27.9479,28.0579,27.9479,28.0396,5800.0
2018-04-04 11:30:00,30.6,30.63,30.6,30.61,4472.0,28.0488,28.0763,28.0488,28.0579,4472.0
2018-04-04 12:00:00,30.62,30.69,30.62,30.69,4780.0,28.0671,28.1313,28.0671,28.1313,4780.0
2018-04-04 12:30:00,30.71,30.74,30.69,30.74,2980.0,28.1496,28.1771,28.1313,28.1771,2980.0
2018-04-04 13:00:00,30.73,30.73,30.64,30.67,4400.0,28.1679,28.1679,28.0854,28.1129,4400.0
2018-04-04 13:30:00,30.68,30.72,30.68,30.7,4100.0,28.1221,28.1587,28.1221,28.1404,4100.0
2018-04-04 14:00:00,30.71,30.82,30.7,30.82,4200.0,28.1496,28.2504,28.1404,28.2504,4200.0
2018-04-04 14:30:00,30.82,30.9,30.82,30.88,2900.0,28.2504,28.3237,28.2504,28.3054,2900.0
2018-04-04 15:00:00,30.89,30.95,30.89,30.95,11580.0,28.3146,28.3696,28.3146,28.3696,11580.0
2018-04-04 15:30:00,30.96,31.02,30.95,30.99,28969.0,28.3787,28.4337,28.3696,28.4062,28969.0
2018-04-05 09:30:00,31.09,31.09,31.01,31.06,9303.0,28.4979,28.4979,28.4246,28.4704,9303.0
2018-04-05 10:00:00,31.06,31.08,31.03,31.05,3787.0,28.4704,28.4887,28.4429,28.4612,3787.0
2018-04-05 10:30:00,31.05,31.06,31.0,31.01,10169.0,28.4612,28.4704,28.4154,28.4246,10169.0
2018-04-05 11:00:00,31.03,31.09,31.03,31.07,8300.0,28.4429,28.4979,28.4429,28.4796,8300.0
2018-04-05 11:30:00,31.1,31.12,31.09,31.11,3900.0,28.5071,28.5254,28.4979,28.5162,3900.0
2018-04-05 12:00:00,31.12,31.12,31.06,31.08,7347.0,28.5254,28.5254,28.4704,28.4887,7347.0
2018-04-05 12:30:00,31.08,31.11,31.08,31.11,1700.0,28.4887,28.5162,28.4887,28.5162,1700.0
2018-04-05 13:00:00,31.12,31.12,31.04,31.04,3800.0,28.5254,28.5254,28.4521,28.4521,3800.0
2018-04-05 13:30:00,31.04,31.07,31.0,31.03,4188.0,28.4521,28.4796,28.4154,28.4429,4188.0
2018-04-05 14:00:00,31.03,31.05,31.01,31.03,5454.0,28.4429,28.4612,28.4246,28.4429,5454.0
2018-04-05 14:30:00,31.05,31.1,31.05,31.1,9663.0,28.4612,28.5071,28.4612,28.5071,9663.0
2018-04-05 15:00:00,31.1,31.14,31.1,31.13,8374.0,28.5071,28.5437,28.5071,28.5346,8374.0
2018-04-05 15:30:00,31.13,31.13,31.07,31.08,32253.0,28.5346,28.5346,28.4796,28.4887,32253.0
2018-04-06 09:30:00,30.67,30.75,30.5,30.74,13002.0,28.1129,28.1862,27.9571,28.1771,13002.0
2018-04-06 10:00:00,30.74,30.74,30.7,30.7,1650.0,28.1771,28.1771,28.1404,28.1404,1650.0
2018-04-06 10:30:00,30.7,30.7,30.56,30.58,7951.0,28.1404,28.1404,28.0121,28.0304,7951.0
2018-04-06 11:00:00,30.57,30.58,30.53,30.55,10374.0,28.0213,28.0304,27.9846,28.0029,10374.0
2018-04-06 11:30:00,30.57,30.6,30.54,30.56,2870.0,28.0213,28.0488,27.9938,28.0121,2870.0
2018-04-06 12:00:00,30.58,30.58,30.49,30.49,3936.0,28.0304,28.0304,27.9479,27.9479,3936.0
2018-04-06 12:30:00,30.51,30.6,30.51,30.6,8800.0,27.9663,28.0488,27.9663,28.0488,8800.0
2018-04-06 13:00:00,30.55,30.59,30.53,30.59,1300.0,28.0029,28.0396,27.9846,28.0396,1300.0
2018-04-06 13:30:00,30.57,30.57,30.39,30.39,21975.0,28.0213,28.0213,27.8563,27.8563,21975.0
2018-04-06 14:00:00,30.39,30.42,30.36,30.36,3900.0,27.8563,27.8838,27.8288,27.8288,3900.0
2018-04-06 14:30:00,30.41,30.41,30.28,30.29,6635.0,27.8746,27.8746,27.7554,27.7646,6635.0
2018-04-06 15:00:00,30.34,30.34,30.29,30.3,800.0,27.8104,27.8104,27.7646,27.7738,800.0
2018-04-06 15:30:00,30.28,30.37,30.28,30.35,29351.0,27.7554,27.8379,27.7554,27.8196,29351.0
2018-04-09 09:30:00,30.52,30.52,30.3,30.43,16646.0,27.9754,27.9754,27.7738,27.8929,16646.0
2018-04-09 10:00:00,30.41,30.47,30.38,30.47,3043.0,27.8746,27.9296,27.8471,27.9296,3043.0
2018-04-09 10:30:00,30.49,30.53,30.49,30.53,2800.0,27.9479,27.9846,27.9479,27.9846,2800.0
2018-04-09 11:00:00,30.53,30.55,30.52,30.52,500.0,27.9846,28.0029,27.9754,27.9754,500.0
2018-04-09 11:30:00,30.55,30.55,30.55,30.55,900.0,28.0029,28.0029,28.0029,28.0029,900.0
2018-04-09 12:00:00,30.56,30.6,30.56,30.58,700.0,28.0121,28.0488,28.0121,28.0304,700.0
2018-04-09 12:30:00,30.59,30.6,30.57,30.57,733.0,28.0396,28.0488,28.0213,28.0213,733.0
2018-04-09 13:00:00,30.58,30.61,30.58,30.58,1100.0,28.0304,28.0579,28.0304,28.0304,1100.0
2018-04-09 13:30:00,30.59,30.62,30.59,30.61,300.0,28.0396,28.0671,28.0396,28.0579,300.0
2018-04-09 14:00:00,30.61,30.61,30.58,30.58,400.0,28.0579,28.0579,28.0304,28.0304,400.0
2018-04-09 14:30:00,30.58,30.58,30.54,30.56,1000.0,28.0304,28.0304,27.9938,28.0121,1000.0
2018-04-09 15:00:00,30.56,30.57,30.48,30.48,7800.0,28.0121,28.0213,27.9388,27.9388,7800.0
2018-04-09 15:30:00,30.5,30.5,30.31,30.34,27203.0,27.9571,27.9571,27.7829,27.8104,27203.0
2018-04-10 09:30:00,31.16,31.2,31.13,31.16,24141.0,28.5621,28.5987,28.5346,28.5621,24141.0
2018-04-10 10:00:00,31.16,31.23,31.15,31.22,4800.0,28.5621,28.6262,28.5529,28.6171,4800.0
2018-04-10 10:30:00,31.23,31.28,31.22,31.25,4500.0,28.6262,28.6721,28.6171,28.6446,4500.0
2018-04-10 11:00:00,31.28,31.28,31.25,31.25,7559.0,28.6721,28.6721,28.6446,28.6446,7559.0
2018-04-10 11:30:00,31.26,31.29,31.19,31.27,6300.0,28.6537,28.6812,28.5896,28.6629,6300.0
2018-04-10 12:00:00,31.27,31.28,31.14,31.16,8200.0,28.6629,28.6721,28.5437,28.5621,8200.0
2018-04-10 12:30:00,31.21,31.27,31.21,31.26,4000.0,28.6079,28.6629,28.6079,28.6537,4000.0
2018-04-10 13:00:00,31.25,31.27,31.22,31.27,3800.0,28.6446,28.6629,28.6171,28.6629,3800.0
2018-04-10 13:30:00,31.28,31.31,31.24,31.29,2500.0,28.6721,28.6996,28.6354,28.6812,2500.0
2018-04-10 14:00:00,31.28,31.31,31.28,31.3,4996.0,28.6721,28.6996,28.6721,28.6904,4996.0
2018-04-10 14:30:00,31.31,31.33,31.24,31.33,7643.0,28.6996,28.7179,28.6354,28.7179,7643.0
2018-04-10 15:00:00,31.33,31.35,31.3,31.35,7838.0,28.7179,28.7362,28.6904,28.7362,7838.0
2018-04-10 15:30:00,31.34,31.36,31.31,31.34,64608.0,28.7271,28.7454,28.6996,28.7271,64608.0
2018-04-11 09:30:00,31.32,31.36,31.31,31.36,20943.0,28.7087,28.7454,28.6996,28.7454,20943.0
2018-04-11 10:00:00,31.4,31.42,31.36,31.42,4648.0,28.7821,28.8004,28.7454,28.8004,4648.0
2018-04-11 10:30:00,31.43,31.45,31.41,31.41,3599.0,28.8096,28.8279,28.7912,28.7912,3599.0
2018-04-11 11:00:00,31.4,31.41,31.36,31.41,4940.0,28.7821,28.7912,28.7454,28.7912,4940.0
2018-04-11 11:30:00,31.46,31.46,31.46,31.46,100.0,28.8371,28.8371,28.8371,28.8371,100.0
2018-04-11 12:00:00,31.48,31.54,31.48,31.48,4150.0,28.8554,28.9104,28.8554,28.8554,4150.0
2018-04-11 12:30:00,31.48,31.48,31.42,31.47,2700.0,28.8554,28.8554,28.8004,28.8462,2700.0
2018-04-11 13:00:00,31.48,31.48,31.42,31.43,2800.0,28.8554,28.8554,28.8004,28.8096,2800.0
2018-04-11 13:30:00,31.43,31.44,31.39,31.41,2625.0,28.8096,28.8187,28.7729,28.7912,2625.0
2018-04-11 14:00:00,31.44,31.44,31.34,31.38,5267.0,28.8187,28.8187,28.7271,28.7637,5267.0
2018-04-11 14:30:00,31.42,31.42,31.37,31.4,2165.0,28.8004,28.8004,28.7546,28.7821,2165.0
2018-04-11 15:00:00,31.41,31.41,31.33,31.34,2600.0,28.7912,28.7912,28.7179,28.7271,2600.0
2018-04-11 15:30:00,31.4,31.41,31.35,31.37,5490.0,28.7821,28.7912,28.7362,28.7546,5490.0
2018-04-12 09:30:00,31.2,31.21,31.15,31.2,9949.0,28.5987,28.6079,28.5529,28.5987,9949.0
2018-04-12 10:00:00,31.2,31.23,31.19,31.21,3500.0,28.5987,28.6262,28.5896,28.6079,3500.0
2018-04-12 10:30:00,31.2,31.22,31.19,31.2,3500.0,28.5987,28.6171,28.5896,28.5987,3500.0
2018-04-12 11:00:00,31.23,31.26,31.23,31.26,1900.0,28.6262,28.6537,28.6262,28.6537,1900.0
2018-04-12 11:30:00,31.23,31.23,31.22,31.22,300.0,28.6262,28.6262,28.6171,28.6171,300.0
2018-04-12 12:00:00,31.24,31.24,31.24,31.24,200.0,28.6354,28.6354,28.6354,28.6354,200.0
2018-04-12 12:30:00,31.25,31.31,31.25,31.31,800.0,28.6446,28.6996,28.6446,28.6996,800.0
2018-04-12 13:00:00,31.29,31.29,31.21,31.21,4105.0,28.6812,28.6812,28.6079,28.6079,4105.0
2018-04-12 13:30:00,31.21,31.26,31.21,31.24,3395.0,28.6079,28.6537,28.6079,28.6354,3395.0
2018-04-12 14:00:00,31.25,31.29,31.25,31.29,4900.0,28.6446,28.6812,28.6446,28.6812,4900.0
2018-04-12 14:30:00,31.28,31.29,31.28,31.28,3670.0,28.6721,28.6812,28.6721,28.6721,3670.0
2018-04-12 15:00:00,31.29,31.3,31.28,31.3,5200.0,28.6812,28.6904,28.6721,28.6904,5200.0
2018-04-12 15:30:00,31.29,31.3,31.25,31.25,23738.0,28.6812,28.6904,28.6446,28.6446,23738.0
2018-04-13 09:30:00,30.94,30.94,30.85,30.85,17001.0,28.3604,28.3604,28.2779,28.2779,17001.0
2018-04-13 10:00:00,30.83,30.87,30.74,30.74,15698.0,28.2596,28.2962,28.1771,28.1771,15698.0
2018-04-13 10:30:00,30.74,30.77,30.73,30.75,12247.0,28.1771,28.2046,28.1679,28.1862,12247.0
2018-04-13 11:00:00,30.69,30.75,30.68,30.75,2930.0,28.1313,28.1862,28.1221,28.1862,2930.0
2018-04-13 11:30:00,30.76,30.77,30.73,30.77,1500.0,28.1954,28.2046,28.1679,28.2046,1500.0
2018-04-13 12:00:00,30.78,30.78,30.75,30.78,1100.0,28.2137,28.2137,28.1862,28.2137,1100.0
2018-04-13 12:30:00,30.79,30.8,30.76,30.8,892.0,28.2229,28.2321,28.1954,28.2321,892.0
2018-04-13 13:00:00,30.79,30.8,30.78,30.8,1000.0,28.2229,28.2321,28.2137,28.2321,1000.0
2018-04-13 13:30:00,30.82,30.82,30.79,30.79,800.0,28.2504,28.2504,28.2229,28.2229,800.0
2018-04-13 14:00:00,30.78,30.78,30.75,30.75,1340.0,28.2137,28.2137,28.1862,28.1862,1340.0
2018-04-13 14:30:00,30.77,30.78,30.74,30.75,1300.0,28.2046,28.2137,28.1771,28.1862,1300.0
2018-04-13 15:00:00,30.73,30.73,30.65,30.65,12900.0,28.1679,28.1679,28.0946,28.0946,12900.0
2018-04-13 15:30:00,30.66,30.73,30.66,30.72,25065.0,28.1038,28.1679,28.1038,28.1587,25065.0
2018-04-16 09:30:00,30.3,30.37,30.21,30.24,19544.0,27.7738,27.8379,27.6913,27.7188,19544.0
2018-04-16 10:00:00,30.25,30.29,30.24,30.29,1600.0,27.7279,27.7646,27.7188,27.7646,1600.0
2018-04-16 10:30:00,30.3,30.3,30.26,30.28,2362.0,27.7738,27.7738,27.7371,27.7554,2362.0
2018-04-16 11:00:00,30.3,30.31,30.27,30.28,1736.0,27.7738,27.7829,27.7463,27.7554,1736.0
2018-04-16 11:30:00,30.28,30.32,30.28,30.32,1605.0,27.7554,27.7921,27.7554,27.7921,1605.0
2018-04-16 12:00:00,30.32,30.34,30.31,30.32,1400.0,27.7921,27.8104,27.7829,27.7921,1400.0
2018-04-16 12:30:00,30.32,30.35,30.31,30.35,1300.0,27.7921,27.8196,27.7829,27.8196,1300.0
2018-04-16 13:00:00,30.35,30.35,30.35,30.35,500.0,27.8196,27.8196,27.8196,27.8196,500.0
2018-04-16 13:30:00,30.35,30.37,30.35,30.36,700.0,27.8196,27.8379,27.8196,27.8288,700.0
2018-04-16 14:00:00,30.36,30.36,30.34,30.34,2385.0,27.8288,27.8288,27.8104,27.8104,2385.0
2018-04-16 14:30:00,30.34,30.36,30.33,30.36,2900.0,27.8104,27.8288,27.8013,27.8288,2900.0
2018-04-16 15:00:00,30.36,30.37,30.36,30.36,1100.0,27.8288,27.8379,27.8288,27.8288,1100.0
2018-04-16 15:30:00,30.34,30.39,30.34,30.34,14590.0,27.8104,27.8563,27.8104,27.8104,14590.0
2018-04-17 09:30:00,30.24,30.24,30.16,30.22,40864.0,27.7188,27.7188,27.6454,27.7004,40864.0
2018-04-17 10:00:00,30.24,30.28,30.24,30.25,11072.0,27.7188,27.7554,27.7188,27.7279,11072.0
2018-04-17 10:30:00,30.25,30.28,30.25,30.28,12886.0,27.7279,27.7554,27.7279,27.7554,12886.0
2018-04-17 11:00:00,30.29,30.3,30.27,30.29,5423.0,27.7646,27.7738,27.7463,27.7646,5423.0
2018-04-17 11:30:00,30.29,30.29,30.22,30.22,11327.0,27.7646,27.7646,27.7004,27.7004,11327.0
2018-04-17 12:00:00,30.22,30.24,30.22,30.24,2900.0,27.7004,27.7188,27.7004,27.7188,2900.0
2018-04-17 12:30:00,30.23,30.23,30.19,30.19,4938.0,27.7096,27.7096,27.6729,27.6729,4938.0
2018-04-17 13:00:00,30.19,30.2,30.17,30.18,7220.0,27.6729,27.6821,27.6546,27.6638,7220.0
2018-04-17 13:30:00,30.18,30.19,30.17,30.17,1187.0,27.6638,27.6729,27.6546,27.6546,1187.0
2018-04-17 14:00:00,30.18,30.19,30.18,30.18,3000.0,27.6638,27.6729,27.6638,27.6638,3000.0
2018-04-17 14:30:00,30.18,30.2,30.18,30.18,4300.0,27.6638,27.6821,27.6638,27.6638,4300.0
2018-04-17 15:00:00,30.17,30.19,30.17,30.19,6741.0,27.6546,27.6729,27.6546,27.6729,6741.0
2018-04-17 15:30:00,30.19,30.19,30.11,30.13,39378.0,27.6729,27.6729,27.5996,27.6179,39378.0
2018-04-18 09:30:00,30.1,30.13,30.08,30.08,20117.0,27.5904,27.6179,27.5721,27.5721,20117.0
2018-04-18 10:00:00,30.08,30.08,30.03,30.07,4900.0,27.5721,27.5721,27.5263,27.5629,4900.0
2018-04-18 10:30:00,30.08,30.14,30.08,30.13,5300.0,27.5721,27.6271,27.5721,27.6179,5300.0
2018-04-18 11:00:00,30.13,30.16,30.13,30.15,2200.0,27.6179,27.6454,27.6179,27.6363,2200.0
2018-04-18 11:30:00,30.14,30.14,30.13,30.14,1499.0,27.6271,27.6271,27.6179,27.6271,1499.0
2018-04-18 12:00:00,30.14,30.14,30.13,30.14,1900.0,27.6271,27.6271,27.6179,27.6271,1900.0
2018-04-18 12:30:00,30.14,30.18,30.14,30.18,6150.0,27.6271,27.6638,27.6271,27.6638,6150.0
2018-04-18 13:00:00,30.18,30.18,30.18,30.18,200.0,27.6638,27.6638,27.6638,27.6638,200.0
2018-04-18 13:30:00,30.17,30.17,30.17,30.17,1100.0,27.6546,27.6546,27.6546,27.6546,1100.0
2018-04-18 14:00:00,30.16,30.2,30.16,30.19,5900.0,27.6454,27.6821,27.6454,27.6729,5900.0
2018-04-18 14:30:00,30.19,30.21,30.18,30.2,5801.0,27.6729,27.6913,27.6638,27.6821,5801.0
2018-04-18 15:00:00,30.2,30.23,30.19,30.19,19115.0,27.6821,27.7096,27.6729,27.6729,19115.0
2018-04-18 15:30:00,30.2,30.2,30.11,30.14,48290.0,27.6821,27.6821,27.5996,27.6271,48290.0
2018-04-19 09:30:00,30.33,30.36,30.31,30.34,17989.0,27.8013,27.8288,27.7829,27.8104,17989.0
2018-04-19 10:00:00,30.34,30.41,30.33,30.37,14144.0,27.8104,27.8746,27.8013,27.8379,14144.0
2018-04-19 10:30:00,30.37,30.39,30.28,30.28,8309.0,27.8379,27.8563,27.7554,27.7554,8309.0
2018-04-19 11:00:00,30.29,30.29,30.25,30.29,3877.0,27.7646,27.7646,27.7279,27.7646,3877.0
2018-04-19 11:30:00,30.29,30.29,30.22,30.22,8150.0,27.7646,27.7646,27.7004,27.7004,8150.0
2018-04-19 12:00:00,30.22,30.22,30.19,30.2,5464.0,27.7004,27.7004,27.6729,27.6821,5464.0
2018-04-19 12:30:00,30.19,30.23,30.19,30.21,11171.0,27.6729,27.7096,27.6729,27.6913,11171.0
2018-04-19 13:00:00,30.2,30.2,30.17,30.17,4536.0,27.6821,27.6821,27.6546,27.6546,4536.0
2018-04-19 13:30:00,30.17,30.22,30.17,30.22,2525.0,27.6546,27.7004,27.6546,27.7004,2525.0
2018-04-19 14:00:00,30.22,30.22,30.2,30.2,4300.0,27.7004,27.7004,27.6821,27.6821,4300.0
2018-04-19 14:30:00,30.2,30.24,30.2,30.24,2327.0,27.6821,27.7188,27.6821,27.7188,2327.0
2018-04-19 15:00:00,30.24,30.26,30.23,30.24,5718.0,27.7188,27.7371,27.7096,27.7188,5718.0
2018-04-19 15:30:00,30.24,30.29,30.19,30.21,45972.0,27.7188,27.7646,27.6729,27.6913,45972.0
2018-04-20 09:30:00,29.91,29.91,29.74,29.78,50661.0,27.4163,27.4163,27.2605,27.2971,50661.0
2018-04-20 10:00:00,29.79,29.79,29.73,29.73,4550.0,27.3063,27.3063,27.2513,27.2513,4550.0
2018-04-20 10:30:00,29.73,29.73,29.65,29.67,15783.0,27.2513,27.2513,27.178,27.1963,15783.0
2018-04-20 11:00:00,29.67,29.67,29.61,29.62,15663.0,27.1963,27.1963,27.1413,27.1505,15663.0
2018-04-20 11:30:00,29.63,29.7,29.63,29.7,6294.0,27.1596,27.2238,27.1596,27.2238,6294.0
2018-04-20 12:00:00,29.7,29.7,29.67,29.67,13564.0,27.2238,27.2238,27.1963,27.1963,13564.0
2018-04-20 12:30:00,29.67,29.67,29.63,29.64,2750.0,27.1963,27.1963,27.1596,27.1688,2750.0
2018-04-20 13:00:00,29.64,29.67,29.64,29.67,11300.0,27.1688,27.1963,27.1688,27.1963,11300.0
2018-04-20 13:30:00,29.68,29.68,29.67,29.67,5523.0,27.2055,27.2055,27.1963,27.1963,5523.0
2018-04-20 14:00:00,29.67,29.67,29.67,29.67,300.0,27.1963,27.1963,27.1963,27.1963,300.0
2018-04-20 14:30:00,29.67,29.67,29.63,29.65,3271.0,27.1963,27.1963,27.1596,27.178,3271.0
2018-04-20 15:00:00,29.64,29.64,29.61,29.61,2295.0,27.1688,27.1688,27.1413,27.1413,2295.0
2018-04-20 15:30:00,29.61,29.66,29.6,29.66,28182.0,27.1413,27.1871,27.1321,27.1871,28182.0
2018-04-23 09:30:00,29.8,29.8,29.69,29.72,12475.0,27.3155,27.3155,27.2146,27.2421,12475.0
2018-04-23 10:00:00,29.72,29.73,29.68,29.71,5660.0,27.2421,27.2513,27.2055,27.233,5660.0
2018-04-23 10:30:00,29.7,29.74,29.69,29.74,2579.0,27.2238,27.2605,27.2146,27.2605,2579.0
2018-04-23 11:00:00,29.75,29.82,29.75,29.8,3814.0,27.2696,27.3338,27.2696,27.3155,3814.0
2018-04-23 11:30:00,29.8,29.8,29.75,29.76,2800.0,27.3155,27.3155,27.2696,27.2788,2800.0
2018-04-23 12:00:00,29.76,29.76,29.74,29.74,885.0,27.2788,27.2788,27.2605,27.2605,885.0
2018-04-23 12:30:00,29.73,29.73,29.73,29.73,600.0,27.2513,27.2513,27.2513,27.2513,600.0
2018-04-23 13:00:00,29.73,29.73,29.73,29.73,800.0,27.2513,27.2513,27.2513,27.2513,800.0
2018-04-23 13:30:00,29.71,29.71,29.7,29.71,500.0,27.233,27.233,27.2238,27.233,500.0
2018-04-23 14:00:00,29.7,29.7,29.67,29.67,700.0,27.2238,27.2238,27.1963,27.1963,700.0
2018-04-23 14:30:00,29.66,29.68,29.65,29.65,1476.0,27.1871,27.2055,27.178,27.178,1476.0
2018-04-23 15:00:00,29.64,29.68,29.64,29.67,1100.0,27.1688,27.2055,27.1688,27.1963,1100.0
2018-04-23 15:30:00,29.68,29.7,29.66,29.7,2700.0,27.2055,27.2238,27.1871,27.2238,2700.0
2018-04-24 09:30:00,30.45,30.51,30.41,30.51,13264.0,27.9113,27.9663,27.8746,27.9663,13264.0
2018-04-24 10:00:00,30.51,30.56,30.45,30.48,7820.0,27.9663,28.0121,27.9113,27.9388,7820.0
2018-04-24 10:30:00,30.46,30.49,30.42,30.43,13850.0,27.9204,27.9479,27.8838,27.8929,13850.0
2018-04-24 11:00:00,30.43,30.49,30.4,30.49,7427.0,27.8929,27.9479,27.8654,27.9479,7427.0
2018-04-24 11:30:00,30.51,30.54,30.49,30.49,3496.0,27.9663,27.9938,27.9479,27.9479,3496.0
2018-04-24 12:00:00,30.47,30.51,30.43,30.44,2500.0,27.9296,27.9663,27.8929,27.9021,2500.0
2018-04-24 12:30:00,30.45,30.45,30.41,30.41,2800.0,27.9113,27.9113,27.8746,27.8746,2800.0
2018-04-24 13:00:00,30.4,30.4,30.36,30.36,600.0,27.8654,27.8654,27.8288,27.8288,600.0
2018-04-24 13:30:00,30.36,30.37,30.31,30.31,7621.0,27.8288,27.8379,27.7829,27.7829,7621.0
2018-04-24 14:00:00,30.31,30.34,30.25,30.33,10846.0,27.7829,27.8104,27.7279,27.8013,10846.0
2018-04-24 14:30:00,30.3,30.31,30.27,30.3,2500.0,27.7738,27.7829,27.7463,27.7738,2500.0
2018-04-24 15:00:00,30.31,30.36,30.31,30.35,1406.0,27.7829,27.8288,27.7829,27.8196,1406.0
2018-04-24 15:30:00,30.34,30.4,30.28,30.37,44633.0,27.8104,27.8654,27.7554,27.8379,44633.0
2018-04-25 09:30:00,30.19,30.19,29.96,30.03,45056.0,27.6729,27.6729,27.4621,27.5263,45056.0
2018-04-25 10:00:00,30.01,30.06,30.01,30.05,3424.0,27.5079,27.5538,27.5079,27.5446,3424.0
2018-04-25 10:30:00,30.04,30.09,30.04,30.09,3250.0,27.5354,27.5813,27.5354,27.5813,3250.0
2018-04-25 11:00:00,30.11,30.15,30.11,30.15,2400.0,27.5996,27.6363,27.5996,27.6363,2400.0
2018-04-25 11:30:00,30.14,30.14,30.09,30.11,15210.0,27.6271,27.6271,27.5813,27.5996,15210.0
2018-04-25 12:00:00,30.11,30.12,30.11,30.12,1800.0,27.5996,27.6088,27.5996,27.6088,1800.0
2018-04-25 12:30:00,30.14,30.16,30.14,30.15,900.0,27.6271,27.6454,27.6271,27.6363,900.0
2018-04-25 13:00:00,30.15,30.15,30.14,30.15,300.0,27.6363,27.6363,27.6271,27.6363,300.0
2018-04-25 13:30:00,30.18,30.2,30.17,30.2,700.0,27.6638,27.6821,27.6546,27.6821,700.0
2018-04-25 14:00:00,30.18,30.18,30.15,30.15,1600.0,27.6638,27.6638,27.6363,27.6363,1600.0
2018-04-25 14:30:00,30.15,30.22,30.15,30.22,800.0,27.6363,27.7004,27.6363,27.7004,800.0
2018-04-25 15:00:00,30.23,30.24,30.22,30.23,4044.0,27.7096,27.7188,27.7004,27.7096,4044.0
2018-04-25 15:30:00,30.24,30.24,30.15,30.22,16054.0,27.7188,27.7188,27.6363,27.7004,16054.0
2018-04-26 09:30:00,29.77,29.83,29.73,29.76,14995.0,27.288,27.343,27.2513,27.2788,14995.0
2018-04-26 10:00:00,29.77,29.82,29.76,29.77,20700.0,27.288,27.3338,27.2788,27.288,20700.0
2018-04-26 10:30:00,29.79,29.83,29.78,29.82,3100.0,27.3063,27.343,27.2971,27.3338,3100.0
2018-04-26 11:00:00,29.81,29.84,29.8,29.8,2400.0,27.3246,27.3521,27.3155,27.3155,2400.0
2018-04-26 11:30:00,29.8,29.8,29.76,29.78,1340.0,27.3155,27.3155,27.2788,27.2971,1340.0
2018-04-26 12:00:00,29.8,29.84,29.8,29.83,1200.0,27.3155,27.3521,27.3155,27.343,1200.0
2018-04-26 12:30:00,29.83,29.83,29.81,29.81,700.0,27.343,27.343,27.3246,27.3246,700.0
2018-04-26 13:00:00,29.83,29.88,29.83,29.87,5575.0,27.343,27.3888,27.343,27.3796,5575.0
2018-04-26 13:30:00,29.87,29.87,29.86,29.86,1000.0,27.3796,27.3796,27.3705,27.3705,1000.0
2018-04-26 14:00:00,29.87,29.88,29.87,29.88,200.0,27.3796,27.3888,27.3796,27.3888,200.0
2018-04-26 14:30:00,29.87,29.89,29.87,29.89,700.0,27.3796,27.3979,27.3796,27.3979,700.0
2018-04-26 15:00:00,29.89,29.89,29.87,29.87,5769.0,27.3979,27.3979,27.3796,27.3796,5769.0
2018-04-26 15:30:00,29.86,29.88,29.8,29.83,42421.0,27.3705,27.3888,27.3155,27.343,42421.0
2018-04-27 09:30:00,29.73,29.73,29.6,29.62,11410.0,27.2513,27.2513,27.1321,27.1505,11410.0
2018-04-27 10:00:00,29.61,29.62,29.61,29.61,2025.0,27.1413,27.1505,27.1413,27.1413,2025.0
2018-04-27 10:30:00,29.58,29.58,29.53,29.53,6897.0,27.1138,27.1138,27.068,27.068,6897.0
2018-04-27 11:00:00,29.54,29.62,29.54,29.62,8464.0,27.0771,27.1505,27.0771,27.1505,8464.0
2018-04-27 11:30:00,29.63,29.63,29.61,29.61,500.0,27.1596,27.1596,27.1413,27.1413,500.0
2018-04-27 12:00:00,29.64,29.67,29.64,29.67,2400.0,27.1688,27.1963,27.1688,27.1963,2400.0
2018-04-27 12:30:00,29.68,29.68,29.68,29.68,1100.0,27.2055,27.2055,27.2055,27.2055,1100.0
2018-04-27 13:00:00,29.7,29.73,29.7,29.71,500.0,27.2238,27.2513,27.2238,27.233,500.0
2018-04-27 13:30:00,29.68,29.71,29.68,29.69,700.0,27.2055,27.233,27.2055,27.2146,700.0
2018-04-27 14:00:00,29.69,29.73,29.69,29.73,500.0,27.2146,27.2513,27.2146,27.2513,500.0
2018-04-27 14:30:00,29.74,29.74,29.74,29.74,200.0,27.2605,27.2605,27.2605,27.2605,200.0
2018-04-27 15:00:00,29.75,29.76,29.75,29.76,407.0,27.2696,27.2788,27.2696,27.2788,407.0
2018-04-27 15:30:00,29.75,29.76,29.74,29.75,12231.0,27.2696,27.2788,27.2605,27.2696,12231.0
2018-04-30 09:30:00,29.96,29.97,29.89,29.94,15063.0,27.4621,27.4713,27.3979,27.4438,15063.0
2018-04-30 10:00:00,29.92,29.97,29.91,29.91,3600.0,27.4254,27.4713,27.4163,27.4163,3600.0
2018-04-30 10:30:00,29.91,29.92,29.9,29.92,3050.0,27.4163,27.4254,27.4071,27.4254,3050.0
2018-04-30 11:00:00,29.92,29.94,29.92,29.92,500.0,27.4254,27.4438,27.4254,27.4254,500.0
2018-04-30 11:30:00,29.88,29.91,29.88,29.89,1800.0,27.3888,27.4163,27.3888,27.3979,1800.0
2018-04-30 12:00:00,29.86,29.86,29.84,29.84,200.0,27.3705,27.3705,27.3521,27.3521,200.0
2018-04-30 12:30:00,29.89,29.89,29.85,29.88,1500.0,27.3979,27.3979,27.3613,27.3888,1500.0
2018-04-30 13:00:00,29.86,29.88,29.86,29.88,879.0,27.3705,27.3888,27.3705,27.3888,879.0
2018-04-30 13:30:00,29.88,29.9,29.88,29.9,898.0,27.3888,27.4071,27.3888,27.4071,898.0
2018-04-30 14:00:00,29.9,29.9,29.84,29.85,1633.0,27.4071,27.4071,27.3521,27.3613,1633.0
2018-04-30 14:30:00,29.86,29.86,29.86,29.86,989.0,27.3705,27.3705,27.3705,27.3705,989.0
2018-04-30 15:00:00,29.86,29.86,29.82,29.82,3897.0,27.3705,27.3705,27.3338,27.3338,3897.0
2018-04-30 15:30:00,29.83,29.85,29.78,29.79,9765.0,27.343,27.3613,27.2971,27.3063,9765.0
2018-05-01 09:30:00,29.67,29.67,29.63,29.65,925.0,27.1963,27.1963,27.1596,27.178,925.0
2018-05-01 10:00:00,29.63,29.63,29.59,29.61,4654.0,27.1596,27.1596,27.123,27.1413,4654.0
2018-05-01 10:30:00,29.59,29.59,29.54,29.54,2003.0,27.123,27.123,27.0771,27.0771,2003.0
2018-05-01 11:00:00,29.51,29.56,29.49,29.56,2160.0,27.0496,27.0955,27.0313,27.0955,2160.0
2018-05-01 11:30:00,29.55,29.59,29.53,29.53,2549.0,27.0863,27.123,27.068,27.068,2549.0
2018-05-01 12:00:00,29.53,29.57,29.53,29.57,1400.0,27.068,27.1046,27.068,27.1046,1400.0
2018-05-01 12:30:00,29.59,29.59,29.57,29.58,1320.0,27.123,27.123,27.1046,27.1138,1320.0
2018-05-01 13:00:00,29.56,29.56,29.52,29.52,700.0,27.0955,27.0955,27.0588,27.0588,700.0
2018-05-01 13:30:00,29.53,29.63,29.53,29.63,3400.0,27.068,27.1596,27.068,27.1596,3400.0
2018-05-01 14:00:00,29.62,29.65,29.62,29.65,900.0,27.1505,27.178,27.1505,27.178,900.0
2018-05-01 14:30:00,29.67,29.67,29.66,29.66,600.0,27.1963,27.1963,27.1871,27.1871,600.0
2018-05-01 15:00:00,29.67,29.67,29.65,29.65,1450.0,27.1963,27.1963,27.178,27.178,1450.0
2018-05-01 15:30:00,29.65,29.7,29.65,29.69,10571.0,27.178,27.2238,27.178,27.2146,10571.0
2018-05-02 09:30:00,29.6,29.6,29.49,29.49,8011.0,27.1321,27.1321,27.0313,27.0313,8011.0
2018-05-02 10:00:00,29.51,29.54,29.49,29.53,1600.0,27.0496,27.0771,27.0313,27.068,1600.0
2018-05-02 10:30:00,29.53,29.54,29.51,29.52,400.0,27.068,27.0771,27.0496,27.0588,400.0
2018-05-02 11:00:00,29.52,29.54,29.52,29.54,600.0,27.0588,27.0771,27.0588,27.0771,600.0
2018-05-02 11:30:00,29.55,29.55,29.51,29.51,800.0,27.0863,27.0863,27.0496,27.0496,800.0
2018-05-02 12:00:00,29.52,29.53,29.52,29.53,200.0,27.0588,27.068,27.0588,27.068,200.0
2018-05-02 12:30:00,29.51,29.51,29.5,29.5,3100.0,27.0496,27.0496,27.0405,27.0405,3100.0
2018-05-02 13:00:00,29.51,29.52,29.51,29.51,1000.0,27.0496,27.0588,27.0496,27.0496,1000.0
2018-05-02 13:30:00,29.51,29.51,29.49,29.49,4920.0,27.0496,27.0496,27.0313,27.0313,4920.0
2018-05-02 14:00:00,29.59,29.61,29.57,29.58,1800.0,27.123,27.1413,27.1046,27.1138,1800.0
2018-05-02 14:30:00,29.58,29.58,29.52,29.52,2000.0,27.1138,27.1138,27.0588,27.0588,2000.0
2018-05-02 15:00:00,29.51,29.53,29.47,29.47,7415.0,27.0496,27.068,27.013,27.013,7415.0
2018-05-02 15:30:00,29.46,29.46,29.38,29.39,26569.0,27.0038,27.0038,26.9305,26.9396,26569.0
2018-05-03 09:30:00,29.69,29.78,29.68,29.78,64215.0,27.2146,27.2971,27.2055,27.2971,64215.0
2018-05-03 10:00:00,29.74,29.74,29.63,29.63,2513.0,27.2605,27.2605,27.1596,27.1596,2513.0
2018-05-03 10:30:00,29.62,29.62,29.52,29.54,13252.0,27.1505,27.1505,27.0588,27.0771,13252.0
2018-05-03 11:00:00,29.56,29.61,29.56,29.58,1390.0,27.0955,27.1413,27.0955,27.1138,1390.0
2018-05-03 11:30:00,29.52,29.58,29.5,29.57,2765.0,27.0588,27.1138,27.0405,27.1046,2765.0
2018-05-03 12:00:00,29.6,29.61,29.58,29.58,1300.0,27.1321,27.1413,27.1138,27.1138,1300.0
2018-05-03 12:30:00,29.64,29.73,29.64,29.73,3238.0,27.1688,27.2513,27.1688,27.2513,3238.0
2018-05-03 13:00:00,29.68,29.71,29.67,29.68,1315.0,27.2055,27.233,27.1963,27.2055,1315.0
2018-05-03 13:30:00,29.66,29.72,29.65,29.7,3700.0,27.1871,27.2421,27.178,27.2238,3700.0
2018-05-03 14:00:00,29.7,29.71,29.69,29.7,2000.0,27.2238,27.233,27.2146,27.2238,2000.0
2018-05-03 14:30:00,29.72,29.76,29.71,29.71,21086.0,27.2421,27.2788,27.233,27.233,21086.0
2018-05-03 15:00:00,29.72,29.74,29.71,29.72,2483.0,27.2421,27.2605,27.233,27.2421,2483.0
2018-05-03 15:30:00,29.72,29.75,29.69,29.71,37350.0,27.2421,27.2696,27.2146,27.233,37350.0
2018-05-04 09:30:00,29.51,29.54,29.47,29.54,20384.0,27.0496,27.0771,27.013,27.0771,20384.0
2018-05-04 10:00:00,29.54,29.58,29.51,29.58,6855.0,27.0771,27.1138,27.0496,27.1138,6855.0
2018-05-04 10:30:00,29.6,29.62,29.6,29.6,2600.0,27.1321,27.1505,27.1321,27.1321,2600.0
2018-05-04 11:00:00,29.62,29.62,29.62,29.62,100.0,27.1505,27.1505,27.1505,27.1505,100.0
2018-05-04 11:30:00,29.65,29.66,29.65,29.66,1397.0,27.178,27.1871,27.178,27.1871,1397.0
2018-05-04 12:00:00,29.68,29.7,29.68,29.7,900.0,27.2055,27.2238,27.2055,27.2238,900.0
2018-05-04 12:30:00,29.72,29.72,29.7,29.71,800.0,27.2421,27.2421,27.2238,27.233,800.0
2018-05-04 13:00:00,29.71,29.71,29.7,29.71,300.0,27.233,27.233,27.2238,27.233,300.0
2018-05-04 13:30:00,29.72,29.73,29.72,29.73,400.0,27.2421,27.2513,27.2421,27.2513,400.0
2018-05-04 14:00:00,29.74,29.77,29.74,29.77,1000.0,27.2605,27.288,27.2605,27.288,1000.0
2018-05-04 14:30:00,29.77,29.77,29.75,29.75,700.0,27.288,27.288,27.2696,27.2696,700.0
2018-05-04 15:00:00,29.75,29.76,29.75,29.76,6928.0,27.2696,27.2788,27.2696,27.2788,6928.0
2018-05-04 15:30:00,29.76,29.76,29.68,29.68,23190.0,27.2788,27.2788,27.2055,27.2055,23190.0
2018-05-07 09:30:00,30.01,30.02,29.98,30.02,13485.0,27.5079,27.5171,27.4804,27.5171,13485.0
2018-05-07 10:00:00,30.0,30.02,30.0,30.01,1218.0,27.4988,27.5171,27.4988,27.5079,1218.0
2018-05-07 10:30:00,30.01,30.01,30.0,30.01,1200.0,27.5079,27.5079,27.4988,27.5079,1200.0
2018-05-07 11:00:00,30.0,30.03,30.0,30.03,600.0,27.4988,27.5263,27.4988,27.5263,600.0
2018-05-07 11:30:00,30.03,30.03,30.02,30.03,1412.0,27.5263,27.5263,27.5171,27.5263,1412.0
2018-05-07 12:00:00,30.03,30.04,30.03,30.04,600.0,27.5263,27.5354,27.5263,27.5354,600.0
2018-05-07 12:30:00,30.04,30.04,30.03,30.03,1550.0,27.5354,27.5354,27.5263,27.5263,1550.0
2018-05-07 13:00:00,30.02,30.03,30.02,30.02,1995.0,27.5171,27.5263,27.5171,27.5171,1995.0
2018-05-07 13:30:00,30.02,30.03,30.02,30.03,600.0,27.5171,27.5263,27.5171,27.5263,600.0
2018-05-07 14:00:00,30.04,30.04,30.04,30.04,682.0,27.5354,27.5354,27.5354,27.5354,682.0
2018-05-07 14:30:00,30.04,30.04,30.01,30.01,5521.0,27.5354,27.5354,27.5079,27.5079,5521.0
2018-05-07 15:00:00,30.01,30.02,29.99,30.0,2916.0,27.5079,27.5171,27.4896,27.4988,2916.0
2018-05-07 15:30:00,30.0,30.06,30.0,30.04,18927.0,27.4988,27.5538,27.4988,27.5354,18927.0
2018-05-08 09:30:00,30.36,30.36,30.28,30.28,22020.0,27.8288,27.8288,27.7554,27.7554,22020.0
2018-05-08 10:00:00,30.28,30.33,30.28,30.33,15562.0,27.7554,27.8013,27.7554,27.8013,15562.0
2018-05-08 10:30:00,30.34,30.38,30.34,30.37,1676.0,27.8104,27.8471,27.8104,27.8379,1676.0
2018-05-08 11:00:00,30.35,30.37,30.33,30.36,6600.0,27.8196,27.8379,27.8013,27.8288,6600.0
2018-05-08 11:30:00,30.35,30.36,30.34,30.35,890.0,27.8196,27.8288,27.8104,27.8196,890.0
2018-05-08 12:00:00,30.35,30.36,30.33,30.35,3100.0,27.8196,27.8288,27.8013,27.8196,3100.0
2018-05-08 12:30:00,30.35,30.36,30.32,30.32,1100.0,27.8196,27.8288,27.7921,27.7921,1100.0
2018-05-08 13:00:00,30.32,30.33,30.32,30.33,500.0,27.7921,27.8013,27.7921,27.8013,500.0
2018-05-08 13:30:00,30.34,30.34,30.33,30.33,700.0,27.8104,27.8104,27.8013,27.8013,700.0
2018-05-08 14:00:00,30.32,30.35,30.32,30.34,700.0,27.7921,27.8196,27.7921,27.8104,700.0
2018-05-08 14:30:00,30.32,30.33,30.3,30.33,1000.0,27.7921,27.8013,27.7738,27.8013,1000.0
2018-05-08 15:00:00,30.33,30.38,30.32,30.38,1848.0,27.8013,27.8471,27.7921,27.8471,1848.0
2018-05-08 15:30:00,30.38,30.41,30.35,30.37,46612.0,27.8471,27.8746,27.8196,27.8379,46612.0
2018-05-09 09:30:00,30.41,30.45,30.4,30.43,29449.0,27.8746,27.9113,27.8654,27.8929,29449.0
2018-05-09 10:00:00,30.42,30.45,30.41,30.44,14155.0,27.8838,27.9113,27.8746,27.9021,14155.0
2018-05-09 10:30:00,30.44,30.44,30.37,30.37,10368.0,27.9021,27.9021,27.8379,27.8379,10368.0
2018-05-09 11:00:00,30.36,30.39,30.36,30.39,1800.0,27.8288,27.8563,27.8288,27.8563,1800.0
2018-05-09 11:30:00,30.39,30.39,30.39,30.39,300.0,27.8563,27.8563,27.8563,27.8563,300.0
2018-05-09 12:00:00,30.4,30.44,30.39,30.43,400.0,27.8654,27.9021,27.8563,27.8929,400.0
2018-05-09 12:30:00,30.41,30.42,30.41,30.41,780.0,27.8746,27.8838,27.8746,27.8746,780.0
2018-05-09 13:00:00,30.41,30.42,30.41,30.42,700.0,27.8746,27.8838,27.8746,27.8838,700.0
2018-05-09 13:30:00,30.45,30.45,30.45,30.45,400.0,27.9113,27.9113,27.9113,27.9113,400.0
2018-05-09 14:00:00,30.44,30.46,30.43,30.43,2400.0,27.9021,27.9204,27.8929,27.8929,2400.0
2018-05-09 14:30:00,30.43,30.47,30.43,30.47,8500.0,27.8929,27.9296,27.8929,27.9296,8500.0
2018-05-09 15:00:00,30.46,30.47,30.45,30.45,3812.0,27.9204,27.9296,27.9113,27.9113,3812.0
2018-05-09 15:30:00,30.46,30.46,30.44,30.46,11592.0,27.9204,27.9204,27.9021,27.9204,11592.0
2018-05-10 09:30:00,30.76,30.78,30.72,30.72,10293.0,28.1954,28.2137,28.1587,28.1587,10293.0
2018-05-10 10:00:00,30.7,30.7,30.69,30.7,1000.0,28.1404,28.1404,28.1313,28.1404,1000.0
2018-05-10 10:30:00,30.73,30.76,30.72,30.74,2891.0,28.1679,28.1954,28.1587,28.1771,2891.0
2018-05-10 11:00:00,30.76,30.78,30.76,30.78,4000.0,28.1954,28.2137,28.1954,28.2137,4000.0
2018-05-10 11:30:00,30.81,30.85,30.81,30.84,5546.0,28.2412,28.2779,28.2412,28.2687,5546.0
2018-05-10 12:00:00,30.85,30.91,30.85,30.91,2057.0,28.2779,28.3329,28.2779,28.3329,2057.0
2018-05-10 12:30:00,30.91,30.92,30.9,30.91,2400.0,28.3329,28.3421,28.3237,28.3329,2400.0
2018-05-10 13:00:00,30.92,30.93,30.9,30.9,1900.0,28.3421,28.3512,28.3237,28.3237,1900.0
2018-05-10 13:30:00,30.9,30.9,30.88,30.89,1600.0,28.3237,28.3237,28.3054,28.3146,1600.0
2018-05-10 14:00:00,30.88,30.89,30.87,30.89,2177.0,28.3054,28.3146,28.2962,28.3146,2177.0
2018-05-10 14:30:00,30.89,30.91,30.87,30.91,4699.0,28.3146,28.3329,28.2962,28.3329,4699.0
2018-05-10 15:00:00,30.92,30.92,30.9,30.91,14750.0,28.3421,28.3421,28.3237,28.3329,14750.0
2018-05-10 15:30:00,30.91,30.95,30.91,30.94,95300.0,28.3329,28.3696,28.3329,28.3604,95300.0
2018-05-11 09:30:00,30.72,30.72,30.67,30.72,57380.0,28.1587,28.1587,28.1129,28.1587,57380.0
2018-05-11 10:00:00,30.73,30.75,30.71,30.71,8700.0,28.1679,28.1862,28.1496,28.1496,8700.0
2018-05-11 10:30:00,30.7,30.72,30.69,30.7,5012.0,28.1404,28.1587,28.1313,28.1404,5012.0
2018-05-11 11:00:00,30.7,30.7,30.67,30.67,3351.0,28.1404,28.1404,28.1129,28.1129,3351.0
2018-05-11 11:30:00,30.67,30.67,30.66,30.66,1544.0,28.1129,28.1129,28.1038,28.1038,1544.0
2018-05-11 12:00:00,30.67,30.68,30.63,30.63,3213.0,28.1129,28.1221,28.0763,28.0763,3213.0
2018-05-11 12:30:00,30.63,30.64,30.63,30.64,1600.0,28.0763,28.0854,28.0763,28.0854,1600.0
2018-05-11 13:00:00,30.65,30.65,30.63,30.65,2025.0,28.0946,28.0946,28.0763,28.0946,2025.0
2018-05-11 13:30:00,30.64,30.64,30.64,30.64,750.0,28.0854,28.0854,28.0854,28.0854,750.0
2018-05-11 14:00:00,30.64,30.64,30.62,30.63,2400.0,28.0854,28.0854,28.0671,28.0763,2400.0
2018-05-11 14:30:00,30.63,30.63,30.62,30.62,2424.0,28.0763,28.0763,28.0671,28.0671,2424.0
2018-05-11 15:00:00,30.63,30.65,30.63,30.65,300.0,28.0763,28.0946,28.0763,28.0946,300.0
2018-05-11 15:30:00,30.65,30.65,30.62,30.63,17594.0,28.0946,28.0946,28.0671,28.0763,17594.0
2018-05-14 09:30:00,30.9,30.96,30.9,30.96,45709.0,28.3237,28.3787,28.3237,28.3787,45709.0
2018-05-14 10:00:00,30.97,30.97,30.93,30.96,2550.0,28.3879,28.3879,28.3512,28.3787,2550.0
2018-05-14 10:30:00,30.96,30.98,30.96,30.97,2550.0,28.3787,28.3971,28.3787,28.3879,2550.0
2018-05-14 11:00:00,30.97,30.99,30.97,30.98,1400.0,28.3879,28.4062,28.3879,28.3971,1400.0
2018-05-14 11:30:00,30.99,31.0,30.98,31.0,2904.0,28.4062,28.4154,28.3971,28.4154,2904.0
2018-05-14 12:00:00,31.01,31.01,31.0,31.0,1730.0,28.4246,28.4246,28.4154,28.4154,1730.0
2018-05-14 12:30:00,31.0,31.02,30.99,30.99,3300.0,28.4154,28.4337,28.4062,28.4062,3300.0
2018-05-14 13:00:00,30.98,30.98,30.98,30.98,1782.0,28.3971,28.3971,28.3971,28.3971,1782.0
2018-05-14 13:30:00,30.99,30.99,30.98,30.98,2874.0,28.4062,28.4062,28.3971,28.3971,2874.0
2018-05-14 14:00:00,30.98,30.98,30.97,30.97,1200.0,28.3971,28.3971,28.3879,28.3879,1200.0
2018-05-14 14:30:00,30.97,30.97,30.97,30.97,200.0,28.3879,28.3879,28.3879,28.3879,200.0
2018-05-14 15:00:00,30.97,30.98,30.97,30.98,600.0,28.3879,28.3971,28.3879,28.3971,600.0
2018-05-14 15:30:00,30.98,30.98,30.93,30.96,57734.0,28.3971,28.3971,28.3512,28.3787,57734.0
2018-05-15 09:30:00,30.65,30.65,30.5,30.5,37805.0,28.0946,28.0946,27.9571,27.9571,37805.0
2018-05-15 10:00:00,30.49,30.54,30.49,30.54,6394.0,27.9479,27.9938,27.9479,27.9938,6394.0
2018-05-15 10:30:00,30.55,30.58,30.54,30.55,6169.0,28.0029,28.0304,27.9938,28.0029,6169.0
2018-05-15 11:00:00,30.55,30.55,30.52,30.53,3063.0,28.0029,28.0029,27.9754,27.9846,3063.0
2018-05-15 11:30:00,30.55,30.56,30.53,30.53,800.0,28.0029,28.0121,27.9846,27.9846,800.0
2018-05-15 12:00:00,30.52,30.52,30.5,30.52,1000.0,27.9754,27.9754,27.9571,27.9754,1000.0
2018-05-15 12:30:00,30.52,30.57,30.52,30.56,2952.0,27.9754,28.0213,27.9754,28.0121,2952.0
2018-05-15 13:00:00,30.53,30.53,30.5,30.5,2705.0,27.9846,27.9846,27.9571,27.9571,2705.0
2018-05-15 13:30:00,30.51,30.52,30.49,30.49,10797.0,27.9663,27.9754,27.9479,27.9479,10797.0
2018-05-15 14:00:00,30.48,30.5,30.46,30.48,2730.0,27.9388,27.9571,27.9204,27.9388,2730.0
2018-05-15 14:30:00,30.49,30.51,30.46,30.48,2500.0,27.9479,27.9663,27.9204,27.9388,2500.0
2018-05-15 15:00:00,30.47,30.48,30.44,30.45,4150.0,27.9296,27.9388,27.9021,27.9113,4150.0
2018-05-15 15:30:00,30.45,30.53,30.45,30.53,13527.0,27.9113,27.9846,27.9113,27.9846,13527.0
2018-05-16 09:30:00,30.69,30.69,30.62,30.68,20688.0,28.1313,28.1313,28.0671,28.1221,20688.0
2018-05-16 10:00:00,30.67,30.67,30.61,30.61,4156.0,28.1129,28.1129,28.0579,28.0579,4156.0
2018-05-16 10:30:00,30.62,30.65,30.62,30.62,800.0,28.0671,28.0946,28.0671,28.0671,800.0
2018-05-16 11:00:00,30.62,30.62,30.61,30.62,900.0,28.0671,28.0671,28.0579,28.0671,900.0
2018-05-16 11:30:00,30.61,30.63,30.61,30.63,4895.0,28.0579,28.0763,28.0579,28.0763,4895.0
2018-05-16 12:00:00,30.64,30.66,30.64,30.66,5125.0,28.0854,28.1038,28.0854,28.1038,5125.0
2018-05-16 12:30:00,30.66,30.68,30.66,30.68,5221.0,28.1038,28.1221,28.1038,28.1221,5221.0
2018-05-16 13:00:00,30.69,30.71,30.69,30.71,2700.0,28.1313,28.1496,28.1313,28.1496,2700.0
2018-05-16 13:30:00,30.71,30.71,30.71,30.71,400.0,28.1496,28.1496,28.1496,28.1496,400.0
2018-05-16 14:00:00,30.72,30.74,30.72,30.74,2650.0,28.1587,28.1771,28.1587,28.1771,2650.0
2018-05-16 14:30:00,30.75,30.75,30.74,30.74,2000.0,28.1862,28.1862,28.1771,28.1771,2000.0
2018-05-16 15:00:00,30.73,30.75,30.72,30.75,2800.0,28.1679,28.1862,28.1587,28.1862,2800.0
2018-05-16 15:30:00,30.74,30.77,30.74,30.76,24598.0,28.1771,28.2046,28.1771,28.1954,24598.0
2018-05-17 09:30:00,30.4,30.41,30.35,30.37,16647.0,27.8654,27.8746,27.8196,27.8379,16647.0
2018-05-17 10:00:00,30.39,30.41,30.38,30.39,3600.0,27.8563,27.8746,27.8471,27.8563,3600.0
2018-05-17 10:30:00,30.41,30.42,30.38,30.41,24266.0,27.8746,27.8838,27.8471,27.8746,24266.0
2018-05-17 11:00:00,30.4,30.4,30.4,30.4,1700.0,27.8654,27.8654,27.8654,27.8654,1700.0
2018-05-17 11:30:00,30.39,30.39,30.35,30.38,18300.0,27.8563,27.8563,27.8196,27.8471,18300.0
2018-05-17 12:00:00,30.37,30.37,30.37,30.37,800.0,27.8379,27.8379,27.8379,27.8379,800.0
2018-05-17 12:30:00,30.38,30.38,30.36,30.37,1700.0,27.8471,27.8471,27.8288,27.8379,1700.0
2018-05-17 13:00:00,30.37,30.37,30.37,30.37,500.0,27.8379,27.8379,27.8379,27.8379,500.0
2018-05-17 13:30:00,30.36,30.36,30.33,30.33,2899.0,27.8288,27.8288,27.8013,27.8013,2899.0
2018-05-17 14:00:00,30.33,30.34,30.3,30.34,4948.0,27.8013,27.8104,27.7738,27.8104,4948.0
2018-05-17 14:30:00,30.33,30.33,30.3,30.33,2900.0,27.8013,27.8013,27.7738,27.8013,2900.0
2018-05-17 15:00:00,30.31,30.31,30.3,30.3,400.0,27.7829,27.7829,27.7738,27.7738,400.0
2018-05-17 15:30:00,30.29,30.33,30.28,30.32,27962.0,27.7646,27.8013,27.7554,27.7921,27962.0
2018-05-18 09:30:00,30.48,30.52,30.45,30.46,20364.0,27.9388,27.9754,27.9113,27.9204,20364.0
2018-05-18 10:00:00,30.46,30.5,30.45,30.5,10896.0,27.9204,27.9571,27.9113,27.9571,10896.0
2018-05-18 10:30:00,30.5,30.51,30.46,30.51,7226.0,27.9571,27.9663,27.9204,27.9663,7226.0
2018-05-18 11:00:00,30.48,30.49,30.47,30.48,1852.0,27.9388,27.9479,27.9296,27.9388,1852.0
2018-05-18 11:30:00,30.48,30.48,30.48,30.48,1000.0,27.9388,27.9388,27.9388,27.9388,1000.0
2018-05-18 12:00:00,30.48,30.5,30.48,30.5,2864.0,27.9388,27.9571,27.9388,27.9571,2864.0
2018-05-18 12:30:00,30.5,30.5,30.5,30.5,1436.0,27.9571,27.9571,27.9571,27.9571,1436.0
2018-05-18 13:00:00,30.5,30.51,30.5,30.51,2970.0,27.9571,27.9663,27.9571,27.9663,2970.0
2018-05-18 13:30:00,30.51,30.51,30.49,30.49,5330.0,27.9663,27.9663,27.9479,27.9479,5330.0
2018-05-18 14:00:00,30.48,30.48,30.48,30.48,532.0,27.9388,27.9388,27.9388,27.9388,532.0
2018-05-18 14:30:00,30.49,30.49,30.48,30.48,2000.0,27.9479,27.9479,27.9388,27.9388,2000.0
2018-05-18 15:00:00,30.48,30.48,30.48,30.48,0.0,27.9388,27.9388,27.9388,27.9388,0.0
2018-05-18 15:30:00,30.47,30.52,30.47,30.51,9331.0,27.9296,27.9754,27.9296,27.9663,9331.0
2018-05-21 09:30:00,30.8,30.84,30.78,30.79,38869.0,28.2321,28.2687,28.2137,28.2229,38869.0
2018-05-21 10:00:00,30.78,30.82,30.78,30.82,34433.0,28.2137,28.2504,28.2137,28.2504,34433.0
2018-05-21 10:30:00,30.82,30.85,30.82,30.84,17356.0,28.2504,28.2779,28.2504,28.2687,17356.0
2018-05-21 11:00:00,30.86,30.86,30.82,30.82,9657.0,28.2871,28.2871,28.2504,28.2504,9657.0
2018-05-21 11:30:00,30.83,30.83,30.81,30.82,1270.0,28.2596,28.2596,28.2412,28.2504,1270.0
2018-05-21 12:00:00,30.83,30.85,30.83,30.84,1400.0,28.2596,28.2779,28.2596,28.2687,1400.0
2018-05-21 12:30:00,30.83,30.83,30.82,30.83,4732.0,28.2596,28.2596,28.2504,28.2596,4732.0
2018-05-21 13:00:00,30.84,30.86,30.84,30.86,300.0,28.2687,28.2871,28.2687,28.2871,300.0
2018-05-21 13:30:00,30.85,30.86,30.84,30.85,3064.0,28.2779,28.2871,28.2687,28.2779,3064.0
2018-05-21 14:00:00,30.85,30.85,30.84,30.84,2257.0,28.2779,28.2779,28.2687,28.2687,2257.0
2018-05-21 14:30:00,30.84,30.85,30.84,30.85,6000.0,28.2687,28.2779,28.2687,28.2779,6000.0
2018-05-21 15:00:00,30.86,30.86,30.85,30.86,3050.0,28.2871,28.2871,28.2779,28.2871,3050.0
2018-05-21 15:30:00,30.86,30.91,30.86,30.88,17843.0,28.2871,28.3329,28.2871,28.3054,17843.0
2018-05-22 09:30:00,30.81,30.82,30.65,30.79,20285.0,28.2412,28.2504,28.0946,28.2229,20285.0
2018-05-22 10:00:00,30.79,30.79,30.75,30.77,2500.0,28.2229,28.2229,28.1862,28.2046,2500.0
2018-05-22 10:30:00,30.76,30.77,30.76,30.77,500.0,28.1954,28.2046,28.1954,28.2046,500.0
2018-05-22 11:00:00,30.78,30.78,30.78,30.78,1900.0,28.2137,28.2137,28.2137,28.2137,1900.0
2018-05-22 11:30:00,30.79,30.8,30.79,30.8,1700.0,28.2229,28.2321,28.2229,28.2321,1700.0
2018-05-22 12:00:00,30.79,30.79,30.79,30.79,200.0,28.2229,28.2229,28.2229,28.2229,200.0
2018-05-22 12:30:00,30.79,30.79,30.78,30.78,1000.0,28.2229,28.2229,28.2137,28.2137,1000.0
2018-05-22 13:00:00,30.78,30.78,30.77,30.77,1600.0,28.2137,28.2137,28.2046,28.2046,1600.0
2018-05-22 13:30:00,30.75,30.76,30.75,30.76,4823.0,28.1862,28.1954,28.1862,28.1954,4823.0
2018-05-22 14:00:00,30.76,30.77,30.76,30.77,1455.0,28.1954,28.2046,28.1954,28.2046,1455.0
2018-05-22 14:30:00,30.77,30.77,30.77,30.77,100.0,28.2046,28.2046,28.2046,28.2046,100.0
2018-05-22 15:00:00,30.76,30.76,30.75,30.75,390.0,28.1954,28.1954,28.1862,28.1862,390.0
2018-05-22 15:30:00,30.75,30.75,30.71,30.71,6150.0,28.1862,28.1862,28.1496,28.1496,6150.0
2018-05-23 09:30:00,30.05,30.08,30.03,30.05,56792.0,27.5446,27.5721,27.5263,27.5446,56792.0
2018-05-23 10:00:00,30.05,30.08,30.04,30.06,14541.0,27.5446,27.5721,27.5354,27.5538,14541.0
2018-05-23 10:30:00,30.06,30.06,29.99,30.02,18114.0,27.5538,27.5538,27.4896,27.5171,18114.0
2018-05-23 11:00:00,30.02,30.08,30.02,30.08,1708.0,27.5171,27.5721,27.5171,27.5721,1708.0
2018-05-23 11:30:00,30.09,30.1,30.07,30.08,2712.0,27.5813,27.5904,27.5629,27.5721,2712.0
2018-05-23 12:00:00,30.09,30.09,30.07,30.07,2207.0,27.5813,27.5813,27.5629,27.5629,2207.0
2018-05-23 12:30:00,30.08,30.1,30.08,30.09,2499.0,27.5721,27.5904,27.5721,27.5813,2499.0
2018-05-23 13:00:00,30.09,30.09,30.08,30.08,2000.0,27.5813,27.5813,27.5721,27.5721,2000.0
2018-05-23 13:30:00,30.07,30.08,30.07,30.08,1100.0,27.5629,27.5721,27.5629,27.5721,1100.0
2018-05-23 14:00:00,30.08,30.15,30.07,30.14,6416.0,27.5721,27.6363,27.5629,27.6271,6416.0
2018-05-23 14:30:00,30.14,30.17,30.14,30.17,3891.0,27.6271,27.6546,27.6271,27.6546,3891.0
2018-05-23 15:00:00,30.17,30.18,30.17,30.18,3779.0,27.6546,27.6638,27.6546,27.6638,3779.0
2018-05-23 15:30:00,30.18,30.19,30.14,30.15,24551.0,27.6638,27.6729,27.6271,27.6363,24551.0
2018-05-24 09:30:00,30.0,30.02,29.95,29.95,38242.0,27.4988,27.5171,27.4529,27.4529,38242.0
2018-05-24 10:00:00,29.96,29.99,29.91,29.91,5122.0,27.4621,27.4896,27.4163,27.4163,5122.0
2018-05-24 10:30:00,29.9,29.92,29.87,29.89,4553.0,27.4071,27.4254,27.3796,27.3979,4553.0
2018-05-24 11:00:00,29.9,29.96,29.9,29.96,17756.0,27.4071,27.4621,27.4071,27.4621,17756.0
2018-05-24 11:30:00,29.96,30.01,29.96,30.0,3700.0,27.4621,27.5079,27.4621,27.4988,3700.0
2018-05-24 12:00:00,30.02,30.02,30.02,30.02,1000.0,27.5171,27.5171,27.5171,27.5171,1000.0
2018-05-24 12:30:00,30.02,30.02,30.0,30.0,1400.0,27.5171,27.5171,27.4988,27.4988,1400.0
2018-05-24 13:00:00,30.02,30.03,30.02,30.03,400.0,27.5171,27.5263,27.5171,27.5263,400.0
2018-05-24 13:30:00,30.03,30.05,30.03,30.05,600.0,27.5263,27.5446,27.5263,27.5446,600.0
2018-05-24 14:00:00,30.04,30.04,30.03,30.04,997.0,27.5354,27.5354,27.5263,27.5354,997.0
2018-05-24 14:30:00,30.03,30.03,30.03,30.03,100.0,27.5263,27.5263,27.5263,27.5263,100.0
2018-05-24 15:00:00,30.02,30.04,30.02,30.04,1300.0,27.5171,27.5354,27.5171,27.5354,1300.0
2018-05-24 15:30:00,30.03,30.04,30.01,30.01,8658.0,27.5263,27.5354,27.5079,27.5079,8658.0
2018-05-25 09:30:00,29.87,29.88,29.81,29.82,7222.0,27.3796,27.3888,27.3246,27.3338,7222.0
2018-05-25 10:00:00,29.82,29.84,29.8,29.83,2400.0,27.3338,27.3521,27.3155,27.343,2400.0
2018-05-25 10:30:00,29.84,29.84,29.81,29.81,4288.0,27.3521,27.3521,27.3246,27.3246,4288.0
2018-05-25 11:00:00,29.82,29.83,29.82,29.83,1400.0,27.3338,27.343,27.3338,27.343,1400.0
2018-05-25 11:30:00,29.83,29.84,29.83,29.84,1680.0,27.343,27.3521,27.343,27.3521,1680.0
2018-05-25 12:00:00,29.84,29.84,29.83,29.83,2450.0,27.3521,27.3521,27.343,27.343,2450.0
2018-05-25 12:30:00,29.83,29.83,29.83,29.83,1100.0,27.343,27.343,27.343,27.343,1100.0
2018-05-25 13:00:00,29.83,29.83,29.82,29.82,2000.0,27.343,27.343,27.3338,27.3338,2000.0
2018-05-25 13:30:00,29.82,29.82,29.81,29.81,1100.0,27.3338,27.3338,27.3246,27.3246,1100.0
2018-05-25 14:00:00,29.8,29.82,29.8,29.82,3045.0,27.3155,27.3338,27.3155,27.3338,3045.0
2018-05-25 14:30:00,29.82,29.82,29.82,29.82,100.0,27.3338,27.3338,27.3338,27.3338,100.0
2018-05-25 15:00:00,29.82,29.84,29.82,29.84,1100.0,27.3338,27.3521,27.3338,27.3521,1100.0
2018-05-25 15:30:00,29.84,29.87,29.84,29.85,8115.0,27.3521,27.3796,27.3521,27.3613,8115.0
2018-05-29 09:30:00,29.59,29.59,29.53,29.58,22896.0,27.123,27.123,27.068,27.1138,22896.0
2018-05-29 10:00:00,29.58,29.58,29.58,29.58,10622.0,27.1138,27.1138,27.1138,27.1138,10622.0
2018-05-29 10:30:00,29.58,29.58,29.54,29.56,25727.0,27.1138,27.1138,27.0771,27.0955,25727.0
2018-05-29 11:00:00,29.56,29.57,29.55,29.56,10640.0,27.0955,27.1046,27.0863,27.0955,10640.0
2018-05-29 11:30:00,29.57,29.57,29.47,29.47,12551.0,27.1046,27.1046,27.013,27.013,12551.0
2018-05-29 12:00:00,29.47,29.47,29.38,29.43,18826.0,27.013,27.013,26.9305,26.9763,18826.0
2018-05-29 12:30:00,29.43,29.46,29.42,29.46,8228.0,26.9763,27.0038,26.9671,27.0038,8228.0
2018-05-29 13:00:00,29.46,29.46,29.42,29.42,6401.0,27.0038,27.0038,26.9671,26.9671,6401.0
2018-05-29 13:30:00,29.42,29.42,29.41,29.42,5424.0,26.9671,26.9671,26.958,26.9671,5424.0
2018-05-29 14:00:00,29.42,29.42,29.34,29.38,16597.0,26.9671,26.9671,26.8938,26.9305,16597.0
2018-05-29 14:30:00,29.38,29.38,29.31,29.32,16190.0,26.9305,26.9305,26.8663,26.8755,16190.0
2018-05-29 15:00:00,29.31,29.32,29.29,29.31,9208.0,26.8663,26.8755,26.848,26.8663,9208.0
2018-05-29 15:30:00,29.31,29.38,29.3,29.36,31457.0,26.8663,26.9305,26.8571,26.9121,31457.0
2018-05-30 09:30:00,29.19,29.2,29.09,29.1,36503.0,26.7563,26.7655,26.6646,26.6738,36503.0
2018-05-30 10:00:00,29.09,29.1,29.07,29.08,4239.0,26.6646,26.6738,26.6463,26.6555,4239.0
2018-05-30 10:30:00,29.09,29.16,29.09,29.16,16983.0,26.6646,26.7288,26.6646,26.7288,16983.0
2018-05-30 11:00:00,29.16,29.19,29.15,29.19,5200.0,26.7288,26.7563,26.7196,26.7563,5200.0
2018-05-30 11:30:00,29.19,29.25,29.19,29.25,13286.0,26.7563,26.8113,26.7563,26.8113,13286.0
2018-05-30 12:00:00,29.25,29.27,29.25,29.27,4900.0,26.8113,26.8296,26.8113,26.8296,4900.0
2018-05-30 12:30:00,29.27,29.28,29.27,29.28,1800.0,26.8296,26.8388,26.8296,26.8388,1800.0
2018-05-30 13:00:00,29.29,29.3,29.29,29.29,4689.0,26.848,26.8571,26.848,26.848,4689.0
2018-05-30 13:30:00,29.28,29.28,29.28,29.28,2200.0,26.8388,26.8388,26.8388,26.8388,2200.0
2018-05-30 14:00:00,29.28,29.29,29.28,29.28,1700.0,26.8388,26.848,26.8388,26.8388,1700.0
2018-05-30 14:30:00,29.29,29.31,29.29,29.3,5775.0,26.848,26.8663,26.848,26.8571,5775.0
2018-05-30 15:00:00,29.3,29.32,29.3,29.3,6400.0,26.8571,26.8755,26.8571,26.8571,6400.0
2018-05-30 15:30:00,29.3,29.34,29.28,29.29,107845.0,26.8571,26.8938,26.8388,26.848,107845.0
2018-05-31 09:30:00,29.68,29.69,29.59,29.6,17929.0,27.2055,27.2146,27.123,27.1321,17929.0
2018-05-31 10:00:00,29.6,29.62,29.58,29.62,21762.0,27.1321,27.1505,27.1138,27.1505,21762.0
2018-05-31 10:30:00,29.62,29.66,29.6,29.63,21423.0,27.1505,27.1871,27.1321,27.1596,21423.0
2018-05-31 11:00:00,29.63,29.67,29.63,29.67,9954.0,27.1596,27.1963,27.1596,27.1963,9954.0
2018-05-31 11:30:00,29.67,29.74,29.67,29.73,8900.0,27.1963,27.2605,27.1963,27.2513,8900.0
2018-05-31 12:00:00,29.72,29.72,29.69,29.69,8264.0,27.2421,27.2421,27.2146,27.2146,8264.0
2018-05-31 12:30:00,29.68,29.69,29.68,29.69,7333.0,27.2055,27.2146,27.2055,27.2146,7333.0
2018-05-31 13:00:00,29.69,29.7,29.68,29.7,6013.0,27.2146,27.2238,27.2055,27.2238,6013.0
2018-05-31 13:30:00,29.69,29.69,29.64,29.64,14614.0,27.2146,27.2146,27.1688,27.1688,14614.0
2018-05-31 14:00:00,29.64,29.69,29.61,29.69,13900.0,27.1688,27.2146,27.1413,27.2146,13900.0
2018-05-31 14:30:00,29.69,29.69,29.67,29.68,11548.0,27.2146,27.2146,27.1963,27.2055,11548.0
2018-05-31 15:00:00,29.68,29.69,29.65,29.69,44731.0,27.2055,27.2146,27.178,27.2146,44731.0
2018-05-31 15:30:00,29.69,29.69,29.6,29.61,52236.0,27.2146,27.2146,27.1321,27.1413,52236.0
2018-06-01 09:30:00,29.54,29.54,29.47,29.5,24206.0,27.0771,27.0771,27.013,27.0405,24206.0
2018-06-01 10:00:00,29.51,29.53,29.46,29.47,23965.0,27.0496,27.068,27.0038,27.013,23965.0
2018-06-01 10:30:00,29.47,29.52,29.46,29.52,5315.0,27.013,27.0588,27.0038,27.0588,5315.0
2018-06-01 11:00:00,29.52,29.56,29.52,29.56,8303.0,27.0588,27.0955,27.0588,27.0955,8303.0
2018-06-01 11:30:00,29.55,29.58,29.55,29.58,3300.0,27.0863,27.1138,27.0863,27.1138,3300.0
2018-06-01 12:00:00,29.58,29.59,29.58,29.59,1900.0,27.1138,27.123,27.1138,27.123,1900.0
2018-06-01 12:30:00,29.59,29.59,29.57,29.57,5450.0,27.123,27.123,27.1046,27.1046,5450.0
2018-06-01 13:00:00,29.57,29.6,29.57,29.59,2000.0,27.1046,27.1321,27.1046,27.123,2000.0
2018-06-01 13:30:00,29.59,29.59,29.59,29.59,0.0,27.123,27.123,27.123,27.123,0.0
2018-06-01 14:00:00,29.59,29.59,29.58,29.59,2400.0,27.123,27.123,27.1138,27.123,2400.0
2018-06-01 14:30:00,29.59,29.61,29.57,29.6,12871.0,27.123,27.1413,27.1046,27.1321,12871.0
2018-06-01 15:00:00,29.6,29.6,29.58,29.59,5200.0,27.1321,27.1321,27.1138,27.123,5200.0
2018-06-01 15:30:00,29.59,29.59,29.54,29.54,44154.0,27.123,27.123,27.0771,27.0771,44154.0
2018-06-04 09:30:00,29.78,29.79,29.76,29.76,9952.0,27.2971,27.3063,27.2788,27.2788,9952.0
2018-06-04 10:00:00,29.76,29.76,29.74,29.75,8215.0,27.2788,27.2788,27.2605,27.2696,8215.0
2018-06-04 10:30:00,29.74,29.75,29.74,29.75,3272.0,27.2605,27.2696,27.2605,27.2696,3272.0
2018-06-04 11:00:00,29.75,29.75,29.74,29.74,838.0,27.2696,27.2696,27.2605,27.2605,838.0
2018-06-04 11:30:00,29.74,29.75,29.74,29.75,2162.0,27.2605,27.2696,27.2605,27.2696,2162.0
2018-06-04 12:00:00,29.75,29.75,29.74,29.75,700.0,27.2696,27.2696,27.2605,27.2696,700.0
2018-06-04 12:30:00,29.74,29.74,29.72,29.73,1700.0,27.2605,27.2605,27.2421,27.2513,1700.0
2018-06-04 13:00:00,29.73,29.74,29.73,29.74,2400.0,27.2513,27.2605,27.2513,27.2605,2400.0
2018-06-04 13:30:00,29.74,29.74,29.72,29.72,5100.0,27.2605,27.2605,27.2421,27.2421,5100.0
2018-06-04 14:00:00,29.72,29.72,29.72,29.72,0.0,27.2421,27.2421,27.2421,27.2421,0.0
2018-06-04 14:30:00,29.73,29.75,29.73,29.75,5158.0,27.2513,27.2696,27.2513,27.2696,5158.0
2018-06-04 15:00:00,29.75,29.76,29.74,29.76,3661.0,27.2696,27.2788,27.2605,27.2788,3661.0
2018-06-04 15:30:00,29.77,29.78,29.75,29.76,12735.0,27.288,27.2971,27.2696,27.2788,12735.0
2018-06-05 09:30:00,29.99,30.03,29.95,30.01,32345.0,27.4896,27.5263,27.4529,27.5079,32345.0
2018-06-05 10:00:00,30.01,30.02,30.0,30.01,1277.0,27.5079,27.5171,27.4988,27.5079,1277.0
2018-06-05 10:30:00,30.02,30.02,29.98,30.0,15559.0,27.5171,27.5171,27.4804,27.4988,15559.0
2018-06-05 11:00:00,30.0,30.01,29.96,30.0,7910.0,27.4988,27.5079,27.4621,27.4988,7910.0
2018-06-05 11:30:00,29.98,29.99,29.97,29.97,3908.0,27.4804,27.4896,27.4713,27.4713,3908.0
2018-06-05 12:00:00,29.99,30.0,29.98,30.0,1520.0,27.4896,27.4988,27.4804,27.4988,1520.0
2018-06-05 12:30:00,30.0,30.02,30.0,30.01,3200.0,27.4988,27.5171,27.4988,27.5079,3200.0
2018-06-05 13:00:00,30.01,30.04,30.01,30.04,1511.0,27.5079,27.5354,27.5079,27.5354,1511.0
2018-06-05 13:30:00,30.03,30.03,30.02,30.02,700.0,27.5263,27.5263,27.5171,27.5171,700.0
2018-06-05 14:00:00,30.02,30.03,30.02,30.03,4163.0,27.5171,27.5263,27.5171,27.5263,4163.0
2018-06-05 14:30:00,30.03,30.05,30.02,30.05,10168.0,27.5263,27.5446,27.5171,27.5446,10168.0
2018-06-05 15:00:00,30.05,30.05,30.05,30.05,178.0,27.5446,27.5446,27.5446,27.5446,178.0
2018-06-05 15:30:00,30.03,30.05,30.0,30.0,3900.0,27.5263,27.5446,27.4988,27.4988,3900.0
2018-06-06 09:30:00,30.08,30.12,30.08,30.1,38994.0,27.5721,27.6088,27.5721,27.5904,38994.0
2018-06-06 10:00:00,30.09,30.09,30.06,30.07,2770.0,27.5813,27.5813,27.5538,27.5629,2770.0
2018-06-06 10:30:00,30.07,30.07,30.01,30.05,53237.0,27.5629,27.5629,27.5079,27.5446,53237.0
2018-06-06 11:00:00,30.08,30.09,30.07,30.09,2500.0,27.5721,27.5813,27.5629,27.5813,2500.0
2018-06-06 11:30:00,30.1,30.12,30.1,30.12,3922.0,27.5904,27.6088,27.5904,27.6088,3922.0
2018-06-06 12:00:00,30.13,30.15,30.13,30.15,1800.0,27.6179,27.6363,27.6179,27.6363,1800.0
2018-06-06 12:30:00,30.16,30.16,30.16,30.16,600.0,27.6454,27.6454,27.6454,27.6454,600.0
2018-06-06 13:00:00,30.16,30.16,30.14,30.14,4444.0,27.6454,27.6454,27.6271,27.6271,4444.0
2018-06-06 13:30:00,30.15,30.15,30.15,30.15,1000.0,27.6363,27.6363,27.6363,27.6363,1000.0
2018-06-06 14:00:00,30.15,30.15,30.15,30.15,900.0,27.6363,27.6363,27.6363,27.6363,900.0
2018-06-06 14:30:00,30.16,30.17,30.15,30.16,2400.0,27.6454,27.6546,27.6363,27.6454,2400.0
2018-06-06 15:00:00,30.17,30.19,30.17,30.19,600.0,27.6546,27.6729,27.6546,27.6729,600.0
2018-06-06 15:30:00,30.18,30.22,30.18,30.21,20144.0,27.6638,27.7004,27.6638,27.6913,20144.0
2018-06-07 09:30:00,30.15,30.15,30.05,30.06,17660.0,27.6363,27.6363,27.5446,27.5538,17660.0
2018-06-07 10:00:00,30.06,30.06,30.02,30.05,3332.0,27.5538,27.5538,27.5171,27.5446,3332.0
2018-06-07 10:30:00,30.04,30.04,30.0,30.02,4424.0,27.5354,27.5354,27.4988,27.5171,4424.0
2018-06-07 11:00:00,30.02,30.03,30.01,30.02,5600.0,27.5171,27.5263,27.5079,27.5171,5600.0
2018-06-07 11:30:00,30.01,30.01,29.98,29.99,2400.0,27.5079,27.5079,27.4804,27.4896,2400.0
2018-06-07 12:00:00,29.98,30.0,29.98,30.0,2200.0,27.4804,27.4988,27.4804,27.4988,2200.0
2018-06-07 12:30:00,30.0,30.0,29.94,29.96,2900.0,27.4988,27.4988,27.4438,27.4621,2900.0
2018-06-07 13:00:00,29.96,29.96,29.95,29.95,5064.0,27.4621,27.4621,27.4529,27.4529,5064.0
2018-06-07 13:30:00,29.94,29.94,29.88,29.88,9663.0,27.4438,27.4438,27.3888,27.3888,9663.0
2018-06-07 14:00:00,29.87,29.89,29.85,29.88,4581.0,27.3796,27.3979,27.3613,27.3888,4581.0
2018-06-07 14:30:00,29.87,29.88,29.86,29.86,1500.0,27.3796,27.3888,27.3705,27.3705,1500.0
2018-06-07 15:00:00,29.86,29.87,29.86,29.87,1500.0,27.3705,27.3796,27.3705,27.3796,1500.0
2018-06-07 15:30:00,29.87,29.89,29.83,29.88,8095.0,27.3796,27.3979,27.343,27.3888,8095.0
2018-06-08 09:30:00,29.58,29.58,29.52,29.55,21472.0,27.1138,27.1138,27.0588,27.0863,21472.0
2018-06-08 10:00:00,29.55,29.55,29.52,29.54,12335.0,27.0863,27.0863,27.0588,27.0771,12335.0
2018-06-08 10:30:00,29.52,29.54,29.49,29.53,34657.0,27.0588,27.0771,27.0313,27.068,34657.0
2018-06-08 11:00:00,29.53,29.57,29.52,29.55,3461.0,27.068,27.1046,27.0588,27.0863,3461.0
2018-06-08 11:30:00,29.56,29.58,29.54,29.56,8211.0,27.0955,27.1138,27.0771,27.0955,8211.0
2018-06-08 12:00:00,29.56,29.6,29.56,29.6,3734.0,27.0955,27.1321,27.0955,27.1321,3734.0
2018-06-08 12:30:00,29.6,29.65,29.6,29.63,4200.0,27.1321,27.178,27.1321,27.1596,4200.0
2018-06-08 13:00:00,29.62,29.62,29.6,29.6,500.0,27.1505,27.1505,27.1321,27.1321,500.0
2018-06-08 13:30:00,29.6,29.62,29.6,29.61,5263.0,27.1321,27.1505,27.1321,27.1413,5263.0
2018-06-08 14:00:00,29.61,29.63,29.61,29.61,4594.0,27.1413,27.1596,27.1413,27.1413,4594.0
2018-06-08 14:30:00,29.61,29.61,29.61,29.61,1600.0,27.1413,27.1413,27.1413,27.1413,1600.0
2018-06-08 15:00:00,29.61,29.61,29.61,29.61,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2018-06-08 15:30:00,29.61,29.63,29.59,29.59,13897.0,27.1413,27.1596,27.123,27.123,13897.0
2018-06-11 09:30:00,29.61,29.64,29.61,29.62,13975.0,27.1413,27.1688,27.1413,27.1505,13975.0
2018-06-11 10:00:00,29.62,29.62,29.61,29.61,500.0,27.1505,27.1505,27.1413,27.1413,500.0
2018-06-11 10:30:00,29.61,29.61,29.6,29.6,1320.0,27.1413,27.1413,27.1321,27.1321,1320.0
2018-06-11 11:00:00,29.6,29.61,29.59,29.61,3500.0,27.1321,27.1413,27.123,27.1413,3500.0
2018-06-11 11:30:00,29.6,29.64,29.59,29.64,2100.0,27.1321,27.1688,27.123,27.1688,2100.0
2018-06-11 12:00:00,29.65,29.65,29.65,29.65,100.0,27.178,27.178,27.178,27.178,100.0
2018-06-11 12:30:00,29.64,29.64,29.64,29.64,400.0,27.1688,27.1688,27.1688,27.1688,400.0
2018-06-11 13:00:00,29.63,29.63,29.61,29.62,1500.0,27.1596,27.1596,27.1413,27.1505,1500.0
2018-06-11 13:30:00,29.61,29.61,29.6,29.6,300.0,27.1413,27.1413,27.1321,27.1321,300.0
2018-06-11 14:00:00,29.6,29.62,29.6,29.61,3064.0,27.1321,27.1505,27.1321,27.1413,3064.0
2018-06-11 14:30:00,29.61,29.61,29.61,29.61,1200.0,27.1413,27.1413,27.1413,27.1413,1200.0
2018-06-11 15:00:00,29.61,29.64,29.61,29.64,5600.0,27.1413,27.1688,27.1413,27.1688,5600.0
2018-06-11 15:30:00,29.64,29.65,29.64,29.65,7033.0,27.1688,27.178,27.1688,27.178,7033.0
2018-06-12 09:30:00,29.94,29.94,29.8,29.84,10336.0,27.4438,27.4438,27.3155,27.3521,10336.0
2018-06-12 10:00:00,29.84,29.84,29.83,29.83,1501.0,27.3521,27.3521,27.343,27.343,1501.0
2018-06-12 10:30:00,29.83,29.84,29.83,29.84,762.0,27.343,27.3521,27.343,27.3521,762.0
2018-06-12 11:00:00,29.83,29.83,29.81,29.81,5400.0,27.343,27.343,27.3246,27.3246,5400.0
2018-06-12 11:30:00,29.82,29.83,29.82,29.83,500.0,27.3338,27.343,27.3338,27.343,500.0
2018-06-12 12:00:00,29.84,29.84,29.84,29.84,100.0,27.3521,27.3521,27.3521,27.3521,100.0
2018-06-12 12:30:00,29.81,29.81,29.8,29.8,1065.0,27.3246,27.3246,27.3155,27.3155,1065.0
2018-06-12 13:00:00,29.79,29.79,29.78,29.78,700.0,27.3063,27.3063,27.2971,27.2971,700.0
2018-06-12 13:30:00,29.77,29.77,29.77,29.77,12427.0,27.288,27.288,27.288,27.288,12427.0
2018-06-12 14:00:00,29.79,29.79,29.75,29.75,2100.0,27.3063,27.3063,27.2696,27.2696,2100.0
2018-06-12 14:30:00,29.75,29.75,29.75,29.75,100.0,27.2696,27.2696,27.2696,27.2696,100.0
2018-06-12 15:00:00,29.76,29.76,29.76,29.76,1000.0,27.2788,27.2788,27.2788,27.2788,1000.0
2018-06-12 15:30:00,29.76,29.82,29.76,29.82,20585.0,27.2788,27.3338,27.2788,27.3338,20585.0
2018-06-13 09:30:00,29.69,29.69,29.63,29.63,15716.0,27.2146,27.2146,27.1596,27.1596,15716.0
2018-06-13 10:00:00,29.62,29.62,29.62,29.62,1000.0,27.1505,27.1505,27.1505,27.1505,1000.0
2018-06-13 10:30:00,29.61,29.61,29.61,29.61,3600.0,27.1413,27.1413,27.1413,27.1413,3600.0
2018-06-13 11:00:00,29.62,29.64,29.62,29.64,2700.0,27.1505,27.1688,27.1505,27.1688,2700.0
2018-06-13 11:30:00,29.64,29.65,29.64,29.65,700.0,27.1688,27.178,27.1688,27.178,700.0
2018-06-13 12:00:00,29.65,29.65,29.65,29.65,0.0,27.178,27.178,27.178,27.178,0.0
2018-06-13 12:30:00,29.65,29.65,29.65,29.65,2085.0,27.178,27.178,27.178,27.178,2085.0
2018-06-13 13:00:00,29.65,29.65,29.65,29.65,934.0,27.178,27.178,27.178,27.178,934.0
2018-06-13 13:30:00,29.66,29.7,29.65,29.66,4730.0,27.1871,27.2238,27.178,27.1871,4730.0
2018-06-13 14:00:00,29.64,29.64,29.49,29.49,6188.0,27.1688,27.1688,27.0313,27.0313,6188.0
2018-06-13 14:30:00,29.48,29.55,29.46,29.55,5405.0,27.0221,27.0863,27.0038,27.0863,5405.0
2018-06-13 15:00:00,29.56,29.61,29.56,29.59,8677.0,27.0955,27.1413,27.0955,27.123,8677.0
2018-06-13 15:30:00,29.59,29.62,29.5,29.5,52279.0,27.123,27.1505,27.0405,27.0405,52279.0
2018-06-14 09:30:00,29.57,29.57,29.54,29.57,7136.0,27.1046,27.1046,27.0771,27.1046,7136.0
2018-06-14 10:00:00,29.57,29.59,29.57,29.58,2589.0,27.1046,27.123,27.1046,27.1138,2589.0
2018-06-14 10:30:00,29.58,29.58,29.52,29.52,6203.0,27.1138,27.1138,27.0588,27.0588,6203.0
2018-06-14 11:00:00,29.52,29.55,29.5,29.55,3555.0,27.0588,27.0863,27.0405,27.0863,3555.0
2018-06-14 11:30:00,29.55,29.55,29.52,29.53,2500.0,27.0863,27.0863,27.0588,27.068,2500.0
2018-06-14 12:00:00,29.52,29.52,29.5,29.5,4000.0,27.0588,27.0588,27.0405,27.0405,4000.0
2018-06-14 12:30:00,29.5,29.5,29.5,29.5,1400.0,27.0405,27.0405,27.0405,27.0405,1400.0
2018-06-14 13:00:00,29.51,29.51,29.51,29.51,1000.0,27.0496,27.0496,27.0496,27.0496,1000.0
2018-06-14 13:30:00,29.52,29.52,29.5,29.5,2225.0,27.0588,27.0588,27.0405,27.0405,2225.0
2018-06-14 14:00:00,29.49,29.49,29.47,29.48,14818.0,27.0313,27.0313,27.013,27.0221,14818.0
2018-06-14 14:30:00,29.47,29.47,29.42,29.42,3500.0,27.013,27.013,26.9671,26.9671,3500.0
2018-06-14 15:00:00,29.42,29.48,29.4,29.47,13412.0,26.9671,27.0221,26.9488,27.013,13412.0
2018-06-14 15:30:00,29.45,29.47,29.42,29.42,19110.0,26.9946,27.013,26.9671,26.9671,19110.0
2018-06-15 09:30:00,29.17,29.2,29.07,29.07,22849.0,26.738,26.7655,26.6463,26.6463,22849.0
2018-06-15 10:00:00,29.06,29.07,29.03,29.05,16700.0,26.6372,26.6463,26.6097,26.628,16700.0
2018-06-15 10:30:00,29.04,29.04,28.99,29.02,7107.0,26.6188,26.6188,26.573,26.6005,7107.0
2018-06-15 11:00:00,29.03,29.03,29.01,29.01,4500.0,26.6097,26.6097,26.5913,26.5913,4500.0
2018-06-15 11:30:00,29.0,29.0,28.97,28.99,5000.0,26.5822,26.5822,26.5547,26.573,5000.0
2018-06-15 12:00:00,29.0,29.0,28.97,28.97,3350.0,26.5822,26.5822,26.5547,26.5547,3350.0
2018-06-15 12:30:00,28.97,28.98,28.97,28.98,2700.0,26.5547,26.5638,26.5547,26.5638,2700.0
2018-06-15 13:00:00,28.98,28.98,28.97,28.97,2450.0,26.5638,26.5638,26.5547,26.5547,2450.0
2018-06-15 13:30:00,28.96,28.97,28.95,28.95,5484.0,26.5455,26.5547,26.5363,26.5363,5484.0
2018-06-15 14:00:00,28.96,29.01,28.96,29.0,2600.0,26.5455,26.5913,26.5455,26.5822,2600.0
2018-06-15 14:30:00,29.0,29.02,29.0,29.02,3900.0,26.5822,26.6005,26.5822,26.6005,3900.0
2018-06-15 15:00:00,29.02,29.02,29.01,29.02,5400.0,26.6005,26.6005,26.5913,26.6005,5400.0
2018-06-15 15:30:00,29.03,29.08,29.02,29.07,35324.0,26.6097,26.6555,26.6005,26.6463,35324.0
2018-06-18 09:30:00,28.82,28.85,28.74,28.78,25180.0,26.4172,26.4447,26.3438,26.3805,25180.0
2018-06-18 10:00:00,28.77,28.77,28.69,28.7,16516.0,26.3713,26.3713,26.298,26.3072,16516.0
2018-06-18 10:30:00,28.7,28.73,28.7,28.7,4092.0,26.3072,26.3347,26.3072,26.3072,4092.0
2018-06-18 11:00:00,28.69,28.71,28.69,28.71,1600.0,26.298,26.3163,26.298,26.3163,1600.0
2018-06-18 11:30:00,28.71,28.72,28.7,28.7,4013.0,26.3163,26.3255,26.3072,26.3072,4013.0
2018-06-18 12:00:00,28.71,28.71,28.68,28.68,6123.0,26.3163,26.3163,26.2888,26.2888,6123.0
2018-06-18 12:30:00,28.69,28.69,28.68,28.68,1204.0,26.298,26.298,26.2888,26.2888,1204.0
2018-06-18 13:00:00,28.69,28.69,28.68,28.68,2900.0,26.298,26.298,26.2888,26.2888,2900.0
2018-06-18 13:30:00,28.68,28.69,28.68,28.69,8900.0,26.2888,26.298,26.2888,26.298,8900.0
2018-06-18 14:00:00,28.68,28.7,28.68,28.7,2200.0,26.2888,26.3072,26.2888,26.3072,2200.0
2018-06-18 14:30:00,28.7,28.7,28.69,28.7,3238.0,26.3072,26.3072,26.298,26.3072,3238.0
2018-06-18 15:00:00,28.69,28.7,28.69,28.69,2231.0,26.298,26.3072,26.298,26.298,2231.0
2018-06-18 15:30:00,28.69,28.75,28.68,28.75,17408.0,26.298,26.353,26.2888,26.353,17408.0
2018-06-19 09:30:00,27.88,27.88,27.75,27.76,112457.0,25.5555,25.5555,25.4364,25.4455,112457.0
2018-06-19 10:00:00,27.76,27.77,27.71,27.71,33298.0,25.4455,25.4547,25.3997,25.3997,33298.0
2018-06-19 10:30:00,27.7,27.8,27.7,27.79,21073.0,25.3905,25.4822,25.3905,25.473,21073.0
2018-06-19 11:00:00,27.77,27.86,27.77,27.85,11613.0,25.4547,25.5372,25.4547,25.528,11613.0
2018-06-19 11:30:00,27.85,27.86,27.76,27.81,8366.0,25.528,25.5372,25.4455,25.4914,8366.0
2018-06-19 12:00:00,27.82,27.83,27.75,27.75,9563.0,25.5005,25.5097,25.4364,25.4364,9563.0
2018-06-19 12:30:00,27.75,27.76,27.75,27.76,2600.0,25.4364,25.4455,25.4364,25.4455,2600.0
2018-06-19 13:00:00,27.76,27.76,27.76,27.76,400.0,25.4455,25.4455,25.4455,25.4455,400.0
2018-06-19 13:30:00,27.76,27.84,27.76,27.84,5044.0,25.4455,25.5189,25.4455,25.5189,5044.0
2018-06-19 14:00:00,27.84,27.86,27.84,27.86,1104.0,25.5189,25.5372,25.5189,25.5372,1104.0
2018-06-19 14:30:00,27.85,27.87,27.84,27.87,4726.0,25.528,25.5464,25.5189,25.5464,4726.0
2018-06-19 15:00:00,27.87,27.87,27.8,27.8,2310.0,25.5464,25.5464,25.4822,25.4822,2310.0
2018-06-19 15:30:00,27.79,27.8,27.73,27.74,30486.0,25.473,25.4822,25.418,25.4272,30486.0
2018-06-20 09:30:00,28.05,28.05,27.92,27.95,20842.0,25.7114,25.7114,25.5922,25.6197,20842.0
2018-06-20 10:00:00,27.96,27.97,27.9,27.9,8058.0,25.6289,25.638,25.5739,25.5739,8058.0
2018-06-20 10:30:00,27.87,27.88,27.86,27.87,3386.0,25.5464,25.5555,25.5372,25.5464,3386.0
2018-06-20 11:00:00,27.85,27.9,27.84,27.9,1100.0,25.528,25.5739,25.5189,25.5739,1100.0
2018-06-20 11:30:00,27.89,27.9,27.87,27.9,8190.0,25.5647,25.5739,25.5464,25.5739,8190.0
2018-06-20 12:00:00,27.92,27.94,27.92,27.93,1100.0,25.5922,25.6105,25.5922,25.6014,1100.0
2018-06-20 12:30:00,27.93,27.95,27.93,27.95,2878.0,25.6014,25.6197,25.6014,25.6197,2878.0
2018-06-20 13:00:00,27.94,27.94,27.94,27.94,700.0,25.6105,25.6105,25.6105,25.6105,700.0
2018-06-20 13:30:00,27.94,27.94,27.94,27.94,500.0,25.6105,25.6105,25.6105,25.6105,500.0
2018-06-20 14:00:00,27.95,27.95,27.95,27.95,800.0,25.6197,25.6197,25.6197,25.6197,800.0
2018-06-20 14:30:00,27.94,27.94,27.92,27.92,2920.0,25.6105,25.6105,25.5922,25.5922,2920.0
2018-06-20 15:00:00,27.92,27.93,27.92,27.93,1500.0,25.5922,25.6014,25.5922,25.6014,1500.0
2018-06-20 15:30:00,27.93,27.94,27.88,27.91,33218.0,25.6014,25.6105,25.5555,25.583,33218.0
2018-06-21 09:30:00,27.6,27.6,27.54,27.54,27807.0,25.2989,25.2989,25.2439,25.2439,27807.0
2018-06-21 10:00:00,27.54,27.54,27.43,27.43,54373.0,25.2439,25.2439,25.1431,25.1431,54373.0
2018-06-21 10:30:00,27.44,27.45,27.43,27.44,9655.0,25.1522,25.1614,25.1431,25.1522,9655.0
2018-06-21 11:00:00,27.43,27.45,27.43,27.45,3292.0,25.1431,25.1614,25.1431,25.1614,3292.0
2018-06-21 11:30:00,27.44,27.46,27.44,27.46,5312.0,25.1522,25.1705,25.1522,25.1705,5312.0
2018-06-21 12:00:00,27.45,27.45,27.42,27.42,2850.0,25.1614,25.1614,25.1339,25.1339,2850.0
2018-06-21 12:30:00,27.42,27.42,27.41,27.42,6510.0,25.1339,25.1339,25.1247,25.1339,6510.0
2018-06-21 13:00:00,27.42,27.45,27.42,27.45,800.0,25.1339,25.1614,25.1339,25.1614,800.0
2018-06-21 13:30:00,27.44,27.46,27.43,27.44,2844.0,25.1522,25.1705,25.1431,25.1522,2844.0
2018-06-21 14:00:00,27.44,27.46,27.44,27.45,15550.0,25.1522,25.1705,25.1522,25.1614,15550.0
2018-06-21 14:30:00,27.44,27.47,27.44,27.44,5830.0,25.1522,25.1797,25.1522,25.1522,5830.0
2018-06-21 15:00:00,27.43,27.43,27.39,27.43,12652.0,25.1431,25.1431,25.1064,25.1431,12652.0
2018-06-21 15:30:00,27.42,27.42,27.36,27.38,55518.0,25.1339,25.1339,25.0789,25.0972,55518.0
2018-06-22 09:30:00,27.72,27.72,27.66,27.69,25205.0,25.4089,25.4089,25.3539,25.3814,25205.0
2018-06-22 10:00:00,27.69,27.71,27.63,27.63,40389.0,25.3814,25.3997,25.3264,25.3264,40389.0
2018-06-22 10:30:00,27.63,27.64,27.61,27.64,30902.0,25.3264,25.3355,25.308,25.3355,30902.0
2018-06-22 11:00:00,27.64,27.65,27.64,27.65,10985.0,25.3355,25.3447,25.3355,25.3447,10985.0
2018-06-22 11:30:00,27.66,27.67,27.66,27.67,1779.0,25.3539,25.363,25.3539,25.363,1779.0
2018-06-22 12:00:00,27.66,27.68,27.66,27.67,3085.0,25.3539,25.3722,25.3539,25.363,3085.0
2018-06-22 12:30:00,27.67,27.69,27.66,27.69,18250.0,25.363,25.3814,25.3539,25.3814,18250.0
2018-06-22 13:00:00,27.69,27.69,27.69,27.69,400.0,25.3814,25.3814,25.3814,25.3814,400.0
2018-06-22 13:30:00,27.7,27.7,27.69,27.69,1000.0,25.3905,25.3905,25.3814,25.3814,1000.0
2018-06-22 14:00:00,27.69,27.69,27.69,27.69,700.0,25.3814,25.3814,25.3814,25.3814,700.0
2018-06-22 14:30:00,27.68,27.69,27.68,27.69,2600.0,25.3722,25.3814,25.3722,25.3814,2600.0
2018-06-22 15:00:00,27.68,27.7,27.68,27.7,13096.0,25.3722,25.3905,25.3722,25.3905,13096.0
2018-06-22 15:30:00,27.7,27.71,27.66,27.66,28681.0,25.3905,25.3997,25.3539,25.3539,28681.0
2018-06-25 09:30:00,27.2,27.21,27.06,27.06,43695.0,24.9322,24.9414,24.8039,24.8039,43695.0
2018-06-25 10:00:00,27.05,27.06,26.99,27.02,19112.0,24.7947,24.8039,24.7397,24.7672,19112.0
2018-06-25 10:30:00,27.02,27.08,27.02,27.07,2200.0,24.7672,24.8222,24.7672,24.8131,2200.0
2018-06-25 11:00:00,27.06,27.06,27.03,27.03,6269.0,24.8039,24.8039,24.7764,24.7764,6269.0
2018-06-25 11:30:00,27.01,27.04,27.01,27.02,7381.0,24.7581,24.7856,24.7581,24.7672,7381.0
2018-06-25 12:00:00,27.01,27.01,26.95,26.96,5895.0,24.7581,24.7581,24.7031,24.7122,5895.0
2018-06-25 12:30:00,26.97,27.0,26.97,27.0,4100.0,24.7214,24.7489,24.7214,24.7489,4100.0
2018-06-25 13:00:00,27.0,27.0,26.98,26.98,2340.0,24.7489,24.7489,24.7306,24.7306,2340.0
2018-06-25 13:30:00,26.99,27.02,26.99,27.0,1751.0,24.7397,24.7672,24.7397,24.7489,1751.0
2018-06-25 14:00:00,27.0,27.0,26.99,26.99,5184.0,24.7489,24.7489,24.7397,24.7397,5184.0
2018-06-25 14:30:00,26.99,26.99,26.92,26.95,13688.0,24.7397,24.7397,24.6756,24.7031,13688.0
2018-06-25 15:00:00,26.96,26.97,26.93,26.96,6500.0,24.7122,24.7214,24.6847,24.7122,6500.0
2018-06-25 15:30:00,26.96,27.08,26.95,26.99,38581.0,24.7122,24.8222,24.7031,24.7397,38581.0
2018-06-26 09:30:00,26.84,26.84,26.67,26.68,53998.0,24.6022,24.6022,24.4464,24.4556,53998.0
2018-06-26 10:00:00,26.71,26.76,26.71,26.73,12460.0,24.4831,24.5289,24.4831,24.5014,12460.0
2018-06-26 10:30:00,26.72,26.72,26.68,26.7,22685.0,24.4922,24.4922,24.4556,24.4739,22685.0
2018-06-26 11:00:00,26.7,26.72,26.69,26.71,13572.0,24.4739,24.4922,24.4647,24.4831,13572.0
2018-06-26 11:30:00,26.71,26.72,26.7,26.72,23779.0,24.4831,24.4922,24.4739,24.4922,23779.0
2018-06-26 12:00:00,26.73,26.76,26.73,26.75,4653.0,24.5014,24.5289,24.5014,24.5197,4653.0
2018-06-26 12:30:00,26.74,26.75,26.74,26.75,3139.0,24.5106,24.5197,24.5106,24.5197,3139.0
2018-06-26 13:00:00,26.75,26.76,26.75,26.76,1300.0,24.5197,24.5289,24.5197,24.5289,1300.0
2018-06-26 13:30:00,26.77,26.77,26.77,26.77,400.0,24.5381,24.5381,24.5381,24.5381,400.0
2018-06-26 14:00:00,26.77,26.77,26.76,26.76,1123.0,24.5381,24.5381,24.5289,24.5289,1123.0
2018-06-26 14:30:00,26.77,26.78,26.76,26.76,7593.0,24.5381,24.5472,24.5289,24.5289,7593.0
2018-06-26 15:00:00,26.76,26.77,26.74,26.75,9382.0,24.5289,24.5381,24.5106,24.5197,9382.0
2018-06-26 15:30:00,26.75,26.78,26.68,26.68,26874.0,24.5197,24.5472,24.4556,24.4556,26874.0
2018-06-27 09:30:00,26.31,26.34,26.23,26.3,41345.0,24.1164,24.1439,24.0431,24.1073,41345.0
2018-06-27 10:00:00,26.3,26.33,26.28,26.33,8626.0,24.1073,24.1348,24.0889,24.1348,8626.0
2018-06-27 10:30:00,26.34,26.34,26.32,26.33,2300.0,24.1439,24.1439,24.1256,24.1348,2300.0
2018-06-27 11:00:00,26.32,26.32,26.09,26.09,35347.0,24.1256,24.1256,23.9148,23.9148,35347.0
2018-06-27 11:30:00,26.1,26.15,26.1,26.12,4253.0,23.9239,23.9698,23.9239,23.9423,4253.0
2018-06-27 12:00:00,26.14,26.16,26.12,26.15,10600.0,23.9606,23.9789,23.9423,23.9698,10600.0
2018-06-27 12:30:00,26.15,26.16,26.14,26.14,11900.0,23.9698,23.9789,23.9606,23.9606,11900.0
2018-06-27 13:00:00,26.14,26.14,26.1,26.1,7637.0,23.9606,23.9606,23.9239,23.9239,7637.0
2018-06-27 13:30:00,26.11,26.12,26.07,26.07,7582.0,23.9331,23.9423,23.8964,23.8964,7582.0
2018-06-27 14:00:00,26.07,26.08,26.04,26.04,6309.0,23.8964,23.9056,23.8689,23.8689,6309.0
2018-06-27 14:30:00,26.03,26.04,26.01,26.01,4693.0,23.8598,23.8689,23.8414,23.8414,4693.0
2018-06-27 15:00:00,26.01,26.01,25.94,25.96,9915.0,23.8414,23.8414,23.7773,23.7956,9915.0
2018-06-27 15:30:00,25.97,25.97,25.89,25.89,56335.0,23.8048,23.8048,23.7314,23.7314,56335.0
2018-06-28 09:30:00,25.91,25.95,25.86,25.9,37899.0,23.7498,23.7864,23.7039,23.7406,37899.0
2018-06-28 10:00:00,25.9,25.91,25.87,25.9,16039.0,23.7406,23.7498,23.7131,23.7406,16039.0
2018-06-28 10:30:00,25.9,25.9,25.87,25.9,7200.0,23.7406,23.7406,23.7131,23.7406,7200.0
2018-06-28 11:00:00,25.9,25.95,25.9,25.94,11108.0,23.7406,23.7864,23.7406,23.7773,11108.0
2018-06-28 11:30:00,25.94,25.95,25.92,25.92,3800.0,23.7773,23.7864,23.7589,23.7589,3800.0
2018-06-28 12:00:00,25.92,25.92,25.9,25.9,6289.0,23.7589,23.7589,23.7406,23.7406,6289.0
2018-06-28 12:30:00,25.89,25.92,25.89,25.92,4500.0,23.7314,23.7589,23.7314,23.7589,4500.0
2018-06-28 13:00:00,25.92,25.95,25.92,25.95,4500.0,23.7589,23.7864,23.7589,23.7864,4500.0
2018-06-28 13:30:00,25.95,25.95,25.93,25.94,11957.0,23.7864,23.7864,23.7681,23.7773,11957.0
2018-06-28 14:00:00,25.94,25.96,25.94,25.96,2288.0,23.7773,23.7956,23.7773,23.7956,2288.0
2018-06-28 14:30:00,25.96,25.97,25.96,25.97,1309.0,23.7956,23.8048,23.7956,23.8048,1309.0
2018-06-28 15:00:00,25.98,26.04,25.98,26.04,4000.0,23.8139,23.8689,23.8139,23.8689,4000.0
2018-06-28 15:30:00,26.03,26.03,26.0,26.03,24367.0,23.8598,23.8598,23.8323,23.8598,24367.0
2018-06-29 09:30:00,26.54,26.66,26.5,26.62,128780.0,24.3273,24.4372,24.2906,24.4006,128780.0
2018-06-29 10:00:00,26.62,26.62,26.58,26.6,3582.0,24.4006,24.4006,24.3639,24.3823,3582.0
2018-06-29 10:30:00,26.6,26.6,26.59,26.6,4909.0,24.3823,24.3823,24.3731,24.3823,4909.0
2018-06-29 11:00:00,26.61,26.61,26.6,26.6,5717.0,24.3914,24.3914,24.3823,24.3823,5717.0
2018-06-29 11:30:00,26.6,26.6,26.58,26.58,10260.0,24.3823,24.3823,24.3639,24.3639,10260.0
2018-06-29 12:00:00,26.57,26.6,26.57,26.59,3300.0,24.3548,24.3823,24.3548,24.3731,3300.0
2018-06-29 12:30:00,26.59,26.59,26.57,26.57,1550.0,24.3731,24.3731,24.3548,24.3548,1550.0
2018-06-29 13:00:00,26.57,26.58,26.5,26.5,40588.0,24.3548,24.3639,24.2906,24.2906,40588.0
2018-06-29 13:30:00,26.51,26.52,26.51,26.51,26194.0,24.2998,24.3089,24.2998,24.2998,26194.0
2018-06-29 14:00:00,26.5,26.52,26.5,26.52,6700.0,24.2906,24.3089,24.2906,24.3089,6700.0
2018-06-29 14:30:00,26.52,26.53,26.51,26.52,15541.0,24.3089,24.3181,24.2998,24.3089,15541.0
2018-06-29 15:00:00,26.52,26.53,26.5,26.52,12839.0,24.3089,24.3181,24.2906,24.3089,12839.0
2018-06-29 15:30:00,26.51,26.54,26.49,26.52,39319.0,24.2998,24.3273,24.2814,24.3089,39319.0
2018-07-02 09:30:00,25.38,25.44,25.33,25.44,97417.0,23.264,23.319,23.2181,23.319,97417.0
2018-07-02 10:00:00,25.44,25.47,25.41,25.42,8257.0,23.319,23.3465,23.2915,23.3006,8257.0
2018-07-02 10:30:00,25.42,25.46,25.42,25.46,5800.0,23.3006,23.3373,23.3006,23.3373,5800.0
2018-07-02 11:00:00,25.47,25.51,25.47,25.5,7500.0,23.3465,23.3831,23.3465,23.374,7500.0
2018-07-02 11:30:00,25.49,25.49,25.45,25.45,1497.0,23.3648,23.3648,23.3281,23.3281,1497.0
2018-07-02 12:00:00,25.44,25.44,25.44,25.44,610.0,23.319,23.319,23.319,23.319,610.0
2018-07-02 12:30:00,25.44,25.44,25.42,25.42,3661.0,23.319,23.319,23.3006,23.3006,3661.0
2018-07-02 13:00:00,25.42,25.42,25.41,25.41,1230.0,23.3006,23.3006,23.2915,23.2915,1230.0
2018-07-02 13:30:00,25.41,25.44,25.41,25.44,17408.0,23.2915,23.319,23.2915,23.319,17408.0
2018-07-02 14:00:00,25.44,25.45,25.44,25.44,19898.0,23.319,23.3281,23.319,23.319,19898.0
2018-07-02 14:30:00,25.44,25.45,25.42,25.42,7806.0,23.319,23.3281,23.3006,23.3006,7806.0
2018-07-02 15:00:00,25.42,25.43,25.41,25.41,10928.0,23.3006,23.3098,23.2915,23.2915,10928.0
2018-07-02 15:30:00,25.42,25.47,25.41,25.47,79514.0,23.3006,23.3465,23.2915,23.3465,79514.0
2018-07-03 09:30:00,25.66,25.7,25.63,25.63,26012.0,23.5206,23.5573,23.4931,23.4931,26012.0
2018-07-03 10:00:00,25.64,25.65,25.62,25.63,21794.0,23.5023,23.5115,23.484,23.4931,21794.0
2018-07-03 10:30:00,25.64,25.65,25.58,25.58,26440.0,23.5023,23.5115,23.4473,23.4473,26440.0
2018-07-03 11:00:00,25.58,25.6,25.58,25.6,3399.0,23.4473,23.4656,23.4473,23.4656,3399.0
2018-07-03 11:30:00,25.61,25.62,25.59,25.6,6195.0,23.4748,23.484,23.4565,23.4656,6195.0
2018-07-03 12:00:00,25.6,25.6,25.54,25.54,4100.0,23.4656,23.4656,23.4106,23.4106,4100.0
2018-07-03 12:30:00,25.53,25.53,25.41,25.41,21723.0,23.4015,23.4015,23.2915,23.2915,21723.0
2018-07-05 09:30:00,25.39,25.4,25.28,25.28,32078.0,23.2731,23.2823,23.1723,23.1723,32078.0
2018-07-05 10:00:00,25.27,25.27,25.19,25.19,14014.0,23.1631,23.1631,23.0898,23.0898,14014.0
2018-07-05 10:30:00,25.18,25.2,25.15,25.15,4476.0,23.0806,23.099,23.0531,23.0531,4476.0
2018-07-05 11:00:00,25.15,25.21,25.14,25.21,10394.0,23.0531,23.1081,23.044,23.1081,10394.0
2018-07-05 11:30:00,25.21,25.23,25.21,25.23,1213.0,23.1081,23.1265,23.1081,23.1265,1213.0
2018-07-05 12:00:00,25.22,25.28,25.21,25.26,12730.0,23.1173,23.1723,23.1081,23.154,12730.0
2018-07-05 12:30:00,25.26,25.26,25.24,25.24,2600.0,23.154,23.154,23.1356,23.1356,2600.0
2018-07-05 13:00:00,25.24,25.25,25.24,25.24,3500.0,23.1356,23.1448,23.1356,23.1356,3500.0
2018-07-05 13:30:00,25.23,25.24,25.2,25.21,12567.0,23.1265,23.1356,23.099,23.1081,12567.0
2018-07-05 14:00:00,25.22,25.23,25.17,25.17,8419.0,23.1173,23.1265,23.0715,23.0715,8419.0
2018-07-05 14:30:00,25.16,25.17,25.16,25.17,700.0,23.0623,23.0715,23.0623,23.0715,700.0
2018-07-05 15:00:00,25.17,25.18,25.17,25.17,3858.0,23.0715,23.0806,23.0715,23.0715,3858.0
2018-07-05 15:30:00,25.17,25.17,25.13,25.17,33190.0,23.0715,23.0715,23.0348,23.0715,33190.0
2018-07-06 09:30:00,25.26,25.26,25.21,25.22,10327.0,23.154,23.154,23.1081,23.1173,10327.0
2018-07-06 10:00:00,25.23,25.25,25.23,25.25,4200.0,23.1265,23.1448,23.1265,23.1448,4200.0
2018-07-06 10:30:00,25.25,25.34,25.25,25.34,17418.0,23.1448,23.2273,23.1448,23.2273,17418.0
2018-07-06 11:00:00,25.35,25.37,25.34,25.37,5850.0,23.2365,23.2548,23.2273,23.2548,5850.0
2018-07-06 11:30:00,25.38,25.4,25.38,25.38,5800.0,23.264,23.2823,23.264,23.264,5800.0
2018-07-06 12:00:00,25.38,25.39,25.38,25.39,2175.0,23.264,23.2731,23.264,23.2731,2175.0
2018-07-06 12:30:00,25.39,25.39,25.39,25.39,0.0,23.2731,23.2731,23.2731,23.2731,0.0
2018-07-06 13:00:00,25.39,25.42,25.38,25.42,5200.0,23.2731,23.3006,23.264,23.3006,5200.0
2018-07-06 13:30:00,25.42,25.43,25.41,25.42,4000.0,23.3006,23.3098,23.2915,23.3006,4000.0
2018-07-06 14:00:00,25.41,25.42,25.41,25.41,4700.0,23.2915,23.3006,23.2915,23.2915,4700.0
2018-07-06 14:30:00,25.41,25.41,25.4,25.4,4400.0,23.2915,23.2915,23.2823,23.2823,4400.0
2018-07-06 15:00:00,25.41,25.41,25.38,25.39,2450.0,23.2915,23.2915,23.264,23.2731,2450.0
2018-07-06 15:30:00,25.39,25.39,25.34,25.39,22045.0,23.2731,23.2731,23.2273,23.2731,22045.0
2018-07-09 09:30:00,26.08,26.18,26.08,26.11,58468.0,23.9056,23.9973,23.9056,23.9331,58468.0
2018-07-09 10:00:00,26.12,26.13,26.09,26.11,6316.0,23.9423,23.9514,23.9148,23.9331,6316.0
2018-07-09 10:30:00,26.11,26.15,26.11,26.15,1800.0,23.9331,23.9698,23.9331,23.9698,1800.0
2018-07-09 11:00:00,26.16,26.19,26.16,26.18,9315.0,23.9789,24.0064,23.9789,23.9973,9315.0
2018-07-09 11:30:00,26.17,26.19,26.17,26.19,2300.0,23.9881,24.0064,23.9881,24.0064,2300.0
2018-07-09 12:00:00,26.18,26.18,26.17,26.17,2300.0,23.9973,23.9973,23.9881,23.9881,2300.0
2018-07-09 12:30:00,26.17,26.18,26.17,26.18,1900.0,23.9881,23.9973,23.9881,23.9973,1900.0
2018-07-09 13:00:00,26.18,26.18,26.16,26.17,8098.0,23.9973,23.9973,23.9789,23.9881,8098.0
2018-07-09 13:30:00,26.18,26.19,26.17,26.18,13813.0,23.9973,24.0064,23.9881,23.9973,13813.0
2018-07-09 14:00:00,26.18,26.18,26.18,26.18,400.0,23.9973,23.9973,23.9973,23.9973,400.0
2018-07-09 14:30:00,26.19,26.2,26.19,26.2,4667.0,24.0064,24.0156,24.0064,24.0156,4667.0
2018-07-09 15:00:00,26.19,26.25,26.19,26.25,7455.0,24.0064,24.0614,24.0064,24.0614,7455.0
2018-07-09 15:30:00,26.25,26.33,26.24,26.31,49812.0,24.0614,24.1348,24.0523,24.1164,49812.0
2018-07-10 09:30:00,26.22,26.22,26.16,26.22,40369.0,24.0339,24.0339,23.9789,24.0339,40369.0
2018-07-10 10:00:00,26.23,26.25,26.2,26.22,69630.0,24.0431,24.0614,24.0156,24.0339,69630.0
2018-07-10 10:30:00,26.22,26.27,26.22,26.26,30527.0,24.0339,24.0798,24.0339,24.0706,30527.0
2018-07-10 11:00:00,26.26,26.27,26.2,26.2,22460.0,24.0706,24.0798,24.0156,24.0156,22460.0
2018-07-10 11:30:00,26.21,26.23,26.21,26.23,3700.0,24.0248,24.0431,24.0248,24.0431,3700.0
2018-07-10 12:00:00,26.23,26.24,26.23,26.24,999.0,24.0431,24.0523,24.0431,24.0523,999.0
2018-07-10 12:30:00,26.24,26.24,26.24,26.24,1100.0,24.0523,24.0523,24.0523,24.0523,1100.0
2018-07-10 13:00:00,26.23,26.24,26.23,26.23,1900.0,24.0431,24.0523,24.0431,24.0431,1900.0
2018-07-10 13:30:00,26.22,26.22,26.19,26.2,2300.0,24.0339,24.0339,24.0064,24.0156,2300.0
2018-07-10 14:00:00,26.2,26.24,26.2,26.24,1000.0,24.0156,24.0523,24.0156,24.0523,1000.0
2018-07-10 14:30:00,26.24,26.24,26.24,26.24,3600.0,24.0523,24.0523,24.0523,24.0523,3600.0
2018-07-10 15:00:00,26.25,26.27,26.24,26.27,5709.0,24.0614,24.0798,24.0523,24.0798,5709.0
2018-07-10 15:30:00,26.28,26.31,26.28,26.3,36262.0,24.0889,24.1164,24.0889,24.1073,36262.0
2018-07-11 09:30:00,25.69,25.69,25.6,25.64,71028.0,23.5481,23.5481,23.4656,23.5023,71028.0
2018-07-11 10:00:00,25.62,25.67,25.62,25.67,18192.0,23.484,23.5298,23.484,23.5298,18192.0
2018-07-11 10:30:00,25.67,25.67,25.65,25.65,4084.0,23.5298,23.5298,23.5115,23.5115,4084.0
2018-07-11 11:00:00,25.65,25.65,25.58,25.58,16048.0,23.5115,23.5115,23.4473,23.4473,16048.0
2018-07-11 11:30:00,25.56,25.57,25.55,25.57,4420.0,23.429,23.4381,23.4198,23.4381,4420.0
2018-07-11 12:00:00,25.56,25.57,25.56,25.57,2836.0,23.429,23.4381,23.429,23.4381,2836.0
2018-07-11 12:30:00,25.57,25.57,25.51,25.51,6900.0,23.4381,23.4381,23.3831,23.3831,6900.0
2018-07-11 13:00:00,25.51,25.51,25.47,25.47,12250.0,23.3831,23.3831,23.3465,23.3465,12250.0
2018-07-11 13:30:00,25.46,25.46,25.44,25.44,2213.0,23.3373,23.3373,23.319,23.319,2213.0
2018-07-11 14:00:00,25.44,25.44,25.39,25.4,12095.0,23.319,23.319,23.2731,23.2823,12095.0
2018-07-11 14:30:00,25.41,25.44,25.41,25.44,3558.0,23.2915,23.319,23.2915,23.319,3558.0
2018-07-11 15:00:00,25.43,25.44,25.42,25.42,7183.0,23.3098,23.319,23.3006,23.3006,7183.0
2018-07-11 15:30:00,25.42,25.43,25.36,25.39,94776.0,23.3006,23.3098,23.2456,23.2731,94776.0
2018-07-12 09:30:00,26.14,26.2,26.14,26.16,83817.0,23.9606,24.0156,23.9606,23.9789,83817.0
2018-07-12 10:00:00,26.17,26.21,26.17,26.21,10320.0,23.9881,24.0248,23.9881,24.0248,10320.0
2018-07-12 10:30:00,26.21,26.21,26.21,26.21,1600.0,24.0248,24.0248,24.0248,24.0248,1600.0
2018-07-12 11:00:00,26.21,26.23,26.21,26.23,9940.0,24.0248,24.0431,24.0248,24.0431,9940.0
2018-07-12 11:30:00,26.23,26.31,26.23,26.3,10511.0,24.0431,24.1164,24.0431,24.1073,10511.0
2018-07-12 12:00:00,26.3,26.33,26.3,26.33,18599.0,24.1073,24.1348,24.1073,24.1348,18599.0
2018-07-12 12:30:00,26.33,26.33,26.3,26.33,8410.0,24.1348,24.1348,24.1073,24.1348,8410.0
2018-07-12 13:00:00,26.33,26.35,26.33,26.33,8668.0,24.1348,24.1531,24.1348,24.1348,8668.0
2018-07-12 13:30:00,26.33,26.33,26.3,26.3,20730.0,24.1348,24.1348,24.1073,24.1073,20730.0
2018-07-12 14:00:00,26.3,26.3,26.3,26.3,6600.0,24.1073,24.1073,24.1073,24.1073,6600.0
2018-07-12 14:30:00,26.3,26.3,26.3,26.3,700.0,24.1073,24.1073,24.1073,24.1073,700.0
2018-07-12 15:00:00,26.3,26.3,26.29,26.3,11116.0,24.1073,24.1073,24.0981,24.1073,11116.0
2018-07-12 15:30:00,26.3,26.33,26.26,26.28,74081.0,24.1073,24.1348,24.0706,24.0889,74081.0
2018-07-13 09:30:00,26.14,26.16,26.09,26.09,31566.0,23.9606,23.9789,23.9148,23.9148,31566.0
2018-07-13 10:00:00,26.11,26.18,26.11,26.17,21028.0,23.9331,23.9973,23.9331,23.9881,21028.0
2018-07-13 10:30:00,26.17,26.23,26.17,26.23,5122.0,23.9881,24.0431,23.9881,24.0431,5122.0
2018-07-13 11:00:00,26.24,26.28,26.23,26.28,2773.0,24.0523,24.0889,24.0431,24.0889,2773.0
2018-07-13 11:30:00,26.29,26.29,26.27,26.27,3587.0,24.0981,24.0981,24.0798,24.0798,3587.0
2018-07-13 12:00:00,26.26,26.26,26.23,26.24,2900.0,24.0706,24.0706,24.0431,24.0523,2900.0
2018-07-13 12:30:00,26.24,26.24,26.23,26.24,1600.0,24.0523,24.0523,24.0431,24.0523,1600.0
2018-07-13 13:00:00,26.23,26.23,26.23,26.23,700.0,24.0431,24.0431,24.0431,24.0431,700.0
2018-07-13 13:30:00,26.22,26.22,26.2,26.2,600.0,24.0339,24.0339,24.0156,24.0156,600.0
2018-07-13 14:00:00,26.2,26.21,26.2,26.2,800.0,24.0156,24.0248,24.0156,24.0156,800.0
2018-07-13 14:30:00,26.21,26.23,26.21,26.23,5474.0,24.0248,24.0431,24.0248,24.0431,5474.0
2018-07-13 15:00:00,26.23,26.23,26.22,26.22,1500.0,24.0431,24.0431,24.0339,24.0339,1500.0
2018-07-13 15:30:00,26.22,26.22,26.18,26.21,11034.0,24.0339,24.0339,23.9973,24.0248,11034.0
2018-07-16 09:30:00,26.13,26.13,26.1,26.11,66820.0,23.9514,23.9514,23.9239,23.9331,66820.0
2018-07-16 10:00:00,26.12,26.12,26.1,26.1,6570.0,23.9423,23.9423,23.9239,23.9239,6570.0
2018-07-16 10:30:00,26.1,26.11,26.06,26.06,2927.0,23.9239,23.9331,23.8873,23.8873,2927.0
2018-07-16 11:00:00,26.06,26.06,26.05,26.06,900.0,23.8873,23.8873,23.8781,23.8873,900.0
2018-07-16 11:30:00,26.06,26.06,26.05,26.05,492.0,23.8873,23.8873,23.8781,23.8781,492.0
2018-07-16 12:00:00,26.05,26.07,26.04,26.07,5800.0,23.8781,23.8964,23.8689,23.8964,5800.0
2018-07-16 12:30:00,26.07,26.07,26.06,26.07,2000.0,23.8964,23.8964,23.8873,23.8964,2000.0
2018-07-16 13:00:00,26.07,26.08,26.07,26.07,1400.0,23.8964,23.9056,23.8964,23.8964,1400.0
2018-07-16 13:30:00,26.07,26.08,26.07,26.08,1700.0,23.8964,23.9056,23.8964,23.9056,1700.0
2018-07-16 14:00:00,26.08,26.08,26.08,26.08,1000.0,23.9056,23.9056,23.9056,23.9056,1000.0
2018-07-16 14:30:00,26.07,26.07,26.06,26.06,1500.0,23.8964,23.8964,23.8873,23.8873,1500.0
2018-07-16 15:00:00,26.06,26.07,26.06,26.07,1400.0,23.8873,23.8964,23.8873,23.8964,1400.0
2018-07-16 15:30:00,26.07,26.08,26.07,26.08,13137.0,23.8964,23.9056,23.8964,23.9056,13137.0
2018-07-17 09:30:00,25.92,25.92,25.87,25.88,30421.0,23.7589,23.7589,23.7131,23.7223,30421.0
2018-07-17 10:00:00,25.88,25.92,25.88,25.9,31320.0,23.7223,23.7589,23.7223,23.7406,31320.0
2018-07-17 10:30:00,25.91,25.93,25.91,25.93,3592.0,23.7498,23.7681,23.7498,23.7681,3592.0
2018-07-17 11:00:00,25.94,25.97,25.94,25.97,1500.0,23.7773,23.8048,23.7773,23.8048,1500.0
2018-07-17 11:30:00,25.97,25.98,25.97,25.98,1300.0,23.8048,23.8139,23.8048,23.8139,1300.0
2018-07-17 12:00:00,25.99,25.99,25.98,25.99,1300.0,23.8231,23.8231,23.8139,23.8231,1300.0
2018-07-17 12:30:00,25.99,25.99,25.99,25.99,934.0,23.8231,23.8231,23.8231,23.8231,934.0
2018-07-17 13:00:00,25.99,25.99,25.99,25.99,100.0,23.8231,23.8231,23.8231,23.8231,100.0
2018-07-17 13:30:00,25.99,25.99,25.99,25.99,0.0,23.8231,23.8231,23.8231,23.8231,0.0
2018-07-17 14:00:00,25.99,25.99,25.99,25.99,300.0,23.8231,23.8231,23.8231,23.8231,300.0
2018-07-17 14:30:00,25.99,25.99,25.99,25.99,0.0,23.8231,23.8231,23.8231,23.8231,0.0
2018-07-17 15:00:00,25.99,25.99,25.99,25.99,0.0,23.8231,23.8231,23.8231,23.8231,0.0
2018-07-17 15:30:00,26.0,26.0,25.98,25.98,7224.0,23.8323,23.8323,23.8139,23.8139,7224.0
2018-07-18 09:30:00,25.74,25.74,25.61,25.63,39372.0,23.594,23.594,23.4748,23.4931,39372.0
2018-07-18 10:00:00,25.63,25.66,25.62,25.66,41824.0,23.4931,23.5206,23.484,23.5206,41824.0
2018-07-18 10:30:00,25.66,25.66,25.64,25.65,14200.0,23.5206,23.5206,23.5023,23.5115,14200.0
2018-07-18 11:00:00,25.65,25.7,25.65,25.7,7558.0,23.5115,23.5573,23.5115,23.5573,7558.0
2018-07-18 11:30:00,25.71,25.73,25.71,25.73,8903.0,23.5665,23.5848,23.5665,23.5848,8903.0
2018-07-18 12:00:00,25.74,25.77,25.74,25.76,21120.0,23.594,23.6215,23.594,23.6123,21120.0
2018-07-18 12:30:00,25.76,25.76,25.75,25.75,4100.0,23.6123,23.6123,23.6031,23.6031,4100.0
2018-07-18 13:00:00,25.75,25.76,25.75,25.75,3900.0,23.6031,23.6123,23.6031,23.6031,3900.0
2018-07-18 13:30:00,25.75,25.75,25.75,25.75,1100.0,23.6031,23.6031,23.6031,23.6031,1100.0
2018-07-18 14:00:00,25.75,25.75,25.74,25.74,2300.0,23.6031,23.6031,23.594,23.594,2300.0
2018-07-18 14:30:00,25.74,25.77,25.74,25.77,6616.0,23.594,23.6215,23.594,23.6215,6616.0
2018-07-18 15:00:00,25.78,25.8,25.78,25.8,14680.0,23.6306,23.6489,23.6306,23.6489,14680.0
2018-07-18 15:30:00,25.8,25.8,25.79,25.79,48841.0,23.6489,23.6489,23.6398,23.6398,48841.0
2018-07-19 09:30:00,25.45,25.47,25.32,25.32,57441.0,23.3281,23.3465,23.209,23.209,57441.0
2018-07-19 10:00:00,25.33,25.38,25.33,25.35,13084.0,23.2181,23.264,23.2181,23.2365,13084.0
2018-07-19 10:30:00,25.35,25.36,25.34,25.34,12643.0,23.2365,23.2456,23.2273,23.2273,12643.0
2018-07-19 11:00:00,25.34,25.35,25.33,25.33,8058.0,23.2273,23.2365,23.2181,23.2181,8058.0
2018-07-19 11:30:00,25.33,25.34,25.33,25.34,4925.0,23.2181,23.2273,23.2181,23.2273,4925.0
2018-07-19 12:00:00,25.34,25.34,25.33,25.33,6492.0,23.2273,23.2273,23.2181,23.2181,6492.0
2018-07-19 12:30:00,25.32,25.32,25.29,25.29,5144.0,23.209,23.209,23.1815,23.1815,5144.0
2018-07-19 13:00:00,25.29,25.43,25.29,25.41,16941.0,23.1815,23.3098,23.1815,23.2915,16941.0
2018-07-19 13:30:00,25.41,25.44,25.41,25.43,6423.0,23.2915,23.319,23.2915,23.3098,6423.0
2018-07-19 14:00:00,25.44,25.46,25.43,25.43,3700.0,23.319,23.3373,23.3098,23.3098,3700.0
2018-07-19 14:30:00,25.42,25.42,25.4,25.4,1325.0,23.3006,23.3006,23.2823,23.2823,1325.0
2018-07-19 15:00:00,25.38,25.38,25.38,25.38,500.0,23.264,23.264,23.264,23.264,500.0
2018-07-19 15:30:00,25.37,25.37,25.3,25.3,32978.0,23.2548,23.2548,23.1906,23.1906,32978.0
2018-07-20 09:30:00,25.78,25.89,25.78,25.89,27378.0,23.6306,23.7314,23.6306,23.7314,27378.0
2018-07-20 10:00:00,25.89,25.97,25.89,25.97,14099.0,23.7314,23.8048,23.7314,23.8048,14099.0
2018-07-20 10:30:00,25.98,25.99,25.96,25.96,14932.0,23.8139,23.8231,23.7956,23.7956,14932.0
2018-07-20 11:00:00,25.97,25.99,25.96,25.99,7411.0,23.8048,23.8231,23.7956,23.8231,7411.0
2018-07-20 11:30:00,25.99,25.99,25.97,25.97,5052.0,23.8231,23.8231,23.8048,23.8048,5052.0
2018-07-20 12:00:00,25.98,25.98,25.97,25.98,2500.0,23.8139,23.8139,23.8048,23.8139,2500.0
2018-07-20 12:30:00,25.99,26.01,25.99,26.01,37864.0,23.8231,23.8414,23.8231,23.8414,37864.0
2018-07-20 13:00:00,26.01,26.02,26.01,26.02,2493.0,23.8414,23.8506,23.8414,23.8506,2493.0
2018-07-20 13:30:00,26.01,26.02,26.01,26.02,5162.0,23.8414,23.8506,23.8414,23.8506,5162.0
2018-07-20 14:00:00,26.03,26.06,26.03,26.06,8192.0,23.8598,23.8873,23.8598,23.8873,8192.0
2018-07-20 14:30:00,26.06,26.06,26.03,26.04,19166.0,23.8873,23.8873,23.8598,23.8689,19166.0
2018-07-20 15:00:00,26.05,26.05,26.05,26.05,7900.0,23.8781,23.8781,23.8781,23.8781,7900.0
2018-07-20 15:30:00,26.06,26.15,26.06,26.14,132479.0,23.8873,23.9698,23.8873,23.9606,132479.0
2018-07-23 09:30:00,26.24,26.24,26.09,26.09,44389.0,24.0523,24.0523,23.9148,23.9148,44389.0
2018-07-23 10:00:00,26.1,26.14,26.08,26.1,13090.0,23.9239,23.9606,23.9056,23.9239,13090.0
2018-07-23 10:30:00,26.09,26.1,26.07,26.1,57743.0,23.9148,23.9239,23.8964,23.9239,57743.0
2018-07-23 11:00:00,26.1,26.1,26.08,26.08,7676.0,23.9239,23.9239,23.9056,23.9056,7676.0
2018-07-23 11:30:00,26.08,26.11,26.08,26.11,33308.0,23.9056,23.9331,23.9056,23.9331,33308.0
2018-07-23 12:00:00,26.11,26.11,26.09,26.09,3871.0,23.9331,23.9331,23.9148,23.9148,3871.0
2018-07-23 12:30:00,26.09,26.09,26.09,26.09,2212.0,23.9148,23.9148,23.9148,23.9148,2212.0
2018-07-23 13:00:00,26.08,26.08,26.07,26.08,11500.0,23.9056,23.9056,23.8964,23.9056,11500.0
2018-07-23 13:30:00,26.08,26.08,26.07,26.08,5274.0,23.9056,23.9056,23.8964,23.9056,5274.0
2018-07-23 14:00:00,26.08,26.08,26.08,26.08,900.0,23.9056,23.9056,23.9056,23.9056,900.0
2018-07-23 14:30:00,26.08,26.08,26.08,26.08,2400.0,23.9056,23.9056,23.9056,23.9056,2400.0
2018-07-23 15:00:00,26.08,26.09,26.08,26.09,4446.0,23.9056,23.9148,23.9056,23.9148,4446.0
2018-07-23 15:30:00,26.09,26.12,26.09,26.11,7391.0,23.9148,23.9423,23.9148,23.9331,7391.0
2018-07-24 09:30:00,26.68,26.85,26.64,26.83,51988.0,24.4556,24.6114,24.4189,24.5931,51988.0
2018-07-24 10:00:00,26.83,26.86,26.83,26.86,18562.0,24.5931,24.6206,24.5931,24.6206,18562.0
2018-07-24 10:30:00,26.85,26.94,26.85,26.92,51353.0,24.6114,24.6939,24.6114,24.6756,51353.0
2018-07-24 11:00:00,26.92,26.92,26.84,26.86,11200.0,24.6756,24.6756,24.6022,24.6206,11200.0
2018-07-24 11:30:00,26.85,26.89,26.84,26.87,25202.0,24.6114,24.6481,24.6022,24.6297,25202.0
2018-07-24 12:00:00,26.87,26.89,26.87,26.89,3500.0,24.6297,24.6481,24.6297,24.6481,3500.0
2018-07-24 12:30:00,26.87,26.87,26.84,26.84,2841.0,24.6297,24.6297,24.6022,24.6022,2841.0
2018-07-24 13:00:00,26.84,26.84,26.8,26.8,7375.0,24.6022,24.6022,24.5656,24.5656,7375.0
2018-07-24 13:30:00,26.8,26.84,26.79,26.84,7385.0,24.5656,24.6022,24.5564,24.6022,7385.0
2018-07-24 14:00:00,26.84,26.84,26.78,26.83,22472.0,24.6022,24.6022,24.5472,24.5931,22472.0
2018-07-24 14:30:00,26.83,26.88,26.83,26.86,15618.0,24.5931,24.6389,24.5931,24.6206,15618.0
2018-07-24 15:00:00,26.85,26.9,26.85,26.88,12543.0,24.6114,24.6572,24.6114,24.6389,12543.0
2018-07-24 15:30:00,26.88,26.92,26.85,26.9,66535.0,24.6389,24.6756,24.6114,24.6572,66535.0
2018-07-25 09:30:00,26.86,26.86,26.78,26.8,33309.0,24.6206,24.6206,24.5472,24.5656,33309.0
2018-07-25 10:00:00,26.8,26.8,26.79,26.79,2600.0,24.5656,24.5656,24.5564,24.5564,2600.0
2018-07-25 10:30:00,26.8,26.8,26.72,26.74,4910.0,24.5656,24.5656,24.4922,24.5106,4910.0
2018-07-25 11:00:00,26.74,26.75,26.74,26.75,2931.0,24.5106,24.5197,24.5106,24.5197,2931.0
2018-07-25 11:30:00,26.76,26.77,26.75,26.77,1200.0,24.5289,24.5381,24.5197,24.5381,1200.0
2018-07-25 12:00:00,26.77,26.79,26.77,26.79,1300.0,24.5381,24.5564,24.5381,24.5564,1300.0
2018-07-25 12:30:00,26.8,26.8,26.8,26.8,3008.0,24.5656,24.5656,24.5656,24.5656,3008.0
2018-07-25 13:00:00,26.79,26.79,26.78,26.79,1907.0,24.5564,24.5564,24.5472,24.5564,1907.0
2018-07-25 13:30:00,26.8,26.83,26.8,26.82,2498.0,24.5656,24.5931,24.5656,24.5839,2498.0
2018-07-25 14:00:00,26.82,26.85,26.81,26.85,21200.0,24.5839,24.6114,24.5747,24.6114,21200.0
2018-07-25 14:30:00,26.87,26.9,26.87,26.89,5710.0,24.6297,24.6572,24.6297,24.6481,5710.0
2018-07-25 15:00:00,26.9,26.9,26.9,26.9,332.0,24.6572,24.6572,24.6572,24.6572,332.0
2018-07-25 15:30:00,26.89,26.98,26.89,26.98,28251.0,24.6481,24.7306,24.6481,24.7306,28251.0
2018-07-26 09:30:00,26.44,26.49,26.41,26.42,64224.0,24.2356,24.2814,24.2081,24.2173,64224.0
2018-07-26 10:00:00,26.42,26.44,26.39,26.39,28397.0,24.2173,24.2356,24.1898,24.1898,28397.0
2018-07-26 10:30:00,26.39,26.4,26.37,26.4,9849.0,24.1898,24.1989,24.1714,24.1989,9849.0
2018-07-26 11:00:00,26.41,26.42,26.41,26.42,1900.0,24.2081,24.2173,24.2081,24.2173,1900.0
2018-07-26 11:30:00,26.42,26.43,26.42,26.42,3000.0,24.2173,24.2264,24.2173,24.2173,3000.0
2018-07-26 12:00:00,26.41,26.41,26.4,26.4,3600.0,24.2081,24.2081,24.1989,24.1989,3600.0
2018-07-26 12:30:00,26.4,26.41,26.4,26.4,6000.0,24.1989,24.2081,24.1989,24.1989,6000.0
2018-07-26 13:00:00,26.4,26.4,26.39,26.4,700.0,24.1989,24.1989,24.1898,24.1989,700.0
2018-07-26 13:30:00,26.4,26.4,26.39,26.39,2550.0,24.1989,24.1989,24.1898,24.1898,2550.0
2018-07-26 14:00:00,26.39,26.39,26.37,26.37,2000.0,24.1898,24.1898,24.1714,24.1714,2000.0
2018-07-26 14:30:00,26.37,26.4,26.37,26.39,4700.0,24.1714,24.1989,24.1714,24.1898,4700.0
2018-07-26 15:00:00,26.39,26.39,26.36,26.36,4070.0,24.1898,24.1898,24.1623,24.1623,4070.0
2018-07-26 15:30:00,26.35,26.36,26.31,26.32,74921.0,24.1531,24.1623,24.1164,24.1256,74921.0
2018-07-27 09:30:00,26.29,26.29,26.25,26.25,35366.0,24.0981,24.0981,24.0614,24.0614,35366.0
2018-07-27 10:00:00,26.25,26.29,26.25,26.29,4700.0,24.0614,24.0981,24.0614,24.0981,4700.0
2018-07-27 10:30:00,26.28,26.28,26.25,26.26,7436.0,24.0889,24.0889,24.0614,24.0706,7436.0
2018-07-27 11:00:00,26.27,26.27,26.27,26.27,2257.0,24.0798,24.0798,24.0798,24.0798,2257.0
2018-07-27 11:30:00,26.27,26.29,26.27,26.28,4689.0,24.0798,24.0981,24.0798,24.0889,4689.0
2018-07-27 12:00:00,26.28,26.28,26.26,26.26,600.0,24.0889,24.0889,24.0706,24.0706,600.0
2018-07-27 12:30:00,26.25,26.25,26.19,26.19,4841.0,24.0614,24.0614,24.0064,24.0064,4841.0
2018-07-27 13:00:00,26.18,26.18,26.16,26.16,1700.0,23.9973,23.9973,23.9789,23.9789,1700.0
2018-07-27 13:30:00,26.14,26.16,26.14,26.16,4200.0,23.9606,23.9789,23.9606,23.9789,4200.0
2018-07-27 14:00:00,26.16,26.16,26.14,26.14,1100.0,23.9789,23.9789,23.9606,23.9606,1100.0
2018-07-27 14:30:00,26.14,26.15,26.14,26.14,5378.0,23.9606,23.9698,23.9606,23.9606,5378.0
2018-07-27 15:00:00,26.14,26.17,26.14,26.17,3421.0,23.9606,23.9881,23.9606,23.9881,3421.0
2018-07-27 15:30:00,26.17,26.18,26.16,26.17,18425.0,23.9881,23.9973,23.9789,23.9881,18425.0
2018-07-30 09:30:00,26.24,26.24,26.13,26.13,8796.0,24.0523,24.0523,23.9514,23.9514,8796.0
2018-07-30 10:00:00,26.13,26.15,26.12,26.15,7500.0,23.9514,23.9698,23.9423,23.9698,7500.0
2018-07-30 10:30:00,26.16,26.18,26.15,26.17,26509.0,23.9789,23.9973,23.9698,23.9881,26509.0
2018-07-30 11:00:00,26.18,26.19,26.18,26.19,200.0,23.9973,24.0064,23.9973,24.0064,200.0
2018-07-30 11:30:00,26.18,26.18,26.17,26.18,5580.0,23.9973,23.9973,23.9881,23.9973,5580.0
2018-07-30 12:00:00,26.18,26.18,26.15,26.16,8269.0,23.9973,23.9973,23.9698,23.9789,8269.0
2018-07-30 12:30:00,26.15,26.15,26.13,26.14,6447.0,23.9698,23.9698,23.9514,23.9606,6447.0
2018-07-30 13:00:00,26.13,26.14,26.13,26.14,300.0,23.9514,23.9606,23.9514,23.9606,300.0
2018-07-30 13:30:00,26.14,26.17,26.14,26.16,7522.0,23.9606,23.9881,23.9606,23.9789,7522.0
2018-07-30 14:00:00,26.16,26.16,26.15,26.15,2116.0,23.9789,23.9789,23.9698,23.9698,2116.0
2018-07-30 14:30:00,26.15,26.16,26.15,26.15,6567.0,23.9698,23.9789,23.9698,23.9698,6567.0
2018-07-30 15:00:00,26.14,26.14,26.09,26.09,9760.0,23.9606,23.9606,23.9148,23.9148,9760.0
2018-07-30 15:30:00,26.09,26.13,26.09,26.12,27843.0,23.9148,23.9514,23.9148,23.9423,27843.0
2018-07-31 09:30:00,26.22,26.3,26.16,26.27,31191.0,24.0339,24.1073,23.9789,24.0798,31191.0
2018-07-31 10:00:00,26.27,26.32,26.24,26.26,26876.0,24.0798,24.1256,24.0523,24.0706,26876.0
2018-07-31 10:30:00,26.26,26.3,26.26,26.28,19347.0,24.0706,24.1073,24.0706,24.0889,19347.0
2018-07-31 11:00:00,26.3,26.35,26.3,26.34,29372.0,24.1073,24.1531,24.1073,24.1439,29372.0
2018-07-31 11:30:00,26.35,26.48,26.34,26.48,26190.0,24.1531,24.2723,24.1439,24.2723,26190.0
2018-07-31 12:00:00,26.49,26.54,26.48,26.54,24236.0,24.2814,24.3273,24.2723,24.3273,24236.0
2018-07-31 12:30:00,26.55,26.59,26.55,26.59,13900.0,24.3364,24.3731,24.3364,24.3731,13900.0
2018-07-31 13:00:00,26.59,26.6,26.55,26.56,48798.0,24.3731,24.3823,24.3364,24.3456,48798.0
2018-07-31 13:30:00,26.57,26.58,26.56,26.58,16070.0,24.3548,24.3639,24.3456,24.3639,16070.0
2018-07-31 14:00:00,26.58,26.59,26.58,26.59,32300.0,24.3639,24.3731,24.3639,24.3731,32300.0
2018-07-31 14:30:00,26.59,26.62,26.59,26.61,11200.0,24.3731,24.4006,24.3731,24.3914,11200.0
2018-07-31 15:00:00,26.61,26.61,26.58,26.58,10200.0,24.3914,24.3914,24.3639,24.3639,10200.0
2018-07-31 15:30:00,26.58,26.58,26.44,26.48,69193.0,24.3639,24.3639,24.2356,24.2723,69193.0
2018-08-01 09:30:00,25.61,25.66,25.55,25.61,92185.0,23.4748,23.5206,23.4198,23.4748,92185.0
2018-08-01 10:00:00,25.61,25.62,25.59,25.61,34750.0,23.4748,23.484,23.4565,23.4748,34750.0
2018-08-01 10:30:00,25.6,25.6,25.56,25.56,9536.0,23.4656,23.4656,23.429,23.429,9536.0
2018-08-01 11:00:00,25.56,25.56,25.55,25.56,5100.0,23.429,23.429,23.4198,23.429,5100.0
2018-08-01 11:30:00,25.55,25.55,25.5,25.5,28110.0,23.4198,23.4198,23.374,23.374,28110.0
2018-08-01 12:00:00,25.5,25.5,25.45,25.45,14477.0,23.374,23.374,23.3281,23.3281,14477.0
2018-08-01 12:30:00,25.45,25.46,25.45,25.46,3000.0,23.3281,23.3373,23.3281,23.3373,3000.0
2018-08-01 13:00:00,25.46,25.47,25.46,25.47,1450.0,23.3373,23.3465,23.3373,23.3465,1450.0
2018-08-01 13:30:00,25.48,25.48,25.44,25.45,9857.0,23.3556,23.3556,23.319,23.3281,9857.0
2018-08-01 14:00:00,25.45,25.48,25.45,25.47,16795.0,23.3281,23.3556,23.3281,23.3465,16795.0
2018-08-01 14:30:00,25.47,25.47,25.44,25.44,9090.0,23.3465,23.3465,23.319,23.319,9090.0
2018-08-01 15:00:00,25.44,25.44,25.44,25.44,1500.0,23.319,23.319,23.319,23.319,1500.0
2018-08-01 15:30:00,25.44,25.46,25.42,25.44,84411.0,23.319,23.3373,23.3006,23.319,84411.0
2018-08-02 09:30:00,24.78,24.85,24.68,24.84,80086.0,22.714,22.7782,22.6223,22.769,80086.0
2018-08-02 10:00:00,24.84,24.89,24.84,24.88,18111.0,22.769,22.8148,22.769,22.8057,18111.0
2018-08-02 10:30:00,24.86,24.87,24.83,24.83,6960.0,22.7873,22.7965,22.7598,22.7598,6960.0
2018-08-02 11:00:00,24.83,24.85,24.83,24.85,9997.0,22.7598,22.7782,22.7598,22.7782,9997.0
2018-08-02 11:30:00,24.86,24.86,24.84,24.85,25783.0,22.7873,22.7873,22.769,22.7782,25783.0
2018-08-02 12:00:00,24.85,24.88,24.85,24.88,4280.0,22.7782,22.8057,22.7782,22.8057,4280.0
2018-08-02 12:30:00,24.9,24.93,24.89,24.93,19806.0,22.824,22.8515,22.8148,22.8515,19806.0
2018-08-02 13:00:00,24.93,24.93,24.92,24.93,6467.0,22.8515,22.8515,22.8423,22.8515,6467.0
2018-08-02 13:30:00,24.93,24.93,24.92,24.93,5330.0,22.8515,22.8515,22.8423,22.8515,5330.0
2018-08-02 14:00:00,24.93,24.97,24.93,24.95,8496.0,22.8515,22.8882,22.8515,22.8698,8496.0
2018-08-02 14:30:00,24.95,24.96,24.9,24.91,10232.0,22.8698,22.879,22.824,22.8332,10232.0
2018-08-02 15:00:00,24.91,24.92,24.9,24.9,5019.0,22.8332,22.8423,22.824,22.824,5019.0
2018-08-02 15:30:00,24.9,24.97,24.9,24.91,50342.0,22.824,22.8882,22.824,22.8332,50342.0
2018-08-03 09:30:00,24.7,24.74,24.65,24.7,84707.0,22.6407,22.6773,22.5948,22.6407,84707.0
2018-08-03 10:00:00,24.69,24.72,24.66,24.72,17780.0,22.6315,22.659,22.604,22.659,17780.0
2018-08-03 10:30:00,24.72,24.72,24.7,24.7,2528.0,22.659,22.659,22.6407,22.6407,2528.0
2018-08-03 11:00:00,24.7,24.71,24.7,24.71,1633.0,22.6407,22.6498,22.6407,22.6498,1633.0
2018-08-03 11:30:00,24.71,24.71,24.68,24.68,3115.0,22.6498,22.6498,22.6223,22.6223,3115.0
2018-08-03 12:00:00,24.69,24.71,24.69,24.69,6100.0,22.6315,22.6498,22.6315,22.6315,6100.0
2018-08-03 12:30:00,24.68,24.68,24.68,24.68,1700.0,22.6223,22.6223,22.6223,22.6223,1700.0
2018-08-03 13:00:00,24.68,24.69,24.68,24.69,2600.0,22.6223,22.6315,22.6223,22.6315,2600.0
2018-08-03 13:30:00,24.69,24.69,24.69,24.69,0.0,22.6315,22.6315,22.6315,22.6315,0.0
2018-08-03 14:00:00,24.69,24.69,24.69,24.69,700.0,22.6315,22.6315,22.6315,22.6315,700.0
2018-08-03 14:30:00,24.69,24.69,24.67,24.67,10218.0,22.6315,22.6315,22.6132,22.6132,10218.0
2018-08-03 15:00:00,24.68,24.74,24.68,24.72,6276.0,22.6223,22.6773,22.6223,22.659,6276.0
2018-08-03 15:30:00,24.72,24.72,24.69,24.69,18716.0,22.659,22.659,22.6315,22.6315,18716.0
2018-08-06 09:30:00,24.26,24.29,24.17,24.21,48510.0,22.2373,22.2648,22.1548,22.1915,48510.0
2018-08-06 10:00:00,24.21,24.24,24.21,24.23,2026.0,22.1915,22.219,22.1915,22.2098,2026.0
2018-08-06 10:30:00,24.23,24.23,24.21,24.22,5455.0,22.2098,22.2098,22.1915,22.2007,5455.0
2018-08-06 11:00:00,24.22,24.24,24.22,24.22,12470.0,22.2007,22.219,22.2007,22.2007,12470.0
2018-08-06 11:30:00,24.21,24.23,24.21,24.23,6956.0,22.1915,22.2098,22.1915,22.2098,6956.0
2018-08-06 12:00:00,24.24,24.24,24.24,24.24,1688.0,22.219,22.219,22.219,22.219,1688.0
2018-08-06 12:30:00,24.24,24.24,24.24,24.24,1900.0,22.219,22.219,22.219,22.219,1900.0
2018-08-06 13:00:00,24.24,24.25,24.23,24.23,5637.0,22.219,22.2282,22.2098,22.2098,5637.0
2018-08-06 13:30:00,24.23,24.23,24.21,24.21,3468.0,22.2098,22.2098,22.1915,22.1915,3468.0
2018-08-06 14:00:00,24.21,24.22,24.2,24.21,6774.0,22.1915,22.2007,22.1823,22.1915,6774.0
2018-08-06 14:30:00,24.2,24.22,24.2,24.22,2030.0,22.1823,22.2007,22.1823,22.2007,2030.0
2018-08-06 15:00:00,24.22,24.22,24.19,24.19,11695.0,22.2007,22.2007,22.1732,22.1732,11695.0
2018-08-06 15:30:00,24.19,24.22,24.19,24.2,30209.0,22.1732,22.2007,22.1732,22.1823,30209.0
2018-08-07 09:30:00,25.05,25.09,25.03,25.09,48601.0,22.9615,22.9981,22.9431,22.9981,48601.0
2018-08-07 10:00:00,25.1,25.1,25.09,25.09,6259.0,23.0073,23.0073,22.9981,22.9981,6259.0
2018-08-07 10:30:00,25.09,25.1,25.08,25.1,2930.0,22.9981,23.0073,22.989,23.0073,2930.0
2018-08-07 11:00:00,25.1,25.11,25.09,25.1,9600.0,23.0073,23.0165,22.9981,23.0073,9600.0
2018-08-07 11:30:00,25.09,25.11,25.09,25.11,16210.0,22.9981,23.0165,22.9981,23.0165,16210.0
2018-08-07 12:00:00,25.12,25.13,25.11,25.13,4433.0,23.0256,23.0348,23.0165,23.0348,4433.0
2018-08-07 12:30:00,25.12,25.15,25.12,25.15,17301.0,23.0256,23.0531,23.0256,23.0531,17301.0
2018-08-07 13:00:00,25.16,25.18,25.16,25.16,14900.0,23.0623,23.0806,23.0623,23.0623,14900.0
2018-08-07 13:30:00,25.15,25.15,25.13,25.14,5060.0,23.0531,23.0531,23.0348,23.044,5060.0
2018-08-07 14:00:00,25.15,25.17,25.15,25.17,6504.0,23.0531,23.0715,23.0531,23.0715,6504.0
2018-08-07 14:30:00,25.17,25.2,25.17,25.2,20150.0,23.0715,23.099,23.0715,23.099,20150.0
2018-08-07 15:00:00,25.2,25.23,25.19,25.22,24884.0,23.099,23.1265,23.0898,23.1173,24884.0
2018-08-07 15:30:00,25.22,25.25,25.18,25.2,84766.0,23.1173,23.1448,23.0806,23.099,84766.0
2018-08-08 09:30:00,24.57,24.58,24.48,24.48,43528.0,22.5215,22.5307,22.439,22.439,43528.0
2018-08-08 10:00:00,24.48,24.51,24.48,24.51,15312.0,22.439,22.4665,22.439,22.4665,15312.0
2018-08-08 10:30:00,24.51,24.55,24.5,24.55,3068.0,22.4665,22.5032,22.4573,22.5032,3068.0
2018-08-08 11:00:00,24.58,24.59,24.57,24.57,4200.0,22.5307,22.5398,22.5215,22.5215,4200.0
2018-08-08 11:30:00,24.57,24.58,24.57,24.57,3455.0,22.5215,22.5307,22.5215,22.5215,3455.0
2018-08-08 12:00:00,24.58,24.58,24.58,24.58,400.0,22.5307,22.5307,22.5307,22.5307,400.0
2018-08-08 12:30:00,24.58,24.58,24.58,24.58,2957.0,22.5307,22.5307,22.5307,22.5307,2957.0
2018-08-08 13:00:00,24.57,24.6,24.57,24.6,1480.0,22.5215,22.549,22.5215,22.549,1480.0
2018-08-08 13:30:00,24.61,24.63,24.6,24.63,7291.0,22.5582,22.5765,22.549,22.5765,7291.0
2018-08-08 14:00:00,24.64,24.65,24.64,24.65,2020.0,22.5857,22.5948,22.5857,22.5948,2020.0
2018-08-08 14:30:00,24.66,24.66,24.66,24.66,400.0,22.604,22.604,22.604,22.604,400.0
2018-08-08 15:00:00,24.66,24.67,24.66,24.66,4400.0,22.604,22.6132,22.604,22.604,4400.0
2018-08-08 15:30:00,24.67,24.67,24.61,24.61,61582.0,22.6132,22.6132,22.5582,22.5582,61582.0
2018-08-09 09:30:00,25.31,25.34,25.27,25.33,37186.0,23.1998,23.2273,23.1631,23.2181,37186.0
2018-08-09 10:00:00,25.33,25.41,25.33,25.39,24513.0,23.2181,23.2915,23.2181,23.2731,24513.0
2018-08-09 10:30:00,25.4,25.41,25.37,25.37,15642.0,23.2823,23.2915,23.2548,23.2548,15642.0
2018-08-09 11:00:00,25.36,25.39,25.35,25.38,9700.0,23.2456,23.2731,23.2365,23.264,9700.0
2018-08-09 11:30:00,25.38,25.4,25.34,25.35,12300.0,23.264,23.2823,23.2273,23.2365,12300.0
2018-08-09 12:00:00,25.36,25.37,25.35,25.37,11923.0,23.2456,23.2548,23.2365,23.2548,11923.0
2018-08-09 12:30:00,25.37,25.37,25.37,25.37,2499.0,23.2548,23.2548,23.2548,23.2548,2499.0
2018-08-09 13:00:00,25.36,25.39,25.36,25.39,18300.0,23.2456,23.2731,23.2456,23.2731,18300.0
2018-08-09 13:30:00,25.39,25.41,25.39,25.41,28420.0,23.2731,23.2915,23.2731,23.2915,28420.0
2018-08-09 14:00:00,25.41,25.41,25.41,25.41,200.0,23.2915,23.2915,23.2915,23.2915,200.0
2018-08-09 14:30:00,25.41,25.41,25.41,25.41,1684.0,23.2915,23.2915,23.2915,23.2915,1684.0
2018-08-09 15:00:00,25.41,25.41,25.4,25.4,14357.0,23.2915,23.2915,23.2823,23.2823,14357.0
2018-08-09 15:30:00,25.41,25.41,25.34,25.35,75524.0,23.2915,23.2915,23.2273,23.2365,75524.0
2018-08-10 09:30:00,25.1,25.1,25.02,25.02,36847.0,23.0073,23.0073,22.934,22.934,36847.0
2018-08-10 10:00:00,25.0,25.07,24.98,25.0,32817.0,22.9156,22.9798,22.8973,22.9156,32817.0
2018-08-10 10:30:00,25.0,25.04,25.0,25.04,35663.0,22.9156,22.9523,22.9156,22.9523,35663.0
2018-08-10 11:00:00,25.04,25.07,25.03,25.03,12053.0,22.9523,22.9798,22.9431,22.9431,12053.0
2018-08-10 11:30:00,25.04,25.07,24.95,24.95,23208.0,22.9523,22.9798,22.8698,22.8698,23208.0
2018-08-10 12:00:00,24.96,24.98,24.96,24.96,5019.0,22.879,22.8973,22.879,22.879,5019.0
2018-08-10 12:30:00,24.95,24.95,24.91,24.91,12397.0,22.8698,22.8698,22.8332,22.8332,12397.0
2018-08-10 13:00:00,24.92,24.92,24.89,24.9,3500.0,22.8423,22.8423,22.8148,22.824,3500.0
2018-08-10 13:30:00,24.91,24.91,24.89,24.9,2700.0,22.8332,22.8332,22.8148,22.824,2700.0
2018-08-10 14:00:00,24.91,24.93,24.9,24.92,4980.0,22.8332,22.8515,22.824,22.8423,4980.0
2018-08-10 14:30:00,24.92,24.94,24.92,24.94,1600.0,22.8423,22.8607,22.8423,22.8607,1600.0
2018-08-10 15:00:00,24.92,25.04,24.92,25.02,7074.0,22.8423,22.9523,22.8423,22.934,7074.0
2018-08-10 15:30:00,25.02,25.03,24.97,25.02,24873.0,22.934,22.9431,22.8882,22.934,24873.0
2018-08-13 09:30:00,24.95,25.01,24.94,25.01,21630.0,22.8698,22.9248,22.8607,22.9248,21630.0
2018-08-13 10:00:00,24.98,25.08,24.98,25.08,8477.0,22.8973,22.989,22.8973,22.989,8477.0
2018-08-13 10:30:00,25.07,25.08,25.04,25.04,8681.0,22.9798,22.989,22.9523,22.9523,8681.0
2018-08-13 11:00:00,25.04,25.04,24.98,24.98,6876.0,22.9523,22.9523,22.8973,22.8973,6876.0
2018-08-13 11:30:00,24.97,24.97,24.94,24.94,600.0,22.8882,22.8882,22.8607,22.8607,600.0
2018-08-13 12:00:00,24.93,24.93,24.88,24.88,2450.0,22.8515,22.8515,22.8057,22.8057,2450.0
2018-08-13 12:30:00,24.88,24.88,24.86,24.86,5500.0,22.8057,22.8057,22.7873,22.7873,5500.0
2018-08-13 13:00:00,24.85,24.9,24.84,24.9,5282.0,22.7782,22.824,22.769,22.824,5282.0
2018-08-13 13:30:00,24.92,24.92,24.9,24.91,1900.0,22.8423,22.8423,22.824,22.8332,1900.0
2018-08-13 14:00:00,24.92,24.92,24.92,24.92,8397.0,22.8423,22.8423,22.8423,22.8423,8397.0
2018-08-13 14:30:00,24.93,24.93,24.89,24.91,4807.0,22.8515,22.8515,22.8148,22.8332,4807.0
2018-08-13 15:00:00,24.9,24.91,24.89,24.89,3300.0,22.824,22.8332,22.8148,22.8148,3300.0
2018-08-13 15:30:00,24.89,24.9,24.85,24.86,20261.0,22.8148,22.824,22.7782,22.7873,20261.0
2018-08-14 09:30:00,24.83,24.86,24.81,24.82,21149.0,22.7598,22.7873,22.7415,22.7507,21149.0
2018-08-14 10:00:00,24.82,24.83,24.8,24.83,5900.0,22.7507,22.7598,22.7323,22.7598,5900.0
2018-08-14 10:30:00,24.83,24.88,24.83,24.86,17088.0,22.7598,22.8057,22.7598,22.7873,17088.0
2018-08-14 11:00:00,24.86,24.86,24.82,24.84,2200.0,22.7873,22.7873,22.7507,22.769,2200.0
2018-08-14 11:30:00,24.84,24.84,24.83,24.84,1700.0,22.769,22.769,22.7598,22.769,1700.0
2018-08-14 12:00:00,24.83,24.84,24.83,24.83,1100.0,22.7598,22.769,22.7598,22.7598,1100.0
2018-08-14 12:30:00,24.83,24.84,24.83,24.84,7100.0,22.7598,22.769,22.7598,22.769,7100.0
2018-08-14 13:00:00,24.84,24.84,24.83,24.83,2000.0,22.769,22.769,22.7598,22.7598,2000.0
2018-08-14 13:30:00,24.84,24.86,24.84,24.86,1800.0,22.769,22.7873,22.769,22.7873,1800.0
2018-08-14 14:00:00,24.87,24.87,24.85,24.85,6158.0,22.7965,22.7965,22.7782,22.7782,6158.0
2018-08-14 14:30:00,24.86,24.89,24.86,24.88,2900.0,22.7873,22.8148,22.7873,22.8057,2900.0
2018-08-14 15:00:00,24.88,24.91,24.88,24.91,3200.0,22.8057,22.8332,22.8057,22.8332,3200.0
2018-08-14 15:30:00,24.92,24.92,24.86,24.88,11602.0,22.8423,22.8423,22.7873,22.8057,11602.0
2018-08-15 09:30:00,23.87,23.89,23.74,23.75,137909.0,21.8799,21.8982,21.7607,21.7699,137909.0
2018-08-15 10:00:00,23.75,23.76,23.72,23.74,36652.0,21.7699,21.779,21.7424,21.7607,36652.0
2018-08-15 10:30:00,23.73,23.79,23.69,23.69,89832.0,21.7515,21.8065,21.7149,21.7149,89832.0
2018-08-15 11:00:00,23.68,23.73,23.67,23.7,24521.0,21.7057,21.7515,21.6965,21.724,24521.0
2018-08-15 11:30:00,23.71,23.75,23.7,23.71,12626.0,21.7332,21.7699,21.724,21.7332,12626.0
2018-08-15 12:00:00,23.69,23.81,23.68,23.81,6657.0,21.7149,21.8249,21.7057,21.8249,6657.0
2018-08-15 12:30:00,23.81,23.85,23.81,23.83,13856.0,21.8249,21.8615,21.8249,21.8432,13856.0
2018-08-15 13:00:00,23.84,23.86,23.82,23.82,3790.0,21.8524,21.8707,21.834,21.834,3790.0
2018-08-15 13:30:00,23.82,23.82,23.79,23.81,11640.0,21.834,21.834,21.8065,21.8249,11640.0
2018-08-15 14:00:00,23.8,23.8,23.76,23.77,11023.0,21.8157,21.8157,21.779,21.7882,11023.0
2018-08-15 14:30:00,23.77,23.81,23.74,23.81,20756.0,21.7882,21.8249,21.7607,21.8249,20756.0
2018-08-15 15:00:00,23.8,23.81,23.77,23.77,28228.0,21.8157,21.8249,21.7882,21.7882,28228.0
2018-08-15 15:30:00,23.78,23.86,23.78,23.82,49433.0,21.7974,21.8707,21.7974,21.834,49433.0
2018-08-16 09:30:00,24.07,24.19,24.07,24.19,109053.0,22.0632,22.1732,22.0632,22.1732,109053.0
2018-08-16 10:00:00,24.19,24.19,24.16,24.18,18111.0,22.1732,22.1732,22.1457,22.164,18111.0
2018-08-16 10:30:00,24.18,24.23,24.18,24.23,13641.0,22.164,22.2098,22.164,22.2098,13641.0
2018-08-16 11:00:00,24.23,24.29,24.23,24.29,10910.0,22.2098,22.2648,22.2098,22.2648,10910.0
2018-08-16 11:30:00,24.3,24.31,24.28,24.31,38759.0,22.274,22.2832,22.2557,22.2832,38759.0
2018-08-16 12:00:00,24.31,24.34,24.31,24.33,21552.0,22.2832,22.3107,22.2832,22.3015,21552.0
2018-08-16 12:30:00,24.32,24.33,24.22,24.26,25689.0,22.2923,22.3015,22.2007,22.2373,25689.0
2018-08-16 13:00:00,24.27,24.29,24.26,24.29,8800.0,22.2465,22.2648,22.2373,22.2648,8800.0
2018-08-16 13:30:00,24.3,24.32,24.28,24.28,15167.0,22.274,22.2923,22.2557,22.2557,15167.0
2018-08-16 14:00:00,24.28,24.28,24.28,24.28,5280.0,22.2557,22.2557,22.2557,22.2557,5280.0
2018-08-16 14:30:00,24.27,24.28,24.25,24.28,3710.0,22.2465,22.2557,22.2282,22.2557,3710.0
2018-08-16 15:00:00,24.28,24.28,24.28,24.28,0.0,22.2557,22.2557,22.2557,22.2557,0.0
2018-08-16 15:30:00,24.29,24.3,24.26,24.29,45465.0,22.2648,22.274,22.2373,22.2648,45465.0
2018-08-17 09:30:00,23.8,23.88,23.8,23.88,45355.0,21.8157,21.889,21.8157,21.889,45355.0
2018-08-17 10:00:00,23.88,23.88,23.82,23.82,26303.0,21.889,21.889,21.834,21.834,26303.0
2018-08-17 10:30:00,23.84,23.91,23.84,23.91,12806.0,21.8524,21.9165,21.8524,21.9165,12806.0
2018-08-17 11:00:00,23.9,23.98,23.9,23.98,5300.0,21.9074,21.9807,21.9074,21.9807,5300.0
2018-08-17 11:30:00,23.98,24.03,23.98,24.02,7601.0,21.9807,22.0265,21.9807,22.0174,7601.0
2018-08-17 12:00:00,24.02,24.02,24.0,24.0,5200.0,22.0174,22.0174,21.999,21.999,5200.0
2018-08-17 12:30:00,24.0,24.02,23.96,24.02,31199.0,21.999,22.0174,21.9624,22.0174,31199.0
2018-08-17 13:00:00,24.02,24.02,24.0,24.0,3429.0,22.0174,22.0174,21.999,21.999,3429.0
2018-08-17 13:30:00,23.99,24.08,23.99,24.07,19492.0,21.9899,22.0724,21.9899,22.0632,19492.0
2018-08-17 14:00:00,24.07,24.3,24.07,24.28,28278.0,22.0632,22.274,22.0632,22.2557,28278.0
2018-08-17 14:30:00,24.29,24.45,24.27,24.43,33106.0,22.2648,22.4115,22.2465,22.3932,33106.0
2018-08-17 15:00:00,24.43,24.47,24.42,24.45,20742.0,22.3932,22.4298,22.384,22.4115,20742.0
2018-08-17 15:30:00,24.44,24.45,24.42,24.45,56743.0,22.4023,22.4115,22.384,22.4115,56743.0
2018-08-20 09:30:00,24.32,24.34,24.27,24.27,25646.0,22.2923,22.3107,22.2465,22.2465,25646.0
2018-08-20 10:00:00,24.27,24.3,24.25,24.27,19136.0,22.2465,22.274,22.2282,22.2465,19136.0
2018-08-20 10:30:00,24.27,24.28,24.26,24.26,6238.0,22.2465,22.2557,22.2373,22.2373,6238.0
2018-08-20 11:00:00,24.25,24.26,24.25,24.25,19154.0,22.2282,22.2373,22.2282,22.2282,19154.0
2018-08-20 11:30:00,24.26,24.3,24.26,24.26,2757.0,22.2373,22.274,22.2373,22.2373,2757.0
2018-08-20 12:00:00,24.26,24.29,24.26,24.29,3600.0,22.2373,22.2648,22.2373,22.2648,3600.0
2018-08-20 12:30:00,24.3,24.3,24.3,24.3,700.0,22.274,22.274,22.274,22.274,700.0
2018-08-20 13:00:00,24.29,24.29,24.28,24.28,600.0,22.2648,22.2648,22.2557,22.2557,600.0
2018-08-20 13:30:00,24.28,24.3,24.28,24.3,2500.0,22.2557,22.274,22.2557,22.274,2500.0
2018-08-20 14:00:00,24.3,24.31,24.3,24.31,3100.0,22.274,22.2832,22.274,22.2832,3100.0
2018-08-20 14:30:00,24.31,24.31,24.3,24.3,8800.0,22.2832,22.2832,22.274,22.274,8800.0
2018-08-20 15:00:00,24.3,24.3,24.3,24.3,5697.0,22.274,22.274,22.274,22.274,5697.0
2018-08-20 15:30:00,24.3,24.31,24.28,24.29,19125.0,22.274,22.2832,22.2557,22.2648,19125.0
2018-08-21 09:30:00,24.77,24.83,24.73,24.81,50729.0,22.7048,22.7598,22.6682,22.7415,50729.0
2018-08-21 10:00:00,24.81,24.82,24.77,24.8,19400.0,22.7415,22.7507,22.7048,22.7323,19400.0
2018-08-21 10:30:00,24.81,24.81,24.78,24.78,9775.0,22.7415,22.7415,22.714,22.714,9775.0
2018-08-21 11:00:00,24.78,24.8,24.75,24.76,10312.0,22.714,22.7323,22.6865,22.6957,10312.0
2018-08-21 11:30:00,24.76,24.78,24.76,24.78,10300.0,22.6957,22.714,22.6957,22.714,10300.0
2018-08-21 12:00:00,24.79,24.8,24.79,24.8,1400.0,22.7232,22.7323,22.7232,22.7323,1400.0
2018-08-21 12:30:00,24.81,24.82,24.81,24.82,11652.0,22.7415,22.7507,22.7415,22.7507,11652.0
2018-08-21 13:00:00,24.83,24.87,24.83,24.87,16047.0,22.7598,22.7965,22.7598,22.7965,16047.0
2018-08-21 13:30:00,24.87,24.88,24.86,24.88,4460.0,22.7965,22.8057,22.7873,22.8057,4460.0
2018-08-21 14:00:00,24.89,24.92,24.89,24.91,3110.0,22.8148,22.8423,22.8148,22.8332,3110.0
2018-08-21 14:30:00,24.9,24.92,24.88,24.88,20051.0,22.824,22.8423,22.8057,22.8057,20051.0
2018-08-21 15:00:00,24.89,24.9,24.86,24.89,16100.0,22.8148,22.824,22.7873,22.8148,16100.0
2018-08-21 15:30:00,24.9,24.93,24.89,24.9,45592.0,22.824,22.8515,22.8148,22.824,45592.0
2018-08-22 09:30:00,24.64,24.66,24.63,24.64,21388.0,22.5857,22.604,22.5765,22.5857,21388.0
2018-08-22 10:00:00,24.65,24.65,24.61,24.62,39908.0,22.5948,22.5948,22.5582,22.5673,39908.0
2018-08-22 10:30:00,24.61,24.64,24.61,24.64,4088.0,22.5582,22.5857,22.5582,22.5857,4088.0
2018-08-22 11:00:00,24.63,24.63,24.63,24.63,6900.0,22.5765,22.5765,22.5765,22.5765,6900.0
2018-08-22 11:30:00,24.63,24.63,24.63,24.63,1300.0,22.5765,22.5765,22.5765,22.5765,1300.0
2018-08-22 12:00:00,24.63,24.63,24.63,24.63,1800.0,22.5765,22.5765,22.5765,22.5765,1800.0
2018-08-22 12:30:00,24.63,24.64,24.62,24.62,4094.0,22.5765,22.5857,22.5673,22.5673,4094.0
2018-08-22 13:00:00,24.62,24.62,24.62,24.62,0.0,22.5673,22.5673,22.5673,22.5673,0.0
2018-08-22 13:30:00,24.62,24.62,24.62,24.62,0.0,22.5673,22.5673,22.5673,22.5673,0.0
2018-08-22 14:00:00,24.61,24.66,24.61,24.61,25119.0,22.5582,22.604,22.5582,22.5582,25119.0
2018-08-22 14:30:00,24.61,24.61,24.6,24.61,5677.0,22.5582,22.5582,22.549,22.5582,5677.0
2018-08-22 15:00:00,24.62,24.64,24.62,24.64,1400.0,22.5673,22.5857,22.5673,22.5857,1400.0
2018-08-22 15:30:00,24.64,24.64,24.59,24.59,41327.0,22.5857,22.5857,22.5398,22.5398,41327.0
2018-08-23 09:30:00,24.54,24.56,24.5,24.53,74716.0,22.494,22.5123,22.4573,22.4848,74716.0
2018-08-23 10:00:00,24.53,24.56,24.53,24.54,30218.0,22.4848,22.5123,22.4848,22.494,30218.0
2018-08-23 10:30:00,24.55,24.55,24.49,24.49,25742.0,22.5032,22.5032,22.4482,22.4482,25742.0
2018-08-23 11:00:00,24.48,24.48,24.36,24.38,13857.0,22.439,22.439,22.329,22.3473,13857.0
2018-08-23 11:30:00,24.38,24.38,24.32,24.34,14000.0,22.3473,22.3473,22.2923,22.3107,14000.0
2018-08-23 12:00:00,24.34,24.37,24.34,24.36,8200.0,22.3107,22.3382,22.3107,22.329,8200.0
2018-08-23 12:30:00,24.36,24.38,24.36,24.38,3300.0,22.329,22.3473,22.329,22.3473,3300.0
2018-08-23 13:00:00,24.37,24.37,24.34,24.35,3100.0,22.3382,22.3382,22.3107,22.3198,3100.0
2018-08-23 13:30:00,24.35,24.35,24.34,24.35,2910.0,22.3198,22.3198,22.3107,22.3198,2910.0
2018-08-23 14:00:00,24.35,24.35,24.35,24.35,2048.0,22.3198,22.3198,22.3198,22.3198,2048.0
2018-08-23 14:30:00,24.35,24.36,24.34,24.34,6939.0,22.3198,22.329,22.3107,22.3107,6939.0
2018-08-23 15:00:00,24.35,24.38,24.35,24.38,2848.0,22.3198,22.3473,22.3198,22.3473,2848.0
2018-08-23 15:30:00,24.38,24.38,24.33,24.33,28489.0,22.3473,22.3473,22.3015,22.3015,28489.0
2018-08-24 09:30:00,24.77,24.8,24.72,24.77,77334.0,22.7048,22.7323,22.659,22.7048,77334.0
2018-08-24 10:00:00,24.78,24.87,24.78,24.85,61468.0,22.714,22.7965,22.714,22.7782,61468.0
2018-08-24 10:30:00,24.84,24.9,24.84,24.9,92753.0,22.769,22.824,22.769,22.824,92753.0
2018-08-24 11:00:00,24.91,24.94,24.91,24.93,11975.0,22.8332,22.8607,22.8332,22.8515,11975.0
2018-08-24 11:30:00,24.93,24.93,24.93,24.93,1736.0,22.8515,22.8515,22.8515,22.8515,1736.0
2018-08-24 12:00:00,24.93,24.94,24.93,24.93,2080.0,22.8515,22.8607,22.8515,22.8515,2080.0
2018-08-24 12:30:00,24.92,24.93,24.92,24.93,3943.0,22.8423,22.8515,22.8423,22.8515,3943.0
2018-08-24 13:00:00,24.92,24.92,24.91,24.91,968.0,22.8423,22.8423,22.8332,22.8332,968.0
2018-08-24 13:30:00,24.91,24.91,24.88,24.89,4162.0,22.8332,22.8332,22.8057,22.8148,4162.0
2018-08-24 14:00:00,24.9,24.91,24.9,24.91,1800.0,22.824,22.8332,22.824,22.8332,1800.0
2018-08-24 14:30:00,24.92,24.92,24.91,24.91,8901.0,22.8423,22.8423,22.8332,22.8332,8901.0
2018-08-24 15:00:00,24.9,24.92,24.9,24.92,9115.0,22.824,22.8423,22.824,22.8423,9115.0
2018-08-24 15:30:00,24.92,24.96,24.92,24.96,24618.0,22.8423,22.879,22.8423,22.879,24618.0
2018-08-27 09:30:00,25.43,25.53,25.43,25.53,69048.0,23.3098,23.4015,23.3098,23.4015,69048.0
2018-08-27 10:00:00,25.53,25.59,25.52,25.59,15286.0,23.4015,23.4565,23.3923,23.4565,15286.0
2018-08-27 10:30:00,25.59,25.59,25.55,25.56,8448.0,23.4565,23.4565,23.4198,23.429,8448.0
2018-08-27 11:00:00,25.57,25.58,25.55,25.55,8414.0,23.4381,23.4473,23.4198,23.4198,8414.0
2018-08-27 11:30:00,25.54,25.54,25.51,25.54,3030.0,23.4106,23.4106,23.3831,23.4106,3030.0
2018-08-27 12:00:00,25.55,25.56,25.55,25.56,3000.0,23.4198,23.429,23.4198,23.429,3000.0
2018-08-27 12:30:00,25.55,25.56,25.55,25.56,2200.0,23.4198,23.429,23.4198,23.429,2200.0
2018-08-27 13:00:00,25.56,25.56,25.56,25.56,500.0,23.429,23.429,23.429,23.429,500.0
2018-08-27 13:30:00,25.55,25.55,25.53,25.54,3403.0,23.4198,23.4198,23.4015,23.4106,3403.0
2018-08-27 14:00:00,25.54,25.55,25.53,25.55,1847.0,23.4106,23.4198,23.4015,23.4198,1847.0
2018-08-27 14:30:00,25.55,25.55,25.53,25.53,3000.0,23.4198,23.4198,23.4015,23.4015,3000.0
2018-08-27 15:00:00,25.53,25.53,25.51,25.51,1100.0,23.4015,23.4015,23.3831,23.3831,1100.0
2018-08-27 15:30:00,25.51,25.52,25.5,25.5,27217.0,23.3831,23.3923,23.374,23.374,27217.0
2018-08-28 09:30:00,25.45,25.49,25.43,25.44,20181.0,23.3281,23.3648,23.3098,23.319,20181.0
2018-08-28 10:00:00,25.43,25.43,25.37,25.37,8316.0,23.3098,23.3098,23.2548,23.2548,8316.0
2018-08-28 10:30:00,25.37,25.39,25.35,25.39,8004.0,23.2548,23.2731,23.2365,23.2731,8004.0
2018-08-28 11:00:00,25.4,25.41,25.39,25.39,2200.0,23.2823,23.2915,23.2731,23.2731,2200.0
2018-08-28 11:30:00,25.36,25.37,25.35,25.35,4300.0,23.2456,23.2548,23.2365,23.2365,4300.0
2018-08-28 12:00:00,25.35,25.36,25.34,25.34,2166.0,23.2365,23.2456,23.2273,23.2273,2166.0
2018-08-28 12:30:00,25.34,25.34,25.33,25.33,1090.0,23.2273,23.2273,23.2181,23.2181,1090.0
2018-08-28 13:00:00,25.33,25.34,25.33,25.33,3100.0,23.2181,23.2273,23.2181,23.2181,3100.0
2018-08-28 13:30:00,25.33,25.34,25.33,25.34,1000.0,23.2181,23.2273,23.2181,23.2273,1000.0
2018-08-28 14:00:00,25.33,25.33,25.33,25.33,1399.0,23.2181,23.2181,23.2181,23.2181,1399.0
2018-08-28 14:30:00,25.33,25.33,25.31,25.32,2789.0,23.2181,23.2181,23.1998,23.209,2789.0
2018-08-28 15:00:00,25.32,25.33,25.32,25.33,5500.0,23.209,23.2181,23.209,23.2181,5500.0
2018-08-28 15:30:00,25.33,25.38,25.33,25.36,56585.0,23.2181,23.264,23.2181,23.2456,56585.0
2018-08-29 09:30:00,25.17,25.17,25.12,25.14,15963.0,23.0715,23.0715,23.0256,23.044,15963.0
2018-08-29 10:00:00,25.15,25.19,25.15,25.19,5496.0,23.0531,23.0898,23.0531,23.0898,5496.0
2018-08-29 10:30:00,25.19,25.23,25.19,25.21,13450.0,23.0898,23.1265,23.0898,23.1081,13450.0
2018-08-29 11:00:00,25.22,25.24,25.22,25.23,2400.0,23.1173,23.1356,23.1173,23.1265,2400.0
2018-08-29 11:30:00,25.25,25.26,25.25,25.25,3200.0,23.1448,23.154,23.1448,23.1448,3200.0
2018-08-29 12:00:00,25.26,25.27,25.26,25.26,4784.0,23.154,23.1631,23.154,23.154,4784.0
2018-08-29 12:30:00,25.26,25.3,25.26,25.29,3100.0,23.154,23.1906,23.154,23.1815,3100.0
2018-08-29 13:00:00,25.29,25.29,25.29,25.29,0.0,23.1815,23.1815,23.1815,23.1815,0.0
2018-08-29 13:30:00,25.29,25.29,25.27,25.27,8753.0,23.1815,23.1815,23.1631,23.1631,8753.0
2018-08-29 14:00:00,25.26,25.27,25.26,25.27,1282.0,23.154,23.1631,23.154,23.1631,1282.0
2018-08-29 14:30:00,25.28,25.28,25.28,25.28,900.0,23.1723,23.1723,23.1723,23.1723,900.0
2018-08-29 15:00:00,25.29,25.29,25.29,25.29,493.0,23.1815,23.1815,23.1815,23.1815,493.0
2018-08-29 15:30:00,25.3,25.31,25.29,25.29,7833.0,23.1906,23.1998,23.1815,23.1815,7833.0
2018-08-30 09:30:00,24.86,24.86,24.73,24.73,39554.0,22.7873,22.7873,22.6682,22.6682,39554.0
2018-08-30 10:00:00,24.73,24.79,24.73,24.79,3500.0,22.6682,22.7232,22.6682,22.7232,3500.0
2018-08-30 10:30:00,24.79,24.79,24.78,24.78,400.0,22.7232,22.7232,22.714,22.714,400.0
2018-08-30 11:00:00,24.78,24.78,24.71,24.71,5150.0,22.714,22.714,22.6498,22.6498,5150.0
2018-08-30 11:30:00,24.71,24.74,24.71,24.71,13400.0,22.6498,22.6773,22.6498,22.6498,13400.0
2018-08-30 12:00:00,24.71,24.75,24.71,24.75,3024.0,22.6498,22.6865,22.6498,22.6865,3024.0
2018-08-30 12:30:00,24.75,24.77,24.75,24.77,4500.0,22.6865,22.7048,22.6865,22.7048,4500.0
2018-08-30 13:00:00,24.77,24.77,24.77,24.77,500.0,22.7048,22.7048,22.7048,22.7048,500.0
2018-08-30 13:30:00,24.77,24.77,24.76,24.77,970.0,22.7048,22.7048,22.6957,22.7048,970.0
2018-08-30 14:00:00,24.77,24.77,24.53,24.59,109714.0,22.7048,22.7048,22.4848,22.5398,109714.0
2018-08-30 14:30:00,24.58,24.61,24.57,24.58,8700.0,22.5307,22.5582,22.5215,22.5307,8700.0
2018-08-30 15:00:00,24.54,24.54,24.52,24.53,14609.0,22.494,22.494,22.4757,22.4848,14609.0
2018-08-30 15:30:00,24.53,24.58,24.51,24.55,37402.0,22.4848,22.5307,22.4665,22.5032,37402.0
2018-08-31 09:30:00,24.61,24.62,24.58,24.6,57623.0,22.5582,22.5673,22.5307,22.549,57623.0
2018-08-31 10:00:00,24.6,24.7,24.6,24.69,12536.0,22.549,22.6407,22.549,22.6315,12536.0
2018-08-31 10:30:00,24.7,24.71,24.68,24.7,5809.0,22.6407,22.6498,22.6223,22.6407,5809.0
2018-08-31 11:00:00,24.69,24.72,24.62,24.62,23371.0,22.6315,22.659,22.5673,22.5673,23371.0
2018-08-31 11:30:00,24.62,24.63,24.61,24.61,2269.0,22.5673,22.5765,22.5582,22.5582,2269.0
2018-08-31 12:00:00,24.61,24.61,24.58,24.58,7895.0,22.5582,22.5582,22.5307,22.5307,7895.0
2018-08-31 12:30:00,24.57,24.61,24.56,24.61,7043.0,22.5215,22.5582,22.5123,22.5582,7043.0
2018-08-31 13:00:00,24.62,24.64,24.62,24.64,2690.0,22.5673,22.5857,22.5673,22.5857,2690.0
2018-08-31 13:30:00,24.64,24.65,24.64,24.64,1000.0,22.5857,22.5948,22.5857,22.5857,1000.0
2018-08-31 14:00:00,24.64,24.64,24.64,24.64,1000.0,22.5857,22.5857,22.5857,22.5857,1000.0
2018-08-31 14:30:00,24.65,24.67,24.65,24.66,1000.0,22.5948,22.6132,22.5948,22.604,1000.0
2018-08-31 15:00:00,24.69,24.7,24.67,24.67,10900.0,22.6315,22.6407,22.6132,22.6132,10900.0
2018-08-31 15:30:00,24.67,24.73,24.67,24.73,40069.0,22.6132,22.6682,22.6132,22.6682,40069.0
2018-09-04 09:30:00,24.82,24.82,24.69,24.7,33165.0,22.7507,22.7507,22.6315,22.6407,33165.0
2018-09-04 10:00:00,24.7,24.76,24.7,24.75,6921.0,22.6407,22.6957,22.6407,22.6865,6921.0
2018-09-04 10:30:00,24.75,24.8,24.74,24.79,3674.0,22.6865,22.7323,22.6773,22.7232,3674.0
2018-09-04 11:00:00,24.78,24.78,24.75,24.75,3901.0,22.714,22.714,22.6865,22.6865,3901.0
2018-09-04 11:30:00,24.75,24.75,24.72,24.72,15177.0,22.6865,22.6865,22.659,22.659,15177.0
2018-09-04 12:00:00,24.72,24.73,24.72,24.73,3326.0,22.659,22.6682,22.659,22.6682,3326.0
2018-09-04 12:30:00,24.73,24.75,24.73,24.75,3209.0,22.6682,22.6865,22.6682,22.6865,3209.0
2018-09-04 13:00:00,24.75,24.77,24.75,24.76,1652.0,22.6865,22.7048,22.6865,22.6957,1652.0
2018-09-04 13:30:00,24.77,24.78,24.75,24.77,1700.0,22.7048,22.714,22.6865,22.7048,1700.0
2018-09-04 14:00:00,24.77,24.79,24.77,24.79,300.0,22.7048,22.7232,22.7048,22.7232,300.0
2018-09-04 14:30:00,24.79,24.79,24.79,24.79,390.0,22.7232,22.7232,22.7232,22.7232,390.0
2018-09-04 15:00:00,24.79,24.79,24.78,24.79,728.0,22.7232,22.7232,22.714,22.7232,728.0
2018-09-04 15:30:00,24.8,24.83,24.79,24.82,3270.0,22.7323,22.7598,22.7232,22.7507,3270.0
2018-09-05 09:30:00,24.47,24.49,24.42,24.42,27598.0,22.4298,22.4482,22.384,22.384,27598.0
2018-09-05 10:00:00,24.42,24.44,24.36,24.38,43843.0,22.384,22.4023,22.329,22.3473,43843.0
2018-09-05 10:30:00,24.37,24.4,24.35,24.4,2247.0,22.3382,22.3657,22.3198,22.3657,2247.0
2018-09-05 11:00:00,24.38,24.41,24.38,24.38,2100.0,22.3473,22.3748,22.3473,22.3473,2100.0
2018-09-05 11:30:00,24.38,24.4,24.35,24.39,22300.0,22.3473,22.3657,22.3198,22.3565,22300.0
2018-09-05 12:00:00,24.39,24.41,24.39,24.4,2100.0,22.3565,22.3748,22.3565,22.3657,2100.0
2018-09-05 12:30:00,24.42,24.43,24.41,24.41,2268.0,22.384,22.3932,22.3748,22.3748,2268.0
2018-09-05 13:00:00,24.4,24.41,24.4,24.41,1300.0,22.3657,22.3748,22.3657,22.3748,1300.0
2018-09-05 13:30:00,24.41,24.41,24.4,24.4,500.0,22.3748,22.3748,22.3657,22.3657,500.0
2018-09-05 14:00:00,24.39,24.39,24.39,24.39,4060.0,22.3565,22.3565,22.3565,22.3565,4060.0
2018-09-05 14:30:00,24.39,24.39,24.38,24.38,2309.0,22.3565,22.3565,22.3473,22.3473,2309.0
2018-09-05 15:00:00,24.38,24.39,24.37,24.37,5599.0,22.3473,22.3565,22.3382,22.3382,5599.0
2018-09-05 15:30:00,24.37,24.4,24.37,24.38,29818.0,22.3382,22.3657,22.3382,22.3473,29818.0
2018-09-06 09:30:00,24.36,24.45,24.36,24.44,39152.0,22.329,22.4115,22.329,22.4023,39152.0
2018-09-06 10:00:00,24.45,24.45,24.4,24.4,1100.0,22.4115,22.4115,22.3657,22.3657,1100.0
2018-09-06 10:30:00,24.36,24.36,24.32,24.33,4931.0,22.329,22.329,22.2923,22.3015,4931.0
2018-09-06 11:00:00,24.32,24.32,24.25,24.27,5947.0,22.2923,22.2923,22.2282,22.2465,5947.0
2018-09-06 11:30:00,24.29,24.3,24.28,24.29,1275.0,22.2648,22.274,22.2557,22.2648,1275.0
2018-09-06 12:00:00,24.29,24.3,24.28,24.29,6460.0,22.2648,22.274,22.2557,22.2648,6460.0
2018-09-06 12:30:00,24.28,24.28,24.25,24.25,1884.0,22.2557,22.2557,22.2282,22.2282,1884.0
2018-09-06 13:00:00,24.24,24.26,24.24,24.26,1021.0,22.219,22.2373,22.219,22.2373,1021.0
2018-09-06 13:30:00,24.26,24.27,24.26,24.27,2075.0,22.2373,22.2465,22.2373,22.2465,2075.0
2018-09-06 14:00:00,24.27,24.27,24.27,24.27,200.0,22.2465,22.2465,22.2465,22.2465,200.0
2018-09-06 14:30:00,24.28,24.3,24.28,24.3,679.0,22.2557,22.274,22.2557,22.274,679.0
2018-09-06 15:00:00,24.31,24.34,24.31,24.34,600.0,22.2832,22.3107,22.2832,22.3107,600.0
2018-09-06 15:30:00,24.35,24.35,24.33,24.34,7500.0,22.3198,22.3198,22.3015,22.3107,7500.0
2018-09-07 09:30:00,24.17,24.27,24.13,24.26,26758.0,22.1548,22.2465,22.1182,22.2373,26758.0
2018-09-07 10:00:00,24.26,24.29,24.25,24.25,6585.0,22.2373,22.2648,22.2282,22.2282,6585.0
2018-09-07 10:30:00,24.26,24.3,24.24,24.28,9732.0,22.2373,22.274,22.219,22.2557,9732.0
2018-09-07 11:00:00,24.27,24.27,24.25,24.25,3491.0,22.2465,22.2465,22.2282,22.2282,3491.0
2018-09-07 11:30:00,24.25,24.26,24.24,24.26,800.0,22.2282,22.2373,22.219,22.2373,800.0
2018-09-07 12:00:00,24.24,24.24,24.04,24.04,30641.0,22.219,22.219,22.0357,22.0357,30641.0
2018-09-07 12:30:00,24.04,24.06,24.0,24.06,11361.0,22.0357,22.054,21.999,22.054,11361.0
2018-09-07 13:00:00,24.06,24.06,24.05,24.05,300.0,22.054,22.054,22.0449,22.0449,300.0
2018-09-07 13:30:00,24.02,24.04,24.02,24.04,2793.0,22.0174,22.0357,22.0174,22.0357,2793.0
2018-09-07 14:00:00,24.04,24.08,24.04,24.08,3450.0,22.0357,22.0724,22.0357,22.0724,3450.0
2018-09-07 14:30:00,24.07,24.07,24.06,24.06,700.0,22.0632,22.0632,22.054,22.054,700.0
2018-09-07 15:00:00,24.05,24.06,24.05,24.05,1900.0,22.0449,22.054,22.0449,22.0449,1900.0
2018-09-07 15:30:00,24.05,24.07,24.03,24.05,18858.0,22.0449,22.0632,22.0265,22.0449,18858.0
2018-09-10 09:30:00,23.95,23.95,23.9,23.9,19796.0,21.9532,21.9532,21.9074,21.9074,19796.0
2018-09-10 10:00:00,23.92,23.92,23.89,23.9,27808.0,21.9257,21.9257,21.8982,21.9074,27808.0
2018-09-10 10:30:00,23.9,23.92,23.89,23.91,3761.0,21.9074,21.9257,21.8982,21.9165,3761.0
2018-09-10 11:00:00,23.89,23.94,23.88,23.94,3400.0,21.8982,21.944,21.889,21.944,3400.0
2018-09-10 11:30:00,23.94,23.94,23.89,23.91,19258.0,21.944,21.944,21.8982,21.9165,19258.0
2018-09-10 12:00:00,23.91,23.92,23.9,23.9,3679.0,21.9165,21.9257,21.9074,21.9074,3679.0
2018-09-10 12:30:00,23.89,23.91,23.88,23.88,15958.0,21.8982,21.9165,21.889,21.889,15958.0
2018-09-10 13:00:00,23.88,23.88,23.88,23.88,600.0,21.889,21.889,21.889,21.889,600.0
2018-09-10 13:30:00,23.88,23.88,23.86,23.86,1930.0,21.889,21.889,21.8707,21.8707,1930.0
2018-09-10 14:00:00,23.86,23.86,23.85,23.85,5722.0,21.8707,21.8707,21.8615,21.8615,5722.0
2018-09-10 14:30:00,23.85,23.85,23.85,23.85,3251.0,21.8615,21.8615,21.8615,21.8615,3251.0
2018-09-10 15:00:00,23.85,23.86,23.85,23.85,14306.0,21.8615,21.8707,21.8615,21.8615,14306.0
2018-09-10 15:30:00,23.85,23.86,23.83,23.84,42479.0,21.8615,21.8707,21.8432,21.8524,42479.0
2018-09-11 09:30:00,23.39,23.44,23.33,23.43,88969.0,21.4399,21.4857,21.3849,21.4765,88969.0
2018-09-11 10:00:00,23.43,23.52,23.43,23.5,13523.0,21.4765,21.559,21.4765,21.5407,13523.0
2018-09-11 10:30:00,23.51,23.51,23.42,23.43,6222.0,21.5499,21.5499,21.4674,21.4765,6222.0
2018-09-11 11:00:00,23.44,23.48,23.44,23.48,2661.0,21.4857,21.5224,21.4857,21.5224,2661.0
2018-09-11 11:30:00,23.48,23.52,23.48,23.52,3600.0,21.5224,21.559,21.5224,21.559,3600.0
2018-09-11 12:00:00,23.53,23.56,23.51,23.53,4754.0,21.5682,21.5957,21.5499,21.5682,4754.0
2018-09-11 12:30:00,23.52,23.55,23.52,23.55,700.0,21.559,21.5865,21.559,21.5865,700.0
2018-09-11 13:00:00,23.55,23.55,23.53,23.55,3120.0,21.5865,21.5865,21.5682,21.5865,3120.0
2018-09-11 13:30:00,23.54,23.54,23.52,23.54,1407.0,21.5774,21.5774,21.559,21.5774,1407.0
2018-09-11 14:00:00,23.54,23.56,23.54,23.56,1500.0,21.5774,21.5957,21.5774,21.5957,1500.0
2018-09-11 14:30:00,23.56,23.56,23.56,23.56,2375.0,21.5957,21.5957,21.5957,21.5957,2375.0
2018-09-11 15:00:00,23.56,23.57,23.56,23.56,1550.0,21.5957,21.6049,21.5957,21.5957,1550.0
2018-09-11 15:30:00,23.56,23.62,23.56,23.6,41834.0,21.5957,21.6507,21.5957,21.6324,41834.0
2018-09-12 09:30:00,23.58,23.62,23.58,23.58,28290.0,21.614,21.6507,21.614,21.614,28290.0
2018-09-12 10:00:00,23.58,23.61,23.55,23.56,40198.0,21.614,21.6415,21.5865,21.5957,40198.0
2018-09-12 10:30:00,23.56,23.57,23.54,23.57,12209.0,21.5957,21.6049,21.5774,21.6049,12209.0
2018-09-12 11:00:00,23.56,24.12,23.52,24.03,113113.0,21.5957,22.109,21.559,22.0265,113113.0
2018-09-12 11:30:00,24.04,24.08,23.88,23.91,27816.0,22.0357,22.0724,21.889,21.9165,27816.0
2018-09-12 12:00:00,23.91,24.09,23.91,24.08,23696.0,21.9165,22.0815,21.9165,22.0724,23696.0
2018-09-12 12:30:00,24.09,24.14,24.09,24.11,12105.0,22.0815,22.1274,22.0815,22.0999,12105.0
2018-09-12 13:00:00,24.1,24.13,24.09,24.12,15007.0,22.0907,22.1182,22.0815,22.109,15007.0
2018-09-12 13:30:00,24.12,24.12,24.08,24.08,8300.0,22.109,22.109,22.0724,22.0724,8300.0
2018-09-12 14:00:00,24.08,24.13,24.08,24.13,7886.0,22.0724,22.1182,22.0724,22.1182,7886.0
2018-09-12 14:30:00,24.13,24.14,24.11,24.11,10617.0,22.1182,22.1274,22.0999,22.0999,10617.0
2018-09-12 15:00:00,24.11,24.12,24.09,24.1,8087.0,22.0999,22.109,22.0815,22.0907,8087.0
2018-09-12 15:30:00,24.1,24.11,24.05,24.05,72970.0,22.0907,22.0999,22.0449,22.0449,72970.0
2018-09-13 09:30:00,24.3,24.36,24.27,24.34,72624.0,22.274,22.329,22.2465,22.3107,72624.0
2018-09-13 10:00:00,24.33,24.36,24.17,24.17,51426.0,22.3015,22.329,22.1548,22.1548,51426.0
2018-09-13 10:30:00,24.17,24.2,24.12,24.19,23956.0,22.1548,22.1823,22.109,22.1732,23956.0
2018-09-13 11:00:00,24.18,24.24,24.17,24.19,7098.0,22.164,22.219,22.1548,22.1732,7098.0
2018-09-13 11:30:00,24.18,24.19,24.16,24.19,6317.0,22.164,22.1732,22.1457,22.1732,6317.0
2018-09-13 12:00:00,24.23,24.23,24.2,24.22,1702.0,22.2098,22.2098,22.1823,22.2007,1702.0
2018-09-13 12:30:00,24.24,24.24,24.2,24.2,1000.0,22.219,22.219,22.1823,22.1823,1000.0
2018-09-13 13:00:00,24.21,24.21,24.19,24.2,1250.0,22.1915,22.1915,22.1732,22.1823,1250.0
2018-09-13 13:30:00,24.24,24.25,24.23,24.23,1300.0,22.219,22.2282,22.2098,22.2098,1300.0
2018-09-13 14:00:00,24.25,24.25,24.24,24.24,5600.0,22.2282,22.2282,22.219,22.219,5600.0
2018-09-13 14:30:00,24.24,24.25,24.24,24.25,1308.0,22.219,22.2282,22.219,22.2282,1308.0
2018-09-13 15:00:00,24.24,24.24,24.22,24.22,4815.0,22.219,22.219,22.2007,22.2007,4815.0
2018-09-13 15:30:00,24.22,24.22,24.2,24.22,18630.0,22.2007,22.2007,22.1823,22.2007,18630.0
2018-09-14 09:30:00,24.01,24.01,23.94,23.95,14165.0,22.0082,22.0082,21.944,21.9532,14165.0
2018-09-14 10:00:00,23.94,23.94,23.87,23.88,13635.0,21.944,21.944,21.8799,21.889,13635.0
2018-09-14 10:30:00,23.88,23.94,23.88,23.94,6174.0,21.889,21.944,21.889,21.944,6174.0
2018-09-14 11:00:00,23.93,23.99,23.93,23.98,5483.0,21.9349,21.9899,21.9349,21.9807,5483.0
2018-09-14 11:30:00,23.98,23.98,23.97,23.97,19623.0,21.9807,21.9807,21.9715,21.9715,19623.0
2018-09-14 12:00:00,23.96,23.96,23.7,23.76,126303.0,21.9624,21.9624,21.724,21.779,126303.0
2018-09-14 12:30:00,23.74,23.78,23.74,23.75,11809.0,21.7607,21.7974,21.7607,21.7699,11809.0
2018-09-14 13:00:00,23.75,23.75,23.71,23.75,10695.0,21.7699,21.7699,21.7332,21.7699,10695.0
2018-09-14 13:30:00,23.78,23.8,23.75,23.76,14627.0,21.7974,21.8157,21.7699,21.779,14627.0
2018-09-14 14:00:00,23.75,23.75,23.71,23.73,17425.0,21.7699,21.7699,21.7332,21.7515,17425.0
2018-09-14 14:30:00,23.73,23.78,23.73,23.78,1925.0,21.7515,21.7974,21.7515,21.7974,1925.0
2018-09-14 15:00:00,23.79,23.79,23.76,23.78,21355.0,21.8065,21.8065,21.779,21.7974,21355.0
2018-09-14 15:30:00,23.78,23.82,23.74,23.75,46504.0,21.7974,21.834,21.7607,21.7699,46504.0
2018-09-17 09:30:00,23.7,23.74,23.69,23.73,23255.0,21.724,21.7607,21.7149,21.7515,23255.0
2018-09-17 10:00:00,23.75,23.78,23.73,23.77,9667.0,21.7699,21.7974,21.7515,21.7882,9667.0
2018-09-17 10:30:00,23.77,23.8,23.74,23.75,13044.0,21.7882,21.8157,21.7607,21.7699,13044.0
2018-09-17 11:00:00,23.75,23.79,23.75,23.79,2900.0,21.7699,21.8065,21.7699,21.8065,2900.0
2018-09-17 11:30:00,23.79,23.8,23.77,23.77,8525.0,21.8065,21.8157,21.7882,21.7882,8525.0
2018-09-17 12:00:00,23.8,23.8,23.8,23.8,1500.0,21.8157,21.8157,21.8157,21.8157,1500.0
2018-09-17 12:30:00,23.8,23.81,23.76,23.78,3100.0,21.8157,21.8249,21.779,21.7974,3100.0
2018-09-17 13:00:00,23.78,23.78,23.76,23.76,1600.0,21.7974,21.7974,21.779,21.779,1600.0
2018-09-17 13:30:00,23.75,23.8,23.74,23.8,32580.0,21.7699,21.8157,21.7607,21.8157,32580.0
2018-09-17 14:00:00,23.78,23.8,23.78,23.8,1495.0,21.7974,21.8157,21.7974,21.8157,1495.0
2018-09-17 14:30:00,23.77,23.77,23.74,23.74,5900.0,21.7882,21.7882,21.7607,21.7607,5900.0
2018-09-17 15:00:00,23.75,23.75,23.69,23.7,13615.0,21.7699,21.7699,21.7149,21.724,13615.0
2018-09-17 15:30:00,23.7,23.7,23.67,23.68,32782.0,21.724,21.724,21.6965,21.7057,32782.0
2018-09-18 09:30:00,24.16,24.26,24.16,24.23,28233.0,22.1457,22.2373,22.1457,22.2098,28233.0
2018-09-18 10:00:00,24.22,24.22,24.17,24.21,18152.0,22.2007,22.2007,22.1548,22.1915,18152.0
2018-09-18 10:30:00,24.21,24.24,24.21,24.24,20566.0,22.1915,22.219,22.1915,22.219,20566.0
2018-09-18 11:00:00,24.25,24.32,24.25,24.31,28603.0,22.2282,22.2923,22.2282,22.2832,28603.0
2018-09-18 11:30:00,24.32,24.34,24.32,24.33,15156.0,22.2923,22.3107,22.2923,22.3015,15156.0
2018-09-18 12:00:00,24.33,24.35,24.32,24.32,18715.0,22.3015,22.3198,22.2923,22.2923,18715.0
2018-09-18 12:30:00,24.31,24.33,24.28,24.28,5825.0,22.2832,22.3015,22.2557,22.2557,5825.0
2018-09-18 13:00:00,24.28,24.3,24.28,24.28,8603.0,22.2557,22.274,22.2557,22.2557,8603.0
2018-09-18 13:30:00,24.27,24.29,24.27,24.29,1448.0,22.2465,22.2648,22.2465,22.2648,1448.0
2018-09-18 14:00:00,24.29,24.32,24.29,24.31,9592.0,22.2648,22.2923,22.2648,22.2832,9592.0
2018-09-18 14:30:00,24.31,24.33,24.31,24.31,12910.0,22.2832,22.3015,22.2832,22.2832,12910.0
2018-09-18 15:00:00,24.32,24.33,24.32,24.33,4001.0,22.2923,22.3015,22.2923,22.3015,4001.0
2018-09-18 15:30:00,24.33,24.33,24.3,24.32,54342.0,22.3015,22.3015,22.274,22.2923,54342.0
2018-09-19 09:30:00,24.64,24.68,24.64,24.66,66291.0,22.5857,22.6223,22.5857,22.604,66291.0
2018-09-19 10:00:00,24.66,24.67,24.62,24.64,49578.0,22.604,22.6132,22.5673,22.5857,49578.0
2018-09-19 10:30:00,24.65,24.66,24.64,24.64,26139.0,22.5948,22.604,22.5857,22.5857,26139.0
2018-09-19 11:00:00,24.65,24.68,24.65,24.68,34506.0,22.5948,22.6223,22.5948,22.6223,34506.0
2018-09-19 11:30:00,24.68,24.69,24.67,24.69,10670.0,22.6223,22.6315,22.6132,22.6315,10670.0
2018-09-19 12:00:00,24.69,24.74,24.69,24.74,86464.0,22.6315,22.6773,22.6315,22.6773,86464.0
2018-09-19 12:30:00,24.74,24.75,24.73,24.75,35768.0,22.6773,22.6865,22.6682,22.6865,35768.0
2018-09-19 13:00:00,24.75,24.75,24.73,24.73,29700.0,22.6865,22.6865,22.6682,22.6682,29700.0
2018-09-19 13:30:00,24.73,24.75,24.73,24.75,10075.0,22.6682,22.6865,22.6682,22.6865,10075.0
2018-09-19 14:00:00,24.75,24.77,24.75,24.77,16372.0,22.6865,22.7048,22.6865,22.7048,16372.0
2018-09-19 14:30:00,24.78,24.78,24.77,24.77,15300.0,22.714,22.714,22.7048,22.7048,15300.0
2018-09-19 15:00:00,24.77,24.77,24.75,24.76,14174.0,22.7048,22.7048,22.6865,22.6957,14174.0
2018-09-19 15:30:00,24.75,24.76,24.71,24.73,96558.0,22.6865,22.6957,22.6498,22.6682,96558.0
2018-09-20 09:30:00,24.76,24.78,24.67,24.68,63747.0,22.6957,22.714,22.6132,22.6223,63747.0
2018-09-20 10:00:00,24.69,24.74,24.69,24.71,8631.0,22.6315,22.6773,22.6315,22.6498,8631.0
2018-09-20 10:30:00,24.72,24.72,24.69,24.69,2717.0,22.659,22.659,22.6315,22.6315,2717.0
2018-09-20 11:00:00,24.68,24.69,24.67,24.68,8812.0,22.6223,22.6315,22.6132,22.6223,8812.0
2018-09-20 11:30:00,24.69,24.7,24.69,24.7,3600.0,22.6315,22.6407,22.6315,22.6407,3600.0
2018-09-20 12:00:00,24.7,24.73,24.7,24.72,8944.0,22.6407,22.6682,22.6407,22.659,8944.0
2018-09-20 12:30:00,24.73,24.75,24.73,24.75,500.0,22.6682,22.6865,22.6682,22.6865,500.0
2018-09-20 13:00:00,24.75,24.76,24.75,24.76,800.0,22.6865,22.6957,22.6865,22.6957,800.0
2018-09-20 13:30:00,24.75,24.76,24.75,24.76,934.0,22.6865,22.6957,22.6865,22.6957,934.0
2018-09-20 14:00:00,24.76,24.77,24.76,24.77,400.0,22.6957,22.7048,22.6957,22.7048,400.0
2018-09-20 14:30:00,24.77,24.78,24.75,24.78,3897.0,22.7048,22.714,22.6865,22.714,3897.0
2018-09-20 15:00:00,24.78,24.79,24.78,24.79,2714.0,22.714,22.7232,22.714,22.7232,2714.0
2018-09-20 15:30:00,24.78,24.82,24.77,24.78,80706.0,22.714,22.7507,22.7048,22.714,80706.0
2018-09-21 09:30:00,25.33,25.33,25.25,25.3,128151.0,23.2181,23.2181,23.1448,23.1906,128151.0
2018-09-21 10:00:00,25.3,25.3,25.29,25.29,14338.0,23.1906,23.1906,23.1815,23.1815,14338.0
2018-09-21 10:30:00,25.3,25.31,25.29,25.31,18674.0,23.1906,23.1998,23.1815,23.1998,18674.0
2018-09-21 11:00:00,25.31,25.31,25.3,25.31,39365.0,23.1998,23.1998,23.1906,23.1998,39365.0
2018-09-21 11:30:00,25.31,25.35,25.31,25.34,10968.0,23.1998,23.2365,23.1998,23.2273,10968.0
2018-09-21 12:00:00,25.33,25.33,25.31,25.31,5300.0,23.2181,23.2181,23.1998,23.1998,5300.0
2018-09-21 12:30:00,25.31,25.32,25.3,25.31,6934.0,23.1998,23.209,23.1906,23.1998,6934.0
2018-09-21 13:00:00,25.3,25.32,25.3,25.31,2883.0,23.1906,23.209,23.1906,23.1998,2883.0
2018-09-21 13:30:00,25.31,25.31,25.31,25.31,4517.0,23.1998,23.1998,23.1998,23.1998,4517.0
2018-09-21 14:00:00,25.3,25.3,25.3,25.3,1200.0,23.1906,23.1906,23.1906,23.1906,1200.0
2018-09-21 14:30:00,25.3,25.3,25.3,25.3,1599.0,23.1906,23.1906,23.1906,23.1906,1599.0
2018-09-21 15:00:00,25.29,25.3,25.28,25.29,12477.0,23.1815,23.1906,23.1723,23.1815,12477.0
2018-09-21 15:30:00,25.29,25.29,25.22,25.27,59092.0,23.1815,23.1815,23.1173,23.1631,59092.0
2018-09-24 09:30:00,25.09,25.09,25.01,25.05,9048.0,22.9981,22.9981,22.9248,22.9615,9048.0
2018-09-24 10:00:00,25.03,25.03,24.99,24.99,10732.0,22.9431,22.9431,22.9065,22.9065,10732.0
2018-09-24 10:30:00,24.99,25.0,24.95,24.97,10276.0,22.9065,22.9156,22.8698,22.8882,10276.0
2018-09-24 11:00:00,24.98,25.04,24.97,25.04,10736.0,22.8973,22.9523,22.8882,22.9523,10736.0
2018-09-24 11:30:00,25.03,25.04,25.0,25.01,3800.0,22.9431,22.9523,22.9156,22.9248,3800.0
2018-09-24 12:00:00,25.01,25.01,25.0,25.0,2793.0,22.9248,22.9248,22.9156,22.9156,2793.0
2018-09-24 12:30:00,25.0,25.01,24.98,24.99,2776.0,22.9156,22.9248,22.8973,22.9065,2776.0
2018-09-24 13:00:00,24.99,25.0,24.98,24.98,5513.0,22.9065,22.9156,22.8973,22.8973,5513.0
2018-09-24 13:30:00,24.99,25.0,24.97,24.98,15920.0,22.9065,22.9156,22.8882,22.8973,15920.0
2018-09-24 14:00:00,24.98,24.98,24.96,24.96,13257.0,22.8973,22.8973,22.879,22.879,13257.0
2018-09-24 14:30:00,24.97,24.98,24.97,24.98,6491.0,22.8882,22.8973,22.8882,22.8973,6491.0
2018-09-24 15:00:00,24.99,25.0,24.98,25.0,5354.0,22.9065,22.9156,22.8973,22.9156,5354.0
2018-09-24 15:30:00,24.99,25.04,24.98,25.01,48487.0,22.9065,22.9523,22.8973,22.9248,48487.0
2018-09-25 09:30:00,25.08,25.1,25.07,25.08,23636.0,22.989,23.0073,22.9798,22.989,23636.0
2018-09-25 10:00:00,25.08,25.08,25.06,25.06,9488.0,22.989,22.989,22.9706,22.9706,9488.0
2018-09-25 10:30:00,25.05,25.06,25.03,25.03,19910.0,22.9615,22.9706,22.9431,22.9431,19910.0
2018-09-25 11:00:00,25.03,25.05,25.01,25.05,7006.0,22.9431,22.9615,22.9248,22.9615,7006.0
2018-09-25 11:30:00,25.05,25.07,25.05,25.06,9911.0,22.9615,22.9798,22.9615,22.9706,9911.0
2018-09-25 12:00:00,25.06,25.07,25.06,25.07,11092.0,22.9706,22.9798,22.9706,22.9798,11092.0
2018-09-25 12:30:00,25.07,25.08,25.05,25.05,4358.0,22.9798,22.989,22.9615,22.9615,4358.0
2018-09-25 13:00:00,25.05,25.05,25.05,25.05,0.0,22.9615,22.9615,22.9615,22.9615,0.0
2018-09-25 13:30:00,25.05,25.05,25.02,25.02,3510.0,22.9615,22.9615,22.934,22.934,3510.0
2018-09-25 14:00:00,25.02,25.02,25.02,25.02,1100.0,22.934,22.934,22.934,22.934,1100.0
2018-09-25 14:30:00,25.02,25.02,25.01,25.01,3234.0,22.934,22.934,22.9248,22.9248,3234.0
2018-09-25 15:00:00,25.01,25.05,25.01,25.03,1964.0,22.9248,22.9615,22.9248,22.9431,1964.0
2018-09-25 15:30:00,25.03,25.05,25.01,25.03,20826.0,22.9431,22.9615,22.9248,22.9431,20826.0
2018-09-26 09:30:00,25.28,25.36,25.26,25.36,50579.0,23.1723,23.2456,23.154,23.2456,50579.0
2018-09-26 10:00:00,25.36,25.36,25.33,25.36,14037.0,23.2456,23.2456,23.2181,23.2456,14037.0
2018-09-26 10:30:00,25.36,25.42,25.36,25.42,22937.0,23.2456,23.3006,23.2456,23.3006,22937.0
2018-09-26 11:00:00,25.42,25.42,25.4,25.4,17755.0,23.3006,23.3006,23.2823,23.2823,17755.0
2018-09-26 11:30:00,25.4,25.47,25.4,25.42,58100.0,23.2823,23.3465,23.2823,23.3006,58100.0
2018-09-26 12:00:00,25.43,25.43,25.42,25.43,12108.0,23.3098,23.3098,23.3006,23.3098,12108.0
2018-09-26 12:30:00,25.42,25.43,25.42,25.43,17312.0,23.3006,23.3098,23.3006,23.3098,17312.0
2018-09-26 13:00:00,25.44,25.48,25.43,25.48,23821.0,23.319,23.3556,23.3098,23.3556,23821.0
2018-09-26 13:30:00,25.48,25.53,25.48,25.52,27467.0,23.3556,23.4015,23.3556,23.3923,27467.0
2018-09-26 14:00:00,25.53,25.58,25.5,25.51,40115.0,23.4015,23.4473,23.374,23.3831,40115.0
2018-09-26 14:30:00,25.51,25.53,25.43,25.48,35759.0,23.3831,23.4015,23.3098,23.3556,35759.0
2018-09-26 15:00:00,25.48,25.52,25.46,25.52,8688.0,23.3556,23.3923,23.3373,23.3923,8688.0
2018-09-26 15:30:00,25.52,25.52,25.37,25.38,59922.0,23.3923,23.3923,23.2548,23.264,59922.0
2018-09-27 09:30:00,25.19,25.26,25.11,25.15,49450.0,23.0898,23.154,23.0165,23.0531,49450.0
2018-09-27 10:00:00,25.16,25.2,25.16,25.2,3068.0,23.0623,23.099,23.0623,23.099,3068.0
2018-09-27 10:30:00,25.2,25.21,25.19,25.2,4600.0,23.099,23.1081,23.0898,23.099,4600.0
2018-09-27 11:00:00,25.21,25.21,25.17,25.17,6168.0,23.1081,23.1081,23.0715,23.0715,6168.0
2018-09-27 11:30:00,25.18,25.2,25.18,25.2,2975.0,23.0806,23.099,23.0806,23.099,2975.0
2018-09-27 12:00:00,25.2,25.23,25.2,25.22,6660.0,23.099,23.1265,23.099,23.1173,6660.0
2018-09-27 12:30:00,25.22,25.23,25.22,25.23,3920.0,23.1173,23.1265,23.1173,23.1265,3920.0
2018-09-27 13:00:00,25.23,25.23,25.2,25.2,4053.0,23.1265,23.1265,23.099,23.099,4053.0
2018-09-27 13:30:00,25.19,25.2,25.19,25.2,3924.0,23.0898,23.099,23.0898,23.099,3924.0
2018-09-27 14:00:00,25.19,25.19,25.17,25.17,3198.0,23.0898,23.0898,23.0715,23.0715,3198.0
2018-09-27 14:30:00,25.17,25.18,25.17,25.17,2810.0,23.0715,23.0806,23.0715,23.0715,2810.0
2018-09-27 15:00:00,25.17,25.17,25.16,25.16,900.0,23.0715,23.0715,23.0623,23.0623,900.0
2018-09-27 15:30:00,25.16,25.19,25.15,25.16,30921.0,23.0623,23.0898,23.0531,23.0623,30921.0
2018-09-28 09:30:00,25.35,25.41,25.35,25.35,29826.0,23.2365,23.2915,23.2365,23.2365,29826.0
2018-09-28 10:00:00,25.35,25.38,25.35,25.37,10831.0,23.2365,23.264,23.2365,23.2548,10831.0
2018-09-28 10:30:00,25.37,25.39,25.36,25.39,4655.0,23.2548,23.2731,23.2456,23.2731,4655.0
2018-09-28 11:00:00,25.4,25.43,25.39,25.39,10107.0,23.2823,23.3098,23.2731,23.2731,10107.0
2018-09-28 11:30:00,25.39,25.4,25.36,25.36,5830.0,23.2731,23.2823,23.2456,23.2456,5830.0
2018-09-28 12:00:00,25.34,25.36,25.34,25.34,3323.0,23.2273,23.2456,23.2273,23.2273,3323.0
2018-09-28 12:30:00,25.34,25.34,25.31,25.31,2571.0,23.2273,23.2273,23.1998,23.1998,2571.0
2018-09-28 13:00:00,25.33,25.33,25.32,25.33,2812.0,23.2181,23.2181,23.209,23.2181,2812.0
2018-09-28 13:30:00,25.34,25.34,25.32,25.32,2300.0,23.2273,23.2273,23.209,23.209,2300.0
2018-09-28 14:00:00,25.32,25.33,25.31,25.33,2324.0,23.209,23.2181,23.1998,23.2181,2324.0
2018-09-28 14:30:00,25.31,25.31,25.31,25.31,700.0,23.1998,23.1998,23.1998,23.1998,700.0
2018-09-28 15:00:00,25.3,25.3,25.28,25.3,5589.0,23.1906,23.1906,23.1723,23.1906,5589.0
2018-09-28 15:30:00,25.29,25.35,25.29,25.34,30938.0,23.1815,23.2365,23.1815,23.2273,30938.0
2018-10-01 09:30:00,25.39,25.39,25.35,25.37,20286.0,23.2731,23.2731,23.2365,23.2548,20286.0
2018-10-01 10:00:00,25.37,25.41,25.36,25.41,8360.0,23.2548,23.2915,23.2456,23.2915,8360.0
2018-10-01 10:30:00,25.41,25.41,25.38,25.41,5291.0,23.2915,23.2915,23.264,23.2915,5291.0
2018-10-01 11:00:00,25.41,25.44,25.41,25.44,7756.0,23.2915,23.319,23.2915,23.319,7756.0
2018-10-01 11:30:00,25.43,25.44,25.42,25.42,7300.0,23.3098,23.319,23.3006,23.3006,7300.0
2018-10-01 12:00:00,25.43,25.44,25.42,25.42,2100.0,23.3098,23.319,23.3006,23.3006,2100.0
2018-10-01 12:30:00,25.42,25.42,25.41,25.42,3700.0,23.3006,23.3006,23.2915,23.3006,3700.0
2018-10-01 13:00:00,25.42,25.43,25.42,25.43,1497.0,23.3006,23.3098,23.3006,23.3098,1497.0
2018-10-01 13:30:00,25.43,25.43,25.43,25.43,2200.0,23.3098,23.3098,23.3098,23.3098,2200.0
2018-10-01 14:00:00,25.42,25.43,25.42,25.43,2400.0,23.3006,23.3098,23.3006,23.3098,2400.0
2018-10-01 14:30:00,25.43,25.43,25.42,25.43,2550.0,23.3098,23.3098,23.3006,23.3098,2550.0
2018-10-01 15:00:00,25.44,25.44,25.4,25.4,7640.0,23.319,23.319,23.2823,23.2823,7640.0
2018-10-01 15:30:00,25.39,25.41,25.38,25.39,18618.0,23.2731,23.2915,23.264,23.2731,18618.0
2018-10-02 09:30:00,24.89,24.98,24.88,24.97,61408.0,22.8148,22.8973,22.8057,22.8882,61408.0
2018-10-02 10:00:00,24.98,24.98,24.92,24.92,7046.0,22.8973,22.8973,22.8423,22.8423,7046.0
2018-10-02 10:30:00,24.92,24.94,24.88,24.93,4606.0,22.8423,22.8607,22.8057,22.8515,4606.0
2018-10-02 11:00:00,24.92,24.95,24.92,24.95,3879.0,22.8423,22.8698,22.8423,22.8698,3879.0
2018-10-02 11:30:00,24.95,24.97,24.94,24.97,1820.0,22.8698,22.8882,22.8607,22.8882,1820.0
2018-10-02 12:00:00,24.97,25.0,24.97,25.0,5331.0,22.8882,22.9156,22.8882,22.9156,5331.0
2018-10-02 12:30:00,25.0,25.0,24.96,24.96,2810.0,22.9156,22.9156,22.879,22.879,2810.0
2018-10-02 13:00:00,24.96,24.97,24.96,24.97,725.0,22.879,22.8882,22.879,22.8882,725.0
2018-10-02 13:30:00,24.97,24.99,24.97,24.98,3735.0,22.8882,22.9065,22.8882,22.8973,3735.0
2018-10-02 14:00:00,24.97,24.98,24.97,24.97,4254.0,22.8882,22.8973,22.8882,22.8882,4254.0
2018-10-02 14:30:00,24.96,24.96,24.92,24.92,1712.0,22.879,22.879,22.8423,22.8423,1712.0
2018-10-02 15:00:00,24.92,24.92,24.89,24.91,5807.0,22.8423,22.8423,22.8148,22.8332,5807.0
2018-10-02 15:30:00,24.91,24.93,24.86,24.89,58470.0,22.8332,22.8515,22.7873,22.8148,58470.0
2018-10-03 09:30:00,24.98,24.98,24.91,24.96,5922.0,22.8973,22.8973,22.8332,22.879,5922.0
2018-10-03 10:00:00,24.95,25.0,24.95,24.99,7750.0,22.8698,22.9156,22.8698,22.9065,7750.0
2018-10-03 10:30:00,24.99,24.99,24.95,24.97,14999.0,22.9065,22.9065,22.8698,22.8882,14999.0
2018-10-03 11:00:00,24.97,24.97,24.96,24.96,7800.0,22.8882,22.8882,22.879,22.879,7800.0
2018-10-03 11:30:00,24.95,24.95,24.93,24.95,10265.0,22.8698,22.8698,22.8515,22.8698,10265.0
2018-10-03 12:00:00,24.95,24.97,24.94,24.97,3918.0,22.8698,22.8882,22.8607,22.8882,3918.0
2018-10-03 12:30:00,24.97,24.97,24.94,24.94,2100.0,22.8882,22.8882,22.8607,22.8607,2100.0
2018-10-03 13:00:00,24.95,24.95,24.92,24.92,4801.0,22.8698,22.8698,22.8423,22.8423,4801.0
2018-10-03 13:30:00,24.93,24.95,24.93,24.95,1300.0,22.8515,22.8698,22.8515,22.8698,1300.0
2018-10-03 14:00:00,24.92,24.92,24.91,24.91,5498.0,22.8423,22.8423,22.8332,22.8332,5498.0
2018-10-03 14:30:00,24.9,24.9,24.85,24.86,14667.0,22.824,22.824,22.7782,22.7873,14667.0
2018-10-03 15:00:00,24.86,24.86,24.81,24.81,7572.0,22.7873,22.7873,22.7415,22.7415,7572.0
2018-10-03 15:30:00,24.81,24.81,24.76,24.8,74847.0,22.7415,22.7415,22.6957,22.7323,74847.0
2018-10-04 09:30:00,24.43,24.56,24.43,24.51,170450.0,22.3932,22.5123,22.3932,22.4665,170450.0
2018-10-04 10:00:00,24.51,24.51,24.39,24.42,48046.0,22.4665,22.4665,22.3565,22.384,48046.0
2018-10-04 10:30:00,24.41,24.41,24.34,24.35,47737.0,22.3748,22.3748,22.3107,22.3198,47737.0
2018-10-04 11:00:00,24.34,24.38,24.34,24.35,7232.0,22.3107,22.3473,22.3107,22.3198,7232.0
2018-10-04 11:30:00,24.34,24.34,24.31,24.32,8485.0,22.3107,22.3107,22.2832,22.2923,8485.0
2018-10-04 12:00:00,24.31,24.31,24.17,24.2,11448.0,22.2832,22.2832,22.1548,22.1823,11448.0
2018-10-04 12:30:00,24.2,24.25,24.2,24.21,25170.0,22.1823,22.2282,22.1823,22.1915,25170.0
2018-10-04 13:00:00,24.21,24.21,24.13,24.14,20143.0,22.1915,22.1915,22.1182,22.1274,20143.0
2018-10-04 13:30:00,24.15,24.15,24.12,24.13,10639.0,22.1365,22.1365,22.109,22.1182,10639.0
2018-10-04 14:00:00,24.13,24.13,24.09,24.09,7292.0,22.1182,22.1182,22.0815,22.0815,7292.0
2018-10-04 14:30:00,24.09,24.18,24.09,24.18,32451.0,22.0815,22.164,22.0815,22.164,32451.0
2018-10-04 15:00:00,24.19,24.2,24.17,24.17,16499.0,22.1732,22.1823,22.1548,22.1548,16499.0
2018-10-04 15:30:00,24.17,24.22,24.15,24.19,68230.0,22.1548,22.2007,22.1365,22.1732,68230.0
2018-10-05 09:30:00,24.28,24.38,24.27,24.36,29390.0,22.2557,22.3473,22.2465,22.329,29390.0
2018-10-05 10:00:00,24.37,24.41,24.36,24.4,10823.0,22.3382,22.3748,22.329,22.3657,10823.0
2018-10-05 10:30:00,24.41,24.42,24.4,24.41,13409.0,22.3748,22.384,22.3657,22.3748,13409.0
2018-10-05 11:00:00,24.41,24.41,24.37,24.37,37902.0,22.3748,22.3748,22.3382,22.3382,37902.0
2018-10-05 11:30:00,24.38,24.38,24.29,24.29,15215.0,22.3473,22.3473,22.2648,22.2648,15215.0
2018-10-05 12:00:00,24.29,24.32,24.24,24.31,64627.0,22.2648,22.2923,22.219,22.2832,64627.0
2018-10-05 12:30:00,24.3,24.3,24.26,24.29,4021.0,22.274,22.274,22.2373,22.2648,4021.0
2018-10-05 13:00:00,24.28,24.3,24.26,24.26,12600.0,22.2557,22.274,22.2373,22.2373,12600.0
2018-10-05 13:30:00,24.29,24.34,24.27,24.34,14196.0,22.2648,22.3107,22.2465,22.3107,14196.0
2018-10-05 14:00:00,24.34,24.4,24.31,24.4,13369.0,22.3107,22.3657,22.2832,22.3657,13369.0
2018-10-05 14:30:00,24.4,24.47,24.4,24.47,29484.0,22.3657,22.4298,22.3657,22.4298,29484.0
2018-10-05 15:00:00,24.48,24.5,24.47,24.5,25340.0,22.439,22.4573,22.4298,22.4573,25340.0
2018-10-05 15:30:00,24.48,24.56,24.48,24.56,71571.0,22.439,22.5123,22.439,22.5123,71571.0
2018-10-08 09:30:00,23.89,24.0,23.87,24.0,30114.0,21.8982,21.999,21.8799,21.999,30114.0
2018-10-08 10:00:00,24.0,24.04,23.99,24.01,22776.0,21.999,22.0357,21.9899,22.0082,22776.0
2018-10-08 10:30:00,24.0,24.0,23.98,23.99,9219.0,21.999,21.999,21.9807,21.9899,9219.0
2018-10-08 11:00:00,23.97,23.97,23.93,23.93,11368.0,21.9715,21.9715,21.9349,21.9349,11368.0
2018-10-08 11:30:00,23.93,23.93,23.88,23.92,11441.0,21.9349,21.9349,21.889,21.9257,11441.0
2018-10-08 12:00:00,23.91,23.96,23.9,23.95,15562.0,21.9165,21.9624,21.9074,21.9532,15562.0
2018-10-08 12:30:00,23.94,23.95,23.92,23.95,4754.0,21.944,21.9532,21.9257,21.9532,4754.0
2018-10-08 13:00:00,23.91,23.95,23.91,23.92,3612.0,21.9165,21.9532,21.9165,21.9257,3612.0
2018-10-08 13:30:00,23.92,23.95,23.92,23.94,5858.0,21.9257,21.9532,21.9257,21.944,5858.0
2018-10-08 14:00:00,23.94,24.01,23.94,24.01,13999.0,21.944,22.0082,21.944,22.0082,13999.0
2018-10-08 14:30:00,24.01,24.05,24.01,24.04,23528.0,22.0082,22.0449,22.0082,22.0357,23528.0
2018-10-08 15:00:00,24.03,24.07,24.03,24.07,9838.0,22.0265,22.0632,22.0265,22.0632,9838.0
2018-10-08 15:30:00,24.06,24.1,24.06,24.08,38933.0,22.054,22.0907,22.054,22.0724,38933.0
2018-10-09 09:30:00,24.0,24.04,23.94,24.04,39161.0,21.999,22.0357,21.944,22.0357,39161.0
2018-10-09 10:00:00,24.05,24.09,24.0,24.09,21115.0,22.0449,22.0815,21.999,22.0815,21115.0
2018-10-09 10:30:00,24.09,24.11,24.04,24.04,8059.0,22.0815,22.0999,22.0357,22.0357,8059.0
2018-10-09 11:00:00,24.05,24.05,23.98,24.03,18170.0,22.0449,22.0449,21.9807,22.0265,18170.0
2018-10-09 11:30:00,24.04,24.06,24.04,24.05,1100.0,22.0357,22.054,22.0357,22.0449,1100.0
2018-10-09 12:00:00,24.07,24.09,24.04,24.04,1966.0,22.0632,22.0815,22.0357,22.0357,1966.0
2018-10-09 12:30:00,24.04,24.04,23.99,24.01,4317.0,22.0357,22.0357,21.9899,22.0082,4317.0
2018-10-09 13:00:00,24.0,24.06,23.99,24.04,1800.0,21.999,22.054,21.9899,22.0357,1800.0
2018-10-09 13:30:00,24.05,24.05,24.01,24.05,2800.0,22.0449,22.0449,22.0082,22.0449,2800.0
2018-10-09 14:00:00,24.04,24.07,24.02,24.07,4004.0,22.0357,22.0632,22.0174,22.0632,4004.0
2018-10-09 14:30:00,24.07,24.08,24.06,24.07,4600.0,22.0632,22.0724,22.054,22.0632,4600.0
2018-10-09 15:00:00,24.08,24.09,24.05,24.05,3601.0,22.0724,22.0815,22.0449,22.0449,3601.0
2018-10-09 15:30:00,24.05,24.07,23.99,24.0,38870.0,22.0449,22.0632,21.9899,21.999,38870.0
2018-10-10 09:30:00,23.91,23.91,23.76,23.77,53822.0,21.9165,21.9165,21.779,21.7882,53822.0
2018-10-10 10:00:00,23.79,23.81,23.74,23.81,20972.0,21.8065,21.8249,21.7607,21.8249,20972.0
2018-10-10 10:30:00,23.81,23.81,23.76,23.77,12730.0,21.8249,21.8249,21.779,21.7882,12730.0
2018-10-10 11:00:00,23.76,23.76,23.67,23.72,15471.0,21.779,21.779,21.6965,21.7424,15471.0
2018-10-10 11:30:00,23.71,23.77,23.69,23.75,17441.0,21.7332,21.7882,21.7149,21.7699,17441.0
2018-10-10 12:00:00,23.74,23.75,23.73,23.73,6866.0,21.7607,21.7699,21.7515,21.7515,6866.0
2018-10-10 12:30:00,23.72,23.74,23.71,23.73,13178.0,21.7424,21.7607,21.7332,21.7515,13178.0
2018-10-10 13:00:00,23.72,23.73,23.67,23.72,22829.0,21.7424,21.7515,21.6965,21.7424,22829.0
2018-10-10 13:30:00,23.71,23.71,23.67,23.67,11442.0,21.7332,21.7332,21.6965,21.6965,11442.0
2018-10-10 14:00:00,23.67,23.68,23.62,23.65,18834.0,21.6965,21.7057,21.6507,21.6782,18834.0
2018-10-10 14:30:00,23.66,23.66,23.58,23.63,14670.0,21.6874,21.6874,21.614,21.6599,14670.0
2018-10-10 15:00:00,23.64,23.64,23.54,23.58,14792.0,21.669,21.669,21.5774,21.614,14792.0
2018-10-10 15:30:00,23.59,23.59,23.45,23.46,90935.0,21.6232,21.6232,21.4949,21.504,90935.0
2018-10-11 09:30:00,22.97,23.26,22.91,23.26,95636.0,21.0549,21.3207,20.9999,21.3207,95636.0
2018-10-11 10:00:00,23.25,23.25,23.06,23.2,64686.0,21.3116,21.3116,21.1374,21.2657,64686.0
2018-10-11 10:30:00,23.21,23.25,23.15,23.15,20024.0,21.2749,21.3116,21.2199,21.2199,20024.0
2018-10-11 11:00:00,23.14,23.16,23.05,23.13,65963.0,21.2107,21.2291,21.1282,21.2016,65963.0
2018-10-11 11:30:00,23.11,23.27,23.11,23.25,10683.0,21.1832,21.3299,21.1832,21.3116,10683.0
2018-10-11 12:00:00,23.24,23.34,23.23,23.31,33957.0,21.3024,21.394,21.2932,21.3666,33957.0
2018-10-11 12:30:00,23.32,23.32,23.27,23.3,28361.0,21.3757,21.3757,21.3299,21.3574,28361.0
2018-10-11 13:00:00,23.29,23.34,23.26,23.31,14400.0,21.3482,21.394,21.3207,21.3666,14400.0
2018-10-11 13:30:00,23.32,23.33,23.28,23.32,17701.0,21.3757,21.3849,21.3391,21.3757,17701.0
2018-10-11 14:00:00,23.32,23.33,23.25,23.26,15412.0,21.3757,21.3849,21.3116,21.3207,15412.0
2018-10-11 14:30:00,23.24,23.24,22.97,23.1,49496.0,21.3024,21.3024,21.0549,21.1741,49496.0
2018-10-11 15:00:00,23.09,23.37,23.08,23.36,23316.0,21.1649,21.4215,21.1557,21.4124,23316.0
2018-10-11 15:30:00,23.35,23.39,23.13,23.13,110568.0,21.4032,21.4399,21.2016,21.2016,110568.0
2018-10-12 09:30:00,23.4,23.43,23.32,23.36,91858.0,21.449,21.4765,21.3757,21.4124,91858.0
2018-10-12 10:00:00,23.35,23.35,23.29,23.29,23953.0,21.4032,21.4032,21.3482,21.3482,23953.0
2018-10-12 10:30:00,23.29,23.35,23.29,23.33,5300.0,21.3482,21.4032,21.3482,21.3849,5300.0
2018-10-12 11:00:00,23.33,23.35,23.31,23.31,9822.0,21.3849,21.4032,21.3666,21.3666,9822.0
2018-10-12 11:30:00,23.32,23.34,23.26,23.28,5543.0,21.3757,21.394,21.3207,21.3391,5543.0
2018-10-12 12:00:00,23.28,23.28,23.19,23.19,26024.0,21.3391,21.3391,21.2566,21.2566,26024.0
2018-10-12 12:30:00,23.19,23.21,23.14,23.21,13900.0,21.2566,21.2749,21.2107,21.2749,13900.0
2018-10-12 13:00:00,23.2,23.29,23.2,23.25,19982.0,21.2657,21.3482,21.2657,21.3116,19982.0
2018-10-12 13:30:00,23.24,23.28,23.19,23.27,10262.0,21.3024,21.3391,21.2566,21.3299,10262.0
2018-10-12 14:00:00,23.25,23.26,23.19,23.25,10300.0,21.3116,21.3207,21.2566,21.3116,10300.0
2018-10-12 14:30:00,23.29,23.33,23.24,23.32,11216.0,21.3482,21.3849,21.3024,21.3757,11216.0
2018-10-12 15:00:00,23.32,23.38,23.31,23.37,13892.0,21.3757,21.4307,21.3666,21.4215,13892.0
2018-10-12 15:30:00,23.37,23.45,23.36,23.42,49606.0,21.4215,21.4949,21.4124,21.4674,49606.0
2018-10-15 09:30:00,23.1,23.13,23.06,23.1,32399.0,21.1741,21.2016,21.1374,21.1741,32399.0
2018-10-15 10:00:00,23.07,23.07,23.02,23.06,10252.0,21.1466,21.1466,21.1007,21.1374,10252.0
2018-10-15 10:30:00,23.06,23.09,23.06,23.07,8000.0,21.1374,21.1649,21.1374,21.1466,8000.0
2018-10-15 11:00:00,23.08,23.11,23.06,23.11,4318.0,21.1557,21.1832,21.1374,21.1832,4318.0
2018-10-15 11:30:00,23.13,23.13,23.05,23.05,5400.0,21.2016,21.2016,21.1282,21.1282,5400.0
2018-10-15 12:00:00,23.05,23.06,23.03,23.06,3989.0,21.1282,21.1374,21.1099,21.1374,3989.0
2018-10-15 12:30:00,23.05,23.07,23.05,23.06,5186.0,21.1282,21.1466,21.1282,21.1374,5186.0
2018-10-15 13:00:00,23.05,23.09,23.05,23.07,5805.0,21.1282,21.1649,21.1282,21.1466,5805.0
2018-10-15 13:30:00,23.07,23.14,23.07,23.13,9113.0,21.1466,21.2107,21.1466,21.2016,9113.0
2018-10-15 14:00:00,23.12,23.12,23.08,23.08,12697.0,21.1924,21.1924,21.1557,21.1557,12697.0
2018-10-15 14:30:00,23.08,23.15,23.08,23.15,13743.0,21.1557,21.2199,21.1557,21.2199,13743.0
2018-10-15 15:00:00,23.15,23.18,23.09,23.12,15410.0,21.2199,21.2474,21.1649,21.1924,15410.0
2018-10-15 15:30:00,23.1,23.1,23.01,23.01,36043.0,21.1741,21.1741,21.0916,21.0916,36043.0
2018-10-16 09:30:00,23.0,23.02,22.96,23.0,127155.0,21.0824,21.1007,21.0457,21.0824,127155.0
2018-10-16 10:00:00,23.01,23.03,22.99,22.99,24404.0,21.0916,21.1099,21.0732,21.0732,24404.0
2018-10-16 10:30:00,22.98,23.04,22.98,23.04,10322.0,21.0641,21.1191,21.0641,21.1191,10322.0
2018-10-16 11:00:00,23.03,23.06,23.02,23.06,3765.0,21.1099,21.1374,21.1007,21.1374,3765.0
2018-10-16 11:30:00,23.07,23.07,23.05,23.07,18808.0,21.1466,21.1466,21.1282,21.1466,18808.0
2018-10-16 12:00:00,23.09,23.09,23.06,23.06,9894.0,21.1649,21.1649,21.1374,21.1374,9894.0
2018-10-16 12:30:00,23.06,23.09,23.06,23.09,4175.0,21.1374,21.1649,21.1374,21.1649,4175.0
2018-10-16 13:00:00,23.09,23.1,23.08,23.1,5160.0,21.1649,21.1741,21.1557,21.1741,5160.0
2018-10-16 13:30:00,23.09,23.1,23.06,23.06,30857.0,21.1649,21.1741,21.1374,21.1374,30857.0
2018-10-16 14:00:00,23.07,23.1,23.07,23.1,5934.0,21.1466,21.1741,21.1466,21.1741,5934.0
2018-10-16 14:30:00,23.11,23.11,23.07,23.07,9140.0,21.1832,21.1832,21.1466,21.1466,9140.0
2018-10-16 15:00:00,23.08,23.1,23.08,23.09,4967.0,21.1557,21.1741,21.1557,21.1649,4967.0
2018-10-16 15:30:00,23.09,23.14,23.09,23.12,51221.0,21.1649,21.2107,21.1649,21.1924,51221.0
2018-10-17 09:30:00,22.91,22.91,22.72,22.75,95205.0,20.9999,20.9999,20.8257,20.8532,95205.0
2018-10-17 10:00:00,22.74,22.77,22.72,22.73,13356.0,20.8441,20.8716,20.8257,20.8349,13356.0
2018-10-17 10:30:00,22.73,22.74,22.65,22.69,9141.0,20.8349,20.8441,20.7616,20.7982,9141.0
2018-10-17 11:00:00,22.68,22.74,22.67,22.74,4049.0,20.7891,20.8441,20.7799,20.8441,4049.0
2018-10-17 11:30:00,22.74,22.75,22.71,22.75,3102.0,20.8441,20.8532,20.8166,20.8532,3102.0
2018-10-17 12:00:00,22.77,22.81,22.77,22.8,2858.0,20.8716,20.9082,20.8716,20.8991,2858.0
2018-10-17 12:30:00,22.79,22.83,22.77,22.78,7739.0,20.8899,20.9266,20.8716,20.8807,7739.0
2018-10-17 13:00:00,22.8,22.85,22.79,22.83,8175.0,20.8991,20.9449,20.8899,20.9266,8175.0
2018-10-17 13:30:00,22.82,22.82,22.81,22.82,3192.0,20.9174,20.9174,20.9082,20.9174,3192.0
2018-10-17 14:00:00,22.81,22.82,22.72,22.72,5047.0,20.9082,20.9174,20.8257,20.8257,5047.0
2018-10-17 14:30:00,22.73,22.76,22.72,22.76,2400.0,20.8349,20.8624,20.8257,20.8624,2400.0
2018-10-17 15:00:00,22.75,22.76,22.72,22.75,6030.0,20.8532,20.8624,20.8257,20.8532,6030.0
2018-10-17 15:30:00,22.73,22.73,22.69,22.71,65837.0,20.8349,20.8349,20.7982,20.8166,65837.0
2018-10-18 09:30:00,22.41,22.43,22.27,22.28,59182.0,20.5416,20.5599,20.4133,20.4224,59182.0
2018-10-18 10:00:00,22.28,22.34,22.26,22.32,41237.0,20.4224,20.4774,20.4041,20.4591,41237.0
2018-10-18 10:30:00,22.32,22.38,22.32,22.38,16744.0,20.4591,20.5141,20.4591,20.5141,16744.0
2018-10-18 11:00:00,22.35,22.35,22.27,22.27,22930.0,20.4866,20.4866,20.4133,20.4133,22930.0
2018-10-18 11:30:00,22.26,22.26,22.17,22.19,41144.0,20.4041,20.4041,20.3216,20.3399,41144.0
2018-10-18 12:00:00,22.19,22.22,22.17,22.21,13053.0,20.3399,20.3674,20.3216,20.3583,13053.0
2018-10-18 12:30:00,22.2,22.21,22.18,22.18,9735.0,20.3491,20.3583,20.3308,20.3308,9735.0
2018-10-18 13:00:00,22.17,22.17,22.08,22.08,15437.0,20.3216,20.3216,20.2391,20.2391,15437.0
2018-10-18 13:30:00,22.09,22.1,22.03,22.05,15505.0,20.2483,20.2574,20.1933,20.2116,15505.0
2018-10-18 14:00:00,22.05,22.11,22.05,22.09,13670.0,20.2116,20.2666,20.2116,20.2483,13670.0
2018-10-18 14:30:00,22.09,22.14,22.07,22.09,21762.0,20.2483,20.2941,20.2299,20.2483,21762.0
2018-10-18 15:00:00,22.09,22.11,22.06,22.09,26977.0,20.2483,20.2666,20.2208,20.2483,26977.0
2018-10-18 15:30:00,22.08,22.09,22.0,22.03,101815.0,20.2391,20.2483,20.1658,20.1933,101815.0
2018-10-19 09:30:00,22.84,23.01,22.82,22.98,86633.0,20.9357,21.0916,20.9174,21.0641,86633.0
2018-10-19 10:00:00,22.98,23.0,22.94,22.94,30002.0,21.0641,21.0824,21.0274,21.0274,30002.0
2018-10-19 10:30:00,22.93,22.95,22.91,22.91,17596.0,21.0182,21.0366,20.9999,20.9999,17596.0
2018-10-19 11:00:00,22.92,22.94,22.88,22.88,38149.0,21.0091,21.0274,20.9724,20.9724,38149.0
2018-10-19 11:30:00,22.88,22.9,22.86,22.9,5593.0,20.9724,20.9907,20.9541,20.9907,5593.0
2018-10-19 12:00:00,22.91,22.91,22.84,22.84,22069.0,20.9999,20.9999,20.9357,20.9357,22069.0
2018-10-19 12:30:00,22.84,22.84,22.77,22.84,39698.0,20.9357,20.9357,20.8716,20.9357,39698.0
2018-10-19 13:00:00,22.85,22.88,22.83,22.88,6700.0,20.9449,20.9724,20.9266,20.9724,6700.0
2018-10-19 13:30:00,22.87,22.87,22.83,22.83,8105.0,20.9632,20.9632,20.9266,20.9266,8105.0
2018-10-19 14:00:00,22.82,22.82,22.76,22.8,18530.0,20.9174,20.9174,20.8624,20.8991,18530.0
2018-10-19 14:30:00,22.8,22.85,22.8,22.83,10353.0,20.8991,20.9449,20.8991,20.9266,10353.0
2018-10-19 15:00:00,22.82,22.85,22.79,22.85,6806.0,20.9174,20.9449,20.8899,20.9449,6806.0
2018-10-19 15:30:00,22.85,22.86,22.82,22.85,54593.0,20.9449,20.9541,20.9174,20.9449,54593.0
2018-10-22 09:30:00,23.91,23.93,23.84,23.86,121200.0,21.9165,21.9349,21.8524,21.8707,121200.0
2018-10-22 10:00:00,23.86,23.89,23.82,23.85,53775.0,21.8707,21.8982,21.834,21.8615,53775.0
2018-10-22 10:30:00,23.85,23.95,23.84,23.93,39340.0,21.8615,21.9532,21.8524,21.9349,39340.0
2018-10-22 11:00:00,23.93,23.93,23.86,23.9,13497.0,21.9349,21.9349,21.8707,21.9074,13497.0
2018-10-22 11:30:00,23.87,23.87,23.83,23.83,19495.0,21.8799,21.8799,21.8432,21.8432,19495.0
2018-10-22 12:00:00,23.84,23.86,23.77,23.79,20008.0,21.8524,21.8707,21.7882,21.8065,20008.0
2018-10-22 12:30:00,23.79,23.84,23.76,23.82,17637.0,21.8065,21.8524,21.779,21.834,17637.0
2018-10-22 13:00:00,23.83,23.83,23.83,23.83,300.0,21.8432,21.8432,21.8432,21.8432,300.0
2018-10-22 13:30:00,23.83,23.88,23.83,23.85,17167.0,21.8432,21.889,21.8432,21.8615,17167.0
2018-10-22 14:00:00,23.85,23.86,23.85,23.86,4447.0,21.8615,21.8707,21.8615,21.8707,4447.0
2018-10-22 14:30:00,23.85,23.9,23.85,23.88,9906.0,21.8615,21.9074,21.8615,21.889,9906.0
2018-10-22 15:00:00,23.89,23.92,23.89,23.92,21022.0,21.8982,21.9257,21.8982,21.9257,21022.0
2018-10-22 15:30:00,23.92,23.95,23.87,23.9,209205.0,21.9257,21.9532,21.8799,21.9074,209205.0
2018-10-23 09:30:00,23.14,23.2,23.13,23.18,83137.0,21.2107,21.2657,21.2016,21.2474,83137.0
2018-10-23 10:00:00,23.17,23.17,23.05,23.1,24963.0,21.2382,21.2382,21.1282,21.1741,24963.0
2018-10-23 10:30:00,23.1,23.15,23.08,23.12,15926.0,21.1741,21.2199,21.1557,21.1924,15926.0
2018-10-23 11:00:00,23.11,23.19,23.11,23.17,16651.0,21.1832,21.2566,21.1832,21.2382,16651.0
2018-10-23 11:30:00,23.17,23.19,23.13,23.13,13607.0,21.2382,21.2566,21.2016,21.2016,13607.0
2018-10-23 12:00:00,23.13,23.23,23.13,23.21,8341.0,21.2016,21.2932,21.2016,21.2749,8341.0
2018-10-23 12:30:00,23.22,23.27,23.22,23.23,2816.0,21.2841,21.3299,21.2841,21.2932,2816.0
2018-10-23 13:00:00,23.24,23.33,23.24,23.3,10282.0,21.3024,21.3849,21.3024,21.3574,10282.0
2018-10-23 13:30:00,23.29,23.31,23.22,23.24,20754.0,21.3482,21.3666,21.2841,21.3024,20754.0
2018-10-23 14:00:00,23.24,23.33,23.24,23.32,10171.0,21.3024,21.3849,21.3024,21.3757,10171.0
2018-10-23 14:30:00,23.33,23.46,23.33,23.46,52295.0,21.3849,21.504,21.3849,21.504,52295.0
2018-10-23 15:00:00,23.46,23.5,23.46,23.46,18787.0,21.504,21.5407,21.504,21.504,18787.0
2018-10-23 15:30:00,23.46,23.47,23.39,23.42,55345.0,21.504,21.5132,21.4399,21.4674,55345.0
2018-10-24 09:30:00,23.43,23.44,23.37,23.39,19409.0,21.4765,21.4857,21.4215,21.4399,19409.0
2018-10-24 10:00:00,23.37,23.39,23.36,23.36,2948.0,21.4215,21.4399,21.4124,21.4124,2948.0
2018-10-24 10:30:00,23.35,23.38,23.33,23.34,10415.0,21.4032,21.4307,21.3849,21.394,10415.0
2018-10-24 11:00:00,23.33,23.33,23.24,23.25,14757.0,21.3849,21.3849,21.3024,21.3116,14757.0
2018-10-24 11:30:00,23.22,23.33,23.22,23.33,7150.0,21.2841,21.3849,21.2841,21.3849,7150.0
2018-10-24 12:00:00,23.32,23.35,23.29,23.31,10834.0,21.3757,21.4032,21.3482,21.3666,10834.0
2018-10-24 12:30:00,23.28,23.31,23.26,23.31,8569.0,21.3391,21.3666,21.3207,21.3666,8569.0
2018-10-24 13:00:00,23.28,23.28,23.22,23.24,4723.0,21.3391,21.3391,21.2841,21.3024,4723.0
2018-10-24 13:30:00,23.22,23.26,23.21,23.24,5238.0,21.2841,21.3207,21.2749,21.3024,5238.0
2018-10-24 14:00:00,23.22,23.26,23.19,23.26,6821.0,21.2841,21.3207,21.2566,21.3207,6821.0
2018-10-24 14:30:00,23.25,23.29,23.22,23.23,9253.0,21.3116,21.3482,21.2841,21.2932,9253.0
2018-10-24 15:00:00,23.21,23.21,23.14,23.14,14642.0,21.2749,21.2749,21.2107,21.2107,14642.0
2018-10-24 15:30:00,23.15,23.16,22.98,22.98,48242.0,21.2199,21.2291,21.0641,21.0641,48242.0
2018-10-25 09:30:00,23.38,23.44,23.33,23.43,57227.0,21.4307,21.4857,21.3849,21.4765,57227.0
2018-10-25 10:00:00,23.45,23.47,23.42,23.46,9333.0,21.4949,21.5132,21.4674,21.504,9333.0
2018-10-25 10:30:00,23.46,23.51,23.46,23.48,26091.0,21.504,21.5499,21.504,21.5224,26091.0
2018-10-25 11:00:00,23.48,23.56,23.45,23.56,14590.0,21.5224,21.5957,21.4949,21.5957,14590.0
2018-10-25 11:30:00,23.57,23.57,23.53,23.55,30315.0,21.6049,21.6049,21.5682,21.5865,30315.0
2018-10-25 12:00:00,23.56,23.56,23.52,23.52,25879.0,21.5957,21.5957,21.559,21.559,25879.0
2018-10-25 12:30:00,23.52,23.56,23.51,23.56,2700.0,21.559,21.5957,21.5499,21.5957,2700.0
2018-10-25 13:00:00,23.57,23.57,23.53,23.56,3307.0,21.6049,21.6049,21.5682,21.5957,3307.0
2018-10-25 13:30:00,23.56,23.61,23.56,23.6,8545.0,21.5957,21.6415,21.5957,21.6324,8545.0
2018-10-25 14:00:00,23.6,23.64,23.59,23.64,13577.0,21.6324,21.669,21.6232,21.669,13577.0
2018-10-25 14:30:00,23.64,23.68,23.64,23.66,16366.0,21.669,21.7057,21.669,21.6874,16366.0
2018-10-25 15:00:00,23.66,23.69,23.64,23.64,18188.0,21.6874,21.7149,21.669,21.669,18188.0
2018-10-25 15:30:00,23.67,23.67,23.54,23.59,142712.0,21.6965,21.6965,21.5774,21.6232,142712.0
2018-10-26 09:30:00,23.16,23.22,23.05,23.2,68477.0,21.2291,21.2841,21.1282,21.2657,68477.0
2018-10-26 10:00:00,23.16,23.16,23.05,23.1,41236.0,21.2291,21.2291,21.1282,21.1741,41236.0
2018-10-26 10:30:00,23.1,23.11,23.06,23.07,29135.0,21.1741,21.1832,21.1374,21.1466,29135.0
2018-10-26 11:00:00,23.07,23.18,23.07,23.18,36041.0,21.1466,21.2474,21.1466,21.2474,36041.0
2018-10-26 11:30:00,23.2,23.27,23.2,23.25,19451.0,21.2657,21.3299,21.2657,21.3116,19451.0
2018-10-26 12:00:00,23.27,23.35,23.26,23.35,12472.0,21.3299,21.4032,21.3207,21.4032,12472.0
2018-10-26 12:30:00,23.34,23.42,23.34,23.35,32341.0,21.394,21.4674,21.394,21.4032,32341.0
2018-10-26 13:00:00,23.36,23.4,23.35,23.35,23703.0,21.4124,21.449,21.4032,21.4032,23703.0
2018-10-26 13:30:00,23.33,23.39,23.29,23.38,26844.0,21.3849,21.4399,21.3482,21.4307,26844.0
2018-10-26 14:00:00,23.38,23.38,23.29,23.33,20427.0,21.4307,21.4307,21.3482,21.3849,20427.0
2018-10-26 14:30:00,23.35,23.37,23.24,23.25,18355.0,21.4032,21.4215,21.3024,21.3116,18355.0
2018-10-26 15:00:00,23.25,23.33,23.19,23.31,26440.0,21.3116,21.3849,21.2566,21.3666,26440.0
2018-10-26 15:30:00,23.3,23.37,23.26,23.28,92415.0,21.3574,21.4215,21.3207,21.3391,92415.0
2018-10-29 09:30:00,22.66,22.72,22.53,22.57,119430.0,20.7707,20.8257,20.6516,20.6882,119430.0
2018-10-29 10:00:00,22.58,22.64,22.58,22.61,89615.0,20.6974,20.7524,20.6974,20.7249,89615.0
2018-10-29 10:30:00,22.61,22.63,22.58,22.62,132471.0,20.7249,20.7432,20.6974,20.7341,132471.0
2018-10-29 11:00:00,22.62,22.62,22.55,22.58,37924.0,20.7341,20.7341,20.6699,20.6974,37924.0
2018-10-29 11:30:00,22.58,22.61,22.55,22.56,20583.0,20.6974,20.7249,20.6699,20.6791,20583.0
2018-10-29 12:00:00,22.55,22.56,22.5,22.5,58667.0,20.6699,20.6791,20.6241,20.6241,58667.0
2018-10-29 12:30:00,22.5,22.54,22.5,22.5,52444.0,20.6241,20.6607,20.6241,20.6241,52444.0
2018-10-29 13:00:00,22.51,22.55,22.5,22.5,18487.0,20.6333,20.6699,20.6241,20.6241,18487.0
2018-10-29 13:30:00,22.5,22.53,22.5,22.51,17971.0,20.6241,20.6516,20.6241,20.6333,17971.0
2018-10-29 14:00:00,22.5,22.5,22.35,22.38,116090.0,20.6241,20.6241,20.4866,20.5141,116090.0
2018-10-29 14:30:00,22.37,22.37,22.29,22.3,49862.0,20.5049,20.5049,20.4316,20.4408,49862.0
2018-10-29 15:00:00,22.29,22.29,22.2,22.23,37172.0,20.4316,20.4316,20.3491,20.3766,37172.0
2018-10-29 15:30:00,22.22,22.29,22.11,22.27,126413.0,20.3674,20.4316,20.2666,20.4133,126413.0
2018-10-30 09:30:00,22.5,22.7,22.49,22.7,53137.0,20.6241,20.8074,20.6149,20.8074,53137.0
2018-10-30 10:00:00,22.7,22.7,22.62,22.62,7156.0,20.8074,20.8074,20.7341,20.7341,7156.0
2018-10-30 10:30:00,22.62,22.64,22.54,22.55,7928.0,20.7341,20.7524,20.6607,20.6699,7928.0
2018-10-30 11:00:00,22.55,22.61,22.55,22.61,15887.0,20.6699,20.7249,20.6699,20.7249,15887.0
2018-10-30 11:30:00,22.61,22.65,22.59,22.59,9940.0,20.7249,20.7616,20.7066,20.7066,9940.0
2018-10-30 12:00:00,22.6,22.62,22.57,22.59,17177.0,20.7157,20.7341,20.6882,20.7066,17177.0
2018-10-30 12:30:00,22.58,22.59,22.54,22.54,9083.0,20.6974,20.7066,20.6607,20.6607,9083.0
2018-10-30 13:00:00,22.52,22.54,22.5,22.51,18808.0,20.6424,20.6607,20.6241,20.6333,18808.0
2018-10-30 13:30:00,22.51,22.58,22.5,22.58,10548.0,20.6333,20.6974,20.6241,20.6974,10548.0
2018-10-30 14:00:00,22.58,22.58,22.51,22.53,3100.0,20.6974,20.6974,20.6333,20.6516,3100.0
2018-10-30 14:30:00,22.53,22.62,22.52,22.61,13684.0,20.6516,20.7341,20.6424,20.7249,13684.0
2018-10-30 15:00:00,22.61,22.65,22.57,22.64,15067.0,20.7249,20.7616,20.6882,20.7524,15067.0
2018-10-30 15:30:00,22.64,22.75,22.63,22.72,69934.0,20.7524,20.8532,20.7432,20.8257,69934.0
2018-10-31 09:30:00,23.04,23.13,23.04,23.13,329228.0,21.1191,21.2016,21.1191,21.2016,329228.0
2018-10-31 10:00:00,23.15,23.18,23.13,23.17,11833.0,21.2199,21.2474,21.2016,21.2382,11833.0
2018-10-31 10:30:00,23.17,23.19,23.14,23.15,23862.0,21.2382,21.2566,21.2107,21.2199,23862.0
2018-10-31 11:00:00,23.15,23.16,23.12,23.16,17600.0,21.2199,21.2291,21.1924,21.2291,17600.0
2018-10-31 11:30:00,23.16,23.16,23.12,23.15,15849.0,21.2291,21.2291,21.1924,21.2199,15849.0
2018-10-31 12:00:00,23.15,23.15,23.1,23.12,7275.0,21.2199,21.2199,21.1741,21.1924,7275.0
2018-10-31 12:30:00,23.13,23.19,23.13,23.19,6428.0,21.2016,21.2566,21.2016,21.2566,6428.0
2018-10-31 13:00:00,23.19,23.2,23.18,23.19,17501.0,21.2566,21.2657,21.2474,21.2566,17501.0
2018-10-31 13:30:00,23.19,23.21,23.18,23.21,8558.0,21.2566,21.2749,21.2474,21.2749,8558.0
2018-10-31 14:00:00,23.2,23.24,23.19,23.23,6400.0,21.2657,21.3024,21.2566,21.2932,6400.0
2018-10-31 14:30:00,23.24,23.24,23.22,23.24,6100.0,21.3024,21.3024,21.2841,21.3024,6100.0
2018-10-31 15:00:00,23.25,23.25,23.23,23.24,24178.0,21.3116,21.3116,21.2932,21.3024,24178.0
2018-10-31 15:30:00,23.24,23.24,23.2,23.22,155586.0,21.3024,21.3024,21.2657,21.2841,155586.0
2018-11-01 09:30:00,23.4,23.43,23.35,23.39,54179.0,21.449,21.4765,21.4032,21.4399,54179.0
2018-11-01 10:00:00,23.39,23.68,23.35,23.64,133093.0,21.4399,21.7057,21.4032,21.669,133093.0
2018-11-01 10:30:00,23.67,23.8,23.66,23.8,25536.0,21.6965,21.8157,21.6874,21.8157,25536.0
2018-11-01 11:00:00,23.81,23.89,23.74,23.87,138323.0,21.8249,21.8982,21.7607,21.8799,138323.0
2018-11-01 11:30:00,23.88,23.9,23.84,23.87,52730.0,21.889,21.9074,21.8524,21.8799,52730.0
2018-11-01 12:00:00,23.88,23.96,23.88,23.94,145117.0,21.889,21.9624,21.889,21.944,145117.0
2018-11-01 12:30:00,23.95,24.09,23.94,24.09,97747.0,21.9532,22.0815,21.944,22.0815,97747.0
2018-11-01 13:00:00,24.09,24.14,24.02,24.14,199064.0,22.0815,22.1274,22.0174,22.1274,199064.0
2018-11-01 13:30:00,24.14,24.14,24.1,24.13,20374.0,22.1274,22.1274,22.0907,22.1182,20374.0
2018-11-01 14:00:00,24.12,24.12,24.08,24.12,40187.0,22.109,22.109,22.0724,22.109,40187.0
2018-11-01 14:30:00,24.12,24.12,24.1,24.11,19494.0,22.109,22.109,22.0907,22.0999,19494.0
2018-11-01 15:00:00,24.12,24.13,24.11,24.13,18684.0,22.109,22.1182,22.0999,22.1182,18684.0
2018-11-01 15:30:00,24.13,24.17,24.09,24.11,185159.0,22.1182,22.1548,22.0815,22.0999,185159.0
2018-11-02 09:30:00,24.44,24.51,24.32,24.46,307448.0,22.4023,22.4665,22.2923,22.4207,307448.0
2018-11-02 10:00:00,24.45,24.45,24.35,24.36,29975.0,22.4115,22.4115,22.3198,22.329,29975.0
2018-11-02 10:30:00,24.35,24.37,24.24,24.26,39240.0,22.3198,22.3382,22.219,22.2373,39240.0
2018-11-02 11:00:00,24.26,24.26,24.15,24.19,27641.0,22.2373,22.2373,22.1365,22.1732,27641.0
2018-11-02 11:30:00,24.2,24.21,24.13,24.14,30262.0,22.1823,22.1915,22.1182,22.1274,30262.0
2018-11-02 12:00:00,24.14,24.14,24.04,24.04,37363.0,22.1274,22.1274,22.0357,22.0357,37363.0
2018-11-02 12:30:00,24.05,24.05,23.92,23.96,33568.0,22.0449,22.0449,21.9257,21.9624,33568.0
2018-11-02 13:00:00,23.97,24.05,23.91,24.05,20100.0,21.9715,22.0449,21.9165,22.0449,20100.0
2018-11-02 13:30:00,24.04,24.09,24.02,24.05,11381.0,22.0357,22.0815,22.0174,22.0449,11381.0
2018-11-02 14:00:00,24.05,24.18,23.98,24.18,25667.0,22.0449,22.164,21.9807,22.164,25667.0
2018-11-02 14:30:00,24.17,24.19,24.09,24.14,42007.0,22.1548,22.1732,22.0815,22.1274,42007.0
2018-11-02 15:00:00,24.14,24.16,24.07,24.11,24581.0,22.1274,22.1457,22.0632,22.0999,24581.0
2018-11-02 15:30:00,24.1,24.14,24.09,24.11,69549.0,22.0907,22.1274,22.0815,22.0999,69549.0
2018-11-05 09:30:00,24.02,24.07,24.02,24.04,45540.0,22.0174,22.0632,22.0174,22.0357,45540.0
2018-11-05 10:00:00,24.05,24.05,23.95,23.97,16800.0,22.0449,22.0449,21.9532,21.9715,16800.0
2018-11-05 10:30:00,24.0,24.04,23.98,24.01,96994.0,21.999,22.0357,21.9807,22.0082,96994.0
2018-11-05 11:00:00,24.01,24.01,23.9,23.9,168135.0,22.0082,22.0082,21.9074,21.9074,168135.0
2018-11-05 11:30:00,23.9,23.91,23.86,23.9,13193.0,21.9074,21.9165,21.8707,21.9074,13193.0
2018-11-05 12:00:00,23.9,23.91,23.88,23.9,7685.0,21.9074,21.9165,21.889,21.9074,7685.0
2018-11-05 12:30:00,23.91,23.91,23.89,23.9,11062.0,21.9165,21.9165,21.8982,21.9074,11062.0
2018-11-05 13:00:00,23.9,23.92,23.9,23.91,8741.0,21.9074,21.9257,21.9074,21.9165,8741.0
2018-11-05 13:30:00,23.92,23.93,23.91,23.93,10600.0,21.9257,21.9349,21.9165,21.9349,10600.0
2018-11-05 14:00:00,23.92,23.97,23.92,23.96,11522.0,21.9257,21.9715,21.9257,21.9624,11522.0
2018-11-05 14:30:00,23.95,23.97,23.95,23.96,6714.0,21.9532,21.9715,21.9532,21.9624,6714.0
2018-11-05 15:00:00,23.96,23.97,23.95,23.95,12604.0,21.9624,21.9715,21.9532,21.9532,12604.0
2018-11-05 15:30:00,23.95,23.97,23.93,23.93,42998.0,21.9532,21.9715,21.9349,21.9349,42998.0
2018-11-06 09:30:00,23.8,23.88,23.8,23.87,30614.0,21.8157,21.889,21.8157,21.8799,30614.0
2018-11-06 10:00:00,23.87,23.87,23.84,23.85,47248.0,21.8799,21.8799,21.8524,21.8615,47248.0
2018-11-06 10:30:00,23.84,23.84,23.79,23.81,10452.0,21.8524,21.8524,21.8065,21.8249,10452.0
2018-11-06 11:00:00,23.82,23.82,23.77,23.79,17081.0,21.834,21.834,21.7882,21.8065,17081.0
2018-11-06 11:30:00,23.79,23.81,23.79,23.8,11753.0,21.8065,21.8249,21.8065,21.8157,11753.0
2018-11-06 12:00:00,23.8,23.81,23.79,23.8,9157.0,21.8157,21.8249,21.8065,21.8157,9157.0
2018-11-06 12:30:00,23.81,23.82,23.8,23.8,5686.0,21.8249,21.834,21.8157,21.8157,5686.0
2018-11-06 13:00:00,23.8,23.81,23.79,23.79,4240.0,21.8157,21.8249,21.8065,21.8065,4240.0
2018-11-06 13:30:00,23.79,23.79,23.79,23.79,0.0,21.8065,21.8065,21.8065,21.8065,0.0
2018-11-06 14:00:00,23.78,23.78,23.73,23.73,33636.0,21.7974,21.7974,21.7515,21.7515,33636.0
2018-11-06 14:30:00,23.72,23.75,23.72,23.74,10790.0,21.7424,21.7699,21.7424,21.7607,10790.0
2018-11-06 15:00:00,23.74,23.76,23.74,23.76,6300.0,21.7607,21.779,21.7607,21.779,6300.0
2018-11-06 15:30:00,23.76,23.8,23.74,23.78,37569.0,21.779,21.8157,21.7607,21.7974,37569.0
2018-11-07 09:30:00,23.88,23.88,23.76,23.77,32107.0,21.889,21.889,21.779,21.7882,32107.0
2018-11-07 10:00:00,23.76,23.78,23.74,23.78,41303.0,21.779,21.7974,21.7607,21.7974,41303.0
2018-11-07 10:30:00,23.78,23.83,23.78,23.81,6800.0,21.7974,21.8432,21.7974,21.8249,6800.0
2018-11-07 11:00:00,23.81,23.83,23.78,23.81,11894.0,21.8249,21.8432,21.7974,21.8249,11894.0
2018-11-07 11:30:00,23.81,23.86,23.81,23.86,7787.0,21.8249,21.8707,21.8249,21.8707,7787.0
2018-11-07 12:00:00,23.86,23.86,23.85,23.85,895.0,21.8707,21.8707,21.8615,21.8615,895.0
2018-11-07 12:30:00,23.85,23.9,23.85,23.9,1011.0,21.8615,21.9074,21.8615,21.9074,1011.0
2018-11-07 13:00:00,23.9,23.91,23.9,23.91,816.0,21.9074,21.9165,21.9074,21.9165,816.0
2018-11-07 13:30:00,23.9,23.91,23.9,23.91,7594.0,21.9074,21.9165,21.9074,21.9165,7594.0
2018-11-07 14:00:00,23.92,23.94,23.92,23.94,21105.0,21.9257,21.944,21.9257,21.944,21105.0
2018-11-07 14:30:00,23.96,23.96,23.93,23.95,22839.0,21.9624,21.9624,21.9349,21.9532,22839.0
2018-11-07 15:00:00,23.95,24.0,23.95,23.99,19051.0,21.9532,21.999,21.9532,21.9899,19051.0
2018-11-07 15:30:00,23.99,24.01,23.97,24.0,67990.0,21.9899,22.0082,21.9715,21.999,67990.0
2018-11-08 09:30:00,23.61,23.62,23.54,23.56,75743.0,21.6415,21.6507,21.5774,21.5957,75743.0
2018-11-08 10:00:00,23.56,23.56,23.5,23.52,21658.0,21.5957,21.5957,21.5407,21.559,21658.0
2018-11-08 10:30:00,23.51,23.55,23.5,23.55,10514.0,21.5499,21.5865,21.5407,21.5865,10514.0
2018-11-08 11:00:00,23.54,23.55,23.52,23.52,5123.0,21.5774,21.5865,21.559,21.559,5123.0
2018-11-08 11:30:00,23.53,23.55,23.52,23.52,4952.0,21.5682,21.5865,21.559,21.559,4952.0
2018-11-08 12:00:00,23.5,23.51,23.49,23.49,7826.0,21.5407,21.5499,21.5315,21.5315,7826.0
2018-11-08 12:30:00,23.48,23.49,23.46,23.46,4656.0,21.5224,21.5315,21.504,21.504,4656.0
2018-11-08 13:00:00,23.46,23.48,23.46,23.47,2500.0,21.504,21.5224,21.504,21.5132,2500.0
2018-11-08 13:30:00,23.46,23.48,23.45,23.47,20314.0,21.504,21.5224,21.4949,21.5132,20314.0
2018-11-08 14:00:00,23.48,23.5,23.42,23.42,30221.0,21.5224,21.5407,21.4674,21.4674,30221.0
2018-11-08 14:30:00,23.41,23.41,23.3,23.31,39168.0,21.4582,21.4582,21.3574,21.3666,39168.0
2018-11-08 15:00:00,23.31,23.36,23.3,23.36,20332.0,21.3666,21.4124,21.3574,21.4124,20332.0
2018-11-08 15:30:00,23.35,23.37,23.32,23.35,61003.0,21.4032,21.4215,21.3757,21.4032,61003.0
2018-11-09 09:30:00,23.0,23.0,22.94,22.96,46367.0,21.0824,21.0824,21.0274,21.0457,46367.0
2018-11-09 10:00:00,22.96,22.97,22.93,22.96,16805.0,21.0457,21.0549,21.0182,21.0457,16805.0
2018-11-09 10:30:00,22.97,22.99,22.95,22.96,14435.0,21.0549,21.0732,21.0366,21.0457,14435.0
2018-11-09 11:00:00,22.97,22.99,22.94,22.98,11850.0,21.0549,21.0732,21.0274,21.0641,11850.0
2018-11-09 11:30:00,22.99,23.0,22.92,22.92,5100.0,21.0732,21.0824,21.0091,21.0091,5100.0
2018-11-09 12:00:00,22.92,22.92,22.83,22.84,108024.0,21.0091,21.0091,20.9266,20.9357,108024.0
2018-11-09 12:30:00,22.84,22.88,22.81,22.86,34016.0,20.9357,20.9724,20.9082,20.9541,34016.0
2018-11-09 13:00:00,22.85,22.86,22.82,22.83,8601.0,20.9449,20.9541,20.9174,20.9266,8601.0
2018-11-09 13:30:00,22.82,22.84,22.81,22.82,1835.0,20.9174,20.9357,20.9082,20.9174,1835.0
2018-11-09 14:00:00,22.82,22.84,22.79,22.8,8834.0,20.9174,20.9357,20.8899,20.8991,8834.0
2018-11-09 14:30:00,22.8,22.94,22.8,22.92,11775.0,20.8991,21.0274,20.8991,21.0091,11775.0
2018-11-09 15:00:00,22.91,22.95,22.9,22.94,2250.0,20.9999,21.0366,20.9907,21.0274,2250.0
2018-11-09 15:30:00,22.95,22.99,22.92,22.93,56143.0,21.0366,21.0732,21.0091,21.0182,56143.0
2018-11-12 09:30:00,23.21,23.21,23.13,23.14,89559.0,21.2749,21.2749,21.2016,21.2107,89559.0
2018-11-12 10:00:00,23.14,23.16,23.11,23.14,67064.0,21.2107,21.2291,21.1832,21.2107,67064.0
2018-11-12 10:30:00,23.13,23.13,23.08,23.08,25896.0,21.2016,21.2016,21.1557,21.1557,25896.0
2018-11-12 11:00:00,23.08,23.09,23.02,23.02,31834.0,21.1557,21.1649,21.1007,21.1007,31834.0
2018-11-12 11:30:00,23.02,23.09,23.02,23.09,4800.0,21.1007,21.1649,21.1007,21.1649,4800.0
2018-11-12 12:00:00,23.09,23.13,23.07,23.11,33688.0,21.1649,21.2016,21.1466,21.1832,33688.0
2018-11-12 12:30:00,23.11,23.13,23.1,23.1,4000.0,21.1832,21.2016,21.1741,21.1741,4000.0
2018-11-12 13:00:00,23.1,23.1,23.07,23.1,2700.0,21.1741,21.1741,21.1466,21.1741,2700.0
2018-11-12 13:30:00,23.1,23.13,23.09,23.13,1800.0,21.1741,21.2016,21.1649,21.2016,1800.0
2018-11-12 14:00:00,23.12,23.17,23.12,23.14,2800.0,21.1924,21.2382,21.1924,21.2107,2800.0
2018-11-12 14:30:00,23.14,23.15,23.1,23.11,5674.0,21.2107,21.2199,21.1741,21.1832,5674.0
2018-11-12 15:00:00,23.11,23.14,23.09,23.12,8601.0,21.1832,21.2107,21.1649,21.1924,8601.0
2018-11-12 15:30:00,23.11,23.11,23.03,23.06,50164.0,21.1832,21.1832,21.1099,21.1374,50164.0
2018-11-13 09:30:00,23.61,23.66,23.6,23.62,102906.0,21.6415,21.6874,21.6324,21.6507,102906.0
2018-11-13 10:00:00,23.61,23.64,23.55,23.55,16097.0,21.6415,21.669,21.5865,21.5865,16097.0
2018-11-13 10:30:00,23.54,23.78,23.54,23.78,40681.0,21.5774,21.7974,21.5774,21.7974,40681.0
2018-11-13 11:00:00,23.77,23.88,23.76,23.85,29994.0,21.7882,21.889,21.779,21.8615,29994.0
2018-11-13 11:30:00,23.84,23.86,23.83,23.84,24704.0,21.8524,21.8707,21.8432,21.8524,24704.0
2018-11-13 12:00:00,23.85,23.85,23.8,23.83,23166.0,21.8615,21.8615,21.8157,21.8432,23166.0
2018-11-13 12:30:00,23.81,23.81,23.76,23.77,16753.0,21.8249,21.8249,21.779,21.7882,16753.0
2018-11-13 13:00:00,23.78,23.81,23.76,23.77,7034.0,21.7974,21.8249,21.779,21.7882,7034.0
2018-11-13 13:30:00,23.78,23.83,23.78,23.79,13353.0,21.7974,21.8432,21.7974,21.8065,13353.0
2018-11-13 14:00:00,23.79,23.79,23.71,23.75,11100.0,21.8065,21.8065,21.7332,21.7699,11100.0
2018-11-13 14:30:00,23.75,23.77,23.72,23.74,14671.0,21.7699,21.7882,21.7424,21.7607,14671.0
2018-11-13 15:00:00,23.75,23.79,23.71,23.73,7712.0,21.7699,21.8065,21.7332,21.7515,7712.0
2018-11-13 15:30:00,23.72,23.75,23.7,23.73,58916.0,21.7424,21.7699,21.724,21.7515,58916.0
2018-11-14 09:30:00,23.6,23.61,23.54,23.57,42494.0,21.6324,21.6415,21.5774,21.6049,42494.0
2018-11-14 10:00:00,23.57,23.57,23.46,23.47,20348.0,21.6049,21.6049,21.504,21.5132,20348.0
2018-11-14 10:30:00,23.48,23.51,23.44,23.44,18604.0,21.5224,21.5499,21.4857,21.4857,18604.0
2018-11-14 11:00:00,23.45,23.45,23.4,23.44,12109.0,21.4949,21.4949,21.449,21.4857,12109.0
2018-11-14 11:30:00,23.44,23.46,23.4,23.45,16983.0,21.4857,21.504,21.449,21.4949,16983.0
2018-11-14 12:00:00,23.46,23.49,23.41,23.49,3800.0,21.504,21.5315,21.4582,21.5315,3800.0
2018-11-14 12:30:00,23.49,23.49,23.42,23.42,13600.0,21.5315,21.5315,21.4674,21.4674,13600.0
2018-11-14 13:00:00,23.42,23.47,23.42,23.43,15725.0,21.4674,21.5132,21.4674,21.4765,15725.0
2018-11-14 13:30:00,23.44,23.44,23.36,23.39,7681.0,21.4857,21.4857,21.4124,21.4399,7681.0
2018-11-14 14:00:00,23.36,23.42,23.31,23.36,15515.0,21.4124,21.4674,21.3666,21.4124,15515.0
2018-11-14 14:30:00,23.35,23.45,23.34,23.45,18606.0,21.4032,21.4949,21.394,21.4949,18606.0
2018-11-14 15:00:00,23.45,23.51,23.45,23.48,32360.0,21.4949,21.5499,21.4949,21.5224,32360.0
2018-11-14 15:30:00,23.45,23.45,23.38,23.39,84839.0,21.4949,21.4949,21.4307,21.4399,84839.0
2018-11-15 09:30:00,23.68,23.75,23.62,23.73,38616.0,21.7057,21.7699,21.6507,21.7515,38616.0
2018-11-15 10:00:00,23.72,23.74,23.7,23.72,12232.0,21.7424,21.7607,21.724,21.7424,12232.0
2018-11-15 10:30:00,23.71,23.71,23.65,23.68,16941.0,21.7332,21.7332,21.6782,21.7057,16941.0
2018-11-15 11:00:00,23.69,23.79,23.68,23.79,21242.0,21.7149,21.8065,21.7057,21.8065,21242.0
2018-11-15 11:30:00,23.79,23.85,23.79,23.85,8373.0,21.8065,21.8615,21.8065,21.8615,8373.0
2018-11-15 12:00:00,23.85,23.87,23.82,23.86,9778.0,21.8615,21.8799,21.834,21.8707,9778.0
2018-11-15 12:30:00,23.86,23.87,23.8,23.8,4950.0,21.8707,21.8799,21.8157,21.8157,4950.0
2018-11-15 13:00:00,23.81,24.03,23.78,24.03,27380.0,21.8249,22.0265,21.7974,22.0265,27380.0
2018-11-15 13:30:00,24.04,24.1,23.99,24.07,40404.0,22.0357,22.0907,21.9899,22.0632,40404.0
2018-11-15 14:00:00,24.08,24.12,24.05,24.12,14156.0,22.0724,22.109,22.0449,22.109,14156.0
2018-11-15 14:30:00,24.13,24.15,24.09,24.09,10800.0,22.1182,22.1365,22.0815,22.0815,10800.0
2018-11-15 15:00:00,24.09,24.09,23.89,23.92,92805.0,22.0815,22.0815,21.8982,21.9257,92805.0
2018-11-15 15:30:00,23.93,24.0,23.92,23.99,60347.0,21.9349,21.999,21.9257,21.9899,60347.0
2018-11-16 09:30:00,23.95,24.0,23.93,23.97,60221.0,21.9532,21.999,21.9349,21.9715,60221.0
2018-11-16 10:00:00,23.96,24.02,23.96,24.01,8892.0,21.9624,22.0174,21.9624,22.0082,8892.0
2018-11-16 10:30:00,24.01,24.04,23.94,23.94,123835.0,22.0082,22.0357,21.944,21.944,123835.0
2018-11-16 11:00:00,23.94,23.96,23.91,23.93,57305.0,21.944,21.9624,21.9165,21.9349,57305.0
2018-11-16 11:30:00,23.93,23.93,23.91,23.93,9058.0,21.9349,21.9349,21.9165,21.9349,9058.0
2018-11-16 12:00:00,23.89,23.95,23.89,23.94,3899.0,21.8982,21.9532,21.8982,21.944,3899.0
2018-11-16 12:30:00,23.92,24.25,23.92,24.21,58018.0,21.9257,22.2282,21.9257,22.1915,58018.0
2018-11-16 13:00:00,24.23,24.23,24.1,24.1,10711.0,22.2098,22.2098,22.0907,22.0907,10711.0
2018-11-16 13:30:00,24.1,24.11,24.07,24.09,9467.0,22.0907,22.0999,22.0632,22.0815,9467.0
2018-11-16 14:00:00,24.1,24.13,24.1,24.11,1700.0,22.0907,22.1182,22.0907,22.0999,1700.0
2018-11-16 14:30:00,24.15,24.15,24.14,24.14,2163.0,22.1365,22.1365,22.1274,22.1274,2163.0
2018-11-16 15:00:00,24.16,24.21,24.15,24.21,13302.0,22.1457,22.1915,22.1365,22.1915,13302.0
2018-11-16 15:30:00,24.2,24.22,24.14,24.17,64798.0,22.1823,22.2007,22.1274,22.1548,64798.0
2018-11-19 09:30:00,24.15,24.16,24.06,24.08,36746.0,22.1365,22.1457,22.054,22.0724,36746.0
2018-11-19 10:00:00,24.07,24.07,24.02,24.02,24209.0,22.0632,22.0632,22.0174,22.0174,24209.0
2018-11-19 10:30:00,24.03,24.08,24.0,24.08,16236.0,22.0265,22.0724,21.999,22.0724,16236.0
2018-11-19 11:00:00,24.08,24.09,24.01,24.01,15329.0,22.0724,22.0815,22.0082,22.0082,15329.0
2018-11-19 11:30:00,24.01,24.01,23.92,23.95,10050.0,22.0082,22.0082,21.9257,21.9532,10050.0
2018-11-19 12:00:00,23.94,23.95,23.9,23.94,11024.0,21.944,21.9532,21.9074,21.944,11024.0
2018-11-19 12:30:00,23.92,23.98,23.9,23.96,10732.0,21.9257,21.9807,21.9074,21.9624,10732.0
2018-11-19 13:00:00,23.96,23.96,23.92,23.94,9495.0,21.9624,21.9624,21.9257,21.944,9495.0
2018-11-19 13:30:00,23.95,23.98,23.93,23.95,6043.0,21.9532,21.9807,21.9349,21.9532,6043.0
2018-11-19 14:00:00,23.93,23.93,23.89,23.91,9229.0,21.9349,21.9349,21.8982,21.9165,9229.0
2018-11-19 14:30:00,23.9,23.96,23.9,23.95,9493.0,21.9074,21.9624,21.9074,21.9532,9493.0
2018-11-19 15:00:00,23.95,23.99,23.93,23.95,12820.0,21.9532,21.9899,21.9349,21.9532,12820.0
2018-11-19 15:30:00,23.96,23.96,23.9,23.93,47870.0,21.9624,21.9624,21.9074,21.9349,47870.0
2018-11-20 09:30:00,23.41,23.44,23.34,23.37,56537.0,21.4582,21.4857,21.394,21.4215,56537.0
2018-11-20 10:00:00,23.37,23.38,23.27,23.29,39568.0,21.4215,21.4307,21.3299,21.3482,39568.0
2018-11-20 10:30:00,23.29,23.4,23.27,23.4,23890.0,21.3482,21.449,21.3299,21.449,23890.0
2018-11-20 11:00:00,23.4,23.4,23.33,23.33,10378.0,21.449,21.449,21.3849,21.3849,10378.0
2018-11-20 11:30:00,23.32,23.38,23.31,23.37,17114.0,21.3757,21.4307,21.3666,21.4215,17114.0
2018-11-20 12:00:00,23.39,23.39,23.33,23.36,9739.0,21.4399,21.4399,21.3849,21.4124,9739.0
2018-11-20 12:30:00,23.36,23.36,23.31,23.32,5577.0,21.4124,21.4124,21.3666,21.3757,5577.0
2018-11-20 13:00:00,23.31,23.31,23.25,23.25,6242.0,21.3666,21.3666,21.3116,21.3116,6242.0
2018-11-20 13:30:00,23.26,23.28,23.24,23.24,5140.0,21.3207,21.3391,21.3024,21.3024,5140.0
2018-11-20 14:00:00,23.24,23.25,23.2,23.21,21282.0,21.3024,21.3116,21.2657,21.2749,21282.0
2018-11-20 14:30:00,23.21,23.26,23.21,23.22,13342.0,21.2749,21.3207,21.2749,21.2841,13342.0
2018-11-20 15:00:00,23.22,23.27,23.18,23.27,26644.0,21.2841,21.3299,21.2474,21.3299,26644.0
2018-11-20 15:30:00,23.24,23.31,23.24,23.26,117550.0,21.3024,21.3666,21.3024,21.3207,117550.0
2018-11-21 09:30:00,23.73,23.78,23.71,23.76,56425.0,21.7515,21.7974,21.7332,21.779,56425.0
2018-11-21 10:00:00,23.77,23.81,23.76,23.81,16282.0,21.7882,21.8249,21.779,21.8249,16282.0
2018-11-21 10:30:00,23.8,23.8,23.75,23.76,4327.0,21.8157,21.8157,21.7699,21.779,4327.0
2018-11-21 11:00:00,23.75,23.82,23.75,23.81,13996.0,21.7699,21.834,21.7699,21.8249,13996.0
2018-11-21 11:30:00,23.83,23.83,23.78,23.79,7228.0,21.8432,21.8432,21.7974,21.8065,7228.0
2018-11-21 12:00:00,23.78,23.78,23.73,23.74,10111.0,21.7974,21.7974,21.7515,21.7607,10111.0
2018-11-21 12:30:00,23.73,23.76,23.73,23.76,3650.0,21.7515,21.779,21.7515,21.779,3650.0
2018-11-21 13:00:00,23.75,23.76,23.72,23.72,3400.0,21.7699,21.779,21.7424,21.7424,3400.0
2018-11-21 13:30:00,23.74,23.74,23.72,23.73,3496.0,21.7607,21.7607,21.7424,21.7515,3496.0
2018-11-21 14:00:00,23.73,23.73,23.71,23.71,2913.0,21.7515,21.7515,21.7332,21.7332,2913.0
2018-11-21 14:30:00,23.7,23.7,23.69,23.69,1031.0,21.724,21.724,21.7149,21.7149,1031.0
2018-11-21 15:00:00,23.7,23.75,23.7,23.72,13050.0,21.724,21.7699,21.724,21.7424,13050.0
2018-11-21 15:30:00,23.71,23.71,23.64,23.69,128925.0,21.7332,21.7332,21.669,21.7149,128925.0
2018-11-23 09:30:00,23.0,23.06,22.96,23.05,90007.0,21.0824,21.1374,21.0457,21.1282,90007.0
2018-11-23 10:00:00,23.04,23.06,23.01,23.01,47745.0,21.1191,21.1374,21.0916,21.0916,47745.0
2018-11-23 10:30:00,23.01,23.06,23.01,23.06,75821.0,21.0916,21.1374,21.0916,21.1374,75821.0
2018-11-23 11:00:00,23.06,23.08,23.06,23.07,39781.0,21.1374,21.1557,21.1374,21.1466,39781.0
2018-11-23 11:30:00,23.06,23.07,23.03,23.03,25953.0,21.1374,21.1466,21.1099,21.1099,25953.0
2018-11-23 12:00:00,23.03,23.03,23.02,23.02,11781.0,21.1099,21.1099,21.1007,21.1007,11781.0
2018-11-23 12:30:00,23.03,23.05,22.96,22.98,129953.0,21.1099,21.1282,21.0457,21.0641,129953.0
2018-11-26 09:30:00,23.08,23.09,23.04,23.08,35859.0,21.1557,21.1649,21.1191,21.1557,35859.0
2018-11-26 10:00:00,23.09,23.1,23.02,23.02,12053.0,21.1649,21.1741,21.1007,21.1007,12053.0
2018-11-26 10:30:00,23.03,23.04,23.02,23.04,4600.0,21.1099,21.1191,21.1007,21.1191,4600.0
2018-11-26 11:00:00,23.05,23.05,23.02,23.02,8246.0,21.1282,21.1282,21.1007,21.1007,8246.0
2018-11-26 11:30:00,23.01,23.04,23.0,23.02,14757.0,21.0916,21.1191,21.0824,21.1007,14757.0
2018-11-26 12:00:00,23.04,23.04,23.01,23.01,3900.0,21.1191,21.1191,21.0916,21.0916,3900.0
2018-11-26 12:30:00,22.99,22.99,22.97,22.98,6110.0,21.0732,21.0732,21.0549,21.0641,6110.0
2018-11-26 13:00:00,22.98,23.01,22.98,23.0,4210.0,21.0641,21.0916,21.0641,21.0824,4210.0
2018-11-26 13:30:00,22.99,23.02,22.99,23.02,2534.0,21.0732,21.1007,21.0732,21.1007,2534.0
2018-11-26 14:00:00,23.03,23.04,23.03,23.04,2244.0,21.1099,21.1191,21.1099,21.1191,2244.0
2018-11-26 14:30:00,23.06,23.07,23.03,23.04,9393.0,21.1374,21.1466,21.1099,21.1191,9393.0
2018-11-26 15:00:00,23.05,23.05,23.03,23.05,9029.0,21.1282,21.1282,21.1099,21.1282,9029.0
2018-11-26 15:30:00,23.05,23.06,23.03,23.06,38686.0,21.1282,21.1374,21.1099,21.1374,38686.0
2018-11-27 09:30:00,22.85,22.9,22.78,22.8,38478.0,20.9449,20.9907,20.8807,20.8991,38478.0
2018-11-27 10:00:00,22.82,22.87,22.81,22.87,11110.0,20.9174,20.9632,20.9082,20.9632,11110.0
2018-11-27 10:30:00,22.86,22.9,22.85,22.9,2150.0,20.9541,20.9907,20.9449,20.9907,2150.0
2018-11-27 11:00:00,22.9,22.91,22.9,22.91,3750.0,20.9907,20.9999,20.9907,20.9999,3750.0
2018-11-27 11:30:00,22.9,22.9,22.89,22.89,1843.0,20.9907,20.9907,20.9816,20.9816,1843.0
2018-11-27 12:00:00,22.91,22.92,22.85,22.85,9183.0,20.9999,21.0091,20.9449,20.9449,9183.0
2018-11-27 12:30:00,22.85,22.89,22.85,22.88,7470.0,20.9449,20.9816,20.9449,20.9724,7470.0
2018-11-27 13:00:00,22.87,22.93,22.83,22.85,40012.0,20.9632,21.0182,20.9266,20.9449,40012.0
2018-11-27 13:30:00,22.85,22.9,22.85,22.9,24375.0,20.9449,20.9907,20.9449,20.9907,24375.0
2018-11-27 14:00:00,22.93,22.94,22.92,22.92,5900.0,21.0182,21.0274,21.0091,21.0091,5900.0
2018-11-27 14:30:00,22.94,22.97,22.94,22.95,12900.0,21.0274,21.0549,21.0274,21.0366,12900.0
2018-11-27 15:00:00,22.95,22.96,22.94,22.94,8911.0,21.0366,21.0457,21.0274,21.0274,8911.0
2018-11-27 15:30:00,22.93,22.96,22.93,22.96,41853.0,21.0182,21.0457,21.0182,21.0457,41853.0
2018-11-28 09:30:00,23.18,23.18,23.1,23.11,31864.0,21.2474,21.2474,21.1741,21.1832,31864.0
2018-11-28 10:00:00,23.13,23.14,23.09,23.09,178861.0,21.2016,21.2107,21.1649,21.1649,178861.0
2018-11-28 10:30:00,23.1,23.12,23.1,23.12,7573.0,21.1741,21.1924,21.1741,21.1924,7573.0
2018-11-28 11:00:00,23.15,23.18,23.15,23.17,2776.0,21.2199,21.2474,21.2199,21.2382,2776.0
2018-11-28 11:30:00,23.18,23.22,23.18,23.18,8390.0,21.2474,21.2841,21.2474,21.2474,8390.0
2018-11-28 12:00:00,23.2,23.46,23.2,23.45,71028.0,21.2657,21.504,21.2657,21.4949,71028.0
2018-11-28 12:30:00,23.45,23.47,23.41,23.45,25789.0,21.4949,21.5132,21.4582,21.4949,25789.0
2018-11-28 13:00:00,23.45,23.49,23.42,23.46,13530.0,21.4949,21.5315,21.4674,21.504,13530.0
2018-11-28 13:30:00,23.46,23.5,23.46,23.5,10600.0,21.504,21.5407,21.504,21.5407,10600.0
2018-11-28 14:00:00,23.49,23.5,23.45,23.47,10487.0,21.5315,21.5407,21.4949,21.5132,10487.0
2018-11-28 14:30:00,23.46,23.48,23.45,23.45,12800.0,21.504,21.5224,21.4949,21.4949,12800.0
2018-11-28 15:00:00,23.45,23.45,23.43,23.45,10407.0,21.4949,21.4949,21.4765,21.4949,10407.0
2018-11-28 15:30:00,23.44,23.5,23.44,23.5,94897.0,21.4857,21.5407,21.4857,21.5407,94897.0
2018-11-29 09:30:00,23.0,23.07,23.0,23.04,21565.0,21.0824,21.1466,21.0824,21.1191,21565.0
2018-11-29 10:00:00,23.03,23.03,22.97,22.98,17093.0,21.1099,21.1099,21.0549,21.0641,17093.0
2018-11-29 10:30:00,22.97,23.09,22.92,22.94,54471.0,21.0549,21.1649,21.0091,21.0274,54471.0
2018-11-29 11:00:00,22.95,23.07,22.94,23.07,85272.0,21.0366,21.1466,21.0274,21.1466,85272.0
2018-11-29 11:30:00,23.07,23.13,23.06,23.09,34181.0,21.1466,21.2016,21.1374,21.1649,34181.0
2018-11-29 12:00:00,23.09,23.09,23.05,23.07,17299.0,21.1649,21.1649,21.1282,21.1466,17299.0
2018-11-29 12:30:00,23.08,23.11,23.08,23.1,10423.0,21.1557,21.1832,21.1557,21.1741,10423.0
2018-11-29 13:00:00,23.1,23.1,23.07,23.1,3879.0,21.1741,21.1741,21.1466,21.1741,3879.0
2018-11-29 13:30:00,23.11,23.14,23.11,23.13,14100.0,21.1832,21.2107,21.1832,21.2016,14100.0
2018-11-29 14:00:00,23.13,23.16,23.13,23.15,15886.0,21.2016,21.2291,21.2016,21.2199,15886.0
2018-11-29 14:30:00,23.15,23.18,23.15,23.18,4959.0,21.2199,21.2474,21.2199,21.2474,4959.0
2018-11-29 15:00:00,23.17,23.17,23.14,23.15,5816.0,21.2382,21.2382,21.2107,21.2199,5816.0
2018-11-29 15:30:00,23.15,23.15,23.06,23.07,48777.0,21.2199,21.2199,21.1374,21.1466,48777.0
2018-11-30 09:30:00,23.19,23.19,23.1,23.13,39882.0,21.2566,21.2566,21.1741,21.2016,39882.0
2018-11-30 10:00:00,23.13,23.17,23.12,23.12,32739.0,21.2016,21.2382,21.1924,21.1924,32739.0
2018-11-30 10:30:00,23.13,23.16,23.13,23.14,15216.0,21.2016,21.2291,21.2016,21.2107,15216.0
2018-11-30 11:00:00,23.15,23.15,23.14,23.15,10584.0,21.2199,21.2199,21.2107,21.2199,10584.0
2018-11-30 11:30:00,23.14,23.22,23.14,23.22,7857.0,21.2107,21.2841,21.2107,21.2841,7857.0
2018-11-30 12:00:00,23.21,23.24,23.21,23.23,5156.0,21.2749,21.3024,21.2749,21.2932,5156.0
2018-11-30 12:30:00,23.23,23.23,23.2,23.2,6000.0,21.2932,21.2932,21.2657,21.2657,6000.0
2018-11-30 13:00:00,23.19,23.22,23.18,23.22,7500.0,21.2566,21.2841,21.2474,21.2841,7500.0
2018-11-30 13:30:00,23.23,23.33,23.23,23.31,46645.0,21.2932,21.3849,21.2932,21.3666,46645.0
2018-11-30 14:00:00,23.31,23.34,23.31,23.34,5576.0,21.3666,21.394,21.3666,21.394,5576.0
2018-11-30 14:30:00,23.35,23.36,23.35,23.36,8027.0,21.4032,21.4124,21.4032,21.4124,8027.0
2018-11-30 15:00:00,23.35,23.41,23.34,23.41,19614.0,21.4032,21.4582,21.394,21.4582,19614.0
2018-11-30 15:30:00,23.41,23.43,23.33,23.42,124433.0,21.4582,21.4765,21.3849,21.4674,124433.0
2018-12-03 09:30:00,24.18,24.22,24.1,24.15,217870.0,22.164,22.2007,22.0907,22.1365,217870.0
2018-12-03 10:00:00,24.16,24.24,24.16,24.24,112532.0,22.1457,22.219,22.1457,22.219,112532.0
2018-12-03 10:30:00,24.23,24.23,24.18,24.19,157664.0,22.2098,22.2098,22.164,22.1732,157664.0
2018-12-03 11:00:00,24.19,24.21,24.18,24.2,111396.0,22.1732,22.1915,22.164,22.1823,111396.0
2018-12-03 11:30:00,24.2,24.2,24.14,24.14,17744.0,22.1823,22.1823,22.1274,22.1274,17744.0
2018-12-03 12:00:00,24.14,24.19,24.14,24.19,15829.0,22.1274,22.1732,22.1274,22.1732,15829.0
2018-12-03 12:30:00,24.2,24.2,24.17,24.17,3599.0,22.1823,22.1823,22.1548,22.1548,3599.0
2018-12-03 13:00:00,24.18,24.24,24.18,24.24,10717.0,22.164,22.219,22.164,22.219,10717.0
2018-12-03 13:30:00,24.23,24.23,24.2,24.2,16142.0,22.2098,22.2098,22.1823,22.1823,16142.0
2018-12-03 14:00:00,24.2,24.21,24.17,24.21,7700.0,22.1823,22.1915,22.1548,22.1915,7700.0
2018-12-03 14:30:00,24.22,24.23,24.21,24.22,7663.0,22.2007,22.2098,22.1915,22.2007,7663.0
2018-12-03 15:00:00,24.23,24.25,24.23,24.24,9000.0,22.2098,22.2282,22.2098,22.219,9000.0
2018-12-03 15:30:00,24.24,24.25,24.2,24.23,93853.0,22.219,22.2282,22.1823,22.2098,93853.0
2018-12-04 09:30:00,24.33,24.38,24.29,24.3,75082.0,22.3015,22.3473,22.2648,22.274,75082.0
2018-12-04 10:00:00,24.3,24.32,24.27,24.27,49669.0,22.274,22.2923,22.2465,22.2465,49669.0
2018-12-04 10:30:00,24.28,24.29,24.24,24.24,33287.0,22.2557,22.2648,22.219,22.219,33287.0
2018-12-04 11:00:00,24.24,24.26,24.24,24.25,7700.0,22.219,22.2373,22.219,22.2282,7700.0
2018-12-04 11:30:00,24.24,24.26,24.23,24.23,28901.0,22.219,22.2373,22.2098,22.2098,28901.0
2018-12-04 12:00:00,24.23,24.23,24.03,24.03,30890.0,22.2098,22.2098,22.0265,22.0265,30890.0
2018-12-04 12:30:00,24.02,24.08,23.99,24.04,27150.0,22.0174,22.0724,21.9899,22.0357,27150.0
2018-12-04 13:00:00,24.03,24.04,23.95,23.95,29798.0,22.0265,22.0357,21.9532,21.9532,29798.0
2018-12-04 13:30:00,23.95,24.0,23.9,24.0,26370.0,21.9532,21.999,21.9074,21.999,26370.0
2018-12-04 14:00:00,23.99,23.99,23.94,23.94,11802.0,21.9899,21.9899,21.944,21.944,11802.0
2018-12-04 14:30:00,23.94,24.03,23.94,23.96,19416.0,21.944,22.0265,21.944,21.9624,19416.0
2018-12-04 15:00:00,23.95,23.95,23.93,23.93,28045.0,21.9532,21.9532,21.9349,21.9349,28045.0
2018-12-04 15:30:00,23.93,23.94,23.85,23.9,70178.0,21.9349,21.944,21.8615,21.9074,70178.0
2018-12-06 09:30:00,23.31,23.44,23.28,23.34,102645.0,21.3666,21.4857,21.3391,21.394,102645.0
2018-12-06 10:00:00,23.34,23.43,23.34,23.42,30379.0,21.394,21.4765,21.394,21.4674,30379.0
2018-12-06 10:30:00,23.43,23.44,23.35,23.35,27013.0,21.4765,21.4857,21.4032,21.4032,27013.0
2018-12-06 11:00:00,23.36,23.36,23.22,23.22,60759.0,21.4124,21.4124,21.2841,21.2841,60759.0
2018-12-06 11:30:00,23.22,23.33,23.22,23.31,43086.0,21.2841,21.3849,21.2841,21.3666,43086.0
2018-12-06 12:00:00,23.31,23.39,23.3,23.39,26091.0,21.3666,21.4399,21.3574,21.4399,26091.0
2018-12-06 12:30:00,23.4,23.4,23.37,23.4,17997.0,21.449,21.449,21.4215,21.449,17997.0
2018-12-06 13:00:00,23.4,23.4,23.33,23.33,19134.0,21.449,21.449,21.3849,21.3849,19134.0
2018-12-06 13:30:00,23.33,23.42,23.32,23.41,6189.0,21.3849,21.4674,21.3757,21.4582,6189.0
2018-12-06 14:00:00,23.42,23.43,23.36,23.39,13493.0,21.4674,21.4765,21.4124,21.4399,13493.0
2018-12-06 14:30:00,23.4,23.42,23.35,23.41,10488.0,21.449,21.4674,21.4032,21.4582,10488.0
2018-12-06 15:00:00,23.42,23.44,23.39,23.44,10752.0,21.4674,21.4857,21.4399,21.4857,10752.0
2018-12-06 15:30:00,23.45,23.59,23.45,23.59,56651.0,21.4949,21.6232,21.4949,21.6232,56651.0
2018-12-07 09:30:00,23.27,23.28,23.19,23.24,73219.0,21.598,21.6073,21.5238,21.5702,73219.0
2018-12-07 10:00:00,23.25,23.25,23.1,23.13,12792.0,21.5794,21.5794,21.4402,21.4681,12792.0
2018-12-07 10:30:00,23.13,23.13,23.08,23.11,22035.0,21.4681,21.4681,21.4217,21.4495,22035.0
2018-12-07 11:00:00,23.12,23.12,23.0,23.01,29134.0,21.4588,21.4588,21.3474,21.3567,29134.0
2018-12-07 11:30:00,23.02,23.08,23.01,23.01,19679.0,21.366,21.4217,21.3567,21.3567,19679.0
2018-12-07 12:00:00,23.01,23.04,23.0,23.01,8120.0,21.3567,21.3845,21.3474,21.3567,8120.0
2018-12-07 12:30:00,23.01,23.05,22.98,23.05,45723.0,21.3567,21.3938,21.3288,21.3938,45723.0
2018-12-07 13:00:00,23.03,23.06,22.97,23.0,8298.0,21.3753,21.4031,21.3196,21.3474,8298.0
2018-12-07 13:30:00,22.98,22.98,22.92,22.92,18720.0,21.3288,21.3288,21.2732,21.2732,18720.0
2018-12-07 14:00:00,22.92,22.98,22.9,22.95,14455.0,21.2732,21.3288,21.2546,21.301,14455.0
2018-12-07 14:30:00,22.95,22.95,22.87,22.88,17488.0,21.301,21.301,21.2267,21.236,17488.0
2018-12-07 15:00:00,22.89,22.96,22.86,22.96,15769.0,21.2453,21.3103,21.2175,21.3103,15769.0
2018-12-07 15:30:00,22.96,23.0,22.94,22.98,57967.0,21.3103,21.3474,21.2917,21.3288,57967.0
2018-12-10 09:30:00,22.85,22.85,22.71,22.73,98161.0,21.2082,21.2082,21.0782,21.0968,98161.0
2018-12-10 10:00:00,22.73,22.79,22.71,22.76,41542.0,21.0968,21.1525,21.0782,21.1247,41542.0
2018-12-10 10:30:00,22.76,22.76,22.65,22.66,39855.0,21.1247,21.1247,21.0226,21.0318,39855.0
2018-12-10 11:00:00,22.66,22.67,22.58,22.59,41146.0,21.0318,21.0411,20.9576,20.9669,41146.0
2018-12-10 11:30:00,22.59,22.66,22.58,22.6,15668.0,20.9669,21.0318,20.9576,20.9761,15668.0
2018-12-10 12:00:00,22.61,22.64,22.58,22.63,9416.0,20.9854,21.0133,20.9576,21.004,9416.0
2018-12-10 12:30:00,22.63,22.71,22.63,22.7,11699.0,21.004,21.0782,21.004,21.069,11699.0
2018-12-10 13:00:00,22.71,22.74,22.7,22.72,24446.0,21.0782,21.1061,21.069,21.0875,24446.0
2018-12-10 13:30:00,22.72,22.77,22.72,22.77,7298.0,21.0875,21.1339,21.0875,21.1339,7298.0
2018-12-10 14:00:00,22.77,22.78,22.74,22.76,9918.0,21.1339,21.1432,21.1061,21.1247,9918.0
2018-12-10 14:30:00,22.76,22.82,22.76,22.77,15226.0,21.1247,21.1803,21.1247,21.1339,15226.0
2018-12-10 15:00:00,22.77,22.8,22.77,22.79,10300.0,21.1339,21.1618,21.1339,21.1525,10300.0
2018-12-10 15:30:00,22.8,22.86,22.79,22.82,106405.0,21.1618,21.2175,21.1525,21.1803,106405.0
2018-12-11 09:30:00,23.08,23.09,23.04,23.06,46814.0,21.4217,21.4309,21.3845,21.4031,46814.0
2018-12-11 10:00:00,23.06,23.09,23.03,23.06,24000.0,21.4031,21.4309,21.3753,21.4031,24000.0
2018-12-11 10:30:00,23.07,23.08,23.0,23.02,11326.0,21.4124,21.4217,21.3474,21.366,11326.0
2018-12-11 11:00:00,23.01,23.03,22.99,23.01,12300.0,21.3567,21.3753,21.3381,21.3567,12300.0
2018-12-11 11:30:00,22.99,22.99,22.97,22.99,20155.0,21.3381,21.3381,21.3196,21.3381,20155.0
2018-12-11 12:00:00,22.97,22.97,22.92,22.97,10807.0,21.3196,21.3196,21.2732,21.3196,10807.0
2018-12-11 12:30:00,22.97,22.99,22.95,22.96,13330.0,21.3196,21.3381,21.301,21.3103,13330.0
2018-12-11 13:00:00,22.95,22.97,22.94,22.94,21200.0,21.301,21.3196,21.2917,21.2917,21200.0
2018-12-11 13:30:00,22.94,22.94,22.89,22.89,8096.0,21.2917,21.2917,21.2453,21.2453,8096.0
2018-12-11 14:00:00,22.89,23.0,22.89,23.0,16901.0,21.2453,21.3474,21.2453,21.3474,16901.0
2018-12-11 14:30:00,23.01,23.03,23.0,23.0,13320.0,21.3567,21.3753,21.3474,21.3474,13320.0
2018-12-11 15:00:00,23.01,23.05,22.98,23.03,11439.0,21.3567,21.3938,21.3288,21.3753,11439.0
2018-12-11 15:30:00,23.04,23.07,23.0,23.05,90580.0,21.3845,21.4124,21.3474,21.3938,90580.0
2018-12-12 09:30:00,23.18,23.19,23.16,23.18,25439.0,21.5145,21.5238,21.4959,21.5145,25439.0
2018-12-12 10:00:00,23.18,23.2,23.17,23.19,7646.0,21.5145,21.533,21.5052,21.5238,7646.0
2018-12-12 10:30:00,23.18,23.22,23.16,23.22,10431.0,21.5145,21.5516,21.4959,21.5516,10431.0
2018-12-12 11:00:00,23.22,23.22,23.16,23.16,5577.0,21.5516,21.5516,21.4959,21.4959,5577.0
2018-12-12 11:30:00,23.16,23.21,23.16,23.2,6274.0,21.4959,21.5423,21.4959,21.533,6274.0
2018-12-12 12:00:00,23.22,23.23,23.2,23.23,8528.0,21.5516,21.5609,21.533,21.5609,8528.0
2018-12-12 12:30:00,23.24,23.28,23.22,23.28,8928.0,21.5702,21.6073,21.5516,21.6073,8928.0
2018-12-12 13:00:00,23.28,23.29,23.26,23.28,9000.0,21.6073,21.6166,21.5887,21.6073,9000.0
2018-12-12 13:30:00,23.27,23.27,23.22,23.23,8493.0,21.598,21.598,21.5516,21.5609,8493.0
2018-12-12 14:00:00,23.23,23.24,23.15,23.15,8444.0,21.5609,21.5702,21.4866,21.4866,8444.0
2018-12-12 14:30:00,23.15,23.18,23.14,23.18,6409.0,21.4866,21.5145,21.4773,21.5145,6409.0
2018-12-12 15:00:00,23.19,23.2,23.16,23.16,15583.0,21.5238,21.533,21.4959,21.4959,15583.0
2018-12-12 15:30:00,23.17,23.19,23.14,23.15,57485.0,21.5052,21.5238,21.4773,21.4866,57485.0
2018-12-13 09:30:00,23.37,23.39,23.31,23.31,24795.0,21.6908,21.7094,21.6351,21.6351,24795.0
2018-12-13 10:00:00,23.31,23.41,23.31,23.36,10083.0,21.6351,21.7279,21.6351,21.6815,10083.0
2018-12-13 10:30:00,23.37,23.38,23.32,23.36,7024.0,21.6908,21.7001,21.6444,21.6815,7024.0
2018-12-13 11:00:00,23.36,23.37,23.34,23.35,5815.0,21.6815,21.6908,21.663,21.6723,5815.0
2018-12-13 11:30:00,23.36,23.41,23.35,23.38,9080.0,21.6815,21.7279,21.6723,21.7001,9080.0
2018-12-13 12:00:00,23.35,23.37,23.33,23.34,6087.0,21.6723,21.6908,21.6537,21.663,6087.0
2018-12-13 12:30:00,23.38,23.39,23.37,23.37,9471.0,21.7001,21.7094,21.6908,21.6908,9471.0
2018-12-13 13:00:00,23.35,23.37,23.35,23.36,1200.0,21.6723,21.6908,21.6723,21.6815,1200.0
2018-12-13 13:30:00,23.39,23.46,23.39,23.44,132774.0,21.7094,21.7744,21.7094,21.7558,132774.0
2018-12-13 14:00:00,23.44,23.45,23.43,23.45,27307.0,21.7558,21.7651,21.7465,21.7651,27307.0
2018-12-13 14:30:00,23.44,23.45,23.44,23.45,7661.0,21.7558,21.7651,21.7558,21.7651,7661.0
2018-12-13 15:00:00,23.45,23.46,23.44,23.45,9746.0,21.7651,21.7744,21.7558,21.7651,9746.0
2018-12-13 15:30:00,23.44,23.44,23.41,23.42,35771.0,21.7558,21.7558,21.7279,21.7372,35771.0
2018-12-14 09:30:00,23.05,23.05,22.97,23.04,48107.0,21.3938,21.3938,21.3196,21.3845,48107.0
2018-12-14 10:00:00,23.04,23.05,23.03,23.03,16613.0,21.3845,21.3938,21.3753,21.3753,16613.0
2018-12-14 10:30:00,23.02,23.07,23.0,23.06,11712.0,21.366,21.4124,21.3474,21.4031,11712.0
2018-12-14 11:00:00,23.07,23.09,23.05,23.08,11703.0,21.4124,21.4309,21.3938,21.4217,11703.0
2018-12-14 11:30:00,23.09,23.09,23.06,23.08,11010.0,21.4309,21.4309,21.4031,21.4217,11010.0
2018-12-14 12:00:00,23.09,23.1,23.07,23.08,14695.0,21.4309,21.4402,21.4124,21.4217,14695.0
2018-12-14 12:30:00,23.1,23.11,23.08,23.09,3300.0,21.4402,21.4495,21.4217,21.4309,3300.0
2018-12-14 13:00:00,23.08,23.09,23.06,23.07,4428.0,21.4217,21.4309,21.4031,21.4124,4428.0
2018-12-14 13:30:00,23.05,23.06,23.03,23.05,9894.0,21.3938,21.4031,21.3753,21.3938,9894.0
2018-12-14 14:00:00,23.05,23.05,23.03,23.05,9748.0,21.3938,21.3938,21.3753,21.3938,9748.0
2018-12-14 14:30:00,23.05,23.05,23.0,23.04,29048.0,21.3938,21.3938,21.3474,21.3845,29048.0
2018-12-14 15:00:00,23.03,23.05,23.01,23.02,16470.0,21.3753,21.3938,21.3567,21.366,16470.0
2018-12-14 15:30:00,23.02,23.07,23.0,23.03,52202.0,21.366,21.4124,21.3474,21.3753,52202.0
2018-12-17 09:30:00,22.82,22.82,22.72,22.77,23953.0,21.1803,21.1803,21.0875,21.1339,23953.0
2018-12-17 10:00:00,22.76,22.79,22.74,22.77,5800.0,21.1247,21.1525,21.1061,21.1339,5800.0
2018-12-17 10:30:00,22.78,22.85,22.74,22.85,8193.0,21.1432,21.2082,21.1061,21.2082,8193.0
2018-12-17 11:00:00,22.84,22.87,22.84,22.85,19763.0,21.1989,21.2267,21.1989,21.2082,19763.0
2018-12-17 11:30:00,22.84,22.86,22.82,22.86,6336.0,21.1989,21.2175,21.1803,21.2175,6336.0
2018-12-17 12:00:00,22.86,22.88,22.85,22.85,6430.0,21.2175,21.236,21.2082,21.2082,6430.0
2018-12-17 12:30:00,22.85,22.85,22.79,22.79,2800.0,21.2082,21.2082,21.1525,21.1525,2800.0
2018-12-17 13:00:00,22.78,22.81,22.78,22.79,8768.0,21.1432,21.1711,21.1432,21.1525,8768.0
2018-12-17 13:30:00,22.79,22.8,22.76,22.78,5007.0,21.1525,21.1618,21.1247,21.1432,5007.0
2018-12-17 14:00:00,22.77,22.77,22.74,22.75,10113.0,21.1339,21.1339,21.1061,21.1154,10113.0
2018-12-17 14:30:00,22.73,22.75,22.71,22.72,9552.0,21.0968,21.1154,21.0782,21.0875,9552.0
2018-12-17 15:00:00,22.71,22.73,22.68,22.68,17418.0,21.0782,21.0968,21.0504,21.0504,17418.0
2018-12-17 15:30:00,22.68,22.72,22.66,22.71,111358.0,21.0504,21.0875,21.0318,21.0782,111358.0
2018-12-18 09:30:00,22.86,22.87,22.78,22.86,145857.0,21.2175,21.2267,21.1432,21.2175,145857.0
2018-12-18 10:00:00,22.85,22.85,22.82,22.82,7334.0,21.2082,21.2082,21.1803,21.1803,7334.0
2018-12-18 10:30:00,22.84,22.86,22.79,22.79,18706.0,21.1989,21.2175,21.1525,21.1525,18706.0
2018-12-18 11:00:00,22.79,22.8,22.77,22.77,10339.0,21.1525,21.1618,21.1339,21.1339,10339.0
2018-12-18 11:30:00,22.8,22.82,22.8,22.8,2100.0,21.1618,21.1803,21.1618,21.1618,2100.0
2018-12-18 12:00:00,22.8,22.86,22.8,22.84,7532.0,21.1618,21.2175,21.1618,21.1989,7532.0
2018-12-18 12:30:00,22.85,22.86,22.84,22.85,9437.0,21.2082,21.2175,21.1989,21.2082,9437.0
2018-12-18 13:00:00,22.85,22.85,22.84,22.84,4252.0,21.2082,21.2082,21.1989,21.1989,4252.0
2018-12-18 13:30:00,22.83,22.84,22.81,22.82,4365.0,21.1896,21.1989,21.1711,21.1803,4365.0
2018-12-18 14:00:00,22.82,22.86,22.82,22.84,3423.0,21.1803,21.2175,21.1803,21.1989,3423.0
2018-12-18 14:30:00,22.83,22.83,22.75,22.75,10919.0,21.1896,21.1896,21.1154,21.1154,10919.0
2018-12-18 15:00:00,22.74,22.78,22.73,22.75,26307.0,21.1061,21.1432,21.0968,21.1154,26307.0
2018-12-18 15:30:00,22.76,22.82,22.76,22.8,47574.0,21.1247,21.1803,21.1247,21.1618,47574.0
2018-12-19 09:30:00,22.6,22.65,22.6,22.65,87221.0,20.9761,21.0226,20.9761,21.0226,87221.0
2018-12-19 10:00:00,22.63,22.65,22.63,22.64,4983.0,21.004,21.0226,21.004,21.0133,4983.0
2018-12-19 10:30:00,22.64,22.66,22.62,22.65,11625.0,21.0133,21.0318,20.9947,21.0226,11625.0
2018-12-19 11:00:00,22.65,22.65,22.63,22.63,6300.0,21.0226,21.0226,21.004,21.004,6300.0
2018-12-19 11:30:00,22.63,22.68,22.62,22.68,6626.0,21.004,21.0504,20.9947,21.0504,6626.0
2018-12-19 12:00:00,22.7,22.72,22.69,22.72,9823.0,21.069,21.0875,21.0597,21.0875,9823.0
2018-12-19 12:30:00,22.71,22.73,22.65,22.65,23716.0,21.0782,21.0968,21.0226,21.0226,23716.0
2018-12-19 13:00:00,22.65,22.66,22.59,22.61,41629.0,21.0226,21.0318,20.9669,20.9854,41629.0
2018-12-19 13:30:00,22.61,22.64,22.61,22.61,50695.0,20.9854,21.0133,20.9854,20.9854,50695.0
2018-12-19 14:00:00,22.59,22.59,22.4,22.5,78861.0,20.9669,20.9669,20.7905,20.8833,78861.0
2018-12-19 14:30:00,22.51,22.54,22.27,22.28,50392.0,20.8926,20.9205,20.6699,20.6791,50392.0
2018-12-19 15:00:00,22.26,22.29,22.2,22.22,55413.0,20.6606,20.6884,20.6049,20.6235,55413.0
2018-12-19 15:30:00,22.22,22.29,22.17,22.27,110806.0,20.6235,20.6884,20.577,20.6699,110806.0
2018-12-20 09:30:00,22.28,22.35,22.26,22.35,37133.0,20.6791,20.7441,20.6606,20.7441,37133.0
2018-12-20 10:00:00,22.37,22.39,22.32,22.36,7500.0,20.7627,20.7812,20.7163,20.7534,7500.0
2018-12-20 10:30:00,22.35,22.38,22.33,22.35,7447.0,20.7441,20.772,20.7255,20.7441,7447.0
2018-12-20 11:00:00,22.34,22.36,22.28,22.29,24034.0,20.7348,20.7534,20.6791,20.6884,24034.0
2018-12-20 11:30:00,22.3,22.3,22.23,22.25,18377.0,20.6977,20.6977,20.6327,20.6513,18377.0
2018-12-20 12:00:00,22.28,22.32,22.23,22.32,19517.0,20.6791,20.7163,20.6327,20.7163,19517.0
2018-12-20 12:30:00,22.33,22.33,22.25,22.28,12304.0,20.7255,20.7255,20.6513,20.6791,12304.0
2018-12-20 13:00:00,22.28,22.28,22.24,22.26,5678.0,20.6791,20.6791,20.642,20.6606,5678.0
2018-12-20 13:30:00,22.25,22.27,22.22,22.23,5734.0,20.6513,20.6699,20.6235,20.6327,5734.0
2018-12-20 14:00:00,22.21,22.22,22.16,22.22,18818.0,20.6142,20.6235,20.5678,20.6235,18818.0
2018-12-20 14:30:00,22.22,22.27,22.21,22.22,7698.0,20.6235,20.6699,20.6142,20.6235,7698.0
2018-12-20 15:00:00,22.22,22.28,22.2,22.26,17171.0,20.6235,20.6791,20.6049,20.6606,17171.0
2018-12-20 15:30:00,22.26,22.28,22.21,22.25,34474.0,20.6606,20.6791,20.6142,20.6513,34474.0
2018-12-21 09:30:00,22.0,22.03,21.88,21.92,107150.0,20.4193,20.4471,20.3079,20.345,107150.0
2018-12-21 10:00:00,21.91,22.01,21.89,21.98,20996.0,20.3357,20.4285,20.3172,20.4007,20996.0
2018-12-21 10:30:00,21.98,21.98,21.91,21.91,14825.0,20.4007,20.4007,20.3357,20.3357,14825.0
2018-12-21 11:00:00,21.9,21.91,21.84,21.91,20825.0,20.3264,20.3357,20.2708,20.3357,20825.0
2018-12-21 11:30:00,21.91,21.91,21.86,21.86,7517.0,20.3357,20.3357,20.2893,20.2893,7517.0
2018-12-21 12:00:00,21.86,21.87,21.82,21.83,7566.0,20.2893,20.2986,20.2522,20.2615,7566.0
2018-12-21 12:30:00,21.81,21.88,21.8,21.82,10870.0,20.2429,20.3079,20.2336,20.2522,10870.0
2018-12-21 13:00:00,21.82,21.84,21.81,21.83,5989.0,20.2522,20.2708,20.2429,20.2615,5989.0
2018-12-21 13:30:00,21.83,21.85,21.77,21.77,34810.0,20.2615,20.28,20.2058,20.2058,34810.0
2018-12-21 14:00:00,21.78,21.78,21.76,21.76,8169.0,20.2151,20.2151,20.1965,20.1965,8169.0
2018-12-21 14:30:00,21.77,21.77,21.74,21.76,9157.0,20.2058,20.2058,20.1779,20.1965,9157.0
2018-12-21 15:00:00,21.75,21.77,21.72,21.72,13610.0,20.1872,20.2058,20.1594,20.1594,13610.0
2018-12-21 15:30:00,21.72,21.73,21.68,21.7,122594.0,20.1594,20.1687,20.1223,20.1408,122594.0
2018-12-24 09:30:00,21.8,21.91,21.77,21.81,55347.0,20.2336,20.3357,20.2058,20.2429,55347.0
2018-12-24 10:00:00,21.82,21.89,21.78,21.87,18732.0,20.2522,20.3172,20.2151,20.2986,18732.0
2018-12-24 10:30:00,21.87,21.93,21.86,21.9,16832.0,20.2986,20.3543,20.2893,20.3264,16832.0
2018-12-24 11:00:00,21.91,21.92,21.86,21.86,7084.0,20.3357,20.345,20.2893,20.2893,7084.0
2018-12-24 11:30:00,21.86,21.9,21.85,21.88,11452.0,20.2893,20.3264,20.28,20.3079,11452.0
2018-12-24 12:00:00,21.88,21.89,21.81,21.81,16055.0,20.3079,20.3172,20.2429,20.2429,16055.0
2018-12-24 12:30:00,21.81,21.82,21.76,21.81,23210.0,20.2429,20.2522,20.1965,20.2429,23210.0
2018-12-26 09:30:00,21.8,21.89,21.8,21.8,28379.0,20.2336,20.3172,20.2336,20.2336,28379.0
2018-12-26 10:00:00,21.8,21.83,21.78,21.81,20181.0,20.2336,20.2615,20.2151,20.2429,20181.0
2018-12-26 10:30:00,21.81,21.81,21.75,21.76,5910.0,20.2429,20.2429,20.1872,20.1965,5910.0
2018-12-26 11:00:00,21.77,21.83,21.77,21.83,4072.0,20.2058,20.2615,20.2058,20.2615,4072.0
2018-12-26 11:30:00,21.84,21.9,21.84,21.9,2810.0,20.2708,20.3264,20.2708,20.3264,2810.0
2018-12-26 12:00:00,21.91,21.93,21.89,21.89,9000.0,20.3357,20.3543,20.3172,20.3172,9000.0
2018-12-26 12:30:00,21.9,21.93,21.9,21.92,7453.0,20.3264,20.3543,20.3264,20.345,7453.0
2018-12-26 13:00:00,21.92,21.92,21.83,21.85,37297.0,20.345,20.345,20.2615,20.28,37297.0
2018-12-26 13:30:00,21.85,21.89,21.84,21.89,21780.0,20.28,20.3172,20.2708,20.3172,21780.0
2018-12-26 14:00:00,21.9,21.9,21.85,21.86,17900.0,20.3264,20.3264,20.28,20.2893,17900.0
2018-12-26 14:30:00,21.86,21.89,21.86,21.89,5100.0,20.2893,20.3172,20.2893,20.3172,5100.0
2018-12-26 15:00:00,21.9,21.95,21.9,21.95,17850.0,20.3264,20.3729,20.3264,20.3729,17850.0
2018-12-26 15:30:00,21.97,22.06,21.96,22.06,89050.0,20.3914,20.4749,20.3821,20.4749,89050.0
2018-12-27 09:30:00,21.64,21.71,21.63,21.68,46416.0,20.0851,20.1501,20.0758,20.1223,46416.0
2018-12-27 10:00:00,21.68,21.69,21.63,21.64,13810.0,20.1223,20.1315,20.0758,20.0851,13810.0
2018-12-27 10:30:00,21.64,21.72,21.64,21.69,41082.0,20.0851,20.1594,20.0851,20.1315,41082.0
2018-12-27 11:00:00,21.69,21.74,21.68,21.74,6744.0,20.1315,20.1779,20.1223,20.1779,6744.0
2018-12-27 11:30:00,21.74,21.74,21.68,21.7,7648.0,20.1779,20.1779,20.1223,20.1408,7648.0
2018-12-27 12:00:00,21.69,21.69,21.65,21.65,32112.0,20.1315,20.1315,20.0944,20.0944,32112.0
2018-12-27 12:30:00,21.65,21.69,21.64,21.68,12496.0,20.0944,20.1315,20.0851,20.1223,12496.0
2018-12-27 13:00:00,21.68,21.7,21.67,21.67,3729.0,20.1223,20.1408,20.113,20.113,3729.0
2018-12-27 13:30:00,21.67,21.68,21.65,21.65,7550.0,20.113,20.1223,20.0944,20.0944,7550.0
2018-12-27 14:00:00,21.65,21.66,21.64,21.66,7343.0,20.0944,20.1037,20.0851,20.1037,7343.0
2018-12-27 14:30:00,21.66,21.73,21.66,21.72,5308.0,20.1037,20.1687,20.1037,20.1594,5308.0
2018-12-27 15:00:00,21.72,21.8,21.69,21.8,6564.0,20.1594,20.2336,20.1315,20.2336,6564.0
2018-12-27 15:30:00,21.78,21.86,21.76,21.85,70430.0,20.2151,20.2893,20.1965,20.28,70430.0
2018-12-28 09:30:00,21.93,22.0,21.93,21.99,49978.0,20.3543,20.4193,20.3543,20.41,49978.0
2018-12-28 10:00:00,21.98,21.98,21.92,21.92,11995.0,20.4007,20.4007,20.345,20.345,11995.0
2018-12-28 10:30:00,21.91,21.92,21.87,21.9,14703.0,20.3357,20.345,20.2986,20.3264,14703.0
2018-12-28 11:00:00,21.91,21.93,21.89,21.9,32085.0,20.3357,20.3543,20.3172,20.3264,32085.0
2018-12-28 11:30:00,21.91,21.95,21.91,21.94,20948.0,20.3357,20.3729,20.3357,20.3636,20948.0
2018-12-28 12:00:00,21.96,21.98,21.95,21.98,14667.0,20.3821,20.4007,20.3729,20.4007,14667.0
2018-12-28 12:30:00,21.98,22.0,21.98,21.98,9096.0,20.4007,20.4193,20.4007,20.4007,9096.0
2018-12-28 13:00:00,21.98,21.99,21.97,21.97,12523.0,20.4007,20.41,20.3914,20.3914,12523.0
2018-12-28 13:30:00,21.97,22.0,21.97,22.0,12866.0,20.3914,20.4193,20.3914,20.4193,12866.0
2018-12-28 14:00:00,22.01,22.04,22.0,22.02,37034.0,20.4285,20.4564,20.4193,20.4378,37034.0
2018-12-28 14:30:00,22.02,22.08,22.02,22.08,9933.0,20.4378,20.4935,20.4378,20.4935,9933.0
2018-12-28 15:00:00,22.08,22.08,21.98,21.98,22798.0,20.4935,20.4935,20.4007,20.4007,22798.0
2018-12-28 15:30:00,21.98,22.01,21.97,22.01,8075.0,20.4007,20.4285,20.3914,20.4285,8075.0
2018-12-31 09:30:00,22.08,22.13,22.05,22.06,16007.0,20.4935,20.5399,20.4657,20.4749,16007.0
2018-12-31 10:00:00,22.07,22.07,22.05,22.06,6370.0,20.4842,20.4842,20.4657,20.4749,6370.0
2018-12-31 10:30:00,22.06,22.06,22.01,22.01,6800.0,20.4749,20.4749,20.4285,20.4285,6800.0
2018-12-31 11:00:00,22.02,22.02,22.0,22.01,10986.0,20.4378,20.4378,20.4193,20.4285,10986.0
2018-12-31 11:30:00,22.0,22.0,21.98,21.99,11298.0,20.4193,20.4193,20.4007,20.41,11298.0
2018-12-31 12:00:00,22.0,22.0,22.0,22.0,4500.0,20.4193,20.4193,20.4193,20.4193,4500.0
2018-12-31 12:30:00,22.01,22.01,22.01,22.01,3891.0,20.4285,20.4285,20.4285,20.4285,3891.0
2018-12-31 13:00:00,22.01,22.02,22.01,22.01,1400.0,20.4285,20.4378,20.4285,20.4285,1400.0
2018-12-31 13:30:00,22.01,22.01,21.97,21.97,1500.0,20.4285,20.4285,20.3914,20.3914,1500.0
2018-12-31 14:00:00,21.96,21.96,21.93,21.95,5485.0,20.3821,20.3821,20.3543,20.3729,5485.0
2018-12-31 14:30:00,21.94,21.95,21.92,21.94,9061.0,20.3636,20.3729,20.345,20.3636,9061.0
2018-12-31 15:00:00,21.93,21.94,21.92,21.92,1627.0,20.3543,20.3636,20.345,20.345,1627.0
2018-12-31 15:30:00,21.92,21.94,21.91,21.93,36923.0,20.345,20.3636,20.3357,20.3543,36923.0
2019-01-02 09:30:00,21.66,21.68,21.63,21.67,105496.0,20.1037,20.1223,20.0758,20.113,105496.0
2019-01-02 10:00:00,21.66,21.73,21.66,21.68,17299.0,20.1037,20.1687,20.1037,20.1223,17299.0
2019-01-02 10:30:00,21.68,21.74,21.68,21.73,7817.0,20.1223,20.1779,20.1223,20.1687,7817.0
2019-01-02 11:00:00,21.73,21.76,21.7,21.72,16446.0,20.1687,20.1965,20.1408,20.1594,16446.0
2019-01-02 11:30:00,21.72,21.75,21.71,21.75,3970.0,20.1594,20.1872,20.1501,20.1872,3970.0
2019-01-02 12:00:00,21.73,21.74,21.7,21.7,7279.0,20.1687,20.1779,20.1408,20.1408,7279.0
2019-01-02 12:30:00,21.71,21.75,21.71,21.75,6100.0,20.1501,20.1872,20.1501,20.1872,6100.0
2019-01-02 13:00:00,21.75,21.76,21.75,21.76,6800.0,20.1872,20.1965,20.1872,20.1965,6800.0
2019-01-02 13:30:00,21.74,21.76,21.74,21.76,4039.0,20.1779,20.1965,20.1779,20.1965,4039.0
2019-01-02 14:00:00,21.75,21.75,21.73,21.75,2785.0,20.1872,20.1872,20.1687,20.1872,2785.0
2019-01-02 14:30:00,21.75,21.76,21.73,21.73,15986.0,20.1872,20.1965,20.1687,20.1687,15986.0
2019-01-02 15:00:00,21.73,21.73,21.7,21.71,6890.0,20.1687,20.1687,20.1408,20.1501,6890.0
2019-01-02 15:30:00,21.71,21.78,21.7,21.77,54466.0,20.1501,20.2151,20.1408,20.2058,54466.0
2019-01-03 09:30:00,21.68,21.69,21.63,21.63,22504.0,20.1223,20.1315,20.0758,20.0758,22504.0
2019-01-03 10:00:00,21.63,21.63,21.6,21.62,15414.0,20.0758,20.0758,20.048,20.0666,15414.0
2019-01-03 10:30:00,21.62,21.62,21.57,21.6,12748.0,20.0666,20.0666,20.0202,20.048,12748.0
2019-01-03 11:00:00,21.64,21.65,21.62,21.63,15928.0,20.0851,20.0944,20.0666,20.0758,15928.0
2019-01-03 11:30:00,21.61,21.68,21.61,21.64,18561.0,20.0573,20.1223,20.0573,20.0851,18561.0
2019-01-03 12:00:00,21.65,21.65,21.62,21.62,2899.0,20.0944,20.0944,20.0666,20.0666,2899.0
2019-01-03 12:30:00,21.65,21.65,21.63,21.64,3417.0,20.0944,20.0944,20.0758,20.0851,3417.0
2019-01-03 13:00:00,21.64,21.64,21.59,21.63,16100.0,20.0851,20.0851,20.0387,20.0758,16100.0
2019-01-03 13:30:00,21.62,21.64,21.61,21.62,5263.0,20.0666,20.0851,20.0573,20.0666,5263.0
2019-01-03 14:00:00,21.59,21.6,21.59,21.6,1600.0,20.0387,20.048,20.0387,20.048,1600.0
2019-01-03 14:30:00,21.62,21.62,21.55,21.55,5600.0,20.0666,20.0666,20.0016,20.0016,5600.0
2019-01-03 15:00:00,21.54,21.55,21.54,21.55,6241.0,19.9923,20.0016,19.9923,20.0016,6241.0
2019-01-03 15:30:00,21.55,21.56,21.53,21.53,47791.0,20.0016,20.0109,19.983,19.983,47791.0
2019-01-04 09:30:00,22.18,22.22,22.18,22.22,32688.0,20.5863,20.6235,20.5863,20.6235,32688.0
2019-01-04 10:00:00,22.22,22.34,22.19,22.34,62551.0,20.6235,20.7348,20.5956,20.7348,62551.0
2019-01-04 10:30:00,22.35,22.4,22.33,22.4,28804.0,20.7441,20.7905,20.7255,20.7905,28804.0
2019-01-04 11:00:00,22.39,22.43,22.36,22.37,20026.0,20.7812,20.8184,20.7534,20.7627,20026.0
2019-01-04 11:30:00,22.38,22.41,22.36,22.4,12512.0,20.772,20.7998,20.7534,20.7905,12512.0
2019-01-04 12:00:00,22.4,22.43,22.39,22.42,9162.0,20.7905,20.8184,20.7812,20.8091,9162.0
2019-01-04 12:30:00,22.42,22.47,22.42,22.47,10027.0,20.8091,20.8555,20.8091,20.8555,10027.0
2019-01-04 13:00:00,22.47,22.49,22.47,22.47,13722.0,20.8555,20.8741,20.8555,20.8555,13722.0
2019-01-04 13:30:00,22.48,22.48,22.44,22.45,5412.0,20.8648,20.8648,20.8276,20.8369,5412.0
2019-01-04 14:00:00,22.46,22.48,22.42,22.47,13146.0,20.8462,20.8648,20.8091,20.8555,13146.0
2019-01-04 14:30:00,22.48,22.48,22.44,22.45,7203.0,20.8648,20.8648,20.8276,20.8369,7203.0
2019-01-04 15:00:00,22.45,22.49,22.45,22.47,45430.0,20.8369,20.8741,20.8369,20.8555,45430.0
2019-01-04 15:30:00,22.47,22.51,22.47,22.48,78720.0,20.8555,20.8926,20.8555,20.8648,78720.0
2019-01-07 09:30:00,22.4,22.4,22.27,22.32,70425.0,20.7905,20.7905,20.6699,20.7163,70425.0
2019-01-07 10:00:00,22.32,22.35,22.32,22.33,21998.0,20.7163,20.7441,20.7163,20.7255,21998.0
2019-01-07 10:30:00,22.34,22.37,22.33,22.37,4483.0,20.7348,20.7627,20.7255,20.7627,4483.0
2019-01-07 11:00:00,22.39,22.39,22.37,22.37,8811.0,20.7812,20.7812,20.7627,20.7627,8811.0
2019-01-07 11:30:00,22.38,22.41,22.38,22.41,4900.0,20.772,20.7998,20.772,20.7998,4900.0
2019-01-07 12:00:00,22.42,22.43,22.39,22.42,11034.0,20.8091,20.8184,20.7812,20.8091,11034.0
2019-01-07 12:30:00,22.42,22.44,22.42,22.44,1586.0,20.8091,20.8276,20.8091,20.8276,1586.0
2019-01-07 13:00:00,22.44,22.45,22.44,22.45,6400.0,20.8276,20.8369,20.8276,20.8369,6400.0
2019-01-07 13:30:00,22.47,22.47,22.44,22.44,4680.0,20.8555,20.8555,20.8276,20.8276,4680.0
2019-01-07 14:00:00,22.45,22.46,22.44,22.46,3177.0,20.8369,20.8462,20.8276,20.8462,3177.0
2019-01-07 14:30:00,22.45,22.45,22.42,22.43,6170.0,20.8369,20.8369,20.8091,20.8184,6170.0
2019-01-07 15:00:00,22.43,22.47,22.43,22.47,6236.0,20.8184,20.8555,20.8184,20.8555,6236.0
2019-01-07 15:30:00,22.46,22.48,22.42,22.42,13867.0,20.8462,20.8648,20.8091,20.8091,13867.0
2019-01-08 09:30:00,22.41,22.48,22.41,22.42,36888.0,20.7998,20.8648,20.7998,20.8091,36888.0
2019-01-08 10:00:00,22.43,22.45,22.38,22.4,17725.0,20.8184,20.8369,20.772,20.7905,17725.0
2019-01-08 10:30:00,22.39,22.39,22.34,22.36,27704.0,20.7812,20.7812,20.7348,20.7534,27704.0
2019-01-08 11:00:00,22.38,22.4,22.38,22.39,1100.0,20.772,20.7905,20.772,20.7812,1100.0
2019-01-08 11:30:00,22.38,22.38,22.37,22.37,4800.0,20.772,20.772,20.7627,20.7627,4800.0
2019-01-08 12:00:00,22.39,22.46,22.39,22.46,18275.0,20.7812,20.8462,20.7812,20.8462,18275.0
2019-01-08 12:30:00,22.46,22.46,22.41,22.42,4367.0,20.8462,20.8462,20.7998,20.8091,4367.0
2019-01-08 13:00:00,22.41,22.45,22.41,22.45,4887.0,20.7998,20.8369,20.7998,20.8369,4887.0
2019-01-08 13:30:00,22.45,22.45,22.4,22.43,20737.0,20.8369,20.8369,20.7905,20.8184,20737.0
2019-01-08 14:00:00,22.42,22.43,22.41,22.41,5286.0,20.8091,20.8184,20.7998,20.7998,5286.0
2019-01-08 14:30:00,22.41,22.43,22.41,22.42,5590.0,20.7998,20.8184,20.7998,20.8091,5590.0
2019-01-08 15:00:00,22.43,22.44,22.42,22.43,14191.0,20.8184,20.8276,20.8091,20.8184,14191.0
2019-01-08 15:30:00,22.44,22.44,22.41,22.43,58550.0,20.8276,20.8276,20.7998,20.8184,58550.0
2019-01-09 09:30:00,22.67,22.8,22.66,22.8,82399.0,21.0411,21.1618,21.0318,21.1618,82399.0
2019-01-09 10:00:00,22.8,22.82,22.77,22.78,24390.0,21.1618,21.1803,21.1339,21.1432,24390.0
2019-01-09 10:30:00,22.78,22.78,22.73,22.77,21545.0,21.1432,21.1432,21.0968,21.1339,21545.0
2019-01-09 11:00:00,22.78,22.82,22.78,22.81,9136.0,21.1432,21.1803,21.1432,21.1711,9136.0
2019-01-09 11:30:00,22.8,22.81,22.78,22.8,14742.0,21.1618,21.1711,21.1432,21.1618,14742.0
2019-01-09 12:00:00,22.79,22.8,22.78,22.8,5500.0,21.1525,21.1618,21.1432,21.1618,5500.0
2019-01-09 12:30:00,22.81,22.84,22.81,22.84,10480.0,21.1711,21.1989,21.1711,21.1989,10480.0
2019-01-09 13:00:00,22.85,22.85,22.84,22.85,12200.0,21.2082,21.2082,21.1989,21.2082,12200.0
2019-01-09 13:30:00,22.85,22.87,22.85,22.86,14694.0,21.2082,21.2267,21.2082,21.2175,14694.0
2019-01-09 14:00:00,22.86,22.9,22.83,22.84,21835.0,21.2175,21.2546,21.1896,21.1989,21835.0
2019-01-09 14:30:00,22.83,22.87,22.83,22.86,12754.0,21.1896,21.2267,21.1896,21.2175,12754.0
2019-01-09 15:00:00,22.85,22.86,22.85,22.85,6581.0,21.2082,21.2175,21.2082,21.2082,6581.0
2019-01-09 15:30:00,22.84,22.85,22.83,22.85,72898.0,21.1989,21.2082,21.1896,21.2082,72898.0
2019-01-10 09:30:00,22.74,22.75,22.73,22.75,13188.0,21.1061,21.1154,21.0968,21.1154,13188.0
2019-01-10 10:00:00,22.76,22.81,22.76,22.8,9246.0,21.1247,21.1711,21.1247,21.1618,9246.0
2019-01-10 10:30:00,22.81,22.83,22.81,22.83,6300.0,21.1711,21.1896,21.1711,21.1896,6300.0
2019-01-10 11:00:00,22.83,22.84,22.83,22.84,1100.0,21.1896,21.1989,21.1896,21.1989,1100.0
2019-01-10 11:30:00,22.84,22.87,22.84,22.86,13100.0,21.1989,21.2267,21.1989,21.2175,13100.0
2019-01-10 12:00:00,22.86,22.86,22.84,22.86,5167.0,21.2175,21.2175,21.1989,21.2175,5167.0
2019-01-10 12:30:00,22.87,22.9,22.87,22.88,10118.0,21.2267,21.2546,21.2267,21.236,10118.0
2019-01-10 13:00:00,22.87,22.87,22.79,22.79,11413.0,21.2267,21.2267,21.1525,21.1525,11413.0
2019-01-10 13:30:00,22.79,22.83,22.78,22.83,9700.0,21.1525,21.1896,21.1432,21.1896,9700.0
2019-01-10 14:00:00,22.85,22.88,22.85,22.88,19510.0,21.2082,21.236,21.2082,21.236,19510.0
2019-01-10 14:30:00,22.88,22.88,22.85,22.85,18642.0,21.236,21.236,21.2082,21.2082,18642.0
2019-01-10 15:00:00,22.86,22.87,22.85,22.87,2300.0,21.2175,21.2267,21.2082,21.2267,2300.0
2019-01-10 15:30:00,22.86,22.9,22.85,22.9,24093.0,21.2175,21.2546,21.2082,21.2546,24093.0
2019-01-11 09:30:00,22.89,22.89,22.84,22.87,12968.0,21.2453,21.2453,21.1989,21.2267,12968.0
2019-01-11 10:00:00,22.89,22.91,22.88,22.89,8985.0,21.2453,21.2639,21.236,21.2453,8985.0
2019-01-11 10:30:00,22.9,22.96,22.9,22.96,17038.0,21.2546,21.3103,21.2546,21.3103,17038.0
2019-01-11 11:00:00,22.97,22.97,22.95,22.96,25071.0,21.3196,21.3196,21.301,21.3103,25071.0
2019-01-11 11:30:00,22.97,22.99,22.97,22.98,11809.0,21.3196,21.3381,21.3196,21.3288,11809.0
2019-01-11 12:00:00,22.98,22.99,22.98,22.99,2973.0,21.3288,21.3381,21.3288,21.3381,2973.0
2019-01-11 12:30:00,22.99,23.0,22.99,23.0,3569.0,21.3381,21.3474,21.3381,21.3474,3569.0
2019-01-11 13:00:00,23.0,23.0,23.0,23.0,900.0,21.3474,21.3474,21.3474,21.3474,900.0
2019-01-11 13:30:00,23.0,23.0,23.0,23.0,3400.0,21.3474,21.3474,21.3474,21.3474,3400.0
2019-01-11 14:00:00,22.99,23.0,22.99,22.99,2600.0,21.3381,21.3474,21.3381,21.3381,2600.0
2019-01-11 14:30:00,22.99,22.99,22.99,22.99,100.0,21.3381,21.3381,21.3381,21.3381,100.0
2019-01-11 15:00:00,22.98,22.98,22.98,22.98,4576.0,21.3288,21.3288,21.3288,21.3288,4576.0
2019-01-11 15:30:00,22.99,23.03,22.99,23.01,33582.0,21.3381,21.3753,21.3381,21.3567,33582.0
2019-01-14 09:30:00,22.73,22.77,22.68,22.76,41689.0,21.0968,21.1339,21.0504,21.1247,41689.0
2019-01-14 10:00:00,22.76,22.78,22.76,22.77,14205.0,21.1247,21.1432,21.1247,21.1339,14205.0
2019-01-14 10:30:00,22.77,22.8,22.77,22.79,12292.0,21.1339,21.1618,21.1339,21.1525,12292.0
2019-01-14 11:00:00,22.79,22.79,22.76,22.76,15614.0,21.1525,21.1525,21.1247,21.1247,15614.0
2019-01-14 11:30:00,22.77,22.81,22.77,22.8,5373.0,21.1339,21.1711,21.1339,21.1618,5373.0
2019-01-14 12:00:00,22.8,22.82,22.8,22.82,3965.0,21.1618,21.1803,21.1618,21.1803,3965.0
2019-01-14 12:30:00,22.81,22.82,22.81,22.82,4489.0,21.1711,21.1803,21.1711,21.1803,4489.0
2019-01-14 13:00:00,22.81,22.82,22.81,22.82,1100.0,21.1711,21.1803,21.1711,21.1803,1100.0
2019-01-14 13:30:00,22.82,22.83,22.82,22.83,3345.0,21.1803,21.1896,21.1803,21.1896,3345.0
2019-01-14 14:00:00,22.82,22.82,22.81,22.81,2100.0,21.1803,21.1803,21.1711,21.1711,2100.0
2019-01-14 14:30:00,22.8,22.8,22.8,22.8,1084.0,21.1618,21.1618,21.1618,21.1618,1084.0
2019-01-14 15:00:00,22.8,22.8,22.79,22.79,4900.0,21.1618,21.1618,21.1525,21.1525,4900.0
2019-01-14 15:30:00,22.79,22.8,22.75,22.75,54700.0,21.1525,21.1618,21.1154,21.1154,54700.0
2019-01-15 09:30:00,23.12,23.19,23.12,23.16,52142.0,21.4588,21.5238,21.4588,21.4959,52142.0
2019-01-15 10:00:00,23.17,23.19,23.09,23.1,62019.0,21.5052,21.5238,21.4309,21.4402,62019.0
2019-01-15 10:30:00,23.09,23.15,23.09,23.15,6500.0,21.4309,21.4866,21.4309,21.4866,6500.0
2019-01-15 11:00:00,23.16,23.16,23.1,23.11,4677.0,21.4959,21.4959,21.4402,21.4495,4677.0
2019-01-15 11:30:00,23.1,23.16,23.1,23.16,12360.0,21.4402,21.4959,21.4402,21.4959,12360.0
2019-01-15 12:00:00,23.17,23.17,23.16,23.17,11990.0,21.5052,21.5052,21.4959,21.5052,11990.0
2019-01-15 12:30:00,23.16,23.16,23.13,23.13,5800.0,21.4959,21.4959,21.4681,21.4681,5800.0
2019-01-15 13:00:00,23.14,23.14,23.13,23.14,3560.0,21.4773,21.4773,21.4681,21.4773,3560.0
2019-01-15 13:30:00,23.15,23.17,23.15,23.17,1600.0,21.4866,21.5052,21.4866,21.5052,1600.0
2019-01-15 14:00:00,23.17,23.17,23.16,23.16,7886.0,21.5052,21.5052,21.4959,21.4959,7886.0
2019-01-15 14:30:00,23.15,23.15,23.12,23.14,10082.0,21.4866,21.4866,21.4588,21.4773,10082.0
2019-01-15 15:00:00,23.16,23.19,23.16,23.19,11480.0,21.4959,21.5238,21.4959,21.5238,11480.0
2019-01-15 15:30:00,23.19,23.21,23.19,23.21,37544.0,21.5238,21.5423,21.5238,21.5423,37544.0
2019-01-16 09:30:00,23.27,23.34,23.27,23.33,58439.0,21.598,21.663,21.598,21.6537,58439.0
2019-01-16 10:00:00,23.34,23.34,23.34,23.34,7795.0,21.663,21.663,21.663,21.663,7795.0
2019-01-16 10:30:00,23.33,23.35,23.33,23.35,4325.0,21.6537,21.6723,21.6537,21.6723,4325.0
2019-01-16 11:00:00,23.35,23.36,23.34,23.36,8900.0,21.6723,21.6815,21.663,21.6815,8900.0
2019-01-16 11:30:00,23.36,23.36,23.35,23.36,4717.0,21.6815,21.6815,21.6723,21.6815,4717.0
2019-01-16 12:00:00,23.37,23.39,23.36,23.39,6677.0,21.6908,21.7094,21.6815,21.7094,6677.0
2019-01-16 12:30:00,23.38,23.39,23.37,23.39,5000.0,21.7001,21.7094,21.6908,21.7094,5000.0
2019-01-16 13:00:00,23.38,23.42,23.36,23.41,58218.0,21.7001,21.7372,21.6815,21.7279,58218.0
2019-01-16 13:30:00,23.42,23.44,23.42,23.43,28121.0,21.7372,21.7558,21.7372,21.7465,28121.0
2019-01-16 14:00:00,23.43,23.44,23.43,23.43,6320.0,21.7465,21.7558,21.7465,21.7465,6320.0
2019-01-16 14:30:00,23.43,23.44,23.41,23.41,14850.0,21.7465,21.7558,21.7279,21.7279,14850.0
2019-01-16 15:00:00,23.41,23.44,23.41,23.44,25167.0,21.7279,21.7558,21.7279,21.7558,25167.0
2019-01-16 15:30:00,23.43,23.44,23.36,23.37,59264.0,21.7465,21.7558,21.6815,21.6908,59264.0
2019-01-17 09:30:00,23.03,23.14,23.03,23.13,18449.0,21.3753,21.4773,21.3753,21.4681,18449.0
2019-01-17 10:00:00,23.13,23.14,23.12,23.14,4118.0,21.4681,21.4773,21.4588,21.4773,4118.0
2019-01-17 10:30:00,23.13,23.13,23.11,23.12,6835.0,21.4681,21.4681,21.4495,21.4588,6835.0
2019-01-17 11:00:00,23.13,23.16,23.13,23.15,7190.0,21.4681,21.4959,21.4681,21.4866,7190.0
2019-01-17 11:30:00,23.15,23.16,23.15,23.16,1505.0,21.4866,21.4959,21.4866,21.4959,1505.0
2019-01-17 12:00:00,23.15,23.15,23.14,23.14,5630.0,21.4866,21.4866,21.4773,21.4773,5630.0
2019-01-17 12:30:00,23.15,23.15,23.14,23.14,5600.0,21.4866,21.4866,21.4773,21.4773,5600.0
2019-01-17 13:00:00,23.14,23.16,23.14,23.16,3100.0,21.4773,21.4959,21.4773,21.4959,3100.0
2019-01-17 13:30:00,23.17,23.17,23.15,23.16,11450.0,21.5052,21.5052,21.4866,21.4959,11450.0
2019-01-17 14:00:00,23.17,23.17,23.16,23.16,3900.0,21.5052,21.5052,21.4959,21.4959,3900.0
2019-01-17 14:30:00,23.16,23.45,23.16,23.3,206954.0,21.4959,21.7651,21.4959,21.6259,206954.0
2019-01-17 15:00:00,23.31,23.36,23.28,23.36,76898.0,21.6351,21.6815,21.6073,21.6815,76898.0
2019-01-17 15:30:00,23.37,23.4,23.33,23.38,131922.0,21.6908,21.7187,21.6537,21.7001,131922.0
2019-01-18 09:30:00,23.55,23.55,23.51,23.53,70775.0,21.8579,21.8579,21.8208,21.8393,70775.0
2019-01-18 10:00:00,23.53,23.63,23.52,23.56,61625.0,21.8393,21.9321,21.83,21.8672,61625.0
2019-01-18 10:30:00,23.56,23.59,23.55,23.59,13564.0,21.8672,21.895,21.8579,21.895,13564.0
2019-01-18 11:00:00,23.59,23.62,23.53,23.58,31739.0,21.895,21.9229,21.8393,21.8857,31739.0
2019-01-18 11:30:00,23.57,23.61,23.56,23.61,10485.0,21.8765,21.9136,21.8672,21.9136,10485.0
2019-01-18 12:00:00,23.62,23.63,23.6,23.63,25308.0,21.9229,21.9321,21.9043,21.9321,25308.0
2019-01-18 12:30:00,23.63,23.64,23.61,23.61,8700.0,21.9321,21.9414,21.9136,21.9136,8700.0
2019-01-18 13:00:00,23.61,23.63,23.6,23.61,19635.0,21.9136,21.9321,21.9043,21.9136,19635.0
2019-01-18 13:30:00,23.6,23.61,23.59,23.61,4700.0,21.9043,21.9136,21.895,21.9136,4700.0
2019-01-18 14:00:00,23.61,23.61,23.57,23.58,12500.0,21.9136,21.9136,21.8765,21.8857,12500.0
2019-01-18 14:30:00,23.57,23.57,23.54,23.55,48261.0,21.8765,21.8765,21.8486,21.8579,48261.0
2019-01-18 15:00:00,23.55,23.55,23.52,23.52,36440.0,21.8579,21.8579,21.83,21.83,36440.0
2019-01-18 15:30:00,23.53,23.56,23.5,23.53,96000.0,21.8393,21.8672,21.8115,21.8393,96000.0
2019-01-22 09:30:00,23.19,23.21,23.17,23.21,126151.0,21.5238,21.5423,21.5052,21.5423,126151.0
2019-01-22 10:00:00,23.21,23.21,23.14,23.14,43708.0,21.5423,21.5423,21.4773,21.4773,43708.0
2019-01-22 10:30:00,23.15,23.16,23.11,23.13,7390.0,21.4866,21.4959,21.4495,21.4681,7390.0
2019-01-22 11:00:00,23.14,23.17,23.14,23.16,5625.0,21.4773,21.5052,21.4773,21.4959,5625.0
2019-01-22 11:30:00,23.16,23.17,23.14,23.14,8080.0,21.4959,21.5052,21.4773,21.4773,8080.0
2019-01-22 12:00:00,23.13,23.15,23.13,23.15,6710.0,21.4681,21.4866,21.4681,21.4866,6710.0
2019-01-22 12:30:00,23.15,23.15,23.15,23.15,7300.0,21.4866,21.4866,21.4866,21.4866,7300.0
2019-01-22 13:00:00,23.15,23.15,23.07,23.09,25718.0,21.4866,21.4866,21.4124,21.4309,25718.0
2019-01-22 13:30:00,23.08,23.1,23.08,23.09,13087.0,21.4217,21.4402,21.4217,21.4309,13087.0
2019-01-22 14:00:00,23.09,23.09,23.07,23.07,17314.0,21.4309,21.4309,21.4124,21.4124,17314.0
2019-01-22 14:30:00,23.08,23.08,23.03,23.04,22889.0,21.4217,21.4217,21.3753,21.3845,22889.0
2019-01-22 15:00:00,23.04,23.06,23.02,23.06,9907.0,21.3845,21.4031,21.366,21.4031,9907.0
2019-01-22 15:30:00,23.05,23.11,23.03,23.07,95754.0,21.3938,21.4495,21.3753,21.4124,95754.0
2019-01-23 09:30:00,23.27,23.32,23.25,23.31,22654.0,21.598,21.6444,21.5794,21.6351,22654.0
2019-01-23 10:00:00,23.31,23.32,23.27,23.28,16587.0,21.6351,21.6444,21.598,21.6073,16587.0
2019-01-23 10:30:00,23.27,23.28,23.26,23.26,16867.0,21.598,21.6073,21.5887,21.5887,16867.0
2019-01-23 11:00:00,23.26,23.28,23.25,23.25,5150.0,21.5887,21.6073,21.5794,21.5794,5150.0
2019-01-23 11:30:00,23.25,23.26,23.21,23.21,5201.0,21.5794,21.5887,21.5423,21.5423,5201.0
2019-01-23 12:00:00,23.22,23.23,23.19,23.22,14437.0,21.5516,21.5609,21.5238,21.5516,14437.0
2019-01-23 12:30:00,23.22,23.24,23.21,23.23,20651.0,21.5516,21.5702,21.5423,21.5609,20651.0
2019-01-23 13:00:00,23.23,23.26,23.22,23.26,10161.0,21.5609,21.5887,21.5516,21.5887,10161.0
2019-01-23 13:30:00,23.26,23.27,23.26,23.27,3647.0,21.5887,21.598,21.5887,21.598,3647.0
2019-01-23 14:00:00,23.28,23.28,23.26,23.27,15387.0,21.6073,21.6073,21.5887,21.598,15387.0
2019-01-23 14:30:00,23.26,23.26,23.22,23.24,19735.0,21.5887,21.5887,21.5516,21.5702,19735.0
2019-01-23 15:00:00,23.25,23.29,23.25,23.29,6756.0,21.5794,21.6166,21.5794,21.6166,6756.0
2019-01-23 15:30:00,23.29,23.32,23.27,23.28,115574.0,21.6166,21.6444,21.598,21.6073,115574.0
2019-01-24 09:30:00,23.39,23.42,23.38,23.41,36907.0,21.7094,21.7372,21.7001,21.7279,36907.0
2019-01-24 10:00:00,23.42,23.46,23.42,23.44,11300.0,21.7372,21.7744,21.7372,21.7558,11300.0
2019-01-24 10:30:00,23.44,23.44,23.42,23.42,11240.0,21.7558,21.7558,21.7372,21.7372,11240.0
2019-01-24 11:00:00,23.43,23.43,23.41,23.42,15569.0,21.7465,21.7465,21.7279,21.7372,15569.0
2019-01-24 11:30:00,23.42,23.45,23.42,23.45,58056.0,21.7372,21.7651,21.7372,21.7651,58056.0
2019-01-24 12:00:00,23.45,23.46,23.42,23.42,10436.0,21.7651,21.7744,21.7372,21.7372,10436.0
2019-01-24 12:30:00,23.42,23.42,23.41,23.41,7100.0,21.7372,21.7372,21.7279,21.7279,7100.0
2019-01-24 13:00:00,23.41,23.41,23.41,23.41,8500.0,21.7279,21.7279,21.7279,21.7279,8500.0
2019-01-24 13:30:00,23.42,23.43,23.42,23.43,3053.0,21.7372,21.7465,21.7372,21.7465,3053.0
2019-01-24 14:00:00,23.43,23.44,23.43,23.44,5100.0,21.7465,21.7558,21.7465,21.7558,5100.0
2019-01-24 14:30:00,23.45,23.47,23.45,23.47,4032.0,21.7651,21.7836,21.7651,21.7836,4032.0
2019-01-24 15:00:00,23.47,23.49,23.47,23.48,3300.0,21.7836,21.8022,21.7836,21.7929,3300.0
2019-01-24 15:30:00,23.48,23.49,23.46,23.48,40002.0,21.7929,21.8022,21.7744,21.7929,40002.0
2019-01-25 09:30:00,23.83,23.84,23.76,23.84,157213.0,22.1178,22.1271,22.0528,22.1271,157213.0
2019-01-25 10:00:00,23.84,23.86,23.83,23.86,28352.0,22.1271,22.1456,22.1178,22.1456,28352.0
2019-01-25 10:30:00,23.86,23.91,23.86,23.88,21469.0,22.1456,22.192,22.1456,22.1642,21469.0
2019-01-25 11:00:00,23.89,23.9,23.86,23.87,29334.0,22.1735,22.1827,22.1456,22.1549,29334.0
2019-01-25 11:30:00,23.88,23.9,23.88,23.9,19745.0,22.1642,22.1827,22.1642,22.1827,19745.0
2019-01-25 12:00:00,23.89,23.89,23.88,23.88,8877.0,22.1735,22.1735,22.1642,22.1642,8877.0
2019-01-25 12:30:00,23.89,23.89,23.86,23.88,21781.0,22.1735,22.1735,22.1456,22.1642,21781.0
2019-01-25 13:00:00,23.89,23.9,23.87,23.87,20834.0,22.1735,22.1827,22.1549,22.1549,20834.0
2019-01-25 13:30:00,23.88,23.88,23.86,23.88,8242.0,22.1642,22.1642,22.1456,22.1642,8242.0
2019-01-25 14:00:00,23.88,23.89,23.86,23.86,50629.0,22.1642,22.1735,22.1456,22.1456,50629.0
2019-01-25 14:30:00,23.87,23.9,23.87,23.9,27600.0,22.1549,22.1827,22.1549,22.1827,27600.0
2019-01-25 15:00:00,23.9,23.91,23.89,23.9,22224.0,22.1827,22.192,22.1735,22.1827,22224.0
2019-01-25 15:30:00,23.91,23.91,23.86,23.86,55641.0,22.192,22.192,22.1456,22.1456,55641.0
2019-01-28 09:30:00,23.64,23.65,23.6,23.6,44823.0,21.9414,21.9507,21.9043,21.9043,44823.0
2019-01-28 10:00:00,23.6,23.65,23.6,23.64,38639.0,21.9043,21.9507,21.9043,21.9414,38639.0
2019-01-28 10:30:00,23.64,23.66,23.64,23.64,21400.0,21.9414,21.96,21.9414,21.9414,21400.0
2019-01-28 11:00:00,23.64,23.66,23.64,23.66,8486.0,21.9414,21.96,21.9414,21.96,8486.0
2019-01-28 11:30:00,23.64,23.64,23.6,23.6,25954.0,21.9414,21.9414,21.9043,21.9043,25954.0
2019-01-28 12:00:00,23.59,23.64,23.58,23.62,10136.0,21.895,21.9414,21.8857,21.9229,10136.0
2019-01-28 12:30:00,23.63,23.65,23.61,23.61,9133.0,21.9321,21.9507,21.9136,21.9136,9133.0
2019-01-28 13:00:00,23.62,23.65,23.62,23.64,11620.0,21.9229,21.9507,21.9229,21.9414,11620.0
2019-01-28 13:30:00,23.64,23.66,23.64,23.66,4692.0,21.9414,21.96,21.9414,21.96,4692.0
2019-01-28 14:00:00,23.65,23.65,23.64,23.64,7538.0,21.9507,21.9507,21.9414,21.9414,7538.0
2019-01-28 14:30:00,23.64,23.69,23.64,23.68,13308.0,21.9414,21.9878,21.9414,21.9785,13308.0
2019-01-28 15:00:00,23.67,23.67,23.65,23.66,9821.0,21.9693,21.9693,21.9507,21.96,9821.0
2019-01-28 15:30:00,23.66,23.7,23.65,23.67,57540.0,21.96,21.9971,21.9507,21.9693,57540.0
2019-01-29 09:30:00,23.79,23.83,23.76,23.8,30467.0,22.0806,22.1178,22.0528,22.0899,30467.0
2019-01-29 10:00:00,23.8,23.8,23.76,23.79,42012.0,22.0899,22.0899,22.0528,22.0806,42012.0
2019-01-29 10:30:00,23.8,23.8,23.72,23.73,18599.0,22.0899,22.0899,22.0157,22.025,18599.0
2019-01-29 11:00:00,23.73,23.73,23.7,23.72,9900.0,22.025,22.025,21.9971,22.0157,9900.0
2019-01-29 11:30:00,23.73,23.74,23.72,23.72,19114.0,22.025,22.0342,22.0157,22.0157,19114.0
2019-01-29 12:00:00,23.71,23.72,23.7,23.71,15454.0,22.0064,22.0157,21.9971,22.0064,15454.0
2019-01-29 12:30:00,23.7,23.7,23.68,23.69,4400.0,21.9971,21.9971,21.9785,21.9878,4400.0
2019-01-29 13:00:00,23.68,23.7,23.68,23.7,13280.0,21.9785,21.9971,21.9785,21.9971,13280.0
2019-01-29 13:30:00,23.69,23.69,23.69,23.69,1200.0,21.9878,21.9878,21.9878,21.9878,1200.0
2019-01-29 14:00:00,23.7,23.71,23.69,23.7,3910.0,21.9971,22.0064,21.9878,21.9971,3910.0
2019-01-29 14:30:00,23.7,23.7,23.68,23.68,10134.0,21.9971,21.9971,21.9785,21.9785,10134.0
2019-01-29 15:00:00,23.67,23.7,23.67,23.7,10820.0,21.9693,21.9971,21.9693,21.9971,10820.0
2019-01-29 15:30:00,23.7,23.71,23.67,23.7,20444.0,21.9971,22.0064,21.9693,21.9971,20444.0
2019-01-30 09:30:00,23.75,23.76,23.72,23.72,17577.0,22.0435,22.0528,22.0157,22.0157,17577.0
2019-01-30 10:00:00,23.72,23.72,23.7,23.71,16884.0,22.0157,22.0157,21.9971,22.0064,16884.0
2019-01-30 10:30:00,23.71,23.73,23.71,23.71,56866.0,22.0064,22.025,22.0064,22.0064,56866.0
2019-01-30 11:00:00,23.72,23.75,23.71,23.71,24825.0,22.0157,22.0435,22.0064,22.0064,24825.0
2019-01-30 11:30:00,23.72,23.72,23.7,23.71,5700.0,22.0157,22.0157,21.9971,22.0064,5700.0
2019-01-30 12:00:00,23.72,23.72,23.71,23.72,5001.0,22.0157,22.0157,22.0064,22.0157,5001.0
2019-01-30 12:30:00,23.72,23.72,23.72,23.72,200.0,22.0157,22.0157,22.0157,22.0157,200.0
2019-01-30 13:00:00,23.72,23.72,23.7,23.7,1700.0,22.0157,22.0157,21.9971,21.9971,1700.0
2019-01-30 13:30:00,23.71,23.71,23.69,23.7,6679.0,22.0064,22.0064,21.9878,21.9971,6679.0
2019-01-30 14:00:00,23.73,23.95,23.73,23.93,123481.0,22.025,22.2291,22.025,22.2106,123481.0
2019-01-30 14:30:00,23.93,23.96,23.9,23.93,100804.0,22.2106,22.2384,22.1827,22.2106,100804.0
2019-01-30 15:00:00,23.94,23.95,23.88,23.94,62058.0,22.2199,22.2291,22.1642,22.2199,62058.0
2019-01-30 15:30:00,23.93,23.97,23.92,23.96,81189.0,22.2106,22.2477,22.2013,22.2384,81189.0
2019-01-31 09:30:00,23.95,24.01,23.95,24.0,93916.0,22.2291,22.2848,22.2291,22.2756,93916.0
2019-01-31 10:00:00,24.0,24.08,24.0,24.08,23812.0,22.2756,22.3498,22.2756,22.3498,23812.0
2019-01-31 10:30:00,24.09,24.16,24.09,24.11,106305.0,22.3591,22.4241,22.3591,22.3777,106305.0
2019-01-31 11:00:00,24.12,24.13,24.08,24.1,11110.0,22.3869,22.3962,22.3498,22.3684,11110.0
2019-01-31 11:30:00,24.1,24.16,24.1,24.16,7927.0,22.3684,22.4241,22.3684,22.4241,7927.0
2019-01-31 12:00:00,24.17,24.17,24.16,24.17,7011.0,22.4333,22.4333,22.4241,22.4333,7011.0
2019-01-31 12:30:00,24.16,24.17,24.15,24.17,4779.0,22.4241,22.4333,22.4148,22.4333,4779.0
2019-01-31 13:00:00,24.17,24.17,24.14,24.14,4490.0,22.4333,22.4333,22.4055,22.4055,4490.0
2019-01-31 13:30:00,24.13,24.15,24.12,24.15,3007.0,22.3962,22.4148,22.3869,22.4148,3007.0
2019-01-31 14:00:00,24.16,24.16,24.13,24.14,4625.0,22.4241,22.4241,22.3962,22.4055,4625.0
2019-01-31 14:30:00,24.14,24.14,24.13,24.13,1400.0,22.4055,22.4055,22.3962,22.3962,1400.0
2019-01-31 15:00:00,24.14,24.14,24.13,24.14,6100.0,22.4055,22.4055,22.3962,22.4055,6100.0
2019-01-31 15:30:00,24.14,24.25,24.14,24.25,49511.0,22.4055,22.5076,22.4055,22.5076,49511.0
2019-02-01 09:30:00,24.24,24.25,24.18,24.19,49844.0,22.4983,22.5076,22.4426,22.4519,49844.0
2019-02-01 10:00:00,24.2,24.23,24.17,24.22,41080.0,22.4612,22.489,22.4333,22.4797,41080.0
2019-02-01 10:30:00,24.21,24.24,24.21,24.21,13956.0,22.4705,22.4983,22.4705,22.4705,13956.0
2019-02-01 11:00:00,24.2,24.25,24.19,24.24,20671.0,22.4612,22.5076,22.4519,22.4983,20671.0
2019-02-01 11:30:00,24.23,24.25,24.23,24.24,8355.0,22.489,22.5076,22.489,22.4983,8355.0
2019-02-01 12:00:00,24.25,24.25,24.22,24.22,23938.0,22.5076,22.5076,22.4797,22.4797,23938.0
2019-02-01 12:30:00,24.23,24.24,24.22,24.24,3109.0,22.489,22.4983,22.4797,22.4983,3109.0
2019-02-01 13:00:00,24.24,24.24,24.22,24.23,6620.0,22.4983,22.4983,22.4797,22.489,6620.0
2019-02-01 13:30:00,24.24,24.24,24.21,24.22,12079.0,22.4983,22.4983,22.4705,22.4797,12079.0
2019-02-01 14:00:00,24.21,24.21,24.18,24.18,12710.0,22.4705,22.4705,22.4426,22.4426,12710.0
2019-02-01 14:30:00,24.19,24.19,24.18,24.18,14030.0,22.4519,22.4519,22.4426,22.4426,14030.0
2019-02-01 15:00:00,24.18,24.19,24.18,24.19,18476.0,22.4426,22.4519,22.4426,22.4519,18476.0
2019-02-01 15:30:00,24.19,24.23,24.19,24.2,30735.0,22.4519,22.489,22.4519,22.4612,30735.0
2019-02-04 09:30:00,24.12,24.16,24.08,24.11,30805.0,22.3869,22.4241,22.3498,22.3777,30805.0
2019-02-04 10:00:00,24.1,24.1,24.05,24.09,11156.0,22.3684,22.3684,22.322,22.3591,11156.0
2019-02-04 10:30:00,24.09,24.13,24.09,24.13,2700.0,22.3591,22.3962,22.3591,22.3962,2700.0
2019-02-04 11:00:00,24.14,24.16,24.14,24.16,8799.0,22.4055,22.4241,22.4055,22.4241,8799.0
2019-02-04 11:30:00,24.16,24.17,24.15,24.15,21909.0,22.4241,22.4333,22.4148,22.4148,21909.0
2019-02-04 12:00:00,24.16,24.16,24.16,24.16,1011.0,22.4241,22.4241,22.4241,22.4241,1011.0
2019-02-04 12:30:00,24.16,24.16,24.14,24.14,4420.0,22.4241,22.4241,22.4055,22.4055,4420.0
2019-02-04 13:00:00,24.14,24.14,24.14,24.14,400.0,22.4055,22.4055,22.4055,22.4055,400.0
2019-02-04 13:30:00,24.14,24.14,24.14,24.14,0.0,22.4055,22.4055,22.4055,22.4055,0.0
2019-02-04 14:00:00,24.14,24.15,24.14,24.15,1300.0,22.4055,22.4148,22.4055,22.4148,1300.0
2019-02-04 14:30:00,24.16,24.16,24.15,24.16,7068.0,22.4241,22.4241,22.4148,22.4241,7068.0
2019-02-04 15:00:00,24.16,24.16,24.14,24.14,2682.0,22.4241,22.4241,22.4055,22.4055,2682.0
2019-02-04 15:30:00,24.14,24.14,24.09,24.1,27981.0,22.4055,22.4055,22.3591,22.3684,27981.0
2019-02-05 09:30:00,24.29,24.3,24.26,24.27,39295.0,22.5447,22.554,22.5169,22.5262,39295.0
2019-02-05 10:00:00,24.28,24.29,24.25,24.29,10100.0,22.5354,22.5447,22.5076,22.5447,10100.0
2019-02-05 10:30:00,24.3,24.32,24.3,24.32,5181.0,22.554,22.5726,22.554,22.5726,5181.0
2019-02-05 11:00:00,24.32,24.33,24.29,24.29,6286.0,22.5726,22.5818,22.5447,22.5447,6286.0
2019-02-05 11:30:00,24.29,24.34,24.29,24.34,22650.0,22.5447,22.5911,22.5447,22.5911,22650.0
2019-02-05 12:00:00,24.33,24.34,24.31,24.33,9118.0,22.5818,22.5911,22.5633,22.5818,9118.0
2019-02-05 12:30:00,24.33,24.34,24.33,24.33,3402.0,22.5818,22.5911,22.5818,22.5818,3402.0
2019-02-05 13:00:00,24.33,24.38,24.33,24.38,2001.0,22.5818,22.6283,22.5818,22.6283,2001.0
2019-02-05 13:30:00,24.38,24.39,24.37,24.39,10957.0,22.6283,22.6375,22.619,22.6375,10957.0
2019-02-05 14:00:00,24.39,24.41,24.39,24.41,1350.0,22.6375,22.6561,22.6375,22.6561,1350.0
2019-02-05 14:30:00,24.41,24.42,24.41,24.42,7301.0,22.6561,22.6654,22.6561,22.6654,7301.0
2019-02-05 15:00:00,24.43,24.43,24.4,24.43,22121.0,22.6747,22.6747,22.6468,22.6747,22121.0
2019-02-05 15:30:00,24.43,24.43,24.38,24.4,41745.0,22.6747,22.6747,22.6283,22.6468,41745.0
2019-02-06 09:30:00,24.45,24.45,24.4,24.41,24964.0,22.6932,22.6932,22.6468,22.6561,24964.0
2019-02-06 10:00:00,24.4,24.4,24.3,24.33,33435.0,22.6468,22.6468,22.554,22.5818,33435.0
2019-02-06 10:30:00,24.33,24.35,24.33,24.35,4549.0,22.5818,22.6004,22.5818,22.6004,4549.0
2019-02-06 11:00:00,24.35,24.35,24.27,24.28,26673.0,22.6004,22.6004,22.5262,22.5354,26673.0
2019-02-06 11:30:00,24.28,24.31,24.27,24.28,7723.0,22.5354,22.5633,22.5262,22.5354,7723.0
2019-02-06 12:00:00,24.28,24.28,24.27,24.28,6811.0,22.5354,22.5354,22.5262,22.5354,6811.0
2019-02-06 12:30:00,24.28,24.28,24.28,24.28,2488.0,22.5354,22.5354,22.5354,22.5354,2488.0
2019-02-06 13:00:00,24.28,24.28,24.23,24.24,28940.0,22.5354,22.5354,22.489,22.4983,28940.0
2019-02-06 13:30:00,24.24,24.24,24.23,24.23,5099.0,22.4983,22.4983,22.489,22.489,5099.0
2019-02-06 14:00:00,24.22,24.22,24.2,24.2,727.0,22.4797,22.4797,22.4612,22.4612,727.0
2019-02-06 14:30:00,24.2,24.2,24.17,24.18,4940.0,22.4612,22.4612,22.4333,22.4426,4940.0
2019-02-06 15:00:00,24.19,24.2,24.19,24.2,6753.0,22.4519,22.4612,22.4519,22.4612,6753.0
2019-02-06 15:30:00,24.19,24.21,24.19,24.19,19154.0,22.4519,22.4705,22.4519,22.4519,19154.0
2019-02-07 09:30:00,24.02,24.09,24.02,24.09,47890.0,22.2941,22.3591,22.2941,22.3591,47890.0
2019-02-07 10:00:00,24.1,24.14,24.09,24.13,34630.0,22.3684,22.4055,22.3591,22.3962,34630.0
2019-02-07 10:30:00,24.14,24.16,24.03,24.03,74809.0,22.4055,22.4241,22.3034,22.3034,74809.0
2019-02-07 11:00:00,24.03,24.04,23.99,23.99,19542.0,22.3034,22.3127,22.2663,22.2663,19542.0
2019-02-07 11:30:00,23.99,23.99,23.87,23.87,77647.0,22.2663,22.2663,22.1549,22.1549,77647.0
2019-02-07 12:00:00,23.87,23.91,23.85,23.91,13500.0,22.1549,22.192,22.1363,22.192,13500.0
2019-02-07 12:30:00,23.92,23.92,23.87,23.87,6974.0,22.2013,22.2013,22.1549,22.1549,6974.0
2019-02-07 13:00:00,23.88,23.94,23.88,23.93,8377.0,22.1642,22.2199,22.1642,22.2106,8377.0
2019-02-07 13:30:00,23.94,23.95,23.93,23.93,2600.0,22.2199,22.2291,22.2106,22.2106,2600.0
2019-02-07 14:00:00,23.92,23.93,23.89,23.93,6892.0,22.2013,22.2106,22.1735,22.2106,6892.0
2019-02-07 14:30:00,23.94,23.94,23.91,23.91,4826.0,22.2199,22.2199,22.192,22.192,4826.0
2019-02-07 15:00:00,23.92,23.93,23.91,23.93,3900.0,22.2013,22.2106,22.192,22.2106,3900.0
2019-02-07 15:30:00,23.94,23.98,23.92,23.96,43896.0,22.2199,22.257,22.2013,22.2384,43896.0
2019-02-08 09:30:00,23.89,23.91,23.76,23.76,63640.0,22.1735,22.192,22.0528,22.0528,63640.0
2019-02-08 10:00:00,23.76,23.79,23.74,23.74,32872.0,22.0528,22.0806,22.0342,22.0342,32872.0
2019-02-08 10:30:00,23.74,23.79,23.73,23.73,28366.0,22.0342,22.0806,22.025,22.025,28366.0
2019-02-08 11:00:00,23.72,23.72,23.69,23.72,17040.0,22.0157,22.0157,21.9878,22.0157,17040.0
2019-02-08 11:30:00,23.7,23.74,23.68,23.74,14975.0,21.9971,22.0342,21.9785,22.0342,14975.0
2019-02-08 12:00:00,23.74,23.75,23.73,23.75,10033.0,22.0342,22.0435,22.025,22.0435,10033.0
2019-02-08 12:30:00,23.75,23.79,23.75,23.78,18177.0,22.0435,22.0806,22.0435,22.0714,18177.0
2019-02-08 13:00:00,23.78,23.79,23.78,23.79,7012.0,22.0714,22.0806,22.0714,22.0806,7012.0
2019-02-08 13:30:00,23.79,23.8,23.78,23.8,3300.0,22.0806,22.0899,22.0714,22.0899,3300.0
2019-02-08 14:00:00,23.79,23.82,23.78,23.81,5058.0,22.0806,22.1085,22.0714,22.0992,5058.0
2019-02-08 14:30:00,23.81,23.83,23.81,23.82,5779.0,22.0992,22.1178,22.0992,22.1085,5779.0
2019-02-08 15:00:00,23.82,23.84,23.81,23.83,8192.0,22.1085,22.1271,22.0992,22.1178,8192.0
2019-02-08 15:30:00,23.82,23.84,23.8,23.82,41443.0,22.1085,22.1271,22.0899,22.1085,41443.0
2019-02-11 09:30:00,24.46,24.49,24.45,24.47,57813.0,22.7025,22.7303,22.6932,22.7118,57813.0
2019-02-11 10:00:00,24.47,24.48,24.44,24.44,40742.0,22.7118,22.7211,22.6839,22.6839,40742.0
2019-02-11 10:30:00,24.44,24.44,24.42,24.43,9201.0,22.6839,22.6839,22.6654,22.6747,9201.0
2019-02-11 11:00:00,24.43,24.43,24.41,24.43,6032.0,22.6747,22.6747,22.6561,22.6747,6032.0
2019-02-11 11:30:00,24.43,24.43,24.42,24.43,5250.0,22.6747,22.6747,22.6654,22.6747,5250.0
2019-02-11 12:00:00,24.43,24.43,24.43,24.43,3300.0,22.6747,22.6747,22.6747,22.6747,3300.0
2019-02-11 12:30:00,24.43,24.43,24.43,24.43,1200.0,22.6747,22.6747,22.6747,22.6747,1200.0
2019-02-11 13:00:00,24.43,24.43,24.42,24.42,1000.0,22.6747,22.6747,22.6654,22.6654,1000.0
2019-02-11 13:30:00,24.42,24.42,24.42,24.42,5210.0,22.6654,22.6654,22.6654,22.6654,5210.0
2019-02-11 14:00:00,24.43,24.43,24.42,24.42,6910.0,22.6747,22.6747,22.6654,22.6654,6910.0
2019-02-11 14:30:00,24.42,24.42,24.39,24.4,3781.0,22.6654,22.6654,22.6375,22.6468,3781.0
2019-02-11 15:00:00,24.41,24.42,24.41,24.42,10681.0,22.6561,22.6654,22.6561,22.6654,10681.0
2019-02-11 15:30:00,24.41,24.46,24.4,24.44,56267.0,22.6561,22.7025,22.6468,22.6839,56267.0
2019-02-12 09:30:00,24.62,24.67,24.6,24.6,134655.0,22.851,22.8974,22.8324,22.8324,134655.0
2019-02-12 10:00:00,24.59,24.6,24.56,24.56,59214.0,22.8232,22.8324,22.7953,22.7953,59214.0
2019-02-12 10:30:00,24.56,24.56,24.53,24.56,62980.0,22.7953,22.7953,22.7675,22.7953,62980.0
2019-02-12 11:00:00,24.56,24.57,24.55,24.55,67772.0,22.7953,22.8046,22.786,22.786,67772.0
2019-02-12 11:30:00,24.55,24.6,24.54,24.6,33206.0,22.786,22.8324,22.7768,22.8324,33206.0
2019-02-12 12:00:00,24.61,24.63,24.59,24.62,23926.0,22.8417,22.8603,22.8232,22.851,23926.0
2019-02-12 12:30:00,24.63,24.65,24.63,24.64,11240.0,22.8603,22.8789,22.8603,22.8696,11240.0
2019-02-12 13:00:00,24.64,24.65,24.64,24.65,1500.0,22.8696,22.8789,22.8696,22.8789,1500.0
2019-02-12 13:30:00,24.65,24.67,24.65,24.67,3299.0,22.8789,22.8974,22.8789,22.8974,3299.0
2019-02-12 14:00:00,24.67,24.67,24.65,24.65,15602.0,22.8974,22.8974,22.8789,22.8789,15602.0
2019-02-12 14:30:00,24.66,24.67,24.65,24.66,17973.0,22.8881,22.8974,22.8789,22.8881,17973.0
2019-02-12 15:00:00,24.66,24.67,24.66,24.67,10652.0,22.8881,22.8974,22.8881,22.8974,10652.0
2019-02-12 15:30:00,24.67,24.67,24.63,24.65,51290.0,22.8974,22.8974,22.8603,22.8789,51290.0
2019-02-13 09:30:00,25.15,25.23,25.1,25.23,281642.0,23.3429,23.4172,23.2965,23.4172,281642.0
2019-02-13 10:00:00,25.23,25.26,25.23,25.25,52320.0,23.4172,23.445,23.4172,23.4357,52320.0
2019-02-13 10:30:00,25.25,25.28,25.22,25.23,74040.0,23.4357,23.4636,23.4079,23.4172,74040.0
2019-02-13 11:00:00,25.23,25.24,25.18,25.18,26471.0,23.4172,23.4265,23.3708,23.3708,26471.0
2019-02-13 11:30:00,25.18,25.19,25.16,25.19,38040.0,23.3708,23.3801,23.3522,23.3801,38040.0
2019-02-13 12:00:00,25.18,25.18,25.15,25.15,30377.0,23.3708,23.3708,23.3429,23.3429,30377.0
2019-02-13 12:30:00,25.16,25.16,25.14,25.14,18020.0,23.3522,23.3522,23.3336,23.3336,18020.0
2019-02-13 13:00:00,25.14,25.16,25.14,25.15,20226.0,23.3336,23.3522,23.3336,23.3429,20226.0
2019-02-13 13:30:00,25.16,25.16,25.15,25.15,11600.0,23.3522,23.3522,23.3429,23.3429,11600.0
2019-02-13 14:00:00,25.15,25.15,25.13,25.13,4819.0,23.3429,23.3429,23.3244,23.3244,4819.0
2019-02-13 14:30:00,25.13,25.13,25.11,25.13,34019.0,23.3244,23.3244,23.3058,23.3244,34019.0
2019-02-13 15:00:00,25.14,25.16,25.14,25.16,20422.0,23.3336,23.3522,23.3336,23.3522,20422.0
2019-02-13 15:30:00,25.16,25.18,25.13,25.16,139839.0,23.3522,23.3708,23.3244,23.3522,139839.0
2019-02-14 09:30:00,25.06,25.13,25.04,25.13,54164.0,23.2594,23.3244,23.2408,23.3244,54164.0
2019-02-14 10:00:00,25.13,25.16,25.12,25.16,29340.0,23.3244,23.3522,23.3151,23.3522,29340.0
2019-02-14 10:30:00,25.17,25.17,25.05,25.13,31628.0,23.3615,23.3615,23.2501,23.3244,31628.0
2019-02-14 11:00:00,25.13,25.14,25.1,25.13,17124.0,23.3244,23.3336,23.2965,23.3244,17124.0
2019-02-14 11:30:00,25.12,25.16,25.09,25.16,6039.0,23.3151,23.3522,23.2872,23.3522,6039.0
2019-02-14 12:00:00,25.15,25.17,25.13,25.17,54998.0,23.3429,23.3615,23.3244,23.3615,54998.0
2019-02-14 12:30:00,25.19,25.2,25.19,25.2,6329.0,23.3801,23.3893,23.3801,23.3893,6329.0
2019-02-14 13:00:00,25.21,25.22,25.19,25.19,4600.0,23.3986,23.4079,23.3801,23.3801,4600.0
2019-02-14 13:30:00,25.2,25.22,25.2,25.22,6500.0,23.3893,23.4079,23.3893,23.4079,6500.0
2019-02-14 14:00:00,25.22,25.25,25.21,25.23,13632.0,23.4079,23.4357,23.3986,23.4172,13632.0
2019-02-14 14:30:00,25.24,25.24,25.23,25.23,6370.0,23.4265,23.4265,23.4172,23.4172,6370.0
2019-02-14 15:00:00,25.23,25.24,25.18,25.19,16477.0,23.4172,23.4265,23.3708,23.3801,16477.0
2019-02-14 15:30:00,25.19,25.22,25.16,25.16,41477.0,23.3801,23.4079,23.3522,23.3522,41477.0
2019-02-15 09:30:00,24.95,24.99,24.93,24.95,69484.0,23.1573,23.1944,23.1387,23.1573,69484.0
2019-02-15 10:00:00,24.95,24.95,24.9,24.91,35250.0,23.1573,23.1573,23.1109,23.1202,35250.0
2019-02-15 10:30:00,24.91,24.99,24.91,24.97,49355.0,23.1202,23.1944,23.1202,23.1759,49355.0
2019-02-15 11:00:00,24.97,25.0,24.94,24.95,23555.0,23.1759,23.2037,23.148,23.1573,23555.0
2019-02-15 11:30:00,24.95,24.95,24.93,24.94,10020.0,23.1573,23.1573,23.1387,23.148,10020.0
2019-02-15 12:00:00,24.94,24.95,24.94,24.95,2300.0,23.148,23.1573,23.148,23.1573,2300.0
2019-02-15 12:30:00,24.95,24.95,24.94,24.94,14036.0,23.1573,23.1573,23.148,23.148,14036.0
2019-02-15 13:00:00,24.93,24.94,24.93,24.94,3446.0,23.1387,23.148,23.1387,23.148,3446.0
2019-02-15 13:30:00,24.93,25.0,24.93,25.0,8369.0,23.1387,23.2037,23.1387,23.2037,8369.0
2019-02-15 14:00:00,25.01,25.01,24.98,24.99,72535.0,23.213,23.213,23.1851,23.1944,72535.0
2019-02-15 14:30:00,24.99,25.01,24.99,25.01,17950.0,23.1944,23.213,23.1944,23.213,17950.0
2019-02-15 15:00:00,25.01,25.01,24.99,25.0,10878.0,23.213,23.213,23.1944,23.2037,10878.0
2019-02-15 15:30:00,25.0,25.04,24.99,25.03,85155.0,23.2037,23.2408,23.1944,23.2315,85155.0
2019-02-19 09:30:00,25.41,25.53,25.39,25.53,75379.0,23.5842,23.6956,23.5657,23.6956,75379.0
2019-02-19 10:00:00,25.54,25.58,25.53,25.56,25343.0,23.7049,23.742,23.6956,23.7235,25343.0
2019-02-19 10:30:00,25.56,25.58,25.55,25.58,34225.0,23.7235,23.742,23.7142,23.742,34225.0
2019-02-19 11:00:00,25.58,25.61,25.57,25.6,24136.0,23.742,23.7699,23.7327,23.7606,24136.0
2019-02-19 11:30:00,25.6,25.67,25.59,25.67,8181.0,23.7606,23.8256,23.7513,23.8256,8181.0
2019-02-19 12:00:00,25.67,25.67,25.64,25.67,4792.0,23.8256,23.8256,23.7977,23.8256,4792.0
2019-02-19 12:30:00,25.67,25.72,25.67,25.72,23558.0,23.8256,23.872,23.8256,23.872,23558.0
2019-02-19 13:00:00,25.7,25.73,25.7,25.73,21950.0,23.8534,23.8813,23.8534,23.8813,21950.0
2019-02-19 13:30:00,25.72,25.72,25.7,25.72,15529.0,23.872,23.872,23.8534,23.872,15529.0
2019-02-19 14:00:00,25.73,25.77,25.73,25.76,48096.0,23.8813,23.9184,23.8813,23.9091,48096.0
2019-02-19 14:30:00,25.77,25.83,25.77,25.82,48738.0,23.9184,23.9741,23.9184,23.9648,48738.0
2019-02-19 15:00:00,25.82,25.83,25.8,25.8,66389.0,23.9648,23.9741,23.9462,23.9462,66389.0
2019-02-19 15:30:00,25.81,25.84,25.77,25.79,123990.0,23.9555,23.9833,23.9184,23.9369,123990.0
2019-02-20 09:30:00,25.78,25.9,25.78,25.9,186632.0,23.9277,24.039,23.9277,24.039,186632.0
2019-02-20 10:00:00,25.9,25.95,25.89,25.95,10515.0,24.039,24.0854,24.0298,24.0854,10515.0
2019-02-20 10:30:00,25.96,25.96,25.95,25.95,5400.0,24.0947,24.0947,24.0854,24.0854,5400.0
2019-02-20 11:00:00,25.95,25.97,25.94,25.97,27559.0,24.0854,24.104,24.0762,24.104,27559.0
2019-02-20 11:30:00,25.97,26.02,25.97,26.02,31452.0,24.104,24.1504,24.104,24.1504,31452.0
2019-02-20 12:00:00,26.02,26.02,25.98,25.98,20250.0,24.1504,24.1504,24.1133,24.1133,20250.0
2019-02-20 12:30:00,25.98,25.98,25.96,25.97,15380.0,24.1133,24.1133,24.0947,24.104,15380.0
2019-02-20 13:00:00,25.97,26.01,25.97,26.01,8484.0,24.104,24.1411,24.104,24.1411,8484.0
2019-02-20 13:30:00,26.01,26.02,26.0,26.0,69512.0,24.1411,24.1504,24.1319,24.1319,69512.0
2019-02-20 14:00:00,25.98,26.02,25.88,25.9,69201.0,24.1133,24.1504,24.0205,24.039,69201.0
2019-02-20 14:30:00,25.92,25.97,25.92,25.96,19300.0,24.0576,24.104,24.0576,24.0947,19300.0
2019-02-20 15:00:00,25.94,25.94,25.92,25.92,14091.0,24.0762,24.0762,24.0576,24.0576,14091.0
2019-02-20 15:30:00,25.92,25.95,25.91,25.91,111940.0,24.0576,24.0854,24.0483,24.0483,111940.0
2019-02-21 09:30:00,25.8,25.8,25.65,25.68,112233.0,23.9462,23.9462,23.807,23.8348,112233.0
2019-02-21 10:00:00,25.68,25.69,25.66,25.68,50041.0,23.8348,23.8441,23.8163,23.8348,50041.0
2019-02-21 10:30:00,25.68,25.69,25.67,25.69,33121.0,23.8348,23.8441,23.8256,23.8441,33121.0
2019-02-21 11:00:00,25.69,25.72,25.69,25.69,21555.0,23.8441,23.872,23.8441,23.8441,21555.0
2019-02-21 11:30:00,25.69,25.7,25.67,25.7,13531.0,23.8441,23.8534,23.8256,23.8534,13531.0
2019-02-21 12:00:00,25.69,25.7,25.69,25.69,18091.0,23.8441,23.8534,23.8441,23.8441,18091.0
2019-02-21 12:30:00,25.69,25.73,25.69,25.73,13033.0,23.8441,23.8813,23.8441,23.8813,13033.0
2019-02-21 13:00:00,25.74,25.74,25.73,25.73,675.0,23.8905,23.8905,23.8813,23.8813,675.0
2019-02-21 13:30:00,25.73,25.73,25.69,25.71,11801.0,23.8813,23.8813,23.8441,23.8627,11801.0
2019-02-21 14:00:00,25.71,25.71,25.68,25.68,9494.0,23.8627,23.8627,23.8348,23.8348,9494.0
2019-02-21 14:30:00,25.69,25.69,25.67,25.68,13400.0,23.8441,23.8441,23.8256,23.8348,13400.0
2019-02-21 15:00:00,25.67,25.7,25.67,25.69,20473.0,23.8256,23.8534,23.8256,23.8441,20473.0
2019-02-21 15:30:00,25.68,25.7,25.65,25.69,97501.0,23.8348,23.8534,23.807,23.8441,97501.0
2019-02-22 09:30:00,26.33,26.38,26.31,26.38,152253.0,24.4381,24.4845,24.4196,24.4845,152253.0
2019-02-22 10:00:00,26.37,26.4,26.37,26.39,84577.0,24.4753,24.5031,24.4753,24.4938,84577.0
2019-02-22 10:30:00,26.39,26.44,26.39,26.43,77494.0,24.4938,24.5402,24.4938,24.531,77494.0
2019-02-22 11:00:00,26.43,26.43,26.42,26.43,9656.0,24.531,24.531,24.5217,24.531,9656.0
2019-02-22 11:30:00,26.43,26.44,26.42,26.44,11499.0,24.531,24.5402,24.5217,24.5402,11499.0
2019-02-22 12:00:00,26.45,26.47,26.45,26.45,5448.0,24.5495,24.5681,24.5495,24.5495,5448.0
2019-02-22 12:30:00,26.45,26.45,26.42,26.45,45813.0,24.5495,24.5495,24.5217,24.5495,45813.0
2019-02-22 13:00:00,26.46,26.46,26.42,26.44,5800.0,24.5588,24.5588,24.5217,24.5402,5800.0
2019-02-22 13:30:00,26.44,26.46,26.44,26.46,3500.0,24.5402,24.5588,24.5402,24.5588,3500.0
2019-02-22 14:00:00,26.45,26.52,26.45,26.48,152432.0,24.5495,24.6145,24.5495,24.5774,152432.0
2019-02-22 14:30:00,26.48,26.48,26.36,26.43,229980.0,24.5774,24.5774,24.466,24.531,229980.0
2019-02-22 15:00:00,26.43,26.44,26.43,26.43,28270.0,24.531,24.5402,24.531,24.531,28270.0
2019-02-22 15:30:00,26.43,26.46,26.4,26.45,79824.0,24.531,24.5588,24.5031,24.5495,79824.0
2019-02-25 09:30:00,28.05,28.16,27.97,27.98,577379.0,26.0346,26.1367,25.9603,25.9696,577379.0
2019-02-25 10:00:00,27.98,28.07,27.97,28.05,158722.0,25.9696,26.0531,25.9603,26.0346,158722.0
2019-02-25 10:30:00,28.06,28.18,28.05,28.18,223054.0,26.0438,26.1552,26.0346,26.1552,223054.0
2019-02-25 11:00:00,28.18,28.2,28.14,28.2,251236.0,26.1552,26.1738,26.1181,26.1738,251236.0
2019-02-25 11:30:00,28.19,28.2,28.17,28.17,94102.0,26.1645,26.1738,26.1459,26.1459,94102.0
2019-02-25 12:00:00,28.16,28.16,28.08,28.08,76960.0,26.1367,26.1367,26.0624,26.0624,76960.0
2019-02-25 12:30:00,28.07,28.1,28.06,28.07,55933.0,26.0531,26.081,26.0438,26.0531,55933.0
2019-02-25 13:00:00,28.08,28.08,28.04,28.04,40443.0,26.0624,26.0624,26.0253,26.0253,40443.0
2019-02-25 13:30:00,28.03,28.06,28.03,28.06,19800.0,26.016,26.0438,26.016,26.0438,19800.0
2019-02-25 14:00:00,28.06,28.17,28.06,28.17,81453.0,26.0438,26.1459,26.0438,26.1459,81453.0
2019-02-25 14:30:00,28.17,28.17,28.07,28.09,168573.0,26.1459,26.1459,26.0531,26.0717,168573.0
2019-02-25 15:00:00,28.09,28.15,28.09,28.14,62616.0,26.0717,26.1274,26.0717,26.1181,62616.0
2019-02-25 15:30:00,28.14,28.18,28.12,28.13,272690.0,26.1181,26.1552,26.0995,26.1088,272690.0
2019-02-26 09:30:00,27.7,27.79,27.68,27.78,220865.0,25.7097,25.7932,25.6911,25.784,220865.0
2019-02-26 10:00:00,27.79,27.81,27.79,27.79,112613.0,25.7932,25.8118,25.7932,25.7932,112613.0
2019-02-26 10:30:00,27.8,27.84,27.8,27.82,58182.0,25.8025,25.8396,25.8025,25.8211,58182.0
2019-02-26 11:00:00,27.82,27.86,27.82,27.85,94449.0,25.8211,25.8582,25.8211,25.8489,94449.0
2019-02-26 11:30:00,27.85,27.85,27.83,27.84,42726.0,25.8489,25.8489,25.8304,25.8396,42726.0
2019-02-26 12:00:00,27.83,27.85,27.82,27.85,52721.0,25.8304,25.8489,25.8211,25.8489,52721.0
2019-02-26 12:30:00,27.84,27.85,27.82,27.82,75512.0,25.8396,25.8489,25.8211,25.8211,75512.0
2019-02-26 13:00:00,27.82,27.83,27.81,27.81,10066.0,25.8211,25.8304,25.8118,25.8118,10066.0
2019-02-26 13:30:00,27.8,27.82,27.8,27.82,12300.0,25.8025,25.8211,25.8025,25.8211,12300.0
2019-02-26 14:00:00,27.83,27.84,27.83,27.84,18130.0,25.8304,25.8396,25.8304,25.8396,18130.0
2019-02-26 14:30:00,27.84,27.86,27.83,27.84,54908.0,25.8396,25.8582,25.8304,25.8396,54908.0
2019-02-26 15:00:00,27.84,27.85,27.83,27.83,39922.0,25.8396,25.8489,25.8304,25.8304,39922.0
2019-02-26 15:30:00,27.83,27.83,27.77,27.78,69778.0,25.8304,25.8304,25.7747,25.784,69778.0
2019-02-27 09:30:00,27.66,27.68,27.61,27.62,65054.0,25.6726,25.6911,25.6262,25.6355,65054.0
2019-02-27 10:00:00,27.61,27.61,27.49,27.51,101296.0,25.6262,25.6262,25.5148,25.5334,101296.0
2019-02-27 10:30:00,27.51,27.54,27.47,27.52,76996.0,25.5334,25.5612,25.4962,25.5426,76996.0
2019-02-27 11:00:00,27.51,27.56,27.5,27.54,46652.0,25.5334,25.5798,25.5241,25.5612,46652.0
2019-02-27 11:30:00,27.54,27.59,27.54,27.59,41977.0,25.5612,25.6076,25.5612,25.6076,41977.0
2019-02-27 12:00:00,27.59,27.59,27.58,27.59,8630.0,25.6076,25.6076,25.5983,25.6076,8630.0
2019-02-27 12:30:00,27.59,27.6,27.59,27.59,25206.0,25.6076,25.6169,25.6076,25.6076,25206.0
2019-02-27 13:00:00,27.59,27.63,27.59,27.62,13374.0,25.6076,25.6447,25.6076,25.6355,13374.0
2019-02-27 13:30:00,27.62,27.62,27.61,27.61,4500.0,25.6355,25.6355,25.6262,25.6262,4500.0
2019-02-27 14:00:00,27.61,27.61,27.59,27.59,10257.0,25.6262,25.6262,25.6076,25.6076,10257.0
2019-02-27 14:30:00,27.6,27.63,27.6,27.63,109023.0,25.6169,25.6447,25.6169,25.6447,109023.0
2019-02-27 15:00:00,27.63,27.63,27.61,27.61,7542.0,25.6447,25.6447,25.6262,25.6262,7542.0
2019-02-27 15:30:00,27.61,27.65,27.59,27.59,59799.0,25.6262,25.6633,25.6076,25.6076,59799.0
2019-02-28 09:30:00,27.51,27.53,27.47,27.48,55632.0,25.5334,25.5519,25.4962,25.5055,55632.0
2019-02-28 10:00:00,27.48,27.48,27.38,27.39,113201.0,25.5055,25.5055,25.4127,25.422,113201.0
2019-02-28 10:30:00,27.39,27.46,27.39,27.45,57299.0,25.422,25.4869,25.422,25.4777,57299.0
2019-02-28 11:00:00,27.46,27.53,27.42,27.51,162406.0,25.4869,25.5519,25.4498,25.5334,162406.0
2019-02-28 11:30:00,27.51,27.53,27.5,27.51,36204.0,25.5334,25.5519,25.5241,25.5334,36204.0
2019-02-28 12:00:00,27.5,27.54,27.5,27.53,26842.0,25.5241,25.5612,25.5241,25.5519,26842.0
2019-02-28 12:30:00,27.52,27.55,27.52,27.55,12604.0,25.5426,25.5705,25.5426,25.5705,12604.0
2019-02-28 13:00:00,27.55,27.55,27.52,27.53,36444.0,25.5705,25.5705,25.5426,25.5519,36444.0
2019-02-28 13:30:00,27.53,27.54,27.52,27.52,10200.0,25.5519,25.5612,25.5426,25.5426,10200.0
2019-02-28 14:00:00,27.52,27.52,27.49,27.5,32340.0,25.5426,25.5426,25.5148,25.5241,32340.0
2019-02-28 14:30:00,27.5,27.5,27.49,27.49,27963.0,25.5241,25.5241,25.5148,25.5148,27963.0
2019-02-28 15:00:00,27.5,27.5,27.46,27.46,75813.0,25.5241,25.5241,25.4869,25.4869,75813.0
2019-02-28 15:30:00,27.47,27.5,27.46,27.47,159667.0,25.4962,25.5241,25.4869,25.4962,159667.0
2019-03-01 09:30:00,28.12,28.23,28.12,28.23,325195.0,26.0995,26.2016,26.0995,26.2016,325195.0
2019-03-01 10:00:00,28.23,28.25,28.19,28.19,235865.0,26.2016,26.2202,26.1645,26.1645,235865.0
2019-03-01 10:30:00,28.19,28.19,28.16,28.17,59177.0,26.1645,26.1645,26.1367,26.1459,59177.0
2019-03-01 11:00:00,28.17,28.17,28.09,28.1,54936.0,26.1459,26.1459,26.0717,26.081,54936.0
2019-03-01 11:30:00,28.11,28.13,28.09,28.1,31703.0,26.0902,26.1088,26.0717,26.081,31703.0
2019-03-01 12:00:00,28.11,28.16,28.1,28.16,21542.0,26.0902,26.1367,26.081,26.1367,21542.0
2019-03-01 12:30:00,28.16,28.21,28.15,28.19,127093.0,26.1367,26.1831,26.1274,26.1645,127093.0
2019-03-01 13:00:00,28.2,28.22,28.19,28.22,24210.0,26.1738,26.1923,26.1645,26.1923,24210.0
2019-03-01 13:30:00,28.22,28.23,28.22,28.22,21692.0,26.1923,26.2016,26.1923,26.1923,21692.0
2019-03-01 14:00:00,28.22,28.23,28.2,28.2,120727.0,26.1923,26.2016,26.1738,26.1738,120727.0
2019-03-01 14:30:00,28.2,28.22,28.2,28.21,101362.0,26.1738,26.1923,26.1738,26.1831,101362.0
2019-03-01 15:00:00,28.22,28.22,28.19,28.19,16546.0,26.1923,26.1923,26.1645,26.1645,16546.0
2019-03-01 15:30:00,28.19,28.21,28.18,28.19,176324.0,26.1645,26.1831,26.1552,26.1645,176324.0
2019-03-04 09:30:00,28.61,28.66,28.58,28.61,627022.0,26.5543,26.6007,26.5265,26.5543,627022.0
2019-03-04 10:00:00,28.61,28.62,28.57,28.62,253940.0,26.5543,26.5636,26.5172,26.5636,253940.0
2019-03-04 10:30:00,28.62,28.62,28.54,28.56,186243.0,26.5636,26.5636,26.4893,26.5079,186243.0
2019-03-04 11:00:00,28.56,28.56,28.43,28.43,275557.0,26.5079,26.5079,26.3873,26.3873,275557.0
2019-03-04 11:30:00,28.43,28.46,28.32,28.32,141462.0,26.3873,26.4151,26.2852,26.2852,141462.0
2019-03-04 12:00:00,28.31,28.37,28.27,28.32,83312.0,26.2759,26.3316,26.2387,26.2852,83312.0
2019-03-04 12:30:00,28.34,28.35,28.26,28.32,71381.0,26.3037,26.313,26.2295,26.2852,71381.0
2019-03-04 13:00:00,28.32,28.34,28.26,28.34,60814.0,26.2852,26.3037,26.2295,26.3037,60814.0
2019-03-04 13:30:00,28.35,28.4,28.34,28.39,47014.0,26.313,26.3594,26.3037,26.3501,47014.0
2019-03-04 14:00:00,28.39,28.42,28.38,28.41,38328.0,26.3501,26.378,26.3408,26.3687,38328.0
2019-03-04 14:30:00,28.4,28.45,28.38,28.41,43931.0,26.3594,26.4058,26.3408,26.3687,43931.0
2019-03-04 15:00:00,28.41,28.42,28.39,28.41,37446.0,26.3687,26.378,26.3501,26.3687,37446.0
2019-03-04 15:30:00,28.4,28.45,28.4,28.43,136218.0,26.3594,26.4058,26.3594,26.3873,136218.0
2019-03-05 09:30:00,28.58,28.59,28.51,28.52,406991.0,26.5265,26.5358,26.4615,26.4708,406991.0
2019-03-05 10:00:00,28.52,28.53,28.46,28.46,281820.0,26.4708,26.4801,26.4151,26.4151,281820.0
2019-03-05 10:30:00,28.45,28.57,28.45,28.56,57020.0,26.4058,26.5172,26.4058,26.5079,57020.0
2019-03-05 11:00:00,28.56,28.58,28.56,28.58,71807.0,26.5079,26.5265,26.5079,26.5265,71807.0
2019-03-05 11:30:00,28.58,28.64,28.58,28.61,74120.0,26.5265,26.5822,26.5265,26.5543,74120.0
2019-03-05 12:00:00,28.61,28.64,28.61,28.63,45416.0,26.5543,26.5822,26.5543,26.5729,45416.0
2019-03-05 12:30:00,28.63,28.65,28.63,28.65,28487.0,26.5729,26.5914,26.5729,26.5914,28487.0
2019-03-05 13:00:00,28.65,28.66,28.64,28.65,53042.0,26.5914,26.6007,26.5822,26.5914,53042.0
2019-03-05 13:30:00,28.64,28.69,28.64,28.68,47456.0,26.5822,26.6286,26.5822,26.6193,47456.0
2019-03-05 14:00:00,28.69,28.72,28.68,28.7,18612.0,26.6286,26.6564,26.6193,26.6379,18612.0
2019-03-05 14:30:00,28.7,28.7,28.68,28.69,30731.0,26.6379,26.6379,26.6193,26.6286,30731.0
2019-03-05 15:00:00,28.68,28.68,28.67,28.67,22806.0,26.6193,26.6193,26.61,26.61,22806.0
2019-03-05 15:30:00,28.67,28.7,28.64,28.67,208827.0,26.61,26.6379,26.5822,26.61,208827.0
2019-03-06 09:30:00,28.73,28.77,28.68,28.71,289921.0,26.6657,26.7028,26.6193,26.6471,289921.0
2019-03-06 10:00:00,28.71,28.75,28.69,28.7,297092.0,26.6471,26.6843,26.6286,26.6379,297092.0
2019-03-06 10:30:00,28.69,28.73,28.67,28.73,102896.0,26.6286,26.6657,26.61,26.6657,102896.0
2019-03-06 11:00:00,28.73,28.77,28.73,28.75,205843.0,26.6657,26.7028,26.6657,26.6843,205843.0
2019-03-06 11:30:00,28.75,28.77,28.75,28.75,133641.0,26.6843,26.7028,26.6843,26.6843,133641.0
2019-03-06 12:00:00,28.76,28.8,28.75,28.75,48969.0,26.6935,26.7307,26.6843,26.6843,48969.0
2019-03-06 12:30:00,28.75,28.75,28.7,28.7,80453.0,26.6843,26.6843,26.6379,26.6379,80453.0
2019-03-06 13:00:00,28.7,28.74,28.7,28.71,75265.0,26.6379,26.675,26.6379,26.6471,75265.0
2019-03-06 13:30:00,28.71,28.8,28.71,28.78,43688.0,26.6471,26.7307,26.6471,26.7121,43688.0
2019-03-06 14:00:00,28.79,28.82,28.78,28.8,50957.0,26.7214,26.7492,26.7121,26.7307,50957.0
2019-03-06 14:30:00,28.8,28.81,28.77,28.79,32501.0,26.7307,26.7399,26.7028,26.7214,32501.0
2019-03-06 15:00:00,28.79,28.8,28.74,28.74,78496.0,26.7214,26.7307,26.675,26.675,78496.0
2019-03-06 15:30:00,28.75,28.76,28.72,28.75,132916.0,26.6843,26.6935,26.6564,26.6843,132916.0
2019-03-07 09:30:00,28.33,28.33,28.06,28.11,393867.0,26.2944,26.2944,26.0438,26.0902,393867.0
2019-03-07 10:00:00,28.11,28.13,28.01,28.05,224723.0,26.0902,26.1088,25.9974,26.0346,224723.0
2019-03-07 10:30:00,28.05,28.1,28.04,28.07,158751.0,26.0346,26.081,26.0253,26.0531,158751.0
2019-03-07 11:00:00,28.06,28.09,28.05,28.08,102970.0,26.0438,26.0717,26.0346,26.0624,102970.0
2019-03-07 11:30:00,28.09,28.13,28.09,28.09,107918.0,26.0717,26.1088,26.0717,26.0717,107918.0
2019-03-07 12:00:00,28.09,28.09,28.08,28.09,44717.0,26.0717,26.0717,26.0624,26.0717,44717.0
2019-03-07 12:30:00,28.08,28.17,28.06,28.17,126776.0,26.0624,26.1459,26.0438,26.1459,126776.0
2019-03-07 13:00:00,28.16,28.17,28.14,28.15,59926.0,26.1367,26.1459,26.1181,26.1274,59926.0
2019-03-07 13:30:00,28.14,28.14,28.07,28.08,74904.0,26.1181,26.1181,26.0531,26.0624,74904.0
2019-03-07 14:00:00,28.08,28.08,28.03,28.05,52422.0,26.0624,26.0624,26.016,26.0346,52422.0
2019-03-07 14:30:00,28.06,28.07,27.98,28.02,143150.0,26.0438,26.0531,25.9696,26.0067,143150.0
2019-03-07 15:00:00,28.02,28.03,27.97,27.99,124205.0,26.0067,26.016,25.9603,25.9789,124205.0
2019-03-07 15:30:00,27.99,28.01,27.93,27.99,310210.0,25.9789,25.9974,25.9232,25.9789,310210.0
2019-03-08 09:30:00,26.92,27.0,26.9,26.91,598380.0,24.9857,25.06,24.9672,24.9765,598380.0
2019-03-08 10:00:00,26.9,26.98,26.88,26.95,207767.0,24.9672,25.0414,24.9486,25.0136,207767.0
2019-03-08 10:30:00,26.95,26.99,26.91,26.92,167846.0,25.0136,25.0507,24.9765,24.9857,167846.0
2019-03-08 11:00:00,26.92,27.0,26.92,26.98,155189.0,24.9857,25.06,24.9857,25.0414,155189.0
2019-03-08 11:30:00,26.97,26.97,26.89,26.89,42992.0,25.0322,25.0322,24.9579,24.9579,42992.0
2019-03-08 12:00:00,26.9,26.9,26.83,26.83,76152.0,24.9672,24.9672,24.9022,24.9022,76152.0
2019-03-08 12:30:00,26.83,26.83,26.78,26.78,90405.0,24.9022,24.9022,24.8558,24.8558,90405.0
2019-03-08 13:00:00,26.78,26.78,26.74,26.75,44409.0,24.8558,24.8558,24.8187,24.828,44409.0
2019-03-08 13:30:00,26.75,26.76,26.72,26.73,59728.0,24.828,24.8372,24.8001,24.8094,59728.0
2019-03-08 14:00:00,26.72,26.76,26.69,26.75,48410.0,24.8001,24.8372,24.7723,24.828,48410.0
2019-03-08 14:30:00,26.75,26.87,26.75,26.87,79753.0,24.828,24.9393,24.828,24.9393,79753.0
2019-03-08 15:00:00,26.88,26.93,26.81,26.83,191727.0,24.9486,24.995,24.8837,24.9022,191727.0
2019-03-08 15:30:00,26.83,26.94,26.83,26.9,283979.0,24.9022,25.0043,24.9022,24.9672,283979.0
2019-03-11 09:30:00,27.59,27.97,27.59,27.96,1103103.0,25.6076,25.9603,25.6076,25.951,1103103.0
2019-03-11 10:00:00,27.96,28.02,27.89,27.92,434467.0,25.951,26.0067,25.8861,25.9139,434467.0
2019-03-11 10:30:00,27.92,27.99,27.92,27.97,53733.0,25.9139,25.9789,25.9139,25.9603,53733.0
2019-03-11 11:00:00,27.97,28.02,27.97,28.01,123780.0,25.9603,26.0067,25.9603,25.9974,123780.0
2019-03-11 11:30:00,28.01,28.04,28.0,28.01,45600.0,25.9974,26.0253,25.9881,25.9974,45600.0
2019-03-11 12:00:00,28.02,28.07,28.02,28.02,95832.0,26.0067,26.0531,26.0067,26.0067,95832.0
2019-03-11 12:30:00,28.02,28.05,27.99,28.03,56653.0,26.0067,26.0346,25.9789,26.016,56653.0
2019-03-11 13:00:00,28.03,28.05,28.03,28.05,11700.0,26.016,26.0346,26.016,26.0346,11700.0
2019-03-11 13:30:00,28.05,28.09,28.05,28.08,32700.0,26.0346,26.0717,26.0346,26.0624,32700.0
2019-03-11 14:00:00,28.08,28.08,28.05,28.06,39640.0,26.0624,26.0624,26.0346,26.0438,39640.0
2019-03-11 14:30:00,28.07,28.12,28.07,28.1,177264.0,26.0531,26.0995,26.0531,26.081,177264.0
2019-03-11 15:00:00,28.1,28.11,28.08,28.11,68460.0,26.081,26.0902,26.0624,26.0902,68460.0
2019-03-11 15:30:00,28.11,28.14,28.08,28.09,213513.0,26.0902,26.1181,26.0624,26.0717,213513.0
2019-03-12 09:30:00,28.14,28.19,28.11,28.18,180586.0,26.1181,26.1645,26.0902,26.1552,180586.0
2019-03-12 10:00:00,28.17,28.24,28.17,28.24,158383.0,26.1459,26.2109,26.1459,26.2109,158383.0
2019-03-12 10:30:00,28.24,28.25,28.23,28.23,152169.0,26.2109,26.2202,26.2016,26.2016,152169.0
2019-03-12 11:00:00,28.23,28.23,28.13,28.16,100445.0,26.2016,26.2016,26.1088,26.1367,100445.0
2019-03-12 11:30:00,28.16,28.23,28.15,28.23,65576.0,26.1367,26.2016,26.1274,26.2016,65576.0
2019-03-12 12:00:00,28.22,28.22,28.17,28.2,27152.0,26.1923,26.1923,26.1459,26.1738,27152.0
2019-03-12 12:30:00,28.2,28.2,28.17,28.19,32613.0,26.1738,26.1738,26.1459,26.1645,32613.0
2019-03-12 13:00:00,28.19,28.23,28.19,28.22,23129.0,26.1645,26.2016,26.1645,26.1923,23129.0
2019-03-12 13:30:00,28.22,28.22,28.2,28.22,31440.0,26.1923,26.1923,26.1738,26.1923,31440.0
2019-03-12 14:00:00,28.22,28.25,28.22,28.24,28174.0,26.1923,26.2202,26.1923,26.2109,28174.0
2019-03-12 14:30:00,28.24,28.24,28.22,28.24,65531.0,26.2109,26.2109,26.1923,26.2109,65531.0
2019-03-12 15:00:00,28.23,28.23,28.16,28.17,65646.0,26.2016,26.2016,26.1367,26.1459,65646.0
2019-03-12 15:30:00,28.17,28.19,28.15,28.17,125452.0,26.1459,26.1645,26.1274,26.1459,125452.0
2019-03-13 09:30:00,27.84,27.85,27.75,27.85,175598.0,25.8396,25.8489,25.7561,25.8489,175598.0
2019-03-13 10:00:00,27.83,27.85,27.82,27.82,53117.0,25.8304,25.8489,25.8211,25.8211,53117.0
2019-03-13 10:30:00,27.82,27.83,27.81,27.81,17012.0,25.8211,25.8304,25.8118,25.8118,17012.0
2019-03-13 11:00:00,27.81,27.89,27.81,27.89,53497.0,25.8118,25.8861,25.8118,25.8861,53497.0
2019-03-13 11:30:00,27.89,27.9,27.85,27.87,99170.0,25.8861,25.8953,25.8489,25.8675,99170.0
2019-03-13 12:00:00,27.87,27.89,27.81,27.82,95724.0,25.8675,25.8861,25.8118,25.8211,95724.0
2019-03-13 12:30:00,27.81,27.88,27.8,27.84,21600.0,25.8118,25.8768,25.8025,25.8396,21600.0
2019-03-13 13:00:00,27.84,27.86,27.84,27.85,12404.0,25.8396,25.8582,25.8396,25.8489,12404.0
2019-03-13 13:30:00,27.85,27.87,27.85,27.86,16842.0,25.8489,25.8675,25.8489,25.8582,16842.0
2019-03-13 14:00:00,27.86,27.9,27.86,27.9,36248.0,25.8582,25.8953,25.8582,25.8953,36248.0
2019-03-13 14:30:00,27.89,27.89,27.78,27.83,45821.0,25.8861,25.8861,25.784,25.8304,45821.0
2019-03-13 15:00:00,27.82,27.87,27.82,27.86,29682.0,25.8211,25.8675,25.8211,25.8582,29682.0
2019-03-13 15:30:00,27.86,27.88,27.86,27.87,136785.0,25.8582,25.8768,25.8582,25.8675,136785.0
2019-03-14 09:30:00,27.54,27.54,27.48,27.49,93594.0,25.5612,25.5612,25.5055,25.5148,93594.0
2019-03-14 10:00:00,27.48,27.49,27.45,27.47,55415.0,25.5055,25.5148,25.4777,25.4962,55415.0
2019-03-14 10:30:00,27.47,27.49,27.45,27.46,39634.0,25.4962,25.5148,25.4777,25.4869,39634.0
2019-03-14 11:00:00,27.46,27.48,27.44,27.46,38786.0,25.4869,25.5055,25.4684,25.4869,38786.0
2019-03-14 11:30:00,27.45,27.5,27.45,27.5,35675.0,25.4777,25.5241,25.4777,25.5241,35675.0
2019-03-14 12:00:00,27.5,27.51,27.49,27.5,16764.0,25.5241,25.5334,25.5148,25.5241,16764.0
2019-03-14 12:30:00,27.49,27.5,27.48,27.48,18197.0,25.5148,25.5241,25.5055,25.5055,18197.0
2019-03-14 13:00:00,27.48,27.49,27.46,27.49,14333.0,25.5055,25.5148,25.4869,25.5148,14333.0
2019-03-14 13:30:00,27.49,27.49,27.47,27.47,12556.0,25.5148,25.5148,25.4962,25.4962,12556.0
2019-03-14 14:00:00,27.47,27.5,27.47,27.5,10036.0,25.4962,25.5241,25.4962,25.5241,10036.0
2019-03-14 14:30:00,27.5,27.52,27.5,27.52,32613.0,25.5241,25.5426,25.5241,25.5426,32613.0
2019-03-14 15:00:00,27.52,27.53,27.5,27.5,59973.0,25.5426,25.5519,25.5241,25.5241,59973.0
2019-03-14 15:30:00,27.5,27.58,27.5,27.53,68939.0,25.5241,25.5983,25.5241,25.5519,68939.0
2019-03-15 09:30:00,27.98,28.06,27.92,28.02,79496.0,25.9696,26.0438,25.9139,26.0067,79496.0
2019-03-15 10:00:00,28.03,28.06,28.02,28.06,160651.0,26.016,26.0438,26.0067,26.0438,160651.0
2019-03-15 10:30:00,28.07,28.08,28.06,28.07,35491.0,26.0531,26.0624,26.0438,26.0531,35491.0
2019-03-15 11:00:00,28.08,28.11,28.08,28.11,37420.0,26.0624,26.0902,26.0624,26.0902,37420.0
2019-03-15 11:30:00,28.12,28.12,28.09,28.1,31350.0,26.0995,26.0995,26.0717,26.081,31350.0
2019-03-15 12:00:00,28.1,28.14,28.1,28.12,56090.0,26.081,26.1181,26.081,26.0995,56090.0
2019-03-15 12:30:00,28.12,28.15,28.11,28.13,66576.0,26.0995,26.1274,26.0902,26.1088,66576.0
2019-03-15 13:00:00,28.14,28.15,28.13,28.13,28711.0,26.1181,26.1274,26.1088,26.1088,28711.0
2019-03-15 13:30:00,28.13,28.15,28.13,28.13,25739.0,26.1088,26.1274,26.1088,26.1088,25739.0
2019-03-15 14:00:00,28.13,28.13,28.1,28.1,18960.0,26.1088,26.1088,26.081,26.081,18960.0
2019-03-15 14:30:00,28.1,28.1,28.09,28.1,16300.0,26.081,26.081,26.0717,26.081,16300.0
2019-03-15 15:00:00,28.1,28.1,28.08,28.1,16440.0,26.081,26.081,26.0624,26.081,16440.0
2019-03-15 15:30:00,28.1,28.1,28.05,28.08,142439.0,26.081,26.081,26.0346,26.0624,142439.0
2019-03-18 09:30:00,28.82,28.87,28.8,28.85,230703.0,26.7492,26.7956,26.7307,26.7771,230703.0
2019-03-18 10:00:00,28.85,28.88,28.85,28.86,52148.0,26.7771,26.8049,26.7771,26.7864,52148.0
2019-03-18 10:30:00,28.86,28.86,28.82,28.85,97688.0,26.7864,26.7864,26.7492,26.7771,97688.0
2019-03-18 11:00:00,28.86,28.86,28.81,28.81,32265.0,26.7864,26.7864,26.7399,26.7399,32265.0
2019-03-18 11:30:00,28.81,28.81,28.75,28.77,52735.0,26.7399,26.7399,26.6843,26.7028,52735.0
2019-03-18 12:00:00,28.77,28.8,28.75,28.75,58720.0,26.7028,26.7307,26.6843,26.6843,58720.0
2019-03-18 12:30:00,28.76,28.76,28.75,28.75,39984.0,26.6935,26.6935,26.6843,26.6843,39984.0
2019-03-18 13:00:00,28.75,28.77,28.75,28.77,21425.0,26.6843,26.7028,26.6843,26.7028,21425.0
2019-03-18 13:30:00,28.77,28.8,28.77,28.8,56653.0,26.7028,26.7307,26.7028,26.7307,56653.0
2019-03-18 14:00:00,28.81,28.81,28.81,28.81,10100.0,26.7399,26.7399,26.7399,26.7399,10100.0
2019-03-18 14:30:00,28.81,28.82,28.81,28.82,48150.0,26.7399,26.7492,26.7399,26.7492,48150.0
2019-03-18 15:00:00,28.82,28.83,28.79,28.79,30092.0,26.7492,26.7585,26.7214,26.7214,30092.0
2019-03-18 15:30:00,28.79,28.83,28.73,28.78,454221.0,26.7214,26.7585,26.6657,26.7121,454221.0
2019-03-19 09:30:00,28.76,28.78,28.72,28.72,79636.0,26.6935,26.7121,26.6564,26.6564,79636.0
2019-03-19 10:00:00,28.72,28.75,28.72,28.73,10610.0,26.6564,26.6843,26.6564,26.6657,10610.0
2019-03-19 10:30:00,28.73,28.74,28.69,28.69,12197.0,26.6657,26.675,26.6286,26.6286,12197.0
2019-03-19 11:00:00,28.7,28.76,28.7,28.75,96186.0,26.6379,26.6935,26.6379,26.6843,96186.0
2019-03-19 11:30:00,28.75,28.77,28.74,28.77,16032.0,26.6843,26.7028,26.675,26.7028,16032.0
2019-03-19 12:00:00,28.78,28.79,28.77,28.78,24538.0,26.7121,26.7214,26.7028,26.7121,24538.0
2019-03-19 12:30:00,28.77,28.78,28.64,28.69,42189.0,26.7028,26.7121,26.5822,26.6286,42189.0
2019-03-19 13:00:00,28.71,28.75,28.7,28.75,20601.0,26.6471,26.6843,26.6379,26.6843,20601.0
2019-03-19 13:30:00,28.75,28.76,28.75,28.75,11054.0,26.6843,26.6935,26.6843,26.6843,11054.0
2019-03-19 14:00:00,28.75,28.75,28.71,28.72,36118.0,26.6843,26.6843,26.6471,26.6564,36118.0
2019-03-19 14:30:00,28.72,28.75,28.7,28.7,25569.0,26.6564,26.6843,26.6379,26.6379,25569.0
2019-03-19 15:00:00,28.7,28.7,28.65,28.65,34622.0,26.6379,26.6379,26.5914,26.5914,34622.0
2019-03-19 15:30:00,28.64,28.66,28.58,28.65,226832.0,26.5822,26.6007,26.5265,26.5914,226832.0
2019-03-20 09:30:00,28.59,28.6,28.52,28.52,72841.0,26.5358,26.545,26.4708,26.4708,72841.0
2019-03-20 10:00:00,28.52,28.53,28.51,28.53,9172.0,26.4708,26.4801,26.4615,26.4801,9172.0
2019-03-20 10:30:00,28.54,28.56,28.52,28.55,20459.0,26.4893,26.5079,26.4708,26.4986,20459.0
2019-03-20 11:00:00,28.56,28.57,28.55,28.55,19343.0,26.5079,26.5172,26.4986,26.4986,19343.0
2019-03-20 11:30:00,28.54,28.54,28.5,28.5,18015.0,26.4893,26.4893,26.4522,26.4522,18015.0
2019-03-20 12:00:00,28.5,28.53,28.48,28.52,17052.0,26.4522,26.4801,26.4337,26.4708,17052.0
2019-03-20 12:30:00,28.52,28.52,28.44,28.47,55830.0,26.4708,26.4708,26.3965,26.4244,55830.0
2019-03-20 13:00:00,28.47,28.49,28.47,28.48,3450.0,26.4244,26.4429,26.4244,26.4337,3450.0
2019-03-20 13:30:00,28.49,28.52,28.49,28.52,17715.0,26.4429,26.4708,26.4429,26.4708,17715.0
2019-03-20 14:00:00,28.51,28.77,28.51,28.77,59855.0,26.4615,26.7028,26.4615,26.7028,59855.0
2019-03-20 14:30:00,28.77,28.89,28.76,28.88,174148.0,26.7028,26.8142,26.6935,26.8049,174148.0
2019-03-20 15:00:00,28.88,28.88,28.78,28.8,54998.0,26.8049,26.8049,26.7121,26.7307,54998.0
2019-03-20 15:30:00,28.79,28.79,28.69,28.72,155110.0,26.7214,26.7214,26.6286,26.6564,155110.0
2019-03-21 09:30:00,28.6,28.63,28.53,28.63,67358.0,26.545,26.5729,26.4801,26.5729,67358.0
2019-03-21 10:00:00,28.64,28.66,28.61,28.66,56534.0,26.5822,26.6007,26.5543,26.6007,56534.0
2019-03-21 10:30:00,28.66,28.66,28.64,28.66,30284.0,26.6007,26.6007,26.5822,26.6007,30284.0
2019-03-21 11:00:00,28.67,28.69,28.66,28.66,9171.0,26.61,26.6286,26.6007,26.6007,9171.0
2019-03-21 11:30:00,28.65,28.69,28.63,28.69,50302.0,26.5914,26.6286,26.5729,26.6286,50302.0
2019-03-21 12:00:00,28.68,28.68,28.62,28.62,11861.0,26.6193,26.6193,26.5636,26.5636,11861.0
2019-03-21 12:30:00,28.61,28.64,28.61,28.64,32487.0,26.5543,26.5822,26.5543,26.5822,32487.0
2019-03-21 13:00:00,28.64,28.65,28.64,28.64,5463.0,26.5822,26.5914,26.5822,26.5822,5463.0
2019-03-21 13:30:00,28.65,28.68,28.65,28.68,7224.0,26.5914,26.6193,26.5914,26.6193,7224.0
2019-03-21 14:00:00,28.69,28.73,28.69,28.72,27195.0,26.6286,26.6657,26.6286,26.6564,27195.0
2019-03-21 14:30:00,28.73,28.73,28.73,28.73,12546.0,26.6657,26.6657,26.6657,26.6657,12546.0
2019-03-21 15:00:00,28.73,28.75,28.73,28.75,40035.0,26.6657,26.6843,26.6657,26.6843,40035.0
2019-03-21 15:30:00,28.75,28.78,28.74,28.77,87358.0,26.6843,26.7121,26.675,26.7028,87358.0
2019-03-22 09:30:00,28.41,28.47,28.33,28.33,299283.0,26.3687,26.4244,26.2944,26.2944,299283.0
2019-03-22 10:00:00,28.33,28.39,28.32,28.33,46923.0,26.2944,26.3501,26.2852,26.2944,46923.0
2019-03-22 10:30:00,28.33,28.34,28.28,28.28,32706.0,26.2944,26.3037,26.248,26.248,32706.0
2019-03-22 11:00:00,28.28,28.32,28.26,28.28,21959.0,26.248,26.2852,26.2295,26.248,21959.0
2019-03-22 11:30:00,28.27,28.27,28.13,28.13,78482.0,26.2387,26.2387,26.1088,26.1088,78482.0
2019-03-22 12:00:00,28.13,28.17,28.11,28.12,48910.0,26.1088,26.1459,26.0902,26.0995,48910.0
2019-03-22 12:30:00,28.12,28.14,28.09,28.13,49412.0,26.0995,26.1181,26.0717,26.1088,49412.0
2019-03-22 13:00:00,28.14,28.16,28.09,28.11,80432.0,26.1181,26.1367,26.0717,26.0902,80432.0
2019-03-22 13:30:00,28.11,28.14,28.07,28.08,12054.0,26.0902,26.1181,26.0531,26.0624,12054.0
2019-03-22 14:00:00,28.09,28.16,28.09,28.15,62401.0,26.0717,26.1367,26.0717,26.1274,62401.0
2019-03-22 14:30:00,28.15,28.15,28.12,28.13,14511.0,26.1274,26.1274,26.0995,26.1088,14511.0
2019-03-22 15:00:00,28.14,28.15,28.1,28.1,42422.0,26.1181,26.1274,26.081,26.081,42422.0
2019-03-22 15:30:00,28.09,28.15,28.05,28.11,190283.0,26.0717,26.1274,26.0346,26.0902,190283.0
2019-03-25 09:30:00,27.85,27.96,27.81,27.83,160148.0,25.8489,25.951,25.8118,25.8304,160148.0
2019-03-25 10:00:00,27.84,27.85,27.79,27.83,129987.0,25.8396,25.8489,25.7932,25.8304,129987.0
2019-03-25 10:30:00,27.83,27.87,27.82,27.87,68720.0,25.8304,25.8675,25.8211,25.8675,68720.0
2019-03-25 11:00:00,27.86,27.93,27.85,27.93,73047.0,25.8582,25.9232,25.8489,25.9232,73047.0
2019-03-25 11:30:00,27.93,27.93,27.86,27.86,50746.0,25.9232,25.9232,25.8582,25.8582,50746.0
2019-03-25 12:00:00,27.86,27.91,27.86,27.9,11782.0,25.8582,25.9046,25.8582,25.8953,11782.0
2019-03-25 12:30:00,27.89,27.89,27.85,27.89,46722.0,25.8861,25.8861,25.8489,25.8861,46722.0
2019-03-25 13:00:00,27.88,27.88,27.84,27.86,49289.0,25.8768,25.8768,25.8396,25.8582,49289.0
2019-03-25 13:30:00,27.85,27.87,27.81,27.81,65404.0,25.8489,25.8675,25.8118,25.8118,65404.0
2019-03-25 14:00:00,27.81,27.81,27.8,27.8,10540.0,25.8118,25.8118,25.8025,25.8025,10540.0
2019-03-25 14:30:00,27.8,27.83,27.8,27.83,8220.0,25.8025,25.8304,25.8025,25.8304,8220.0
2019-03-25 15:00:00,27.84,27.88,27.83,27.87,58424.0,25.8396,25.8768,25.8304,25.8675,58424.0
2019-03-25 15:30:00,27.86,27.9,27.85,27.87,67471.0,25.8582,25.8953,25.8489,25.8675,67471.0
2019-03-26 09:30:00,27.62,27.67,27.62,27.64,61234.0,25.6355,25.6819,25.6355,25.654,61234.0
2019-03-26 10:00:00,27.65,27.67,27.65,27.66,38162.0,25.6633,25.6819,25.6633,25.6726,38162.0
2019-03-26 10:30:00,27.66,27.72,27.65,27.7,7731.0,25.6726,25.7283,25.6633,25.7097,7731.0
2019-03-26 11:00:00,27.7,27.72,27.69,27.7,12810.0,25.7097,25.7283,25.7004,25.7097,12810.0
2019-03-26 11:30:00,27.72,27.72,27.67,27.69,13463.0,25.7283,25.7283,25.6819,25.7004,13463.0
2019-03-26 12:00:00,27.69,27.72,27.67,27.68,34933.0,25.7004,25.7283,25.6819,25.6911,34933.0
2019-03-26 12:30:00,27.69,27.7,27.67,27.7,21816.0,25.7004,25.7097,25.6819,25.7097,21816.0
2019-03-26 13:00:00,27.71,27.72,27.67,27.68,3580.0,25.719,25.7283,25.6819,25.6911,3580.0
2019-03-26 13:30:00,27.68,27.68,27.65,27.65,17825.0,25.6911,25.6911,25.6633,25.6633,17825.0
2019-03-26 14:00:00,27.65,27.67,27.65,27.65,12900.0,25.6633,25.6819,25.6633,25.6633,12900.0
2019-03-26 14:30:00,27.64,27.66,27.63,27.65,13550.0,25.654,25.6726,25.6447,25.6633,13550.0
2019-03-26 15:00:00,27.65,27.68,27.63,27.63,39749.0,25.6633,25.6911,25.6447,25.6447,39749.0
2019-03-26 15:30:00,27.63,27.75,27.63,27.72,100575.0,25.6447,25.7561,25.6447,25.7283,100575.0
2019-03-27 09:30:00,27.71,27.78,27.69,27.69,139780.0,25.719,25.784,25.7004,25.7004,139780.0
2019-03-27 10:00:00,27.69,27.74,27.69,27.73,8605.0,25.7004,25.7468,25.7004,25.7375,8605.0
2019-03-27 10:30:00,27.73,27.74,27.64,27.68,15191.0,25.7375,25.7468,25.654,25.6911,15191.0
2019-03-27 11:00:00,27.68,27.69,27.62,27.62,7400.0,25.6911,25.7004,25.6355,25.6355,7400.0
2019-03-27 11:30:00,27.61,27.62,27.55,27.56,52126.0,25.6262,25.6355,25.5705,25.5798,52126.0
2019-03-27 12:00:00,27.54,27.68,27.54,27.67,268010.0,25.5612,25.6911,25.5612,25.6819,268010.0
2019-03-27 12:30:00,27.67,27.71,27.66,27.68,44642.0,25.6819,25.719,25.6726,25.6911,44642.0
2019-03-27 13:00:00,27.68,27.74,27.66,27.74,71525.0,25.6911,25.7468,25.6726,25.7468,71525.0
2019-03-27 13:30:00,27.73,27.76,27.73,27.76,49391.0,25.7375,25.7654,25.7375,25.7654,49391.0
2019-03-27 14:00:00,27.75,27.75,27.74,27.74,47225.0,25.7561,25.7561,25.7468,25.7468,47225.0
2019-03-27 14:30:00,27.75,27.75,27.71,27.73,54611.0,25.7561,25.7561,25.719,25.7375,54611.0
2019-03-27 15:00:00,27.73,27.74,27.72,27.73,18103.0,25.7375,25.7468,25.7283,25.7375,18103.0
2019-03-27 15:30:00,27.74,27.75,27.68,27.71,126334.0,25.7468,25.7561,25.6911,25.719,126334.0
2019-03-28 09:30:00,27.66,27.73,27.63,27.73,109258.0,25.6726,25.7375,25.6447,25.7375,109258.0
2019-03-28 10:00:00,27.74,27.77,27.73,27.76,151829.0,25.7468,25.7747,25.7375,25.7654,151829.0
2019-03-28 10:30:00,27.74,27.75,27.72,27.72,30744.0,25.7468,25.7561,25.7283,25.7283,30744.0
2019-03-28 11:00:00,27.69,27.7,27.63,27.65,35188.0,25.7004,25.7097,25.6447,25.6633,35188.0
2019-03-28 11:30:00,27.65,27.71,27.65,27.68,18039.0,25.6633,25.719,25.6633,25.6911,18039.0
2019-03-28 12:00:00,27.69,27.72,27.66,27.71,26838.0,25.7004,25.7283,25.6726,25.719,26838.0
2019-03-28 12:30:00,27.71,27.74,27.7,27.74,14492.0,25.719,25.7468,25.7097,25.7468,14492.0
2019-03-28 13:00:00,27.75,27.75,27.75,27.75,4380.0,25.7561,25.7561,25.7561,25.7561,4380.0
2019-03-28 13:30:00,27.76,27.8,27.75,27.8,41551.0,25.7654,25.8025,25.7561,25.8025,41551.0
2019-03-28 14:00:00,27.8,27.81,27.79,27.79,32091.0,25.8025,25.8118,25.7932,25.7932,32091.0
2019-03-28 14:30:00,27.8,27.8,27.75,27.77,31539.0,25.8025,25.8025,25.7561,25.7747,31539.0
2019-03-28 15:00:00,27.78,27.82,27.78,27.82,8300.0,25.784,25.8211,25.784,25.8211,8300.0
2019-03-28 15:30:00,27.81,27.82,27.78,27.79,73684.0,25.8118,25.8211,25.784,25.7932,73684.0
2019-03-29 09:30:00,28.91,28.91,28.82,28.85,257276.0,26.8328,26.8328,26.7492,26.7771,257276.0
2019-03-29 10:00:00,28.86,28.91,28.83,28.85,48874.0,26.7864,26.8328,26.7585,26.7771,48874.0
2019-03-29 10:30:00,28.85,28.86,28.75,28.79,42405.0,26.7771,26.7864,26.6843,26.7214,42405.0
2019-03-29 11:00:00,28.79,28.84,28.76,28.84,116257.0,26.7214,26.7678,26.6935,26.7678,116257.0
2019-03-29 11:30:00,28.84,28.84,28.81,28.82,39147.0,26.7678,26.7678,26.7399,26.7492,39147.0
2019-03-29 12:00:00,28.8,28.81,28.79,28.8,15700.0,26.7307,26.7399,26.7214,26.7307,15700.0
2019-03-29 12:30:00,28.81,28.82,28.77,28.78,19480.0,26.7399,26.7492,26.7028,26.7121,19480.0
2019-03-29 13:00:00,28.78,28.78,28.76,28.77,15224.0,26.7121,26.7121,26.6935,26.7028,15224.0
2019-03-29 13:30:00,28.77,28.78,28.75,28.77,10649.0,26.7028,26.7121,26.6843,26.7028,10649.0
2019-03-29 14:00:00,28.77,28.78,28.77,28.78,7743.0,26.7028,26.7121,26.7028,26.7121,7743.0
2019-03-29 14:30:00,28.79,28.8,28.76,28.78,74759.0,26.7214,26.7307,26.6935,26.7121,74759.0
2019-03-29 15:00:00,28.78,28.79,28.73,28.73,23725.0,26.7121,26.7214,26.6657,26.6657,23725.0
2019-03-29 15:30:00,28.72,28.75,28.68,28.73,231435.0,26.6564,26.6843,26.6193,26.6657,231435.0
2019-04-01 09:30:00,29.68,29.71,29.57,29.57,438099.0,27.5474,27.5753,27.4453,27.4453,438099.0
2019-04-01 10:00:00,29.58,29.6,29.54,29.55,216217.0,27.4546,27.4732,27.4175,27.4268,216217.0
2019-04-01 10:30:00,29.55,29.59,29.55,29.59,37982.0,27.4268,27.4639,27.4268,27.4639,37982.0
2019-04-01 11:00:00,29.6,29.65,29.59,29.63,121581.0,27.4732,27.5196,27.4639,27.501,121581.0
2019-04-01 11:30:00,29.63,29.67,29.61,29.66,142706.0,27.501,27.5382,27.4825,27.5289,142706.0
2019-04-01 12:00:00,29.66,29.67,29.61,29.61,149283.0,27.5289,27.5382,27.4825,27.4825,149283.0
2019-04-01 12:30:00,29.61,29.7,29.61,29.67,284093.0,27.4825,27.566,27.4825,27.5382,284093.0
2019-04-01 13:00:00,29.68,29.71,29.68,29.71,61932.0,27.5474,27.5753,27.5474,27.5753,61932.0
2019-04-01 13:30:00,29.71,29.75,29.71,29.75,131982.0,27.5753,27.6124,27.5753,27.6124,131982.0
2019-04-01 14:00:00,29.75,29.8,29.75,29.8,60745.0,27.6124,27.6588,27.6124,27.6588,60745.0
2019-04-01 14:30:00,29.8,29.8,29.78,29.78,18371.0,27.6588,27.6588,27.6403,27.6403,18371.0
2019-04-01 15:00:00,29.78,29.81,29.76,29.81,90583.0,27.6403,27.6681,27.6217,27.6681,90583.0
2019-04-01 15:30:00,29.82,29.82,29.74,29.75,220517.0,27.6774,27.6774,27.6031,27.6124,220517.0
2019-04-02 09:30:00,29.6,29.64,29.55,29.57,135511.0,27.4732,27.5103,27.4268,27.4453,135511.0
2019-04-02 10:00:00,29.57,29.59,29.56,29.58,50443.0,27.4453,27.4639,27.4361,27.4546,50443.0
2019-04-02 10:30:00,29.58,29.6,29.57,29.57,187280.0,27.4546,27.4732,27.4453,27.4453,187280.0
2019-04-02 11:00:00,29.56,29.56,29.48,29.52,67014.0,27.4361,27.4361,27.3618,27.3989,67014.0
2019-04-02 11:30:00,29.52,29.59,29.52,29.59,36547.0,27.3989,27.4639,27.3989,27.4639,36547.0
2019-04-02 12:00:00,29.59,29.6,29.52,29.52,55545.0,27.4639,27.4732,27.3989,27.3989,55545.0
2019-04-02 12:30:00,29.52,29.57,29.51,29.56,66119.0,27.3989,27.4453,27.3897,27.4361,66119.0
2019-04-02 13:00:00,29.56,29.59,29.55,29.57,17457.0,27.4361,27.4639,27.4268,27.4453,17457.0
2019-04-02 13:30:00,29.56,29.56,29.52,29.55,32757.0,27.4361,27.4361,27.3989,27.4268,32757.0
2019-04-02 14:00:00,29.55,29.57,29.55,29.56,12000.0,27.4268,27.4453,27.4268,27.4361,12000.0
2019-04-02 14:30:00,29.56,29.61,29.56,29.6,155070.0,27.4361,27.4825,27.4361,27.4732,155070.0
2019-04-02 15:00:00,29.61,29.62,29.6,29.6,107621.0,27.4825,27.4917,27.4732,27.4732,107621.0
2019-04-02 15:30:00,29.6,29.61,29.59,29.59,61481.0,27.4732,27.4825,27.4639,27.4639,61481.0
2019-04-03 09:30:00,30.04,30.1,30.04,30.08,155724.0,27.8816,27.9373,27.8816,27.9187,155724.0
2019-04-03 10:00:00,30.06,30.13,30.06,30.11,78979.0,27.9001,27.9651,27.9001,27.9465,78979.0
2019-04-03 10:30:00,30.11,30.15,30.09,30.15,255874.0,27.9465,27.9837,27.928,27.9837,255874.0
2019-04-03 11:00:00,30.15,30.19,30.13,30.15,347476.0,27.9837,28.0208,27.9651,27.9837,347476.0
2019-04-03 11:30:00,30.15,30.19,30.15,30.18,40150.0,27.9837,28.0208,27.9837,28.0115,40150.0
2019-04-03 12:00:00,30.18,30.19,30.14,30.15,176952.0,28.0115,28.0208,27.9744,27.9837,176952.0
2019-04-03 12:30:00,30.16,30.16,30.12,30.13,35746.0,27.9929,27.9929,27.9558,27.9651,35746.0
2019-04-03 13:00:00,30.13,30.14,30.09,30.09,167961.0,27.9651,27.9744,27.928,27.928,167961.0
2019-04-03 13:30:00,30.09,30.09,30.03,30.03,48984.0,27.928,27.928,27.8723,27.8723,48984.0
2019-04-03 14:00:00,30.02,30.04,29.99,30.04,76161.0,27.863,27.8816,27.8352,27.8816,76161.0
2019-04-03 14:30:00,30.04,30.04,29.98,29.99,103958.0,27.8816,27.8816,27.8259,27.8352,103958.0
2019-04-03 15:00:00,29.98,30.0,29.93,30.0,127251.0,27.8259,27.8444,27.7795,27.8444,127251.0
2019-04-03 15:30:00,30.0,30.03,29.96,29.99,248536.0,27.8444,27.8723,27.8073,27.8352,248536.0
2019-04-04 09:30:00,30.24,30.37,30.23,30.37,246692.0,28.0672,28.1879,28.0579,28.1879,246692.0
2019-04-04 10:00:00,30.38,30.42,30.38,30.4,292638.0,28.1971,28.2343,28.1971,28.2157,292638.0
2019-04-04 10:30:00,30.39,30.44,30.35,30.44,81356.0,28.2064,28.2528,28.1693,28.2528,81356.0
2019-04-04 11:00:00,30.43,30.45,30.39,30.41,53383.0,28.2435,28.2621,28.2064,28.225,53383.0
2019-04-04 11:30:00,30.41,30.47,30.41,30.46,144104.0,28.225,28.2807,28.225,28.2714,144104.0
2019-04-04 12:00:00,30.45,30.48,30.43,30.47,245311.0,28.2621,28.29,28.2435,28.2807,245311.0
2019-04-04 12:30:00,30.46,30.5,30.46,30.5,53245.0,28.2714,28.3085,28.2714,28.3085,53245.0
2019-04-04 13:00:00,30.5,30.52,30.48,30.52,85159.0,28.3085,28.3271,28.29,28.3271,85159.0
2019-04-04 13:30:00,30.51,30.52,30.51,30.52,16950.0,28.3178,28.3271,28.3178,28.3271,16950.0
2019-04-04 14:00:00,30.52,30.55,30.51,30.53,68226.0,28.3271,28.3549,28.3178,28.3364,68226.0
2019-04-04 14:30:00,30.53,30.55,30.52,30.55,20306.0,28.3364,28.3549,28.3271,28.3549,20306.0
2019-04-04 15:00:00,30.55,30.55,30.51,30.52,44708.0,28.3549,28.3549,28.3178,28.3271,44708.0
2019-04-04 15:30:00,30.53,30.53,30.47,30.52,205341.0,28.3364,28.3364,28.2807,28.3271,205341.0
2019-04-05 09:30:00,30.64,30.7,30.62,30.65,92192.0,28.4385,28.4941,28.4199,28.4477,92192.0
2019-04-05 10:00:00,30.66,30.73,30.66,30.68,180744.0,28.457,28.522,28.457,28.4756,180744.0
2019-04-05 10:30:00,30.69,30.72,30.68,30.69,43038.0,28.4849,28.5127,28.4756,28.4849,43038.0
2019-04-05 11:00:00,30.69,30.69,30.67,30.69,41694.0,28.4849,28.4849,28.4663,28.4849,41694.0
2019-04-05 11:30:00,30.68,30.68,30.66,30.67,41408.0,28.4756,28.4756,28.457,28.4663,41408.0
2019-04-05 12:00:00,30.67,30.69,30.66,30.69,38096.0,28.4663,28.4849,28.457,28.4849,38096.0
2019-04-05 12:30:00,30.69,30.7,30.67,30.7,105432.0,28.4849,28.4941,28.4663,28.4941,105432.0
2019-04-05 13:00:00,30.7,30.72,30.7,30.72,21480.0,28.4941,28.5127,28.4941,28.5127,21480.0
2019-04-05 13:30:00,30.72,30.75,30.72,30.75,76220.0,28.5127,28.5406,28.5127,28.5406,76220.0
2019-04-05 14:00:00,30.75,30.76,30.74,30.74,129608.0,28.5406,28.5498,28.5313,28.5313,129608.0
2019-04-05 14:30:00,30.75,30.75,30.74,30.75,17700.0,28.5406,28.5406,28.5313,28.5406,17700.0
2019-04-05 15:00:00,30.76,30.78,30.75,30.76,153474.0,28.5498,28.5684,28.5406,28.5498,153474.0
2019-04-05 15:30:00,30.76,30.79,30.76,30.79,281609.0,28.5498,28.5777,28.5498,28.5777,281609.0
2019-04-08 09:30:00,30.38,30.41,30.31,30.32,170506.0,28.1971,28.225,28.1322,28.1415,170506.0
2019-04-08 10:00:00,30.33,30.36,30.32,30.35,120982.0,28.1507,28.1786,28.1415,28.1693,120982.0
2019-04-08 10:30:00,30.35,30.37,30.33,30.34,72738.0,28.1693,28.1879,28.1507,28.16,72738.0
2019-04-08 11:00:00,30.35,30.38,30.35,30.38,86928.0,28.1693,28.1971,28.1693,28.1971,86928.0
2019-04-08 11:30:00,30.38,30.4,30.38,30.39,67030.0,28.1971,28.2157,28.1971,28.2064,67030.0
2019-04-08 12:00:00,30.39,30.44,30.39,30.44,123205.0,28.2064,28.2528,28.2064,28.2528,123205.0
2019-04-08 12:30:00,30.44,30.5,30.44,30.49,167167.0,28.2528,28.3085,28.2528,28.2992,167167.0
2019-04-08 13:00:00,30.49,30.49,30.47,30.49,73188.0,28.2992,28.2992,28.2807,28.2992,73188.0
2019-04-08 13:30:00,30.5,30.5,30.48,30.5,122917.0,28.3085,28.3085,28.29,28.3085,122917.0
2019-04-08 14:00:00,30.5,30.53,30.5,30.51,56987.0,28.3085,28.3364,28.3085,28.3178,56987.0
2019-04-08 14:30:00,30.51,30.51,30.5,30.5,69934.0,28.3178,28.3178,28.3085,28.3085,69934.0
2019-04-08 15:00:00,30.5,30.5,30.5,30.5,15282.0,28.3085,28.3085,28.3085,28.3085,15282.0
2019-04-08 15:30:00,30.5,30.5,30.46,30.49,366817.0,28.3085,28.3085,28.2714,28.2992,366817.0
2019-04-09 09:30:00,30.46,30.48,30.33,30.34,383675.0,28.2714,28.29,28.1507,28.16,383675.0
2019-04-09 10:00:00,30.34,30.34,30.31,30.33,203445.0,28.16,28.16,28.1322,28.1507,203445.0
2019-04-09 10:30:00,30.33,30.33,30.32,30.33,196771.0,28.1507,28.1507,28.1415,28.1507,196771.0
2019-04-09 11:00:00,30.33,30.39,30.32,30.32,203670.0,28.1507,28.2064,28.1415,28.1415,203670.0
2019-04-09 11:30:00,30.31,30.33,30.3,30.32,123814.0,28.1322,28.1507,28.1229,28.1415,123814.0
2019-04-09 12:00:00,30.31,30.33,30.3,30.33,56396.0,28.1322,28.1507,28.1229,28.1507,56396.0
2019-04-09 12:30:00,30.33,30.33,30.28,30.28,43473.0,28.1507,28.1507,28.1043,28.1043,43473.0
2019-04-09 13:00:00,30.28,30.28,30.26,30.26,68062.0,28.1043,28.1043,28.0858,28.0858,68062.0
2019-04-09 13:30:00,30.25,30.28,30.25,30.27,159974.0,28.0765,28.1043,28.0765,28.095,159974.0
2019-04-09 14:00:00,30.26,30.26,30.23,30.23,67245.0,28.0858,28.0858,28.0579,28.0579,67245.0
2019-04-09 14:30:00,30.23,30.26,30.22,30.23,78957.0,28.0579,28.0858,28.0486,28.0579,78957.0
2019-04-09 15:00:00,30.22,30.22,30.18,30.19,99632.0,28.0486,28.0486,28.0115,28.0208,99632.0
2019-04-09 15:30:00,30.18,30.21,30.17,30.2,190913.0,28.0115,28.0394,28.0022,28.0301,190913.0
2019-04-10 09:30:00,30.32,30.41,30.32,30.35,146914.0,28.1415,28.225,28.1415,28.1693,146914.0
2019-04-10 10:00:00,30.34,30.34,30.28,30.3,73049.0,28.16,28.16,28.1043,28.1229,73049.0
2019-04-10 10:30:00,30.3,30.33,30.28,30.32,25576.0,28.1229,28.1507,28.1043,28.1415,25576.0
2019-04-10 11:00:00,30.32,30.32,30.28,30.29,28507.0,28.1415,28.1415,28.1043,28.1136,28507.0
2019-04-10 11:30:00,30.29,30.31,30.28,30.28,39778.0,28.1136,28.1322,28.1043,28.1043,39778.0
2019-04-10 12:00:00,30.28,30.3,30.27,30.3,30706.0,28.1043,28.1229,28.095,28.1229,30706.0
2019-04-10 12:30:00,30.3,30.3,30.28,30.28,12596.0,28.1229,28.1229,28.1043,28.1043,12596.0
2019-04-10 13:00:00,30.28,30.28,30.27,30.27,10695.0,28.1043,28.1043,28.095,28.095,10695.0
2019-04-10 13:30:00,30.27,30.31,30.26,30.26,129736.0,28.095,28.1322,28.0858,28.0858,129736.0
2019-04-10 14:00:00,30.27,30.3,30.25,30.27,71782.0,28.095,28.1229,28.0765,28.095,71782.0
2019-04-10 14:30:00,30.26,30.33,30.26,30.33,128558.0,28.0858,28.1507,28.0858,28.1507,128558.0
2019-04-10 15:00:00,30.33,30.36,30.33,30.35,96231.0,28.1507,28.1786,28.1507,28.1693,96231.0
2019-04-10 15:30:00,30.35,30.37,30.33,30.36,150583.0,28.1693,28.1879,28.1507,28.1786,150583.0
2019-04-11 09:30:00,29.74,29.8,29.65,29.72,194530.0,27.6031,27.6588,27.5196,27.5846,194530.0
2019-04-11 10:00:00,29.72,29.74,29.69,29.73,105401.0,27.5846,27.6031,27.5567,27.5938,105401.0
2019-04-11 10:30:00,29.73,29.75,29.7,29.7,149060.0,27.5938,27.6124,27.566,27.566,149060.0
2019-04-11 11:00:00,29.7,29.7,29.68,29.68,39296.0,27.566,27.566,27.5474,27.5474,39296.0
2019-04-11 11:30:00,29.68,29.68,29.59,29.59,234112.0,27.5474,27.5474,27.4639,27.4639,234112.0
2019-04-11 12:00:00,29.59,29.59,29.56,29.57,100966.0,27.4639,27.4639,27.4361,27.4453,100966.0
2019-04-11 12:30:00,29.56,29.58,29.56,29.58,85338.0,27.4361,27.4546,27.4361,27.4546,85338.0
2019-04-11 13:00:00,29.58,29.58,29.57,29.57,27093.0,27.4546,27.4546,27.4453,27.4453,27093.0
2019-04-11 13:30:00,29.57,29.57,29.56,29.56,34121.0,27.4453,27.4453,27.4361,27.4361,34121.0
2019-04-11 14:00:00,29.56,29.56,29.47,29.47,313222.0,27.4361,27.4361,27.3525,27.3525,313222.0
2019-04-11 14:30:00,29.47,29.5,29.47,29.47,118334.0,27.3525,27.3804,27.3525,27.3525,118334.0
2019-04-11 15:00:00,29.47,29.5,29.47,29.48,50021.0,27.3525,27.3804,27.3525,27.3618,50021.0
2019-04-11 15:30:00,29.48,29.52,29.48,29.51,171364.0,27.3618,27.3989,27.3618,27.3897,171364.0
2019-04-12 09:30:00,30.18,30.28,30.18,30.24,298533.0,28.0115,28.1043,28.0115,28.0672,298533.0
2019-04-12 10:00:00,30.23,30.27,30.21,30.26,62777.0,28.0579,28.095,28.0394,28.0858,62777.0
2019-04-12 10:30:00,30.27,30.27,30.2,30.25,47129.0,28.095,28.095,28.0301,28.0765,47129.0
2019-04-12 11:00:00,30.25,30.26,30.22,30.22,40159.0,28.0765,28.0858,28.0486,28.0486,40159.0
2019-04-12 11:30:00,30.22,30.25,30.22,30.23,47885.0,28.0486,28.0765,28.0486,28.0579,47885.0
2019-04-12 12:00:00,30.22,30.24,30.2,30.23,20994.0,28.0486,28.0672,28.0301,28.0579,20994.0
2019-04-12 12:30:00,30.23,30.23,30.19,30.2,33615.0,28.0579,28.0579,28.0208,28.0301,33615.0
2019-04-12 13:00:00,30.21,30.22,30.21,30.22,13297.0,28.0394,28.0486,28.0394,28.0486,13297.0
2019-04-12 13:30:00,30.21,30.22,30.2,30.22,12481.0,28.0394,28.0486,28.0301,28.0486,12481.0
2019-04-12 14:00:00,30.22,30.24,30.21,30.21,29100.0,28.0486,28.0672,28.0394,28.0394,29100.0
2019-04-12 14:30:00,30.22,30.22,30.19,30.19,20473.0,28.0486,28.0486,28.0208,28.0208,20473.0
2019-04-12 15:00:00,30.19,30.19,30.17,30.17,34490.0,28.0208,28.0208,28.0022,28.0022,34490.0
2019-04-12 15:30:00,30.17,30.23,30.15,30.22,198990.0,28.0022,28.0579,27.9837,28.0486,198990.0
2019-04-15 09:30:00,29.61,29.64,29.47,29.51,182455.0,27.4825,27.5103,27.3525,27.3897,182455.0
2019-04-15 10:00:00,29.52,29.58,29.5,29.5,69769.0,27.3989,27.4546,27.3804,27.3804,69769.0
2019-04-15 10:30:00,29.5,29.51,29.42,29.45,66850.0,27.3804,27.3897,27.3061,27.334,66850.0
2019-04-15 11:00:00,29.45,29.5,29.45,29.49,46704.0,27.334,27.3804,27.334,27.3711,46704.0
2019-04-15 11:30:00,29.48,29.48,29.46,29.48,36668.0,27.3618,27.3618,27.3432,27.3618,36668.0
2019-04-15 12:00:00,29.48,29.48,29.43,29.43,48423.0,27.3618,27.3618,27.3154,27.3154,48423.0
2019-04-15 12:30:00,29.43,29.45,29.43,29.44,7702.0,27.3154,27.334,27.3154,27.3247,7702.0
2019-04-15 13:00:00,29.45,29.49,29.45,29.48,14631.0,27.334,27.3711,27.334,27.3618,14631.0
2019-04-15 13:30:00,29.48,29.5,29.48,29.5,31129.0,27.3618,27.3804,27.3618,27.3804,31129.0
2019-04-15 14:00:00,29.5,29.51,29.5,29.5,21545.0,27.3804,27.3897,27.3804,27.3804,21545.0
2019-04-15 14:30:00,29.5,29.52,29.5,29.51,27400.0,27.3804,27.3989,27.3804,27.3897,27400.0
2019-04-15 15:00:00,29.51,29.52,29.51,29.52,45895.0,27.3897,27.3989,27.3897,27.3989,45895.0
2019-04-15 15:30:00,29.51,29.53,29.48,29.52,194363.0,27.3897,27.4082,27.3618,27.3989,194363.0
2019-04-16 09:30:00,30.5,30.51,30.42,30.43,195275.0,28.3085,28.3178,28.2343,28.2435,195275.0
2019-04-16 10:00:00,30.45,30.45,30.36,30.36,207367.0,28.2621,28.2621,28.1786,28.1786,207367.0
2019-04-16 10:30:00,30.37,30.38,30.27,30.28,422929.0,28.1879,28.1971,28.095,28.1043,422929.0
2019-04-16 11:00:00,30.28,30.32,30.27,30.27,108401.0,28.1043,28.1415,28.095,28.095,108401.0
2019-04-16 11:30:00,30.27,30.27,30.23,30.25,74997.0,28.095,28.095,28.0579,28.0765,74997.0
2019-04-16 12:00:00,30.24,30.25,30.22,30.23,48988.0,28.0672,28.0765,28.0486,28.0579,48988.0
2019-04-16 12:30:00,30.24,30.24,30.22,30.24,37426.0,28.0672,28.0672,28.0486,28.0672,37426.0
2019-04-16 13:00:00,30.24,30.26,30.24,30.24,53142.0,28.0672,28.0858,28.0672,28.0672,53142.0
2019-04-16 13:30:00,30.24,30.26,30.24,30.24,48667.0,28.0672,28.0858,28.0672,28.0672,48667.0
2019-04-16 14:00:00,30.25,30.25,30.23,30.25,67573.0,28.0765,28.0765,28.0579,28.0765,67573.0
2019-04-16 14:30:00,30.26,30.29,30.26,30.28,14174.0,28.0858,28.1136,28.0858,28.1043,14174.0
2019-04-16 15:00:00,30.28,30.32,30.28,30.28,36241.0,28.1043,28.1415,28.1043,28.1043,36241.0
2019-04-16 15:30:00,30.28,30.3,30.24,30.3,188838.0,28.1043,28.1229,28.0672,28.1229,188838.0
2019-04-17 09:30:00,30.57,30.58,30.51,30.52,151927.0,28.3735,28.3828,28.3178,28.3271,151927.0
2019-04-17 10:00:00,30.52,30.53,30.47,30.53,60750.0,28.3271,28.3364,28.2807,28.3364,60750.0
2019-04-17 10:30:00,30.53,30.58,30.52,30.53,78558.0,28.3364,28.3828,28.3271,28.3364,78558.0
2019-04-17 11:00:00,30.54,30.57,30.49,30.49,26506.0,28.3456,28.3735,28.2992,28.2992,26506.0
2019-04-17 11:30:00,30.49,30.52,30.45,30.48,31830.0,28.2992,28.3271,28.2621,28.29,31830.0
2019-04-17 12:00:00,30.48,30.51,30.44,30.51,14400.0,28.29,28.3178,28.2528,28.3178,14400.0
2019-04-17 12:30:00,30.51,30.52,30.49,30.51,8058.0,28.3178,28.3271,28.2992,28.3178,8058.0
2019-04-17 13:00:00,30.5,30.55,30.5,30.54,13820.0,28.3085,28.3549,28.3085,28.3456,13820.0
2019-04-17 13:30:00,30.54,30.57,30.53,30.53,37409.0,28.3456,28.3735,28.3364,28.3364,37409.0
2019-04-17 14:00:00,30.52,30.57,30.5,30.51,63911.0,28.3271,28.3735,28.3085,28.3178,63911.0
2019-04-17 14:30:00,30.52,30.54,30.51,30.54,21969.0,28.3271,28.3456,28.3178,28.3456,21969.0
2019-04-17 15:00:00,30.53,30.57,30.51,30.51,25822.0,28.3364,28.3735,28.3178,28.3178,25822.0
2019-04-17 15:30:00,30.51,30.52,30.46,30.51,112524.0,28.3178,28.3271,28.2714,28.3178,112524.0
2019-04-18 09:30:00,30.35,30.42,30.35,30.36,100531.0,28.1693,28.2343,28.1693,28.1786,100531.0
2019-04-18 10:00:00,30.36,30.39,30.33,30.33,29313.0,28.1786,28.2064,28.1507,28.1507,29313.0
2019-04-18 10:30:00,30.33,30.38,30.32,30.38,47626.0,28.1507,28.1971,28.1415,28.1971,47626.0
2019-04-18 11:00:00,30.37,30.4,30.36,30.36,33935.0,28.1879,28.2157,28.1786,28.1786,33935.0
2019-04-18 11:30:00,30.37,30.41,30.37,30.39,38624.0,28.1879,28.225,28.1879,28.2064,38624.0
2019-04-18 12:00:00,30.39,30.39,30.37,30.39,22926.0,28.2064,28.2064,28.1879,28.2064,22926.0
2019-04-18 12:30:00,30.4,30.42,30.38,30.4,9881.0,28.2157,28.2343,28.1971,28.2157,9881.0
2019-04-18 13:00:00,30.39,30.42,30.39,30.42,15340.0,28.2064,28.2343,28.2064,28.2343,15340.0
2019-04-18 13:30:00,30.43,30.45,30.42,30.45,25158.0,28.2435,28.2621,28.2343,28.2621,25158.0
2019-04-18 14:00:00,30.45,30.48,30.44,30.47,98061.0,28.2621,28.29,28.2528,28.2807,98061.0
2019-04-18 14:30:00,30.47,30.48,30.42,30.43,60667.0,28.2807,28.29,28.2343,28.2435,60667.0
2019-04-18 15:00:00,30.43,30.43,30.42,30.42,16089.0,28.2435,28.2435,28.2343,28.2343,16089.0
2019-04-18 15:30:00,30.42,30.43,30.39,30.42,194995.0,28.2343,28.2435,28.2064,28.2343,194995.0
2019-04-22 09:30:00,29.88,29.94,29.83,29.93,107269.0,27.7331,27.7888,27.6867,27.7795,107269.0
2019-04-22 10:00:00,29.93,29.93,29.88,29.92,35841.0,27.7795,27.7795,27.7331,27.7702,35841.0
2019-04-22 10:30:00,29.92,29.93,29.86,29.92,92194.0,27.7702,27.7795,27.7145,27.7702,92194.0
2019-04-22 11:00:00,29.93,29.94,29.89,29.94,38806.0,27.7795,27.7888,27.7423,27.7888,38806.0
2019-04-22 11:30:00,29.94,29.98,29.93,29.93,64895.0,27.7888,27.8259,27.7795,27.7795,64895.0
2019-04-22 12:00:00,29.93,29.97,29.92,29.97,64503.0,27.7795,27.8166,27.7702,27.8166,64503.0
2019-04-22 12:30:00,29.98,29.98,29.93,29.94,28336.0,27.8259,27.8259,27.7795,27.7888,28336.0
2019-04-22 13:00:00,29.94,29.94,29.94,29.94,9800.0,27.7888,27.7888,27.7888,27.7888,9800.0
2019-04-22 13:30:00,29.94,29.94,29.92,29.92,30505.0,27.7888,27.7888,27.7702,27.7702,30505.0
2019-04-22 14:00:00,29.92,29.96,29.92,29.96,50980.0,27.7702,27.8073,27.7702,27.8073,50980.0
2019-04-22 14:30:00,29.95,29.96,29.95,29.96,14540.0,27.798,27.8073,27.798,27.8073,14540.0
2019-04-22 15:00:00,29.96,30.0,29.95,29.95,186546.0,27.8073,27.8444,27.798,27.798,186546.0
2019-04-22 15:30:00,29.96,30.02,29.95,30.0,330596.0,27.8073,27.863,27.798,27.8444,330596.0
2019-04-23 09:30:00,29.79,29.8,29.68,29.7,450802.0,27.6495,27.6588,27.5474,27.566,450802.0
2019-04-23 10:00:00,29.7,29.72,29.67,29.68,315029.0,27.566,27.5846,27.5382,27.5474,315029.0
2019-04-23 10:30:00,29.68,29.71,29.67,29.69,196543.0,27.5474,27.5753,27.5382,27.5567,196543.0
2019-04-23 11:00:00,29.69,29.79,29.69,29.78,328210.0,27.5567,27.6495,27.5567,27.6403,328210.0
2019-04-23 11:30:00,29.78,29.88,29.77,29.88,176953.0,27.6403,27.7331,27.631,27.7331,176953.0
2019-04-23 12:00:00,29.88,29.92,29.83,29.84,222969.0,27.7331,27.7702,27.6867,27.6959,222969.0
2019-04-23 12:30:00,29.84,29.84,29.8,29.81,120334.0,27.6959,27.6959,27.6588,27.6681,120334.0
2019-04-23 13:00:00,29.82,29.82,29.78,29.8,112583.0,27.6774,27.6774,27.6403,27.6588,112583.0
2019-04-23 13:30:00,29.8,29.86,29.8,29.86,165636.0,27.6588,27.7145,27.6588,27.7145,165636.0
2019-04-23 14:00:00,29.86,29.86,29.83,29.84,147799.0,27.7145,27.7145,27.6867,27.6959,147799.0
2019-04-23 14:30:00,29.84,29.88,29.83,29.88,175953.0,27.6959,27.7331,27.6867,27.7331,175953.0
2019-04-23 15:00:00,29.88,29.88,29.83,29.83,100357.0,27.7331,27.7331,27.6867,27.6867,100357.0
2019-04-23 15:30:00,29.83,29.88,29.81,29.83,449798.0,27.6867,27.7331,27.6681,27.6867,449798.0
2019-04-24 09:30:00,29.81,29.81,29.67,29.69,234243.0,27.6681,27.6681,27.5382,27.5567,234243.0
2019-04-24 10:00:00,29.69,29.7,29.67,29.7,142280.0,27.5567,27.566,27.5382,27.566,142280.0
2019-04-24 10:30:00,29.69,29.71,29.67,29.71,121043.0,27.5567,27.5753,27.5382,27.5753,121043.0
2019-04-24 11:00:00,29.71,29.72,29.67,29.67,109143.0,27.5753,27.5846,27.5382,27.5382,109143.0
2019-04-24 11:30:00,29.67,29.69,29.66,29.66,55748.0,27.5382,27.5567,27.5289,27.5289,55748.0
2019-04-24 12:00:00,29.66,29.66,29.63,29.64,61424.0,27.5289,27.5289,27.501,27.5103,61424.0
2019-04-24 12:30:00,29.63,29.64,29.6,29.6,67164.0,27.501,27.5103,27.4732,27.4732,67164.0
2019-04-24 13:00:00,29.59,29.59,29.57,29.59,44256.0,27.4639,27.4639,27.4453,27.4639,44256.0
2019-04-24 13:30:00,29.58,29.6,29.57,29.58,55994.0,27.4546,27.4732,27.4453,27.4546,55994.0
2019-04-24 14:00:00,29.57,29.59,29.56,29.56,51094.0,27.4453,27.4639,27.4361,27.4361,51094.0
2019-04-24 14:30:00,29.56,29.57,29.54,29.55,51897.0,27.4361,27.4453,27.4175,27.4268,51897.0
2019-04-24 15:00:00,29.56,29.57,29.54,29.57,68899.0,27.4361,27.4453,27.4175,27.4453,68899.0
2019-04-24 15:30:00,29.57,29.6,29.57,29.59,265933.0,27.4453,27.4732,27.4453,27.4639,265933.0
2019-04-25 09:30:00,28.88,28.89,28.76,28.81,161162.0,26.8049,26.8142,26.6935,26.7399,161162.0
2019-04-25 10:00:00,28.82,28.83,28.74,28.77,151285.0,26.7492,26.7585,26.675,26.7028,151285.0
2019-04-25 10:30:00,28.77,28.82,28.74,28.81,87157.0,26.7028,26.7492,26.675,26.7399,87157.0
2019-04-25 11:00:00,28.82,28.87,28.8,28.84,53675.0,26.7492,26.7956,26.7307,26.7678,53675.0
2019-04-25 11:30:00,28.85,28.87,28.84,28.86,23929.0,26.7771,26.7956,26.7678,26.7864,23929.0
2019-04-25 12:00:00,28.86,28.87,28.84,28.84,18247.0,26.7864,26.7956,26.7678,26.7678,18247.0
2019-04-25 12:30:00,28.83,28.84,28.82,28.83,51873.0,26.7585,26.7678,26.7492,26.7585,51873.0
2019-04-25 13:00:00,28.82,28.84,28.81,28.84,55245.0,26.7492,26.7678,26.7399,26.7678,55245.0
2019-04-25 13:30:00,28.83,28.85,28.83,28.83,27089.0,26.7585,26.7771,26.7585,26.7585,27089.0
2019-04-25 14:00:00,28.84,28.85,28.84,28.84,34017.0,26.7678,26.7771,26.7678,26.7678,34017.0
2019-04-25 14:30:00,28.83,28.85,28.83,28.84,6656.0,26.7585,26.7771,26.7585,26.7678,6656.0
2019-04-25 15:00:00,28.85,28.85,28.83,28.83,35060.0,26.7771,26.7771,26.7585,26.7585,35060.0
2019-04-25 15:30:00,28.83,28.92,28.83,28.91,282700.0,26.7585,26.842,26.7585,26.8328,282700.0
2019-04-26 09:30:00,28.83,28.86,28.82,28.83,170572.0,26.7585,26.7864,26.7492,26.7585,170572.0
2019-04-26 10:00:00,28.83,28.95,28.81,28.95,225634.0,26.7585,26.8699,26.7399,26.8699,225634.0
2019-04-26 10:30:00,28.96,29.0,28.93,28.93,245317.0,26.8792,26.9163,26.8513,26.8513,245317.0
2019-04-26 11:00:00,28.93,29.05,28.92,29.05,253420.0,26.8513,26.9627,26.842,26.9627,253420.0
2019-04-26 11:30:00,29.04,29.04,29.0,29.0,35357.0,26.9534,26.9534,26.9163,26.9163,35357.0
2019-04-26 12:00:00,29.0,29.02,29.0,29.02,28508.0,26.9163,26.9349,26.9163,26.9349,28508.0
2019-04-26 12:30:00,29.01,29.03,29.01,29.02,40028.0,26.9256,26.9441,26.9256,26.9349,40028.0
2019-04-26 13:00:00,29.02,29.02,29.0,29.0,12620.0,26.9349,26.9349,26.9163,26.9163,12620.0
2019-04-26 13:30:00,29.0,29.03,29.0,29.02,68127.0,26.9163,26.9441,26.9163,26.9349,68127.0
2019-04-26 14:00:00,29.02,29.03,28.99,29.02,20276.0,26.9349,26.9441,26.907,26.9349,20276.0
2019-04-26 14:30:00,29.02,29.02,29.0,29.0,23646.0,26.9349,26.9349,26.9163,26.9163,23646.0
2019-04-26 15:00:00,29.0,29.02,29.0,29.01,22370.0,26.9163,26.9349,26.9163,26.9256,22370.0
2019-04-26 15:30:00,29.01,29.09,29.01,29.09,299584.0,26.9256,26.9998,26.9256,26.9998,299584.0
2019-04-29 09:30:00,28.99,28.99,28.92,28.92,60941.0,26.907,26.907,26.842,26.842,60941.0
2019-04-29 10:00:00,28.92,28.94,28.91,28.94,21144.0,26.842,26.8606,26.8328,26.8606,21144.0
2019-04-29 10:30:00,28.93,28.99,28.93,28.99,32580.0,26.8513,26.907,26.8513,26.907,32580.0
2019-04-29 11:00:00,28.98,28.98,28.92,28.92,60567.0,26.8977,26.8977,26.842,26.842,60567.0
2019-04-29 11:30:00,28.92,28.92,28.9,28.9,30970.0,26.842,26.842,26.8235,26.8235,30970.0
2019-04-29 12:00:00,28.9,28.92,28.9,28.92,38533.0,26.8235,26.842,26.8235,26.842,38533.0
2019-04-29 12:30:00,28.92,28.92,28.92,28.92,8696.0,26.842,26.842,26.842,26.842,8696.0
2019-04-29 13:00:00,28.91,28.91,28.87,28.9,125807.0,26.8328,26.8328,26.7956,26.8235,125807.0
2019-04-29 13:30:00,28.91,28.91,28.9,28.91,31705.0,26.8328,26.8328,26.8235,26.8328,31705.0
2019-04-29 14:00:00,28.91,28.91,28.9,28.91,2605.0,26.8328,26.8328,26.8235,26.8328,2605.0
2019-04-29 14:30:00,28.91,28.92,28.91,28.92,20092.0,26.8328,26.842,26.8328,26.842,20092.0
2019-04-29 15:00:00,28.92,28.92,28.91,28.92,914.0,26.842,26.842,26.8328,26.842,914.0
2019-04-29 15:30:00,28.92,28.92,28.84,28.85,350145.0,26.842,26.842,26.7678,26.7771,350145.0
2019-04-30 09:30:00,29.0,29.01,28.96,28.97,267114.0,26.9163,26.9256,26.8792,26.8885,267114.0
2019-04-30 10:00:00,28.97,28.98,28.85,28.86,195330.0,26.8885,26.8977,26.7771,26.7864,195330.0
2019-04-30 10:30:00,28.86,28.88,28.85,28.86,31923.0,26.7864,26.8049,26.7771,26.7864,31923.0
2019-04-30 11:00:00,28.85,28.85,28.77,28.82,122454.0,26.7771,26.7771,26.7028,26.7492,122454.0
2019-04-30 11:30:00,28.82,28.9,28.81,28.87,40109.0,26.7492,26.8235,26.7399,26.7956,40109.0
2019-04-30 12:00:00,28.87,28.89,28.85,28.89,16715.0,26.7956,26.8142,26.7771,26.8142,16715.0
2019-04-30 12:30:00,28.89,28.92,28.86,28.89,19159.0,26.8142,26.842,26.7864,26.8142,19159.0
2019-04-30 13:00:00,28.91,28.91,28.89,28.9,9562.0,26.8328,26.8328,26.8142,26.8235,9562.0
2019-04-30 13:30:00,28.89,28.94,28.89,28.94,30825.0,26.8142,26.8606,26.8142,26.8606,30825.0
2019-04-30 14:00:00,28.95,28.99,28.92,28.97,41330.0,26.8699,26.907,26.842,26.8885,41330.0
2019-04-30 14:30:00,28.97,28.97,28.94,28.96,26484.0,26.8885,26.8885,26.8606,26.8792,26484.0
2019-04-30 15:00:00,28.96,28.97,28.92,28.92,58901.0,26.8792,26.8885,26.842,26.842,58901.0
2019-04-30 15:30:00,28.93,29.0,28.93,28.97,133729.0,26.8513,26.9163,26.8513,26.8885,133729.0
2019-05-01 09:30:00,29.14,29.16,29.07,29.07,45062.0,27.0462,27.0648,26.9813,26.9813,45062.0
2019-05-01 10:00:00,29.06,29.12,29.06,29.09,43293.0,26.972,27.0277,26.972,26.9998,43293.0
2019-05-01 10:30:00,29.09,29.11,29.08,29.09,9117.0,26.9998,27.0184,26.9905,26.9998,9117.0
2019-05-01 11:00:00,29.1,29.15,29.1,29.15,7548.0,27.0091,27.0555,27.0091,27.0555,7548.0
2019-05-01 11:30:00,29.16,29.2,29.16,29.16,6808.0,27.0648,27.1019,27.0648,27.0648,6808.0
2019-05-01 12:00:00,29.16,29.16,29.09,29.11,5700.0,27.0648,27.0648,26.9998,27.0184,5700.0
2019-05-01 12:30:00,29.12,29.13,29.1,29.13,5459.0,27.0277,27.037,27.0091,27.037,5459.0
2019-05-01 13:00:00,29.14,29.17,29.12,29.17,27665.0,27.0462,27.0741,27.0277,27.0741,27665.0
2019-05-01 13:30:00,29.17,29.17,29.15,29.17,21129.0,27.0741,27.0741,27.0555,27.0741,21129.0
2019-05-01 14:00:00,29.18,29.31,29.13,29.27,147317.0,27.0834,27.204,27.037,27.1669,147317.0
2019-05-01 14:30:00,29.27,29.28,28.98,29.08,129670.0,27.1669,27.1762,26.8977,26.9905,129670.0
2019-05-01 15:00:00,29.07,29.09,28.96,28.99,57361.0,26.9813,26.9998,26.8792,26.907,57361.0
2019-05-01 15:30:00,28.99,29.0,28.84,28.88,74486.0,26.907,26.9163,26.7678,26.8049,74486.0
2019-05-02 09:30:00,28.92,28.94,28.88,28.94,60809.0,26.842,26.8606,26.8049,26.8606,60809.0
2019-05-02 10:00:00,28.93,28.97,28.9,28.91,30678.0,26.8513,26.8885,26.8235,26.8328,30678.0
2019-05-02 10:30:00,28.9,28.92,28.87,28.87,24250.0,26.8235,26.842,26.7956,26.7956,24250.0
2019-05-02 11:00:00,28.86,28.88,28.79,28.79,39002.0,26.7864,26.8049,26.7214,26.7214,39002.0
2019-05-02 11:30:00,28.79,28.82,28.58,28.6,336247.0,26.7214,26.7492,26.5265,26.545,336247.0
2019-05-02 12:00:00,28.59,28.61,28.59,28.61,66563.0,26.5358,26.5543,26.5358,26.5543,66563.0
2019-05-02 12:30:00,28.62,28.64,28.6,28.61,12119.0,26.5636,26.5822,26.545,26.5543,12119.0
2019-05-02 13:00:00,28.62,28.68,28.61,28.66,16495.0,26.5636,26.6193,26.5543,26.6007,16495.0
2019-05-02 13:30:00,28.66,28.7,28.66,28.68,24312.0,26.6007,26.6379,26.6007,26.6193,24312.0
2019-05-02 14:00:00,28.67,28.69,28.67,28.68,14587.0,26.61,26.6286,26.61,26.6193,14587.0
2019-05-02 14:30:00,28.68,28.68,28.62,28.65,29845.0,26.6193,26.6193,26.5636,26.5914,29845.0
2019-05-02 15:00:00,28.65,28.7,28.65,28.69,26659.0,26.5914,26.6379,26.5914,26.6286,26659.0
2019-05-02 15:30:00,28.69,28.73,28.67,28.72,110468.0,26.6286,26.6657,26.61,26.6564,110468.0
2019-05-03 09:30:00,29.03,29.11,29.03,29.1,85973.0,26.9441,27.0184,26.9441,27.0091,85973.0
2019-05-03 10:00:00,29.11,29.16,29.11,29.14,68823.0,27.0184,27.0648,27.0184,27.0462,68823.0
2019-05-03 10:30:00,29.15,29.18,29.14,29.17,32426.0,27.0555,27.0834,27.0462,27.0741,32426.0
2019-05-03 11:00:00,29.17,29.23,29.17,29.22,51215.0,27.0741,27.1298,27.0741,27.1205,51215.0
2019-05-03 11:30:00,29.22,29.26,29.21,29.26,101115.0,27.1205,27.1576,27.1112,27.1576,101115.0
2019-05-03 12:00:00,29.25,29.27,29.25,29.27,42767.0,27.1483,27.1669,27.1483,27.1669,42767.0
2019-05-03 12:30:00,29.28,29.28,29.26,29.26,20754.0,27.1762,27.1762,27.1576,27.1576,20754.0
2019-05-03 13:00:00,29.25,29.26,29.24,29.26,22836.0,27.1483,27.1576,27.1391,27.1576,22836.0
2019-05-03 13:30:00,29.26,29.26,29.25,29.25,41242.0,27.1576,27.1576,27.1483,27.1483,41242.0
2019-05-03 14:00:00,29.25,29.25,29.24,29.24,9254.0,27.1483,27.1483,27.1391,27.1391,9254.0
2019-05-03 14:30:00,29.25,29.25,29.23,29.23,21525.0,27.1483,27.1483,27.1298,27.1298,21525.0
2019-05-03 15:00:00,29.23,29.24,29.17,29.18,74209.0,27.1298,27.1391,27.0741,27.0834,74209.0
2019-05-03 15:30:00,29.18,29.23,29.15,29.22,256548.0,27.0834,27.1298,27.0555,27.1205,256548.0
2019-05-06 09:30:00,27.23,27.44,27.21,27.44,608378.0,25.2735,25.4684,25.2549,25.4684,608378.0
2019-05-06 10:00:00,27.44,27.49,27.44,27.48,128835.0,25.4684,25.5148,25.4684,25.5055,128835.0
2019-05-06 10:30:00,27.48,27.61,27.48,27.61,455137.0,25.5055,25.6262,25.5055,25.6262,455137.0
2019-05-06 11:00:00,27.6,27.66,27.58,27.66,510311.0,25.6169,25.6726,25.5983,25.6726,510311.0
2019-05-06 11:30:00,27.66,27.67,27.57,27.59,183942.0,25.6726,25.6819,25.589,25.6076,183942.0
2019-05-06 12:00:00,27.58,27.58,27.51,27.52,108135.0,25.5983,25.5983,25.5334,25.5426,108135.0
2019-05-06 12:30:00,27.53,27.59,27.53,27.55,179341.0,25.5519,25.6076,25.5519,25.5705,179341.0
2019-05-06 13:00:00,27.55,27.59,27.53,27.59,27076.0,25.5705,25.6076,25.5519,25.6076,27076.0
2019-05-06 13:30:00,27.58,27.6,27.58,27.6,62973.0,25.5983,25.6169,25.5983,25.6169,62973.0
2019-05-06 14:00:00,27.6,27.73,27.6,27.73,374099.0,25.6169,25.7375,25.6169,25.7375,374099.0
2019-05-06 14:30:00,27.73,27.85,27.73,27.84,125638.0,25.7375,25.8489,25.7375,25.8396,125638.0
2019-05-06 15:00:00,27.85,27.89,27.81,27.83,151300.0,25.8489,25.8861,25.8118,25.8304,151300.0
2019-05-06 15:30:00,27.83,27.86,27.74,27.76,272719.0,25.8304,25.8582,25.7468,25.7654,272719.0
2019-05-07 09:30:00,27.27,27.27,26.97,27.03,751915.0,25.3106,25.3106,25.0322,25.0878,751915.0
2019-05-07 10:00:00,27.02,27.03,26.92,27.0,213581.0,25.0786,25.0878,24.9857,25.06,213581.0
2019-05-07 10:30:00,27.01,27.01,26.91,26.92,93595.0,25.0693,25.0693,24.9765,24.9857,93595.0
2019-05-07 11:00:00,26.91,26.94,26.82,26.86,219879.0,24.9765,25.0043,24.8929,24.9301,219879.0
2019-05-07 11:30:00,26.87,26.88,26.78,26.79,127384.0,24.9393,24.9486,24.8558,24.8651,127384.0
2019-05-07 12:00:00,26.79,26.8,26.73,26.76,123893.0,24.8651,24.8744,24.8094,24.8372,123893.0
2019-05-07 12:30:00,26.75,26.77,26.72,26.72,144987.0,24.828,24.8465,24.8001,24.8001,144987.0
2019-05-07 13:00:00,26.71,26.71,26.55,26.58,336135.0,24.7908,24.7908,24.6423,24.6702,336135.0
2019-05-07 13:30:00,26.57,26.68,26.55,26.64,144723.0,24.6609,24.763,24.6423,24.7259,144723.0
2019-05-07 14:00:00,26.63,26.65,26.56,26.56,104717.0,24.7166,24.7351,24.6516,24.6516,104717.0
2019-05-07 14:30:00,26.57,26.73,26.53,26.71,191312.0,24.6609,24.8094,24.6238,24.7908,191312.0
2019-05-07 15:00:00,26.71,26.73,26.67,26.69,102518.0,24.7908,24.8094,24.7537,24.7723,102518.0
2019-05-07 15:30:00,26.68,26.82,26.63,26.78,478778.0,24.763,24.8929,24.7166,24.8558,478778.0
2019-05-08 09:30:00,26.71,26.8,26.63,26.79,619246.0,24.7908,24.8744,24.7166,24.8651,619246.0
2019-05-08 10:00:00,26.8,26.83,26.73,26.75,185311.0,24.8744,24.9022,24.8094,24.828,185311.0
2019-05-08 10:30:00,26.75,26.85,26.71,26.85,93825.0,24.828,24.9208,24.7908,24.9208,93825.0
2019-05-08 11:00:00,26.86,27.08,26.86,26.95,603453.0,24.9301,25.1343,24.9301,25.0136,603453.0
2019-05-08 11:30:00,26.94,26.95,26.8,26.81,182094.0,25.0043,25.0136,24.8744,24.8837,182094.0
2019-05-08 12:00:00,26.81,26.81,26.71,26.75,55015.0,24.8837,24.8837,24.7908,24.828,55015.0
2019-05-08 12:30:00,26.74,26.81,26.74,26.79,53801.0,24.8187,24.8837,24.8187,24.8651,53801.0
2019-05-08 13:00:00,26.8,26.8,26.75,26.78,48383.0,24.8744,24.8744,24.828,24.8558,48383.0
2019-05-08 13:30:00,26.77,26.81,26.76,26.79,56205.0,24.8465,24.8837,24.8372,24.8651,56205.0
2019-05-08 14:00:00,26.8,26.8,26.74,26.76,91565.0,24.8744,24.8744,24.8187,24.8372,91565.0
2019-05-08 14:30:00,26.76,26.78,26.74,26.75,129292.0,24.8372,24.8558,24.8187,24.828,129292.0
2019-05-08 15:00:00,26.75,26.81,26.74,26.81,155021.0,24.828,24.8837,24.8187,24.8837,155021.0
2019-05-08 15:30:00,26.81,26.81,26.67,26.7,210094.0,24.8837,24.8837,24.7537,24.7816,210094.0
2019-05-09 09:30:00,26.05,26.15,25.9,26.0,428431.0,24.1783,24.2711,24.039,24.1319,428431.0
2019-05-09 10:00:00,25.99,25.99,25.83,25.88,126007.0,24.1226,24.1226,23.9741,24.0205,126007.0
2019-05-09 10:30:00,25.87,25.97,25.85,25.88,161031.0,24.0112,24.104,23.9926,24.0205,161031.0
2019-05-09 11:00:00,25.88,25.93,25.83,25.83,170960.0,24.0205,24.0669,23.9741,23.9741,170960.0
2019-05-09 11:30:00,25.84,25.93,25.84,25.9,57485.0,23.9833,24.0669,23.9833,24.039,57485.0
2019-05-09 12:00:00,25.91,26.09,25.88,26.06,157510.0,24.0483,24.2154,24.0205,24.1875,157510.0
2019-05-09 12:30:00,26.06,26.37,26.06,26.25,348800.0,24.1875,24.4753,24.1875,24.3639,348800.0
2019-05-09 13:00:00,26.26,26.36,26.25,26.33,133434.0,24.3732,24.466,24.3639,24.4381,133434.0
2019-05-09 13:30:00,26.34,26.5,26.32,26.46,95838.0,24.4474,24.5959,24.4289,24.5588,95838.0
2019-05-09 14:00:00,26.46,26.65,26.46,26.61,439568.0,24.5588,24.7351,24.5588,24.698,439568.0
2019-05-09 14:30:00,26.61,26.71,26.61,26.62,158870.0,24.698,24.7908,24.698,24.7073,158870.0
2019-05-09 15:00:00,26.62,26.63,26.57,26.62,163016.0,24.7073,24.7166,24.6609,24.7073,163016.0
2019-05-09 15:30:00,26.63,26.65,26.46,26.47,341511.0,24.7166,24.7351,24.5588,24.5681,341511.0
2019-05-10 09:30:00,26.82,26.91,26.8,26.85,241717.0,24.8929,24.9765,24.8744,24.9208,241717.0
2019-05-10 10:00:00,26.85,26.85,26.61,26.64,152807.0,24.9208,24.9208,24.698,24.7259,152807.0
2019-05-10 10:30:00,26.65,26.65,26.55,26.58,103748.0,24.7351,24.7351,24.6423,24.6702,103748.0
2019-05-10 11:00:00,26.58,26.67,26.53,26.58,127292.0,24.6702,24.7537,24.6238,24.6702,127292.0
2019-05-10 11:30:00,26.59,26.65,26.51,26.57,142431.0,24.6795,24.7351,24.6052,24.6609,142431.0
2019-05-10 12:00:00,26.56,26.71,26.55,26.69,134276.0,24.6516,24.7908,24.6423,24.7723,134276.0
2019-05-10 12:30:00,26.7,26.93,26.7,26.93,196477.0,24.7816,24.995,24.7816,24.995,196477.0
2019-05-10 13:00:00,26.93,27.05,26.93,27.0,160851.0,24.995,25.1064,24.995,25.06,160851.0
2019-05-10 13:30:00,27.01,27.06,26.97,26.99,216128.0,25.0693,25.1157,25.0322,25.0507,216128.0
2019-05-10 14:00:00,27.0,27.02,26.91,26.93,33126.0,25.06,25.0786,24.9765,24.995,33126.0
2019-05-10 14:30:00,26.93,26.99,26.92,26.97,35233.0,24.995,25.0507,24.9857,25.0322,35233.0
2019-05-10 15:00:00,26.98,27.18,26.98,27.16,209772.0,25.0414,25.2271,25.0414,25.2085,209772.0
2019-05-10 15:30:00,27.15,27.15,26.94,27.03,249601.0,25.1992,25.1992,25.0043,25.0878,249601.0
2019-05-13 09:30:00,25.88,25.97,25.76,25.8,544648.0,24.0205,24.104,23.9091,23.9462,544648.0
2019-05-13 10:00:00,25.8,25.87,25.73,25.8,106286.0,23.9462,24.0112,23.8813,23.9462,106286.0
2019-05-13 10:30:00,25.78,25.91,25.78,25.83,102020.0,23.9277,24.0483,23.9277,23.9741,102020.0
2019-05-13 11:00:00,25.83,25.85,25.76,25.78,103864.0,23.9741,23.9926,23.9091,23.9277,103864.0
2019-05-13 11:30:00,25.8,25.82,25.7,25.77,101168.0,23.9462,23.9648,23.8534,23.9184,101168.0
2019-05-13 12:00:00,25.77,25.77,25.65,25.68,79166.0,23.9184,23.9184,23.807,23.8348,79166.0
2019-05-13 12:30:00,25.68,25.71,25.65,25.65,77808.0,23.8348,23.8627,23.807,23.807,77808.0
2019-05-13 13:00:00,25.65,25.7,25.63,25.66,106807.0,23.807,23.8534,23.7884,23.8163,106807.0
2019-05-13 13:30:00,25.65,25.78,25.65,25.75,108807.0,23.807,23.9277,23.807,23.8998,108807.0
2019-05-13 14:00:00,25.75,25.89,25.67,25.85,222919.0,23.8998,24.0298,23.8256,23.9926,222919.0
2019-05-13 14:30:00,25.86,25.87,25.78,25.81,86749.0,24.0019,24.0112,23.9277,23.9555,86749.0
2019-05-13 15:00:00,25.8,25.83,25.74,25.75,80060.0,23.9462,23.9741,23.8905,23.8998,80060.0
2019-05-13 15:30:00,25.74,25.74,25.63,25.67,543443.0,23.8905,23.8905,23.7884,23.8256,543443.0
2019-05-14 09:30:00,26.39,26.43,26.32,26.36,415946.0,24.4938,24.531,24.4289,24.466,415946.0
2019-05-14 10:00:00,26.36,26.48,26.34,26.47,162010.0,24.466,24.5774,24.4474,24.5681,162010.0
2019-05-14 10:30:00,26.48,26.48,26.41,26.43,171559.0,24.5774,24.5774,24.5124,24.531,171559.0
2019-05-14 11:00:00,26.43,26.55,26.41,26.52,92910.0,24.531,24.6423,24.5124,24.6145,92910.0
2019-05-14 11:30:00,26.51,26.66,26.51,26.62,89667.0,24.6052,24.7444,24.6052,24.7073,89667.0
2019-05-14 12:00:00,26.62,26.66,26.57,26.57,101999.0,24.7073,24.7444,24.6609,24.6609,101999.0
2019-05-14 12:30:00,26.58,26.63,26.56,26.63,24774.0,24.6702,24.7166,24.6516,24.7166,24774.0
2019-05-14 13:00:00,26.63,26.66,26.62,26.63,43262.0,24.7166,24.7444,24.7073,24.7166,43262.0
2019-05-14 13:30:00,26.63,26.65,26.59,26.63,110158.0,24.7166,24.7351,24.6795,24.7166,110158.0
2019-05-14 14:00:00,26.62,26.63,26.53,26.61,65072.0,24.7073,24.7166,24.6238,24.698,65072.0
2019-05-14 14:30:00,26.61,26.61,26.52,26.54,77386.0,24.698,24.698,24.6145,24.6331,77386.0
2019-05-14 15:00:00,26.55,26.59,26.52,26.53,80147.0,24.6423,24.6795,24.6145,24.6238,80147.0
2019-05-14 15:30:00,26.52,26.52,26.42,26.43,366235.0,24.6145,24.6145,24.5217,24.531,366235.0
2019-05-15 09:30:00,26.54,26.72,26.52,26.69,288688.0,24.6331,24.8001,24.6145,24.7723,288688.0
2019-05-15 10:00:00,26.68,26.88,26.65,26.88,366410.0,24.763,24.9486,24.7351,24.9486,366410.0
2019-05-15 10:30:00,26.87,26.87,26.81,26.83,101566.0,24.9393,24.9393,24.8837,24.9022,101566.0
2019-05-15 11:00:00,26.84,26.85,26.78,26.85,67246.0,24.9115,24.9208,24.8558,24.9208,67246.0
2019-05-15 11:30:00,26.84,26.85,26.82,26.84,71006.0,24.9115,24.9208,24.8929,24.9115,71006.0
2019-05-15 12:00:00,26.84,26.85,26.75,26.76,124068.0,24.9115,24.9208,24.828,24.8372,124068.0
2019-05-15 12:30:00,26.77,26.79,26.73,26.73,89703.0,24.8465,24.8651,24.8094,24.8094,89703.0
2019-05-15 13:00:00,26.74,26.75,26.7,26.7,44288.0,24.8187,24.828,24.7816,24.7816,44288.0
2019-05-15 13:30:00,26.7,26.75,26.7,26.75,49398.0,24.7816,24.828,24.7816,24.828,49398.0
2019-05-15 14:00:00,26.75,26.77,26.75,26.75,64465.0,24.828,24.8465,24.828,24.828,64465.0
2019-05-15 14:30:00,26.74,26.74,26.69,26.71,124943.0,24.8187,24.8187,24.7723,24.7908,124943.0
2019-05-15 15:00:00,26.7,26.73,26.67,26.73,61164.0,24.7816,24.8094,24.7537,24.8094,61164.0
2019-05-15 15:30:00,26.73,26.73,26.67,26.68,186638.0,24.8094,24.8094,24.7537,24.763,186638.0
2019-05-16 09:30:00,27.03,27.12,27.01,27.12,196294.0,25.0878,25.1714,25.0693,25.1714,196294.0
2019-05-16 10:00:00,27.12,27.17,27.09,27.17,181487.0,25.1714,25.2178,25.1435,25.2178,181487.0
2019-05-16 10:30:00,27.17,27.19,27.15,27.18,50325.0,25.2178,25.2363,25.1992,25.2271,50325.0
2019-05-16 11:00:00,27.19,27.19,27.14,27.17,149153.0,25.2363,25.2363,25.1899,25.2178,149153.0
2019-05-16 11:30:00,27.17,27.17,27.15,27.16,44593.0,25.2178,25.2178,25.1992,25.2085,44593.0
2019-05-16 12:00:00,27.15,27.16,27.12,27.12,55487.0,25.1992,25.2085,25.1714,25.1714,55487.0
2019-05-16 12:30:00,27.11,27.11,27.01,27.01,100323.0,25.1621,25.1621,25.0693,25.0693,100323.0
2019-05-16 13:00:00,27.02,27.03,26.99,27.02,70751.0,25.0786,25.0878,25.0507,25.0786,70751.0
2019-05-16 13:30:00,27.01,27.01,26.97,26.98,20741.0,25.0693,25.0693,25.0322,25.0414,20741.0
2019-05-16 14:00:00,26.98,27.01,26.96,27.01,31727.0,25.0414,25.0693,25.0229,25.0693,31727.0
2019-05-16 14:30:00,27.01,27.02,26.98,26.99,35255.0,25.0693,25.0786,25.0414,25.0507,35255.0
2019-05-16 15:00:00,26.99,26.99,26.97,26.98,34653.0,25.0507,25.0507,25.0322,25.0414,34653.0
2019-05-16 15:30:00,26.99,26.99,26.92,26.96,126031.0,25.0507,25.0507,24.9857,25.0229,126031.0
2019-05-17 09:30:00,26.06,26.28,26.06,26.24,446239.0,24.1875,24.3917,24.1875,24.3546,446239.0
2019-05-17 10:00:00,26.24,26.27,26.14,26.19,572845.0,24.3546,24.3825,24.2618,24.3082,572845.0
2019-05-17 10:30:00,26.18,26.31,26.16,26.3,134195.0,24.2989,24.4196,24.2804,24.4103,134195.0
2019-05-17 11:00:00,26.3,26.38,26.3,26.37,230067.0,24.4103,24.4845,24.4103,24.4753,230067.0
2019-05-17 11:30:00,26.37,26.37,26.27,26.3,79388.0,24.4753,24.4753,24.3825,24.4103,79388.0
2019-05-17 12:00:00,26.3,26.31,26.25,26.29,86846.0,24.4103,24.4196,24.3639,24.401,86846.0
2019-05-17 12:30:00,26.28,26.3,26.26,26.28,80282.0,24.3917,24.4103,24.3732,24.3917,80282.0
2019-05-17 13:00:00,26.28,26.32,26.28,26.28,48127.0,24.3917,24.4289,24.3917,24.3917,48127.0
2019-05-17 13:30:00,26.28,26.29,26.26,26.26,64559.0,24.3917,24.401,24.3732,24.3732,64559.0
2019-05-17 14:00:00,26.26,26.27,26.22,26.22,35228.0,24.3732,24.3825,24.336,24.336,35228.0
2019-05-17 14:30:00,26.21,26.22,26.2,26.22,76908.0,24.3268,24.336,24.3175,24.336,76908.0
2019-05-17 15:00:00,26.22,26.22,26.02,26.07,390711.0,24.336,24.336,24.1504,24.1968,390711.0
2019-05-17 15:30:00,26.06,26.08,26.01,26.05,314814.0,24.1875,24.2061,24.1411,24.1783,314814.0
2019-05-20 09:30:00,25.72,25.74,25.6,25.71,293856.0,23.872,23.8905,23.7606,23.8627,293856.0
2019-05-20 10:00:00,25.7,25.84,25.67,25.82,135670.0,23.8534,23.9833,23.8256,23.9648,135670.0
2019-05-20 10:30:00,25.81,25.87,25.78,25.85,202017.0,23.9555,24.0112,23.9277,23.9926,202017.0
2019-05-20 11:00:00,25.86,25.86,25.81,25.82,271484.0,24.0019,24.0019,23.9555,23.9648,271484.0
2019-05-20 11:30:00,25.83,25.86,25.8,25.81,61818.0,23.9741,24.0019,23.9462,23.9555,61818.0
2019-05-20 12:00:00,25.82,25.91,25.82,25.86,39362.0,23.9648,24.0483,23.9648,24.0019,39362.0
2019-05-20 12:30:00,25.85,25.85,25.81,25.82,51169.0,23.9926,23.9926,23.9555,23.9648,51169.0
2019-05-20 13:00:00,25.82,25.86,25.82,25.85,27432.0,23.9648,24.0019,23.9648,23.9926,27432.0
2019-05-20 13:30:00,25.84,25.86,25.83,25.83,37845.0,23.9833,24.0019,23.9741,23.9741,37845.0
2019-05-20 14:00:00,25.84,25.84,25.78,25.79,57365.0,23.9833,23.9833,23.9277,23.9369,57365.0
2019-05-20 14:30:00,25.79,25.79,25.74,25.76,65562.0,23.9369,23.9369,23.8905,23.9091,65562.0
2019-05-20 15:00:00,25.76,25.76,25.72,25.75,136531.0,23.9091,23.9091,23.872,23.8998,136531.0
2019-05-20 15:30:00,25.75,25.86,25.75,25.77,152265.0,23.8998,24.0019,23.8998,23.9184,152265.0
2019-05-21 09:30:00,26.26,26.28,26.19,26.23,109913.0,24.3732,24.3917,24.3082,24.3453,109913.0
2019-05-21 10:00:00,26.22,26.24,26.18,26.2,62526.0,24.336,24.3546,24.2989,24.3175,62526.0
2019-05-21 10:30:00,26.22,26.34,26.22,26.32,44527.0,24.336,24.4474,24.336,24.4289,44527.0
2019-05-21 11:00:00,26.33,26.33,26.25,26.25,41968.0,24.4381,24.4381,24.3639,24.3639,41968.0
2019-05-21 11:30:00,26.25,26.26,26.19,26.2,27933.0,24.3639,24.3732,24.3082,24.3175,27933.0
2019-05-21 12:00:00,26.21,26.24,26.2,26.2,76089.0,24.3268,24.3546,24.3175,24.3175,76089.0
2019-05-21 12:30:00,26.19,26.23,26.19,26.22,161646.0,24.3082,24.3453,24.3082,24.336,161646.0
2019-05-21 13:00:00,26.23,26.25,26.22,26.22,145584.0,24.3453,24.3639,24.336,24.336,145584.0
2019-05-21 13:30:00,26.22,26.26,26.2,26.21,165116.0,24.336,24.3732,24.3175,24.3268,165116.0
2019-05-21 14:00:00,26.2,26.21,26.18,26.19,65090.0,24.3175,24.3268,24.2989,24.3082,65090.0
2019-05-21 14:30:00,26.18,26.19,26.16,26.19,96325.0,24.2989,24.3082,24.2804,24.3082,96325.0
2019-05-21 15:00:00,26.19,26.26,26.18,26.26,220094.0,24.3082,24.3732,24.2989,24.3732,220094.0
2019-05-21 15:30:00,26.25,26.27,26.24,26.26,151485.0,24.3639,24.3825,24.3546,24.3732,151485.0
2019-05-22 09:30:00,26.18,26.21,26.14,26.18,69568.0,24.2989,24.3268,24.2618,24.2989,69568.0
2019-05-22 10:00:00,26.19,26.25,26.16,26.22,108123.0,24.3082,24.3639,24.2804,24.336,108123.0
2019-05-22 10:30:00,26.22,26.22,26.15,26.17,36691.0,24.336,24.336,24.2711,24.2896,36691.0
2019-05-22 11:00:00,26.17,26.23,26.15,26.23,28206.0,24.2896,24.3453,24.2711,24.3453,28206.0
2019-05-22 11:30:00,26.22,26.24,26.16,26.21,31344.0,24.336,24.3546,24.2804,24.3268,31344.0
2019-05-22 12:00:00,26.21,26.21,26.17,26.17,20569.0,24.3268,24.3268,24.2896,24.2896,20569.0
2019-05-22 12:30:00,26.18,26.18,26.15,26.15,22492.0,24.2989,24.2989,24.2711,24.2711,22492.0
2019-05-22 13:00:00,26.15,26.16,26.14,26.14,13463.0,24.2711,24.2804,24.2618,24.2618,13463.0
2019-05-22 13:30:00,26.14,26.21,26.14,26.19,24136.0,24.2618,24.3268,24.2618,24.3082,24136.0
2019-05-22 14:00:00,26.19,26.2,26.17,26.19,44855.0,24.3082,24.3175,24.2896,24.3082,44855.0
2019-05-22 14:30:00,26.2,26.24,26.2,26.22,14035.0,24.3175,24.3546,24.3175,24.336,14035.0
2019-05-22 15:00:00,26.22,26.24,26.2,26.22,36448.0,24.336,24.3546,24.3175,24.336,36448.0
2019-05-22 15:30:00,26.21,26.25,26.19,26.2,59400.0,24.3268,24.3639,24.3082,24.3175,59400.0
2019-05-23 09:30:00,25.77,25.78,25.71,25.77,269778.0,23.9184,23.9277,23.8627,23.9184,269778.0
2019-05-23 10:00:00,25.77,25.84,25.75,25.82,119113.0,23.9184,23.9833,23.8998,23.9648,119113.0
2019-05-23 10:30:00,25.81,25.88,25.81,25.85,64136.0,23.9555,24.0205,23.9555,23.9926,64136.0
2019-05-23 11:00:00,25.84,25.86,25.8,25.83,82015.0,23.9833,24.0019,23.9462,23.9741,82015.0
2019-05-23 11:30:00,25.82,25.84,25.81,25.81,55879.0,23.9648,23.9833,23.9555,23.9555,55879.0
2019-05-23 12:00:00,25.81,25.86,25.8,25.82,52200.0,23.9555,24.0019,23.9462,23.9648,52200.0
2019-05-23 12:30:00,25.82,25.82,25.77,25.77,28477.0,23.9648,23.9648,23.9184,23.9184,28477.0
2019-05-23 13:00:00,25.77,25.81,25.76,25.81,16410.0,23.9184,23.9555,23.9091,23.9555,16410.0
2019-05-23 13:30:00,25.8,25.82,25.76,25.76,26522.0,23.9462,23.9648,23.9091,23.9091,26522.0
2019-05-23 14:00:00,25.77,25.79,25.74,25.77,28891.0,23.9184,23.9369,23.8905,23.9184,28891.0
2019-05-23 14:30:00,25.76,25.78,25.75,25.76,18924.0,23.9091,23.9277,23.8998,23.9091,18924.0
2019-05-23 15:00:00,25.76,25.89,25.75,25.86,41790.0,23.9091,24.0298,23.8998,24.0019,41790.0
2019-05-23 15:30:00,25.85,25.89,25.81,25.86,152105.0,23.9926,24.0298,23.9555,24.0019,152105.0
2019-05-24 09:30:00,26.0,26.0,25.89,25.9,193139.0,24.1319,24.1319,24.0298,24.039,193139.0
2019-05-24 10:00:00,25.9,25.94,25.88,25.88,119064.0,24.039,24.0762,24.0205,24.0205,119064.0
2019-05-24 10:30:00,25.87,25.89,25.75,25.75,432643.0,24.0112,24.0298,23.8998,23.8998,432643.0
2019-05-24 11:00:00,25.76,25.76,25.72,25.73,105519.0,23.9091,23.9091,23.872,23.8813,105519.0
2019-05-24 11:30:00,25.75,25.79,25.75,25.76,23028.0,23.8998,23.9369,23.8998,23.9091,23028.0
2019-05-24 12:00:00,25.76,25.79,25.74,25.78,70535.0,23.9091,23.9369,23.8905,23.9277,70535.0
2019-05-24 12:30:00,25.78,25.83,25.78,25.83,42689.0,23.9277,23.9741,23.9277,23.9741,42689.0
2019-05-24 13:00:00,25.84,25.84,25.81,25.82,13031.0,23.9833,23.9833,23.9555,23.9648,13031.0
2019-05-24 13:30:00,25.82,25.83,25.82,25.82,19946.0,23.9648,23.9741,23.9648,23.9648,19946.0
2019-05-24 14:00:00,25.82,25.82,25.8,25.8,11633.0,23.9648,23.9648,23.9462,23.9462,11633.0
2019-05-24 14:30:00,25.8,25.8,25.8,25.8,15913.0,23.9462,23.9462,23.9462,23.9462,15913.0
2019-05-24 15:00:00,25.81,25.83,25.77,25.78,50194.0,23.9555,23.9741,23.9184,23.9277,50194.0
2019-05-24 15:30:00,25.78,25.8,25.75,25.75,190494.0,23.9277,23.9462,23.8998,23.8998,190494.0
2019-05-28 09:30:00,26.34,26.4,26.27,26.32,305791.0,24.4474,24.5031,24.3825,24.4289,305791.0
2019-05-28 10:00:00,26.32,26.34,26.25,26.26,288466.0,24.4289,24.4474,24.3639,24.3732,288466.0
2019-05-28 10:30:00,26.26,26.29,26.25,26.28,121264.0,24.3732,24.401,24.3639,24.3917,121264.0
2019-05-28 11:00:00,26.28,26.31,26.28,26.3,62793.0,24.3917,24.4196,24.3917,24.4103,62793.0
2019-05-28 11:30:00,26.29,26.31,26.27,26.31,71854.0,24.401,24.4196,24.3825,24.4196,71854.0
2019-05-28 12:00:00,26.31,26.34,26.3,26.32,28287.0,24.4196,24.4474,24.4103,24.4289,28287.0
2019-05-28 12:30:00,26.31,26.31,26.27,26.27,31086.0,24.4196,24.4196,24.3825,24.3825,31086.0
2019-05-28 13:00:00,26.27,26.28,26.27,26.27,24625.0,24.3825,24.3917,24.3825,24.3825,24625.0
2019-05-28 13:30:00,26.27,26.3,26.27,26.29,17824.0,24.3825,24.4103,24.3825,24.401,17824.0
2019-05-28 14:00:00,26.28,26.28,26.21,26.21,29474.0,24.3917,24.3917,24.3268,24.3268,29474.0
2019-05-28 14:30:00,26.21,26.22,26.18,26.19,54579.0,24.3268,24.336,24.2989,24.3082,54579.0
2019-05-28 15:00:00,26.19,26.19,26.16,26.18,58755.0,24.3082,24.3082,24.2804,24.2989,58755.0
2019-05-28 15:30:00,26.17,26.17,26.11,26.12,332944.0,24.2896,24.2896,24.2339,24.2432,332944.0
2019-05-29 09:30:00,26.17,26.3,26.17,26.28,1091355.0,24.2896,24.4103,24.2896,24.3917,1091355.0
2019-05-29 10:00:00,26.28,26.34,26.26,26.34,146574.0,24.3917,24.4474,24.3732,24.4474,146574.0
2019-05-29 10:30:00,26.34,26.35,26.31,26.31,105901.0,24.4474,24.4567,24.4196,24.4196,105901.0
2019-05-29 11:00:00,26.31,26.34,26.27,26.28,138647.0,24.4196,24.4474,24.3825,24.3917,138647.0
2019-05-29 11:30:00,26.28,26.3,26.24,26.29,191737.0,24.3917,24.4103,24.3546,24.401,191737.0
2019-05-29 12:00:00,26.29,26.32,26.28,26.32,226848.0,24.401,24.4289,24.3917,24.4289,226848.0
2019-05-29 12:30:00,26.34,26.35,26.31,26.33,189668.0,24.4474,24.4567,24.4196,24.4381,189668.0
2019-05-29 13:00:00,26.32,26.37,26.31,26.35,80355.0,24.4289,24.4753,24.4196,24.4567,80355.0
2019-05-29 13:30:00,26.36,26.38,26.35,26.35,45778.0,24.466,24.4845,24.4567,24.4567,45778.0
2019-05-29 14:00:00,26.35,26.38,26.35,26.38,39584.0,24.4567,24.4845,24.4567,24.4845,39584.0
2019-05-29 14:30:00,26.38,26.38,26.31,26.33,46400.0,24.4845,24.4845,24.4196,24.4381,46400.0
2019-05-29 15:00:00,26.33,26.4,26.32,26.4,52813.0,24.4381,24.5031,24.4289,24.5031,52813.0
2019-05-29 15:30:00,26.4,26.47,26.38,26.44,177134.0,24.5031,24.5681,24.4845,24.5402,177134.0
2019-05-30 09:30:00,26.27,26.32,26.26,26.29,153742.0,24.3825,24.4289,24.3732,24.401,153742.0
2019-05-30 10:00:00,26.28,26.32,26.28,26.31,117993.0,24.3917,24.4289,24.3917,24.4196,117993.0
2019-05-30 10:30:00,26.32,26.34,26.24,26.26,78344.0,24.4289,24.4474,24.3546,24.3732,78344.0
2019-05-30 11:00:00,26.26,26.28,26.25,26.25,134733.0,24.3732,24.3917,24.3639,24.3639,134733.0
2019-05-30 11:30:00,26.26,26.26,26.23,26.24,120950.0,24.3732,24.3732,24.3453,24.3546,120950.0
2019-05-30 12:00:00,26.24,26.26,26.23,26.24,31513.0,24.3546,24.3732,24.3453,24.3546,31513.0
2019-05-30 12:30:00,26.25,26.28,26.25,26.27,33282.0,24.3639,24.3917,24.3639,24.3825,33282.0
2019-05-30 13:00:00,26.27,26.31,26.27,26.28,43559.0,24.3825,24.4196,24.3825,24.3917,43559.0
2019-05-30 13:30:00,26.27,26.28,26.25,26.28,49319.0,24.3825,24.3917,24.3639,24.3917,49319.0
2019-05-30 14:00:00,26.27,26.27,26.24,26.24,84380.0,24.3825,24.3825,24.3546,24.3546,84380.0
2019-05-30 14:30:00,26.24,26.25,26.22,26.25,130434.0,24.3546,24.3639,24.336,24.3639,130434.0
2019-05-30 15:00:00,26.25,26.25,26.22,26.25,20066.0,24.3639,24.3639,24.336,24.3639,20066.0
2019-05-30 15:30:00,26.25,26.3,26.25,26.27,227386.0,24.3639,24.4103,24.3639,24.3825,227386.0
2019-05-31 09:30:00,26.06,26.06,25.97,26.06,157693.0,24.1875,24.1875,24.104,24.1875,157693.0
2019-05-31 10:00:00,26.07,26.1,26.03,26.1,102512.0,24.1968,24.2247,24.1597,24.2247,102512.0
2019-05-31 10:30:00,26.11,26.13,26.08,26.11,209954.0,24.2339,24.2525,24.2061,24.2339,209954.0
2019-05-31 11:00:00,26.12,26.13,26.07,26.13,196196.0,24.2432,24.2525,24.1968,24.2525,196196.0
2019-05-31 11:30:00,26.14,26.14,26.09,26.1,75128.0,24.2618,24.2618,24.2154,24.2247,75128.0
2019-05-31 12:00:00,26.11,26.14,26.09,26.12,66060.0,24.2339,24.2618,24.2154,24.2432,66060.0
2019-05-31 12:30:00,26.11,26.13,26.09,26.1,52631.0,24.2339,24.2525,24.2154,24.2247,52631.0
2019-05-31 13:00:00,26.1,26.15,26.08,26.14,49963.0,24.2247,24.2711,24.2061,24.2618,49963.0
2019-05-31 13:30:00,26.14,26.17,26.14,26.17,46512.0,24.2618,24.2896,24.2618,24.2896,46512.0
2019-05-31 14:00:00,26.17,26.17,26.14,26.14,118991.0,24.2896,24.2896,24.2618,24.2618,118991.0
2019-05-31 14:30:00,26.14,26.18,26.13,26.18,101637.0,24.2618,24.2989,24.2525,24.2989,101637.0
2019-05-31 15:00:00,26.18,26.19,26.16,26.19,141595.0,24.2989,24.3082,24.2804,24.3082,141595.0
2019-05-31 15:30:00,26.19,26.22,26.12,26.14,633422.0,24.3082,24.336,24.2432,24.2618,633422.0
2019-06-03 09:30:00,26.32,26.38,26.27,26.29,474187.0,24.4289,24.4845,24.3825,24.401,474187.0
2019-06-03 10:00:00,26.28,26.38,26.25,26.38,172805.0,24.3917,24.4845,24.3639,24.4845,172805.0
2019-06-03 10:30:00,26.38,26.39,26.34,26.38,139916.0,24.4845,24.4938,24.4474,24.4845,139916.0
2019-06-03 11:00:00,26.38,26.41,26.36,26.4,55680.0,24.4845,24.5124,24.466,24.5031,55680.0
2019-06-03 11:30:00,26.39,26.4,26.37,26.37,72121.0,24.4938,24.5031,24.4753,24.4753,72121.0
2019-06-03 12:00:00,26.37,26.37,26.35,26.35,39740.0,24.4753,24.4753,24.4567,24.4567,39740.0
2019-06-03 12:30:00,26.35,26.36,26.33,26.34,47657.0,24.4567,24.466,24.4381,24.4474,47657.0
2019-06-03 13:00:00,26.33,26.46,26.31,26.4,152914.0,24.4381,24.5588,24.4196,24.5031,152914.0
2019-06-03 13:30:00,26.39,26.45,26.32,26.43,115668.0,24.4938,24.5495,24.4289,24.531,115668.0
2019-06-03 14:00:00,26.43,26.45,26.39,26.42,123344.0,24.531,24.5495,24.4938,24.5217,123344.0
2019-06-03 14:30:00,26.42,26.42,26.38,26.38,106570.0,24.5217,24.5217,24.4845,24.4845,106570.0
2019-06-03 15:00:00,26.38,26.43,26.35,26.37,255474.0,24.4845,24.531,24.4567,24.4753,255474.0
2019-06-03 15:30:00,26.36,26.46,26.35,26.42,260765.0,24.466,24.5588,24.4567,24.5217,260765.0
2019-06-04 09:30:00,26.22,26.22,26.13,26.15,172706.0,24.336,24.336,24.2525,24.2711,172706.0
2019-06-04 10:00:00,26.16,26.2,26.11,26.19,164817.0,24.2804,24.3175,24.2339,24.3082,164817.0
2019-06-04 10:30:00,26.19,26.2,26.15,26.2,89762.0,24.3082,24.3175,24.2711,24.3175,89762.0
2019-06-04 11:00:00,26.2,26.26,26.2,26.26,26556.0,24.3175,24.3732,24.3175,24.3732,26556.0
2019-06-04 11:30:00,26.25,26.33,26.25,26.32,61023.0,24.3639,24.4381,24.3639,24.4289,61023.0
2019-06-04 12:00:00,26.32,26.32,26.26,26.28,36602.0,24.4289,24.4289,24.3732,24.3917,36602.0
2019-06-04 12:30:00,26.28,26.3,26.27,26.29,22357.0,24.3917,24.4103,24.3825,24.401,22357.0
2019-06-04 13:00:00,26.3,26.3,26.27,26.3,26499.0,24.4103,24.4103,24.3825,24.4103,26499.0
2019-06-04 13:30:00,26.3,26.34,26.3,26.34,125749.0,24.4103,24.4474,24.4103,24.4474,125749.0
2019-06-04 14:00:00,26.34,26.36,26.33,26.35,113075.0,24.4474,24.466,24.4381,24.4567,113075.0
2019-06-04 14:30:00,26.35,26.36,26.34,26.34,129440.0,24.4567,24.466,24.4474,24.4474,129440.0
2019-06-04 15:00:00,26.35,26.36,26.35,26.35,24097.0,24.4567,24.466,24.4567,24.4567,24097.0
2019-06-04 15:30:00,26.35,26.38,26.35,26.37,145712.0,24.4567,24.4845,24.4567,24.4753,145712.0
2019-06-05 09:30:00,26.18,26.24,26.09,26.14,74813.0,24.2989,24.3546,24.2154,24.2618,74813.0
2019-06-05 10:00:00,26.15,26.15,26.09,26.09,33345.0,24.2711,24.2711,24.2154,24.2154,33345.0
2019-06-05 10:30:00,26.08,26.08,26.02,26.03,54992.0,24.2061,24.2061,24.1504,24.1597,54992.0
2019-06-05 11:00:00,26.03,26.08,26.03,26.08,43351.0,24.1597,24.2061,24.1597,24.2061,43351.0
2019-06-05 11:30:00,26.08,26.08,26.04,26.06,39480.0,24.2061,24.2061,24.169,24.1875,39480.0
2019-06-05 12:00:00,26.06,26.07,26.04,26.05,23635.0,24.1875,24.1968,24.169,24.1783,23635.0
2019-06-05 12:30:00,26.05,26.09,26.03,26.07,35005.0,24.1783,24.2154,24.1597,24.1968,35005.0
2019-06-05 13:00:00,26.07,26.1,26.07,26.09,20836.0,24.1968,24.2247,24.1968,24.2154,20836.0
2019-06-05 13:30:00,26.08,26.1,26.08,26.08,10291.0,24.2061,24.2247,24.2061,24.2061,10291.0
2019-06-05 14:00:00,26.08,26.1,26.07,26.07,20170.0,24.2061,24.2247,24.1968,24.1968,20170.0
2019-06-05 14:30:00,26.07,26.09,26.06,26.06,32828.0,24.1968,24.2154,24.1875,24.1875,32828.0
2019-06-05 15:00:00,26.06,26.09,26.06,26.07,18347.0,24.1875,24.2154,24.1875,24.1968,18347.0
2019-06-05 15:30:00,26.06,26.1,26.05,26.07,163985.0,24.1875,24.2247,24.1783,24.1968,163985.0
2019-06-06 09:30:00,25.86,25.94,25.85,25.92,140652.0,24.0019,24.0762,23.9926,24.0576,140652.0
2019-06-06 10:00:00,25.92,25.94,25.91,25.92,78588.0,24.0576,24.0762,24.0483,24.0576,78588.0
2019-06-06 10:30:00,25.92,25.99,25.92,25.98,79557.0,24.0576,24.1226,24.0576,24.1133,79557.0
2019-06-06 11:00:00,25.97,26.01,25.96,26.01,49111.0,24.104,24.1411,24.0947,24.1411,49111.0
2019-06-06 11:30:00,26.02,26.05,25.97,26.01,34287.0,24.1504,24.1783,24.104,24.1411,34287.0
2019-06-06 12:00:00,26.01,26.03,26.01,26.03,28618.0,24.1411,24.1597,24.1411,24.1597,28618.0
2019-06-06 12:30:00,26.03,26.06,26.03,26.05,11098.0,24.1597,24.1875,24.1597,24.1783,11098.0
2019-06-06 13:00:00,26.06,26.08,26.06,26.08,35808.0,24.1875,24.2061,24.1875,24.2061,35808.0
2019-06-06 13:30:00,26.07,26.08,26.03,26.06,20847.0,24.1968,24.2061,24.1597,24.1875,20847.0
2019-06-06 14:00:00,26.05,26.07,26.03,26.06,26753.0,24.1783,24.1968,24.1597,24.1875,26753.0
2019-06-06 14:30:00,26.06,26.09,26.06,26.07,21781.0,24.1875,24.2154,24.1875,24.1968,21781.0
2019-06-06 15:00:00,26.08,26.11,26.06,26.11,50932.0,24.2061,24.2339,24.1875,24.2339,50932.0
2019-06-06 15:30:00,26.11,26.13,26.05,26.05,120592.0,24.2339,24.2525,24.1783,24.1783,120592.0
2019-06-07 09:30:00,26.05,26.26,26.05,26.22,223525.0,24.1783,24.3732,24.1783,24.336,223525.0
2019-06-07 10:00:00,26.23,26.29,26.23,26.29,59215.0,24.3453,24.401,24.3453,24.401,59215.0
2019-06-07 10:30:00,26.3,26.39,26.3,26.38,98317.0,24.4103,24.4938,24.4103,24.4845,98317.0
2019-06-07 11:00:00,26.38,26.38,26.26,26.26,37688.0,24.4845,24.4845,24.3732,24.3732,37688.0
2019-06-07 11:30:00,26.25,26.27,26.23,26.23,74398.0,24.3639,24.3825,24.3453,24.3453,74398.0
2019-06-07 12:00:00,26.21,26.25,26.2,26.25,29113.0,24.3268,24.3639,24.3175,24.3639,29113.0
2019-06-07 12:30:00,26.25,26.29,26.24,26.29,98004.0,24.3639,24.401,24.3546,24.401,98004.0
2019-06-07 13:00:00,26.29,26.31,26.26,26.27,20746.0,24.401,24.4196,24.3732,24.3825,20746.0
2019-06-07 13:30:00,26.26,26.3,26.26,26.3,12243.0,24.3732,24.4103,24.3732,24.4103,12243.0
2019-06-07 14:00:00,26.31,26.31,26.28,26.28,12851.0,24.4196,24.4196,24.3917,24.3917,12851.0
2019-06-07 14:30:00,26.28,26.28,26.26,26.26,33788.0,24.3917,24.3917,24.3732,24.3732,33788.0
2019-06-07 15:00:00,26.26,26.28,26.25,26.28,23402.0,24.3732,24.3917,24.3639,24.3917,23402.0
2019-06-07 15:30:00,26.29,26.29,26.2,26.2,66750.0,24.401,24.401,24.3175,24.3175,66750.0
2019-06-10 09:30:00,26.24,26.27,26.2,26.22,140677.0,24.3546,24.3825,24.3175,24.336,140677.0
2019-06-10 10:00:00,26.22,26.27,26.22,26.27,94802.0,24.336,24.3825,24.336,24.3825,94802.0
2019-06-10 10:30:00,26.27,26.31,26.25,26.3,53011.0,24.3825,24.4196,24.3639,24.4103,53011.0
2019-06-10 11:00:00,26.3,26.3,26.28,26.28,21628.0,24.4103,24.4103,24.3917,24.3917,21628.0
2019-06-10 11:30:00,26.29,26.36,26.29,26.36,41668.0,24.401,24.466,24.401,24.466,41668.0
2019-06-10 12:00:00,26.36,26.36,26.32,26.32,25247.0,24.466,24.466,24.4289,24.4289,25247.0
2019-06-10 12:30:00,26.32,26.32,26.3,26.32,24212.0,24.4289,24.4289,24.4103,24.4289,24212.0
2019-06-10 13:00:00,26.32,26.33,26.32,26.32,42721.0,24.4289,24.4381,24.4289,24.4289,42721.0
2019-06-10 13:30:00,26.32,26.32,26.28,26.29,28286.0,24.4289,24.4289,24.3917,24.401,28286.0
2019-06-10 14:00:00,26.28,26.31,26.26,26.3,67550.0,24.3917,24.4196,24.3732,24.4103,67550.0
2019-06-10 14:30:00,26.31,26.32,26.31,26.32,15229.0,24.4196,24.4289,24.4196,24.4289,15229.0
2019-06-10 15:00:00,26.32,26.33,26.32,26.32,99751.0,24.4289,24.4381,24.4289,24.4289,99751.0
2019-06-10 15:30:00,26.32,26.35,26.27,26.31,265092.0,24.4289,24.4567,24.3825,24.4196,265092.0
2019-06-11 09:30:00,27.08,27.15,27.06,27.08,211784.0,25.1343,25.1992,25.1157,25.1343,211784.0
2019-06-11 10:00:00,27.08,27.13,27.04,27.13,80631.0,25.1343,25.1807,25.0971,25.1807,80631.0
2019-06-11 10:30:00,27.12,27.12,27.04,27.07,65074.0,25.1714,25.1714,25.0971,25.125,65074.0
2019-06-11 11:00:00,27.08,27.1,27.03,27.03,66301.0,25.1343,25.1528,25.0878,25.0878,66301.0
2019-06-11 11:30:00,27.04,27.07,27.02,27.04,80197.0,25.0971,25.125,25.0786,25.0971,80197.0
2019-06-11 12:00:00,27.03,27.03,26.98,26.98,53511.0,25.0878,25.0878,25.0414,25.0414,53511.0
2019-06-11 12:30:00,26.98,26.99,26.96,26.96,15686.0,25.0414,25.0507,25.0229,25.0229,15686.0
2019-06-11 13:00:00,26.96,26.99,26.96,26.98,13293.0,25.0229,25.0507,25.0229,25.0414,13293.0
2019-06-11 13:30:00,26.98,27.04,26.98,27.04,96246.0,25.0414,25.0971,25.0414,25.0971,96246.0
2019-06-11 14:00:00,27.05,27.07,27.03,27.03,40621.0,25.1064,25.125,25.0878,25.0878,40621.0
2019-06-11 14:30:00,27.03,27.03,27.0,27.0,21212.0,25.0878,25.0878,25.06,25.06,21212.0
2019-06-11 15:00:00,27.0,27.02,26.99,27.0,10597.0,25.06,25.0786,25.0507,25.06,10597.0
2019-06-11 15:30:00,27.01,27.02,26.96,26.97,140510.0,25.0693,25.0786,25.0229,25.0322,140510.0
2019-06-12 09:30:00,26.8,26.81,26.75,26.79,110395.0,24.8744,24.8837,24.828,24.8651,110395.0
2019-06-12 10:00:00,26.8,26.8,26.77,26.77,67914.0,24.8744,24.8744,24.8465,24.8465,67914.0
2019-06-12 10:30:00,26.77,26.81,26.76,26.78,54953.0,24.8465,24.8837,24.8372,24.8558,54953.0
2019-06-12 11:00:00,26.77,26.8,26.73,26.73,29071.0,24.8465,24.8744,24.8094,24.8094,29071.0
2019-06-12 11:30:00,26.74,26.76,26.69,26.69,18840.0,24.8187,24.8372,24.7723,24.7723,18840.0
2019-06-12 12:00:00,26.69,26.73,26.68,26.73,24315.0,24.7723,24.8094,24.763,24.8094,24315.0
2019-06-12 12:30:00,26.73,26.74,26.7,26.7,38299.0,24.8094,24.8187,24.7816,24.7816,38299.0
2019-06-12 13:00:00,26.69,26.73,26.68,26.7,16496.0,24.7723,24.8094,24.763,24.7816,16496.0
2019-06-12 13:30:00,26.7,26.7,26.67,26.67,3228.0,24.7816,24.7816,24.7537,24.7537,3228.0
2019-06-12 14:00:00,26.67,26.67,26.65,26.67,17294.0,24.7537,24.7537,24.7351,24.7537,17294.0
2019-06-12 14:30:00,26.67,26.72,26.67,26.71,5516.0,24.7537,24.8001,24.7537,24.7908,5516.0
2019-06-12 15:00:00,26.71,26.71,26.69,26.69,4928.0,24.7908,24.7908,24.7723,24.7723,4928.0
2019-06-12 15:30:00,26.69,26.73,26.69,26.71,26058.0,24.7723,24.8094,24.7723,24.7908,26058.0
2019-06-13 09:30:00,26.83,26.86,26.81,26.85,139929.0,24.9022,24.9301,24.8837,24.9208,139929.0
2019-06-13 10:00:00,26.84,26.84,26.76,26.77,73561.0,24.9115,24.9115,24.8372,24.8465,73561.0
2019-06-13 10:30:00,26.77,26.77,26.73,26.75,52946.0,24.8465,24.8465,24.8094,24.828,52946.0
2019-06-13 11:00:00,26.75,26.77,26.73,26.74,31705.0,24.828,24.8465,24.8094,24.8187,31705.0
2019-06-13 11:30:00,26.75,26.75,26.72,26.73,28445.0,24.828,24.828,24.8001,24.8094,28445.0
2019-06-13 12:00:00,26.74,26.76,26.74,26.76,7381.0,24.8187,24.8372,24.8187,24.8372,7381.0
2019-06-13 12:30:00,26.74,26.81,26.73,26.8,28682.0,24.8187,24.8837,24.8094,24.8744,28682.0
2019-06-13 13:00:00,26.8,26.82,26.79,26.8,33464.0,24.8744,24.8929,24.8651,24.8744,33464.0
2019-06-13 13:30:00,26.8,26.82,26.78,26.82,8477.0,24.8744,24.8929,24.8558,24.8929,8477.0
2019-06-13 14:00:00,26.8,26.8,26.76,26.76,12206.0,24.8744,24.8744,24.8372,24.8372,12206.0
2019-06-13 14:30:00,26.76,26.76,26.73,26.74,19943.0,24.8372,24.8372,24.8094,24.8187,19943.0
2019-06-13 15:00:00,26.74,26.74,26.71,26.72,24214.0,24.8187,24.8187,24.7908,24.8001,24214.0
2019-06-13 15:30:00,26.72,26.8,26.72,26.78,56242.0,24.8001,24.8744,24.8001,24.8558,56242.0
2019-06-14 09:30:00,26.38,26.38,26.33,26.33,107218.0,24.4845,24.4845,24.4381,24.4381,107218.0
2019-06-14 10:00:00,26.32,26.37,26.31,26.33,99199.0,24.4289,24.4753,24.4196,24.4381,99199.0
2019-06-14 10:30:00,26.34,26.35,26.33,26.35,51175.0,24.4474,24.4567,24.4381,24.4567,51175.0
2019-06-14 11:00:00,26.35,26.35,26.31,26.33,37608.0,24.4567,24.4567,24.4196,24.4381,37608.0
2019-06-14 11:30:00,26.34,26.35,26.33,26.34,13669.0,24.4474,24.4567,24.4381,24.4474,13669.0
2019-06-14 12:00:00,26.34,26.34,26.33,26.34,13053.0,24.4474,24.4474,24.4381,24.4474,13053.0
2019-06-14 12:30:00,26.33,26.36,26.33,26.36,6106.0,24.4381,24.466,24.4381,24.466,6106.0
2019-06-14 13:00:00,26.36,26.38,26.35,26.36,13225.0,24.466,24.4845,24.4567,24.466,13225.0
2019-06-14 13:30:00,26.36,26.37,26.36,26.36,18343.0,24.466,24.4753,24.466,24.466,18343.0
2019-06-14 14:00:00,26.36,26.39,26.36,26.39,61832.0,24.466,24.4938,24.466,24.4938,61832.0
2019-06-14 14:30:00,26.39,26.4,26.38,26.39,26021.0,24.4938,24.5031,24.4845,24.4938,26021.0
2019-06-14 15:00:00,26.39,26.39,26.37,26.39,16558.0,24.4938,24.4938,24.4753,24.4938,16558.0
2019-06-14 15:30:00,26.4,26.42,26.39,26.41,105817.0,24.5031,24.5217,24.4938,24.5124,105817.0
2019-06-17 09:30:00,26.52,26.63,26.51,26.62,93469.0,24.6145,24.7166,24.6052,24.7073,93469.0
2019-06-17 10:00:00,26.62,26.66,26.62,26.66,58530.0,24.7073,24.7444,24.7073,24.7444,58530.0
2019-06-17 10:30:00,26.66,26.68,26.66,26.67,46029.0,24.7444,24.763,24.7444,24.7537,46029.0
2019-06-17 11:00:00,26.67,26.68,26.66,26.66,35816.0,24.7537,24.763,24.7444,24.7444,35816.0
2019-06-17 11:30:00,26.67,26.67,26.65,26.65,13886.0,24.7537,24.7537,24.7351,24.7351,13886.0
2019-06-17 12:00:00,26.66,26.67,26.65,26.65,13397.0,24.7444,24.7537,24.7351,24.7351,13397.0
2019-06-17 12:30:00,26.64,26.66,26.62,26.62,54666.0,24.7259,24.7444,24.7073,24.7073,54666.0
2019-06-17 13:00:00,26.62,26.63,26.62,26.63,12510.0,24.7073,24.7166,24.7073,24.7166,12510.0
2019-06-17 13:30:00,26.62,26.64,26.62,26.63,20400.0,24.7073,24.7259,24.7073,24.7166,20400.0
2019-06-17 14:00:00,26.63,26.66,26.63,26.64,20459.0,24.7166,24.7444,24.7166,24.7259,20459.0
2019-06-17 14:30:00,26.64,26.65,26.64,26.65,3094.0,24.7259,24.7351,24.7259,24.7351,3094.0
2019-06-17 15:00:00,26.64,26.64,26.61,26.61,12997.0,24.7259,24.7259,24.698,24.698,12997.0
2019-06-17 15:30:00,26.6,26.62,26.56,26.59,89605.0,24.6887,24.7073,24.6516,24.6795,89605.0
2019-06-18 09:30:00,26.73,27.25,26.69,27.23,384280.0,24.8094,25.292,24.7723,25.2735,384280.0
2019-06-18 10:00:00,27.23,27.33,27.2,27.33,213512.0,25.2735,25.3663,25.2456,25.3663,213512.0
2019-06-18 10:30:00,27.33,27.36,27.33,27.35,113074.0,25.3663,25.3941,25.3663,25.3849,113074.0
2019-06-18 11:00:00,27.36,27.38,27.31,27.34,53729.0,25.3941,25.4127,25.3477,25.3756,53729.0
2019-06-18 11:30:00,27.33,27.33,27.2,27.2,69342.0,25.3663,25.3663,25.2456,25.2456,69342.0
2019-06-18 12:00:00,27.21,27.28,27.2,27.28,67211.0,25.2549,25.3199,25.2456,25.3199,67211.0
2019-06-18 12:30:00,27.28,27.31,27.24,27.25,42526.0,25.3199,25.3477,25.2828,25.292,42526.0
2019-06-18 13:00:00,27.25,27.26,27.23,27.24,42362.0,25.292,25.3013,25.2735,25.2828,42362.0
2019-06-18 13:30:00,27.24,27.25,27.23,27.24,12683.0,25.2828,25.292,25.2735,25.2828,12683.0
2019-06-18 14:00:00,27.25,27.25,27.23,27.25,58859.0,25.292,25.292,25.2735,25.292,58859.0
2019-06-18 14:30:00,27.26,27.27,27.25,27.27,15704.0,25.3013,25.3106,25.292,25.3106,15704.0
2019-06-18 15:00:00,27.26,27.3,27.25,27.3,40100.0,25.3013,25.3384,25.292,25.3384,40100.0
2019-06-18 15:30:00,27.29,27.32,27.27,27.3,173218.0,25.3292,25.357,25.3106,25.3384,173218.0
2019-06-19 09:30:00,27.26,27.26,27.22,27.25,123152.0,25.3013,25.3013,25.2642,25.292,123152.0
2019-06-19 10:00:00,27.25,27.25,27.17,27.18,257518.0,25.292,25.292,25.2178,25.2271,257518.0
2019-06-19 10:30:00,27.18,27.2,27.17,27.2,84741.0,25.2271,25.2456,25.2178,25.2456,84741.0
2019-06-19 11:00:00,27.2,27.23,27.19,27.23,29777.0,25.2456,25.2735,25.2363,25.2735,29777.0
2019-06-19 11:30:00,27.22,27.22,27.2,27.2,26687.0,25.2642,25.2642,25.2456,25.2456,26687.0
2019-06-19 12:00:00,27.19,27.19,27.16,27.16,10724.0,25.2363,25.2363,25.2085,25.2085,10724.0
2019-06-19 12:30:00,27.16,27.18,27.15,27.18,23280.0,25.2085,25.2271,25.1992,25.2271,23280.0
2019-06-19 13:00:00,27.19,27.19,27.17,27.18,36752.0,25.2363,25.2363,25.2178,25.2271,36752.0
2019-06-19 13:30:00,27.19,27.23,27.18,27.23,42310.0,25.2363,25.2735,25.2271,25.2735,42310.0
2019-06-19 14:00:00,27.25,27.42,27.22,27.29,38241.0,25.292,25.4498,25.2642,25.3292,38241.0
2019-06-19 14:30:00,27.33,27.4,27.27,27.4,55405.0,25.3663,25.4313,25.3106,25.4313,55405.0
2019-06-19 15:00:00,27.39,27.39,27.33,27.33,72851.0,25.422,25.422,25.3663,25.3663,72851.0
2019-06-19 15:30:00,27.33,27.36,27.32,27.32,111707.0,25.3663,25.3941,25.357,25.357,111707.0
2019-06-20 09:30:00,28.34,28.34,28.2,28.29,362074.0,26.3037,26.3037,26.1738,26.2573,362074.0
2019-06-20 10:00:00,28.29,28.3,28.24,28.24,107419.0,26.2573,26.2666,26.2109,26.2109,107419.0
2019-06-20 10:30:00,28.24,28.24,28.18,28.18,168794.0,26.2109,26.2109,26.1552,26.1552,168794.0
2019-06-20 11:00:00,28.17,28.23,28.15,28.17,175428.0,26.1459,26.2016,26.1274,26.1459,175428.0
2019-06-20 11:30:00,28.17,28.2,28.12,28.16,106020.0,26.1459,26.1738,26.0995,26.1367,106020.0
2019-06-20 12:00:00,28.16,28.16,28.04,28.1,42417.0,26.1367,26.1367,26.0253,26.081,42417.0
2019-06-20 12:30:00,28.1,28.14,28.08,28.13,26559.0,26.081,26.1181,26.0624,26.1088,26559.0
2019-06-20 13:00:00,28.14,28.21,28.14,28.21,17716.0,26.1181,26.1831,26.1181,26.1831,17716.0
2019-06-20 13:30:00,28.22,28.22,28.18,28.19,30879.0,26.1923,26.1923,26.1552,26.1645,30879.0
2019-06-20 14:00:00,28.19,28.21,28.19,28.21,53589.0,26.1645,26.1831,26.1645,26.1831,53589.0
2019-06-20 14:30:00,28.23,28.24,28.19,28.19,61004.0,26.2016,26.2109,26.1645,26.1645,61004.0
2019-06-20 15:00:00,28.18,28.25,28.17,28.25,24184.0,26.1552,26.2202,26.1459,26.2202,24184.0
2019-06-20 15:30:00,28.24,28.29,28.24,28.24,193879.0,26.2109,26.2573,26.2109,26.2109,193879.0
2019-06-21 09:30:00,28.0,28.03,27.98,28.0,107764.0,25.9881,26.016,25.9696,25.9881,107764.0
2019-06-21 10:00:00,28.01,28.02,27.97,27.98,136242.0,25.9974,26.0067,25.9603,25.9696,136242.0
2019-06-21 10:30:00,27.99,28.07,27.97,28.07,117898.0,25.9789,26.0531,25.9603,26.0531,117898.0
2019-06-21 11:00:00,28.08,28.15,28.08,28.13,166955.0,26.0624,26.1274,26.0624,26.1088,166955.0
2019-06-21 11:30:00,28.12,28.13,28.02,28.03,47137.0,26.0995,26.1088,26.0067,26.016,47137.0
2019-06-21 12:00:00,28.03,28.05,28.0,28.02,39830.0,26.016,26.0346,25.9881,26.0067,39830.0
2019-06-21 12:30:00,28.02,28.06,28.02,28.03,46092.0,26.0067,26.0438,26.0067,26.016,46092.0
2019-06-21 13:00:00,28.04,28.05,28.02,28.03,30876.0,26.0253,26.0346,26.0067,26.016,30876.0
2019-06-21 13:30:00,28.04,28.06,28.04,28.04,14779.0,26.0253,26.0438,26.0253,26.0253,14779.0
2019-06-21 14:00:00,28.05,28.05,28.01,28.02,12612.0,26.0346,26.0346,25.9974,26.0067,12612.0
2019-06-21 14:30:00,28.02,28.06,28.02,28.06,20348.0,26.0067,26.0438,26.0067,26.0438,20348.0
2019-06-21 15:00:00,28.07,28.09,28.07,28.07,17285.0,26.0531,26.0717,26.0531,26.0531,17285.0
2019-06-21 15:30:00,28.07,28.09,28.01,28.01,198005.0,26.0531,26.0717,25.9974,25.9974,198005.0
2019-06-24 09:30:00,28.12,28.23,28.09,28.2,347577.0,26.0995,26.2016,26.0717,26.1738,347577.0
2019-06-24 10:00:00,28.19,28.28,28.19,28.28,258007.0,26.1645,26.248,26.1645,26.248,258007.0
2019-06-24 10:30:00,28.29,28.29,28.26,28.27,75359.0,26.2573,26.2573,26.2295,26.2387,75359.0
2019-06-24 11:00:00,28.28,28.3,28.28,28.29,66216.0,26.248,26.2666,26.248,26.2573,66216.0
2019-06-24 11:30:00,28.29,28.29,28.27,28.27,104061.0,26.2573,26.2573,26.2387,26.2387,104061.0
2019-06-24 12:00:00,28.28,28.28,28.27,28.28,21325.0,26.248,26.248,26.2387,26.248,21325.0
2019-06-24 12:30:00,28.27,28.29,28.27,28.28,19549.0,26.2387,26.2573,26.2387,26.248,19549.0
2019-06-24 13:00:00,28.28,28.28,28.27,28.27,9760.0,26.248,26.248,26.2387,26.2387,9760.0
2019-06-24 13:30:00,28.27,28.27,28.25,28.26,49194.0,26.2387,26.2387,26.2202,26.2295,49194.0
2019-06-24 14:00:00,28.26,28.26,28.26,28.26,12700.0,26.2295,26.2295,26.2295,26.2295,12700.0
2019-06-24 14:30:00,28.26,28.27,28.26,28.27,50849.0,26.2295,26.2387,26.2295,26.2387,50849.0
2019-06-24 15:00:00,28.27,28.27,28.24,28.26,80092.0,26.2387,26.2387,26.2109,26.2295,80092.0
2019-06-24 15:30:00,28.26,28.28,28.25,28.28,263298.0,26.2295,26.248,26.2202,26.248,263298.0
2019-06-25 09:30:00,27.92,27.92,27.8,27.82,242293.0,25.9139,25.9139,25.8025,25.8211,242293.0
2019-06-25 10:00:00,27.82,27.89,27.81,27.87,274962.0,25.8211,25.8861,25.8118,25.8675,274962.0
2019-06-25 10:30:00,27.88,27.88,27.84,27.86,218767.0,25.8768,25.8768,25.8396,25.8582,218767.0
2019-06-25 11:00:00,27.87,27.9,27.86,27.88,97557.0,25.8675,25.8953,25.8582,25.8768,97557.0
2019-06-25 11:30:00,27.89,27.89,27.87,27.88,75134.0,25.8861,25.8861,25.8675,25.8768,75134.0
2019-06-25 12:00:00,27.87,27.87,27.84,27.86,63796.0,25.8675,25.8675,25.8396,25.8582,63796.0
2019-06-25 12:30:00,27.86,27.86,27.77,27.77,52467.0,25.8582,25.8582,25.7747,25.7747,52467.0
2019-06-25 13:00:00,27.76,27.78,27.7,27.78,116088.0,25.7654,25.784,25.7097,25.784,116088.0
2019-06-25 13:30:00,27.77,27.84,27.77,27.78,49096.0,25.7747,25.8396,25.7747,25.784,49096.0
2019-06-25 14:00:00,27.78,27.8,27.75,27.75,39175.0,25.784,25.8025,25.7561,25.7561,39175.0
2019-06-25 14:30:00,27.75,27.75,27.72,27.73,29190.0,25.7561,25.7561,25.7283,25.7375,29190.0
2019-06-25 15:00:00,27.74,27.74,27.71,27.74,22588.0,25.7468,25.7468,25.719,25.7468,22588.0
2019-06-25 15:30:00,27.74,27.75,27.71,27.72,112831.0,25.7468,25.7561,25.719,25.7283,112831.0
2019-06-26 09:30:00,27.91,27.98,27.89,27.92,169820.0,25.9046,25.9696,25.8861,25.9139,169820.0
2019-06-26 10:00:00,27.9,27.94,27.89,27.91,108807.0,25.8953,25.9325,25.8861,25.9046,108807.0
2019-06-26 10:30:00,27.92,27.93,27.9,27.93,55356.0,25.9139,25.9232,25.8953,25.9232,55356.0
2019-06-26 11:00:00,27.94,27.96,27.91,27.96,40997.0,25.9325,25.951,25.9046,25.951,40997.0
2019-06-26 11:30:00,27.96,27.98,27.93,27.98,15004.0,25.951,25.9696,25.9232,25.9696,15004.0
2019-06-26 12:00:00,27.99,28.0,27.94,27.98,152103.0,25.9789,25.9881,25.9325,25.9696,152103.0
2019-06-26 12:30:00,27.99,28.01,27.97,27.97,17792.0,25.9789,25.9974,25.9603,25.9603,17792.0
2019-06-26 13:00:00,27.95,27.95,27.92,27.92,115198.0,25.9417,25.9417,25.9139,25.9139,115198.0
2019-06-26 13:30:00,27.92,27.93,27.91,27.93,38291.0,25.9139,25.9232,25.9046,25.9232,38291.0
2019-06-26 14:00:00,27.92,27.92,27.9,27.92,50169.0,25.9139,25.9139,25.8953,25.9139,50169.0
2019-06-26 14:30:00,27.91,27.94,27.89,27.94,15775.0,25.9046,25.9325,25.8861,25.9325,15775.0
2019-06-26 15:00:00,27.94,27.94,27.88,27.88,37319.0,25.9325,25.9325,25.8768,25.8768,37319.0
2019-06-26 15:30:00,27.88,27.93,27.88,27.89,399103.0,25.8768,25.9232,25.8768,25.8861,399103.0
2019-06-27 09:30:00,28.13,28.14,28.07,28.08,77157.0,26.1088,26.1181,26.0531,26.0624,77157.0
2019-06-27 10:00:00,28.07,28.08,28.03,28.05,29533.0,26.0531,26.0624,26.016,26.0346,29533.0
2019-06-27 10:30:00,28.05,28.1,28.05,28.09,24483.0,26.0346,26.081,26.0346,26.0717,24483.0
2019-06-27 11:00:00,28.09,28.1,28.01,28.04,40212.0,26.0717,26.081,25.9974,26.0253,40212.0
2019-06-27 11:30:00,28.03,28.04,28.02,28.02,33567.0,26.016,26.0253,26.0067,26.0067,33567.0
2019-06-27 12:00:00,28.02,28.08,28.02,28.07,46208.0,26.0067,26.0624,26.0067,26.0531,46208.0
2019-06-27 12:30:00,28.08,28.1,28.08,28.08,27071.0,26.0624,26.081,26.0624,26.0624,27071.0
2019-06-27 13:00:00,28.09,28.11,28.09,28.11,11800.0,26.0717,26.0902,26.0717,26.0902,11800.0
2019-06-27 13:30:00,28.11,28.11,28.1,28.11,42176.0,26.0902,26.0902,26.081,26.0902,42176.0
2019-06-27 14:00:00,28.11,28.11,28.07,28.07,75533.0,26.0902,26.0902,26.0531,26.0531,75533.0
2019-06-27 14:30:00,28.08,28.1,28.07,28.07,40128.0,26.0624,26.081,26.0531,26.0531,40128.0
2019-06-27 15:00:00,28.08,28.1,28.07,28.07,11706.0,26.0624,26.081,26.0531,26.0531,11706.0
2019-06-27 15:30:00,28.06,28.1,28.06,28.07,115480.0,26.0438,26.081,26.0438,26.0531,115480.0
2019-06-28 09:30:00,28.12,28.18,28.1,28.11,42101.0,26.0995,26.1552,26.081,26.0902,42101.0
2019-06-28 10:00:00,28.11,28.16,28.11,28.13,28461.0,26.0902,26.1367,26.0902,26.1088,28461.0
2019-06-28 10:30:00,28.13,28.18,28.11,28.14,181262.0,26.1088,26.1552,26.0902,26.1181,181262.0
2019-06-28 11:00:00,28.14,28.16,28.12,28.14,70747.0,26.1181,26.1367,26.0995,26.1181,70747.0
2019-06-28 11:30:00,28.14,28.17,28.13,28.13,68378.0,26.1181,26.1459,26.1088,26.1088,68378.0
2019-06-28 12:00:00,28.13,28.15,28.12,28.15,41345.0,26.1088,26.1274,26.0995,26.1274,41345.0
2019-06-28 12:30:00,28.16,28.16,28.11,28.11,29891.0,26.1367,26.1367,26.0902,26.0902,29891.0
2019-06-28 13:00:00,28.1,28.13,28.1,28.11,16577.0,26.081,26.1088,26.081,26.0902,16577.0
2019-06-28 13:30:00,28.11,28.11,28.08,28.09,43232.0,26.0902,26.0902,26.0624,26.0717,43232.0
2019-06-28 14:00:00,28.1,28.1,28.08,28.09,9847.0,26.081,26.081,26.0624,26.0717,9847.0
2019-06-28 14:30:00,28.1,28.14,28.1,28.13,116415.0,26.081,26.1181,26.081,26.1088,116415.0
2019-06-28 15:00:00,28.13,28.17,28.13,28.15,72053.0,26.1088,26.1459,26.1088,26.1274,72053.0
2019-06-28 15:30:00,28.15,28.22,28.13,28.14,161519.0,26.1274,26.1923,26.1088,26.1181,161519.0
2019-07-01 09:30:00,29.17,29.22,29.1,29.15,309818.0,27.0741,27.1205,27.0091,27.0555,309818.0
2019-07-01 10:00:00,29.15,29.15,29.02,29.04,175514.0,27.0555,27.0555,26.9349,26.9534,175514.0
2019-07-01 10:30:00,29.05,29.07,29.02,29.02,62112.0,26.9627,26.9813,26.9349,26.9349,62112.0
2019-07-01 11:00:00,29.03,29.05,29.01,29.02,38812.0,26.9441,26.9627,26.9256,26.9349,38812.0
2019-07-01 11:30:00,29.03,29.09,29.01,29.02,71764.0,26.9441,26.9998,26.9256,26.9349,71764.0
2019-07-01 12:00:00,29.02,29.06,28.98,28.98,121717.0,26.9349,26.972,26.8977,26.8977,121717.0
2019-07-01 12:30:00,28.98,28.99,28.92,28.92,124689.0,26.8977,26.907,26.842,26.842,124689.0
2019-07-01 13:00:00,28.92,28.97,28.9,28.97,72942.0,26.842,26.8885,26.8235,26.8885,72942.0
2019-07-01 13:30:00,28.96,28.96,28.93,28.95,38754.0,26.8792,26.8792,26.8513,26.8699,38754.0
2019-07-01 14:00:00,28.95,28.96,28.94,28.94,55982.0,26.8699,26.8792,26.8606,26.8606,55982.0
2019-07-01 14:30:00,28.94,28.97,28.93,28.95,59860.0,26.8606,26.8885,26.8513,26.8699,59860.0
2019-07-01 15:00:00,28.96,29.0,28.95,29.0,65150.0,26.8792,26.9163,26.8699,26.9163,65150.0
2019-07-01 15:30:00,29.0,29.03,28.96,28.99,312665.0,26.9163,26.9441,26.8792,26.907,312665.0
2019-07-02 09:30:00,28.83,28.89,28.77,28.78,282299.0,26.7585,26.8142,26.7028,26.7121,282299.0
2019-07-02 10:00:00,28.78,28.8,28.75,28.8,298827.0,26.7121,26.7307,26.6843,26.7307,298827.0
2019-07-02 10:30:00,28.81,28.84,28.81,28.82,45541.0,26.7399,26.7678,26.7399,26.7492,45541.0
2019-07-02 11:00:00,28.83,28.85,28.78,28.78,62228.0,26.7585,26.7771,26.7121,26.7121,62228.0
2019-07-02 11:30:00,28.78,28.78,28.72,28.76,65048.0,26.7121,26.7121,26.6564,26.6935,65048.0
2019-07-02 12:00:00,28.77,28.77,28.71,28.71,47705.0,26.7028,26.7028,26.6471,26.6471,47705.0
2019-07-02 12:30:00,28.72,28.73,28.68,28.72,54293.0,26.6564,26.6657,26.6193,26.6564,54293.0
2019-07-02 13:00:00,28.72,28.74,28.7,28.73,33000.0,26.6564,26.675,26.6379,26.6657,33000.0
2019-07-02 13:30:00,28.72,28.76,28.72,28.74,30812.0,26.6564,26.6935,26.6564,26.675,30812.0
2019-07-02 14:00:00,28.74,28.74,28.71,28.71,31683.0,26.675,26.675,26.6471,26.6471,31683.0
2019-07-02 14:30:00,28.71,28.71,28.69,28.71,28681.0,26.6471,26.6471,26.6286,26.6471,28681.0
2019-07-02 15:00:00,28.72,28.75,28.7,28.73,52695.0,26.6564,26.6843,26.6379,26.6657,52695.0
2019-07-02 15:30:00,28.73,28.75,28.72,28.73,74006.0,26.6657,26.6843,26.6564,26.6657,74006.0
2019-07-03 09:30:00,28.57,28.6,28.53,28.53,114571.0,26.5172,26.545,26.4801,26.4801,114571.0
2019-07-03 10:00:00,28.53,28.57,28.51,28.56,54641.0,26.4801,26.5172,26.4615,26.5079,54641.0
2019-07-03 10:30:00,28.56,28.58,28.56,28.57,17523.0,26.5079,26.5265,26.5079,26.5172,17523.0
2019-07-03 11:00:00,28.57,28.59,28.56,28.57,13376.0,26.5172,26.5358,26.5079,26.5172,13376.0
2019-07-03 11:30:00,28.58,28.6,28.58,28.58,13227.0,26.5265,26.545,26.5265,26.5265,13227.0
2019-07-03 12:00:00,28.58,28.58,28.56,28.56,20104.0,26.5265,26.5265,26.5079,26.5079,20104.0
2019-07-03 12:30:00,28.56,28.6,28.52,28.59,51527.0,26.5079,26.545,26.4708,26.5358,51527.0
2019-07-05 09:30:00,28.28,28.33,28.22,28.24,206786.0,26.248,26.2944,26.1923,26.2109,206786.0
2019-07-05 10:00:00,28.23,28.27,28.19,28.19,163569.0,26.2016,26.2387,26.1645,26.1645,163569.0
2019-07-05 10:30:00,28.18,28.19,28.05,28.15,603960.0,26.1552,26.1645,26.0346,26.1274,603960.0
2019-07-05 11:00:00,28.15,28.17,28.12,28.16,110293.0,26.1274,26.1459,26.0995,26.1367,110293.0
2019-07-05 11:30:00,28.16,28.17,28.09,28.16,45520.0,26.1367,26.1459,26.0717,26.1367,45520.0
2019-07-05 12:00:00,28.17,28.18,28.13,28.14,40760.0,26.1459,26.1552,26.1088,26.1181,40760.0
2019-07-05 12:30:00,28.15,28.2,28.15,28.18,17092.0,26.1274,26.1738,26.1274,26.1552,17092.0
2019-07-05 13:00:00,28.18,28.19,28.15,28.16,27150.0,26.1552,26.1645,26.1274,26.1367,27150.0
2019-07-05 13:30:00,28.16,28.19,28.15,28.15,39776.0,26.1367,26.1645,26.1274,26.1274,39776.0
2019-07-05 14:00:00,28.16,28.19,28.16,28.18,19876.0,26.1367,26.1645,26.1367,26.1552,19876.0
2019-07-05 14:30:00,28.17,28.19,28.17,28.17,38628.0,26.1459,26.1645,26.1459,26.1459,38628.0
2019-07-05 15:00:00,28.18,28.2,28.16,28.18,63641.0,26.1552,26.1738,26.1367,26.1552,63641.0
2019-07-05 15:30:00,28.17,28.18,28.12,28.14,110850.0,26.1459,26.1552,26.0995,26.1181,110850.0
2019-07-08 09:30:00,27.82,27.86,27.78,27.85,65365.0,25.8211,25.8582,25.784,25.8489,65365.0
2019-07-08 10:00:00,27.85,27.92,27.85,27.86,32733.0,25.8489,25.9139,25.8489,25.8582,32733.0
2019-07-08 10:30:00,27.85,27.86,27.83,27.84,68049.0,25.8489,25.8582,25.8304,25.8396,68049.0
2019-07-08 11:00:00,27.85,27.86,27.83,27.83,44652.0,25.8489,25.8582,25.8304,25.8304,44652.0
2019-07-08 11:30:00,27.82,27.84,27.82,27.84,90415.0,25.8211,25.8396,25.8211,25.8396,90415.0
2019-07-08 12:00:00,27.84,27.84,27.81,27.81,30294.0,25.8396,25.8396,25.8118,25.8118,30294.0
2019-07-08 12:30:00,27.81,27.82,27.79,27.8,28837.0,25.8118,25.8211,25.7932,25.8025,28837.0
2019-07-08 13:00:00,27.81,27.81,27.81,27.81,19034.0,25.8118,25.8118,25.8118,25.8118,19034.0
2019-07-08 13:30:00,27.81,27.82,27.8,27.8,18611.0,25.8118,25.8211,25.8025,25.8025,18611.0
2019-07-08 14:00:00,27.8,27.81,27.78,27.8,14894.0,25.8025,25.8118,25.784,25.8025,14894.0
2019-07-08 14:30:00,27.8,27.81,27.78,27.81,18933.0,25.8025,25.8118,25.784,25.8118,18933.0
2019-07-08 15:00:00,27.81,27.82,27.78,27.78,11339.0,25.8118,25.8211,25.784,25.784,11339.0
2019-07-08 15:30:00,27.78,27.84,27.77,27.83,210834.0,25.784,25.8396,25.7747,25.8304,210834.0
2019-07-09 09:30:00,27.64,27.74,27.64,27.7,119118.0,25.654,25.7468,25.654,25.7097,119118.0
2019-07-09 10:00:00,27.72,27.75,27.71,27.74,47107.0,25.7283,25.7561,25.719,25.7468,47107.0
2019-07-09 10:30:00,27.73,27.75,27.72,27.72,35797.0,25.7375,25.7561,25.7283,25.7283,35797.0
2019-07-09 11:00:00,27.72,27.77,27.72,27.74,43040.0,25.7283,25.7747,25.7283,25.7468,43040.0
2019-07-09 11:30:00,27.73,27.78,27.73,27.77,49997.0,25.7375,25.784,25.7375,25.7747,49997.0
2019-07-09 12:00:00,27.76,27.78,27.74,27.75,102726.0,25.7654,25.784,25.7468,25.7561,102726.0
2019-07-09 12:30:00,27.76,27.76,27.74,27.75,64766.0,25.7654,25.7654,25.7468,25.7561,64766.0
2019-07-09 13:00:00,27.74,27.77,27.74,27.76,37014.0,25.7468,25.7747,25.7468,25.7654,37014.0
2019-07-09 13:30:00,27.76,27.76,27.75,27.75,22800.0,25.7654,25.7654,25.7561,25.7561,22800.0
2019-07-09 14:00:00,27.75,27.78,27.75,27.78,32384.0,25.7561,25.784,25.7561,25.784,32384.0
2019-07-09 14:30:00,27.78,27.78,27.77,27.78,31459.0,25.784,25.784,25.7747,25.784,31459.0
2019-07-09 15:00:00,27.78,27.78,27.75,27.75,66810.0,25.784,25.784,25.7561,25.7561,66810.0
2019-07-09 15:30:00,27.75,27.83,27.75,27.81,224982.0,25.7561,25.8304,25.7561,25.8118,224982.0
2019-07-10 09:30:00,27.93,28.02,27.93,28.02,212025.0,25.9232,26.0067,25.9232,26.0067,212025.0
2019-07-10 10:00:00,28.02,28.04,27.99,27.99,525502.0,26.0067,26.0253,25.9789,25.9789,525502.0
2019-07-10 10:30:00,27.99,28.03,27.95,27.95,29844.0,25.9789,26.016,25.9417,25.9417,29844.0
2019-07-10 11:00:00,27.94,27.94,27.91,27.94,8706.0,25.9325,25.9325,25.9046,25.9325,8706.0
2019-07-10 11:30:00,27.94,27.99,27.94,27.99,8812.0,25.9325,25.9789,25.9325,25.9789,8812.0
2019-07-10 12:00:00,27.99,27.99,27.87,27.89,117348.0,25.9789,25.9789,25.8675,25.8861,117348.0
2019-07-10 12:30:00,27.89,27.91,27.89,27.91,7471.0,25.8861,25.9046,25.8861,25.9046,7471.0
2019-07-10 13:00:00,27.93,27.96,27.93,27.95,8598.0,25.9232,25.951,25.9232,25.9417,8598.0
2019-07-10 13:30:00,27.95,28.03,27.95,28.03,127049.0,25.9417,26.016,25.9417,26.016,127049.0
2019-07-10 14:00:00,28.03,28.04,27.96,27.96,11635.0,26.016,26.0253,25.951,25.951,11635.0
2019-07-10 14:30:00,27.96,27.98,27.93,27.96,27251.0,25.951,25.9696,25.9232,25.951,27251.0
2019-07-10 15:00:00,27.96,28.0,27.96,27.97,33196.0,25.951,25.9881,25.951,25.9603,33196.0
2019-07-10 15:30:00,27.98,28.01,27.98,27.99,150030.0,25.9696,25.9974,25.9696,25.9789,150030.0
2019-07-11 09:30:00,27.87,27.9,27.76,27.76,61544.0,25.8675,25.8953,25.7654,25.7654,61544.0
2019-07-11 10:00:00,27.77,27.77,27.69,27.7,41322.0,25.7747,25.7747,25.7004,25.7097,41322.0
2019-07-11 10:30:00,27.71,27.71,27.61,27.66,119905.0,25.719,25.719,25.6262,25.6726,119905.0
2019-07-11 11:00:00,27.65,27.7,27.63,27.69,26946.0,25.6633,25.7097,25.6447,25.7004,26946.0
2019-07-11 11:30:00,27.68,27.71,27.68,27.7,3751.0,25.6911,25.719,25.6911,25.7097,3751.0
2019-07-11 12:00:00,27.7,27.72,27.69,27.7,8568.0,25.7097,25.7283,25.7004,25.7097,8568.0
2019-07-11 12:30:00,27.7,27.73,27.69,27.73,4687.0,25.7097,25.7375,25.7004,25.7375,4687.0
2019-07-11 13:00:00,27.72,27.72,27.67,27.67,10445.0,25.7283,25.7283,25.6819,25.6819,10445.0
2019-07-11 13:30:00,27.67,27.67,27.62,27.63,21883.0,25.6819,25.6819,25.6355,25.6447,21883.0
2019-07-11 14:00:00,27.63,27.64,27.63,27.64,7531.0,25.6447,25.654,25.6447,25.654,7531.0
2019-07-11 14:30:00,27.64,27.68,27.64,27.68,10314.0,25.654,25.6911,25.654,25.6911,10314.0
2019-07-11 15:00:00,27.68,27.68,27.67,27.67,24803.0,25.6911,25.6911,25.6819,25.6819,24803.0
2019-07-11 15:30:00,27.68,27.73,27.68,27.7,57190.0,25.6911,25.7375,25.6911,25.7097,57190.0
2019-07-12 09:30:00,27.87,27.87,27.79,27.81,166354.0,25.8675,25.8675,25.7932,25.8118,166354.0
2019-07-12 10:00:00,27.81,27.83,27.69,27.69,441726.0,25.8118,25.8304,25.7004,25.7004,441726.0
2019-07-12 10:30:00,27.7,27.7,27.67,27.68,196686.0,25.7097,25.7097,25.6819,25.6911,196686.0
2019-07-12 11:00:00,27.68,27.76,27.68,27.74,71666.0,25.6911,25.7654,25.6911,25.7468,71666.0
2019-07-12 11:30:00,27.75,27.75,27.72,27.73,27396.0,25.7561,25.7561,25.7283,25.7375,27396.0
2019-07-12 12:00:00,27.73,27.75,27.73,27.74,24035.0,25.7375,25.7561,25.7375,25.7468,24035.0
2019-07-12 12:30:00,27.74,27.76,27.74,27.75,43780.0,25.7468,25.7654,25.7468,25.7561,43780.0
2019-07-12 13:00:00,27.75,27.75,27.73,27.74,39473.0,25.7561,25.7561,25.7375,25.7468,39473.0
2019-07-12 13:30:00,27.73,27.74,27.72,27.72,19535.0,25.7375,25.7468,25.7283,25.7283,19535.0
2019-07-12 14:00:00,27.72,27.75,27.72,27.74,42102.0,25.7283,25.7561,25.7283,25.7468,42102.0
2019-07-12 14:30:00,27.74,27.76,27.74,27.75,39172.0,25.7468,25.7654,25.7468,25.7561,39172.0
2019-07-12 15:00:00,27.75,27.75,27.74,27.74,60108.0,25.7561,25.7561,25.7468,25.7468,60108.0
2019-07-12 15:30:00,27.74,27.8,27.73,27.78,229729.0,25.7468,25.8025,25.7375,25.784,229729.0
2019-07-15 09:30:00,28.04,28.04,27.98,28.01,110243.0,26.0253,26.0253,25.9696,25.9974,110243.0
2019-07-15 10:00:00,28.01,28.03,28.01,28.02,9004.0,25.9974,26.016,25.9974,26.0067,9004.0
2019-07-15 10:30:00,28.04,28.04,28.0,28.04,11012.0,26.0253,26.0253,25.9881,26.0253,11012.0
2019-07-15 11:00:00,28.03,28.04,28.03,28.03,9512.0,26.016,26.0253,26.016,26.016,9512.0
2019-07-15 11:30:00,28.02,28.03,28.0,28.0,13641.0,26.0067,26.016,25.9881,25.9881,13641.0
2019-07-15 12:00:00,28.0,28.02,27.99,28.02,10303.0,25.9881,26.0067,25.9789,26.0067,10303.0
2019-07-15 12:30:00,28.02,28.02,28.01,28.01,5512.0,26.0067,26.0067,25.9974,25.9974,5512.0
2019-07-15 13:00:00,28.01,28.02,28.01,28.02,5390.0,25.9974,26.0067,25.9974,26.0067,5390.0
2019-07-15 13:30:00,28.02,28.02,28.02,28.02,600.0,26.0067,26.0067,26.0067,26.0067,600.0
2019-07-15 14:00:00,28.02,28.03,28.01,28.03,14478.0,26.0067,26.016,25.9974,26.016,14478.0
2019-07-15 14:30:00,28.04,28.06,28.04,28.06,4952.0,26.0253,26.0438,26.0253,26.0438,4952.0
2019-07-15 15:00:00,28.06,28.08,28.04,28.04,47357.0,26.0438,26.0624,26.0253,26.0253,47357.0
2019-07-15 15:30:00,28.05,28.07,28.02,28.03,213180.0,26.0346,26.0531,26.0067,26.016,213180.0
2019-07-16 09:30:00,27.94,27.95,27.92,27.93,50763.0,25.9325,25.9417,25.9139,25.9232,50763.0
2019-07-16 10:00:00,27.94,27.96,27.93,27.96,9228.0,25.9325,25.951,25.9232,25.951,9228.0
2019-07-16 10:30:00,27.96,27.98,27.95,27.96,9548.0,25.951,25.9696,25.9417,25.951,9548.0
2019-07-16 11:00:00,27.96,27.96,27.93,27.93,4300.0,25.951,25.951,25.9232,25.9232,4300.0
2019-07-16 11:30:00,27.93,27.93,27.91,27.91,24911.0,25.9232,25.9232,25.9046,25.9046,24911.0
2019-07-16 12:00:00,27.9,27.9,27.84,27.88,11975.0,25.8953,25.8953,25.8396,25.8768,11975.0
2019-07-16 12:30:00,27.89,27.91,27.88,27.89,20181.0,25.8861,25.9046,25.8768,25.8861,20181.0
2019-07-16 13:00:00,27.92,27.95,27.92,27.92,18010.0,25.9139,25.9417,25.9139,25.9139,18010.0
2019-07-16 13:30:00,27.91,27.91,27.88,27.89,8275.0,25.9046,25.9046,25.8768,25.8861,8275.0
2019-07-16 14:00:00,27.89,27.89,27.87,27.87,2655.0,25.8861,25.8861,25.8675,25.8675,2655.0
2019-07-16 14:30:00,27.87,27.91,27.86,27.91,10110.0,25.8675,25.9046,25.8582,25.9046,10110.0
2019-07-16 15:00:00,27.9,27.92,27.89,27.89,11668.0,25.8953,25.9139,25.8861,25.8861,11668.0
2019-07-16 15:30:00,27.89,27.93,27.87,27.87,95353.0,25.8861,25.9232,25.8675,25.8675,95353.0
2019-07-17 09:30:00,27.93,27.93,27.86,27.87,46397.0,25.9232,25.9232,25.8582,25.8675,46397.0
2019-07-17 10:00:00,27.88,27.88,27.85,27.85,11763.0,25.8768,25.8768,25.8489,25.8489,11763.0
2019-07-17 10:30:00,27.84,27.89,27.81,27.83,82053.0,25.8396,25.8861,25.8118,25.8304,82053.0
2019-07-17 11:00:00,27.84,27.89,27.84,27.88,20355.0,25.8396,25.8861,25.8396,25.8768,20355.0
2019-07-17 11:30:00,27.88,27.92,27.86,27.9,16882.0,25.8768,25.9139,25.8582,25.8953,16882.0
2019-07-17 12:00:00,27.91,27.91,27.89,27.89,3496.0,25.9046,25.9046,25.8861,25.8861,3496.0
2019-07-17 12:30:00,27.89,27.9,27.89,27.89,6196.0,25.8861,25.8953,25.8861,25.8861,6196.0
2019-07-17 13:00:00,27.88,27.88,27.86,27.86,3680.0,25.8768,25.8768,25.8582,25.8582,3680.0
2019-07-17 13:30:00,27.87,27.88,27.87,27.88,1885.0,25.8675,25.8768,25.8675,25.8768,1885.0
2019-07-17 14:00:00,27.87,27.87,27.85,27.86,2800.0,25.8675,25.8675,25.8489,25.8582,2800.0
2019-07-17 14:30:00,27.86,27.88,27.86,27.87,3587.0,25.8582,25.8768,25.8582,25.8675,3587.0
2019-07-17 15:00:00,27.87,27.88,27.85,27.85,7122.0,25.8675,25.8768,25.8489,25.8489,7122.0
2019-07-17 15:30:00,27.85,27.87,27.8,27.8,116994.0,25.8489,25.8675,25.8025,25.8025,116994.0
2019-07-18 09:30:00,27.63,27.7,27.63,27.69,87358.0,25.6447,25.7097,25.6447,25.7004,87358.0
2019-07-18 10:00:00,27.68,27.73,27.68,27.71,16054.0,25.6911,25.7375,25.6911,25.719,16054.0
2019-07-18 10:30:00,27.72,27.72,27.69,27.71,43006.0,25.7283,25.7283,25.7004,25.719,43006.0
2019-07-18 11:00:00,27.71,27.71,27.67,27.67,36747.0,25.719,25.719,25.6819,25.6819,36747.0
2019-07-18 11:30:00,27.67,27.67,27.62,27.63,30749.0,25.6819,25.6819,25.6355,25.6447,30749.0
2019-07-18 12:00:00,27.63,27.68,27.62,27.67,38001.0,25.6447,25.6911,25.6355,25.6819,38001.0
2019-07-18 12:30:00,27.67,27.68,27.67,27.68,3000.0,25.6819,25.6911,25.6819,25.6911,3000.0
2019-07-18 13:00:00,27.67,27.68,27.67,27.68,24654.0,25.6819,25.6911,25.6819,25.6911,24654.0
2019-07-18 13:30:00,27.68,27.68,27.67,27.67,1540.0,25.6911,25.6911,25.6819,25.6819,1540.0
2019-07-18 14:00:00,27.68,27.8,27.68,27.78,24652.0,25.6911,25.8025,25.6911,25.784,24652.0
2019-07-18 14:30:00,27.77,27.8,27.75,27.77,35507.0,25.7747,25.8025,25.7561,25.7747,35507.0
2019-07-18 15:00:00,27.78,27.79,27.74,27.74,9307.0,25.784,25.7932,25.7468,25.7468,9307.0
2019-07-18 15:30:00,27.75,27.82,27.75,27.81,175023.0,25.7561,25.8211,25.7561,25.8118,175023.0
2019-07-19 09:30:00,27.96,27.96,27.88,27.89,31362.0,25.951,25.951,25.8768,25.8861,31362.0
2019-07-19 10:00:00,27.9,27.93,27.87,27.91,16390.0,25.8953,25.9232,25.8675,25.9046,16390.0
2019-07-19 10:30:00,27.92,27.92,27.89,27.91,13150.0,25.9139,25.9139,25.8861,25.9046,13150.0
2019-07-19 11:00:00,27.92,27.92,27.9,27.9,11377.0,25.9139,25.9139,25.8953,25.8953,11377.0
2019-07-19 11:30:00,27.91,27.91,27.85,27.85,19484.0,25.9046,25.9046,25.8489,25.8489,19484.0
2019-07-19 12:00:00,27.86,27.92,27.86,27.92,9392.0,25.8582,25.9139,25.8582,25.9139,9392.0
2019-07-19 12:30:00,27.93,27.93,27.93,27.93,1735.0,25.9232,25.9232,25.9232,25.9232,1735.0
2019-07-19 13:00:00,27.92,27.92,27.91,27.91,6144.0,25.9139,25.9139,25.9046,25.9046,6144.0
2019-07-19 13:30:00,27.91,27.94,27.91,27.94,14268.0,25.9046,25.9325,25.9046,25.9325,14268.0
2019-07-19 14:00:00,27.94,27.95,27.83,27.88,43356.0,25.9325,25.9417,25.8304,25.8768,43356.0
2019-07-19 14:30:00,27.89,27.89,27.85,27.87,21480.0,25.8861,25.8861,25.8489,25.8675,21480.0
2019-07-19 15:00:00,27.86,27.87,27.8,27.83,49513.0,25.8582,25.8675,25.8025,25.8304,49513.0
2019-07-19 15:30:00,27.83,27.84,27.81,27.82,43634.0,25.8304,25.8396,25.8118,25.8211,43634.0
2019-07-22 09:30:00,27.79,27.82,27.78,27.81,80314.0,25.7932,25.8211,25.784,25.8118,80314.0
2019-07-22 10:00:00,27.79,27.79,27.74,27.75,25086.0,25.7932,25.7932,25.7468,25.7561,25086.0
2019-07-22 10:30:00,27.76,27.76,27.68,27.72,68434.0,25.7654,25.7654,25.6911,25.7283,68434.0
2019-07-22 11:00:00,27.73,27.73,27.68,27.7,31875.0,25.7375,25.7375,25.6911,25.7097,31875.0
2019-07-22 11:30:00,27.7,27.71,27.69,27.69,17050.0,25.7097,25.719,25.7004,25.7004,17050.0
2019-07-22 12:00:00,27.69,27.69,27.67,27.69,22972.0,25.7004,25.7004,25.6819,25.7004,22972.0
2019-07-22 12:30:00,27.68,27.69,27.68,27.69,9297.0,25.6911,25.7004,25.6911,25.7004,9297.0
2019-07-22 13:00:00,27.69,27.69,27.68,27.68,6528.0,25.7004,25.7004,25.6911,25.6911,6528.0
2019-07-22 13:30:00,27.69,27.7,27.69,27.7,29712.0,25.7004,25.7097,25.7004,25.7097,29712.0
2019-07-22 14:00:00,27.7,27.7,27.69,27.69,2100.0,25.7097,25.7097,25.7004,25.7004,2100.0
2019-07-22 14:30:00,27.68,27.69,27.68,27.69,9254.0,25.6911,25.7004,25.6911,25.7004,9254.0
2019-07-22 15:00:00,27.7,27.7,27.68,27.69,20073.0,25.7097,25.7097,25.6911,25.7004,20073.0
2019-07-22 15:30:00,27.69,27.69,27.64,27.65,430798.0,25.7004,25.7004,25.654,25.6633,430798.0
2019-07-23 09:30:00,27.83,27.89,27.8,27.81,100680.0,25.8304,25.8861,25.8025,25.8118,100680.0
2019-07-23 10:00:00,27.8,27.83,27.78,27.82,28984.0,25.8025,25.8304,25.784,25.8211,28984.0
2019-07-23 10:30:00,27.83,27.84,27.82,27.84,15142.0,25.8304,25.8396,25.8211,25.8396,15142.0
2019-07-23 11:00:00,27.83,27.84,27.83,27.83,4031.0,25.8304,25.8396,25.8304,25.8304,4031.0
2019-07-23 11:30:00,27.82,27.82,27.8,27.8,5505.0,25.8211,25.8211,25.8025,25.8025,5505.0
2019-07-23 12:00:00,27.8,27.82,27.8,27.81,6455.0,25.8025,25.8211,25.8025,25.8118,6455.0
2019-07-23 12:30:00,27.8,27.81,27.8,27.81,12828.0,25.8025,25.8118,25.8025,25.8118,12828.0
2019-07-23 13:00:00,27.81,27.81,27.79,27.79,3715.0,25.8118,25.8118,25.7932,25.7932,3715.0
2019-07-23 13:30:00,27.79,27.91,27.79,27.86,139428.0,25.7932,25.9046,25.7932,25.8582,139428.0
2019-07-23 14:00:00,27.87,27.89,27.84,27.86,30613.0,25.8675,25.8861,25.8396,25.8582,30613.0
2019-07-23 14:30:00,27.87,27.9,27.87,27.89,8565.0,25.8675,25.8953,25.8675,25.8861,8565.0
2019-07-23 15:00:00,27.89,27.91,27.88,27.9,38712.0,25.8861,25.9046,25.8768,25.8953,38712.0
2019-07-23 15:30:00,27.91,27.92,27.89,27.91,129813.0,25.9046,25.9139,25.8861,25.9046,129813.0
2019-07-24 09:30:00,28.02,28.09,28.02,28.07,107187.0,26.0067,26.0717,26.0067,26.0531,107187.0
2019-07-24 10:00:00,28.07,28.11,28.07,28.11,16978.0,26.0531,26.0902,26.0531,26.0902,16978.0
2019-07-24 10:30:00,28.1,28.1,28.08,28.08,13248.0,26.081,26.081,26.0624,26.0624,13248.0
2019-07-24 11:00:00,28.09,28.1,28.09,28.1,21946.0,26.0717,26.081,26.0717,26.081,21946.0
2019-07-24 11:30:00,28.09,28.1,28.08,28.08,4481.0,26.0717,26.081,26.0624,26.0624,4481.0
2019-07-24 12:00:00,28.09,28.1,28.09,28.1,7637.0,26.0717,26.081,26.0717,26.081,7637.0
2019-07-24 12:30:00,28.1,28.1,28.1,28.1,2778.0,26.081,26.081,26.081,26.081,2778.0
2019-07-24 13:00:00,28.1,28.1,28.08,28.08,8542.0,26.081,26.081,26.0624,26.0624,8542.0
2019-07-24 13:30:00,28.08,28.11,28.07,28.1,86946.0,26.0624,26.0902,26.0531,26.081,86946.0
2019-07-24 14:00:00,28.09,28.1,28.09,28.1,929.0,26.0717,26.081,26.0717,26.081,929.0
2019-07-24 14:30:00,28.1,28.1,28.09,28.1,11589.0,26.081,26.081,26.0717,26.081,11589.0
2019-07-24 15:00:00,28.11,28.13,28.1,28.11,41047.0,26.0902,26.1088,26.081,26.0902,41047.0
2019-07-24 15:30:00,28.12,28.14,28.09,28.13,97110.0,26.0995,26.1181,26.0717,26.1088,97110.0
2019-07-25 09:30:00,28.28,28.28,28.15,28.2,264370.0,26.248,26.248,26.1274,26.1738,264370.0
2019-07-25 10:00:00,28.19,28.23,28.16,28.19,38274.0,26.1645,26.2016,26.1367,26.1645,38274.0
2019-07-25 10:30:00,28.19,28.22,28.19,28.22,33360.0,26.1645,26.1923,26.1645,26.1923,33360.0
2019-07-25 11:00:00,28.2,28.21,28.16,28.18,27425.0,26.1738,26.1831,26.1367,26.1552,27425.0
2019-07-25 11:30:00,28.16,28.16,28.12,28.13,12374.0,26.1367,26.1367,26.0995,26.1088,12374.0
2019-07-25 12:00:00,28.13,28.15,28.11,28.14,40405.0,26.1088,26.1274,26.0902,26.1181,40405.0
2019-07-25 12:30:00,28.13,28.15,28.11,28.15,39450.0,26.1088,26.1274,26.0902,26.1274,39450.0
2019-07-25 13:00:00,28.15,28.15,28.13,28.15,9002.0,26.1274,26.1274,26.1088,26.1274,9002.0
2019-07-25 13:30:00,28.16,28.18,28.16,28.17,13744.0,26.1367,26.1552,26.1367,26.1459,13744.0
2019-07-25 14:00:00,28.17,28.19,28.17,28.17,8308.0,26.1459,26.1645,26.1459,26.1459,8308.0
2019-07-25 14:30:00,28.17,28.18,28.15,28.15,15820.0,26.1459,26.1552,26.1274,26.1274,15820.0
2019-07-25 15:00:00,28.14,28.15,28.11,28.12,53869.0,26.1181,26.1274,26.0902,26.0995,53869.0
2019-07-25 15:30:00,28.13,28.15,28.11,28.15,34644.0,26.1088,26.1274,26.0902,26.1274,34644.0
2019-07-26 09:30:00,28.33,28.37,28.32,28.34,62903.0,26.2944,26.3316,26.2852,26.3037,62903.0
2019-07-26 10:00:00,28.34,28.35,28.32,28.33,34151.0,26.3037,26.313,26.2852,26.2944,34151.0
2019-07-26 10:30:00,28.32,28.33,28.31,28.31,27478.0,26.2852,26.2944,26.2759,26.2759,27478.0
2019-07-26 11:00:00,28.32,28.33,28.31,28.33,19983.0,26.2852,26.2944,26.2759,26.2944,19983.0
2019-07-26 11:30:00,28.34,28.35,28.33,28.34,5987.0,26.3037,26.313,26.2944,26.3037,5987.0
2019-07-26 12:00:00,28.34,28.34,28.34,28.34,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2019-07-26 12:30:00,28.33,28.33,28.33,28.33,10100.0,26.2944,26.2944,26.2944,26.2944,10100.0
2019-07-26 13:00:00,28.33,28.33,28.33,28.33,4639.0,26.2944,26.2944,26.2944,26.2944,4639.0
2019-07-26 13:30:00,28.33,28.33,28.33,28.33,6000.0,26.2944,26.2944,26.2944,26.2944,6000.0
2019-07-26 14:00:00,28.34,28.34,28.33,28.34,6574.0,26.3037,26.3037,26.2944,26.3037,6574.0
2019-07-26 14:30:00,28.35,28.36,28.35,28.36,8537.0,26.313,26.3223,26.313,26.3223,8537.0
2019-07-26 15:00:00,28.37,28.37,28.33,28.33,53186.0,26.3316,26.3316,26.2944,26.2944,53186.0
2019-07-26 15:30:00,28.33,28.34,28.3,28.31,163147.0,26.2944,26.3037,26.2666,26.2759,163147.0
2019-07-29 09:30:00,28.31,28.31,28.25,28.26,51307.0,26.2759,26.2759,26.2202,26.2295,51307.0
2019-07-29 10:00:00,28.26,28.28,28.25,28.26,20557.0,26.2295,26.248,26.2202,26.2295,20557.0
2019-07-29 10:30:00,28.26,28.29,28.26,28.27,23389.0,26.2295,26.2573,26.2295,26.2387,23389.0
2019-07-29 11:00:00,28.27,28.3,28.27,28.3,5150.0,26.2387,26.2666,26.2387,26.2666,5150.0
2019-07-29 11:30:00,28.3,28.33,28.3,28.33,13775.0,26.2666,26.2944,26.2666,26.2944,13775.0
2019-07-29 12:00:00,28.33,28.33,28.29,28.29,8245.0,26.2944,26.2944,26.2573,26.2573,8245.0
2019-07-29 12:30:00,28.29,28.31,28.29,28.31,2842.0,26.2573,26.2759,26.2573,26.2759,2842.0
2019-07-29 13:00:00,28.31,28.32,28.3,28.32,1985.0,26.2759,26.2852,26.2666,26.2852,1985.0
2019-07-29 13:30:00,28.32,28.33,28.32,28.32,8100.0,26.2852,26.2944,26.2852,26.2852,8100.0
2019-07-29 14:00:00,28.33,28.33,28.32,28.33,9490.0,26.2944,26.2944,26.2852,26.2944,9490.0
2019-07-29 14:30:00,28.32,28.33,28.32,28.33,7162.0,26.2852,26.2944,26.2852,26.2944,7162.0
2019-07-29 15:00:00,28.34,28.34,28.34,28.34,2750.0,26.3037,26.3037,26.3037,26.3037,2750.0
2019-07-29 15:30:00,28.34,28.34,28.33,28.33,31925.0,26.3037,26.3037,26.2944,26.2944,31925.0
2019-07-30 09:30:00,28.21,28.21,28.07,28.08,254444.0,26.1831,26.1831,26.0531,26.0624,254444.0
2019-07-30 10:00:00,28.07,28.1,28.06,28.09,62962.0,26.0531,26.081,26.0438,26.0717,62962.0
2019-07-30 10:30:00,28.1,28.13,28.09,28.11,22729.0,26.081,26.1088,26.0717,26.0902,22729.0
2019-07-30 11:00:00,28.14,28.15,28.13,28.14,1660.0,26.1181,26.1274,26.1088,26.1181,1660.0
2019-07-30 11:30:00,28.14,28.16,28.13,28.13,9000.0,26.1181,26.1367,26.1088,26.1088,9000.0
2019-07-30 12:00:00,28.13,28.14,28.13,28.14,5215.0,26.1088,26.1181,26.1088,26.1181,5215.0
2019-07-30 12:30:00,28.14,28.14,28.09,28.09,9523.0,26.1181,26.1181,26.0717,26.0717,9523.0
2019-07-30 13:00:00,28.1,28.11,28.09,28.11,4574.0,26.081,26.0902,26.0717,26.0902,4574.0
2019-07-30 13:30:00,28.14,28.15,28.14,28.15,6363.0,26.1181,26.1274,26.1181,26.1274,6363.0
2019-07-30 14:00:00,28.16,28.19,28.16,28.19,13501.0,26.1367,26.1645,26.1367,26.1645,13501.0
2019-07-30 14:30:00,28.18,28.18,28.18,28.18,1900.0,26.1552,26.1552,26.1552,26.1552,1900.0
2019-07-30 15:00:00,28.18,28.18,28.16,28.17,5766.0,26.1552,26.1552,26.1367,26.1459,5766.0
2019-07-30 15:30:00,28.17,28.18,28.16,28.16,44386.0,26.1459,26.1552,26.1367,26.1367,44386.0
2019-07-31 09:30:00,28.19,28.21,28.15,28.19,144727.0,26.1645,26.1831,26.1274,26.1645,144727.0
2019-07-31 10:00:00,28.18,28.18,28.16,28.17,48028.0,26.1552,26.1552,26.1367,26.1459,48028.0
2019-07-31 10:30:00,28.18,28.18,28.15,28.15,44520.0,26.1552,26.1552,26.1274,26.1274,44520.0
2019-07-31 11:00:00,28.16,28.17,28.15,28.16,21682.0,26.1367,26.1459,26.1274,26.1367,21682.0
2019-07-31 11:30:00,28.16,28.16,28.14,28.16,7138.0,26.1367,26.1367,26.1181,26.1367,7138.0
2019-07-31 12:00:00,28.17,28.17,28.14,28.14,37800.0,26.1459,26.1459,26.1181,26.1181,37800.0
2019-07-31 12:30:00,28.13,28.13,28.11,28.12,10592.0,26.1088,26.1088,26.0902,26.0995,10592.0
2019-07-31 13:00:00,28.13,28.14,28.13,28.14,600.0,26.1088,26.1181,26.1088,26.1181,600.0
2019-07-31 13:30:00,28.16,28.16,28.14,28.14,3177.0,26.1367,26.1367,26.1181,26.1181,3177.0
2019-07-31 14:00:00,28.16,28.16,27.98,28.07,144867.0,26.1367,26.1367,25.9696,26.0531,144867.0
2019-07-31 14:30:00,28.06,28.09,27.69,27.81,186291.0,26.0438,26.0717,25.7004,25.8118,186291.0
2019-07-31 15:00:00,27.8,27.99,27.8,27.98,109955.0,25.8025,25.9789,25.8025,25.9696,109955.0
2019-07-31 15:30:00,27.96,27.96,27.84,27.88,129311.0,25.951,25.951,25.8396,25.8768,129311.0
2019-08-01 09:30:00,27.83,27.89,27.83,27.87,35699.0,25.8304,25.8861,25.8304,25.8675,35699.0
2019-08-01 10:00:00,27.89,27.98,27.89,27.96,116324.0,25.8861,25.9696,25.8861,25.951,116324.0
2019-08-01 10:30:00,27.97,27.98,27.94,27.97,99752.0,25.9603,25.9696,25.9325,25.9603,99752.0
2019-08-01 11:00:00,27.98,28.01,27.95,28.01,41245.0,25.9696,25.9974,25.9417,25.9974,41245.0
2019-08-01 11:30:00,28.0,28.01,27.99,27.99,19946.0,25.9881,25.9974,25.9789,25.9789,19946.0
2019-08-01 12:00:00,27.98,28.0,27.98,28.0,39960.0,25.9696,25.9881,25.9696,25.9881,39960.0
2019-08-01 12:30:00,28.0,28.02,28.0,28.01,26179.0,25.9881,26.0067,25.9881,25.9974,26179.0
2019-08-01 13:00:00,28.01,28.01,27.82,27.83,35595.0,25.9974,25.9974,25.8211,25.8304,35595.0
2019-08-01 13:30:00,27.81,27.81,27.0,27.21,709474.0,25.8118,25.8118,25.06,25.2549,709474.0
2019-08-01 14:00:00,27.19,27.19,26.89,26.97,283951.0,25.2363,25.2363,24.9579,25.0322,283951.0
2019-08-01 14:30:00,26.96,26.98,26.8,26.88,158177.0,25.0229,25.0414,24.8744,24.9486,158177.0
2019-08-01 15:00:00,26.88,26.97,26.84,26.93,70943.0,24.9486,25.0322,24.9115,24.995,70943.0
2019-08-01 15:30:00,26.93,26.94,26.78,26.94,400253.0,24.995,25.0043,24.8558,25.0043,400253.0
2019-08-02 09:30:00,27.1,27.13,26.96,26.96,352043.0,25.1528,25.1807,25.0229,25.0229,352043.0
2019-08-02 10:00:00,26.95,26.97,26.91,26.91,119092.0,25.0136,25.0322,24.9765,24.9765,119092.0
2019-08-02 10:30:00,26.91,26.91,26.82,26.82,123273.0,24.9765,24.9765,24.8929,24.8929,123273.0
2019-08-02 11:00:00,26.83,26.89,26.82,26.83,97281.0,24.9022,24.9579,24.8929,24.9022,97281.0
2019-08-02 11:30:00,26.83,26.85,26.8,26.84,145357.0,24.9022,24.9208,24.8744,24.9115,145357.0
2019-08-02 12:00:00,26.83,26.84,26.81,26.83,67100.0,24.9022,24.9115,24.8837,24.9022,67100.0
2019-08-02 12:30:00,26.82,26.82,26.78,26.78,58069.0,24.8929,24.8929,24.8558,24.8558,58069.0
2019-08-02 13:00:00,26.77,26.78,26.74,26.76,90473.0,24.8465,24.8558,24.8187,24.8372,90473.0
2019-08-02 13:30:00,26.76,26.76,26.74,26.74,34217.0,24.8372,24.8372,24.8187,24.8187,34217.0
2019-08-02 14:00:00,26.74,26.76,26.74,26.76,77915.0,24.8187,24.8372,24.8187,24.8372,77915.0
2019-08-02 14:30:00,26.75,26.76,26.74,26.74,73461.0,24.828,24.8372,24.8187,24.8187,73461.0
2019-08-02 15:00:00,26.74,26.75,26.7,26.75,88168.0,24.8187,24.828,24.7816,24.828,88168.0
2019-08-02 15:30:00,26.75,26.8,26.71,26.73,270640.0,24.828,24.8744,24.7908,24.8094,270640.0
2019-08-05 09:30:00,26.07,26.1,25.99,26.05,256506.0,24.1968,24.2247,24.1226,24.1783,256506.0
2019-08-05 10:00:00,26.05,26.05,25.92,25.93,169133.0,24.1783,24.1783,24.0576,24.0669,169133.0
2019-08-05 10:30:00,25.92,25.93,25.77,25.79,170827.0,24.0576,24.0669,23.9184,23.9369,170827.0
2019-08-05 11:00:00,25.79,25.86,25.79,25.82,126234.0,23.9369,24.0019,23.9369,23.9648,126234.0
2019-08-05 11:30:00,25.82,25.83,25.76,25.76,85305.0,23.9648,23.9741,23.9091,23.9091,85305.0
2019-08-05 12:00:00,25.76,25.76,25.72,25.72,63764.0,23.9091,23.9091,23.872,23.872,63764.0
2019-08-05 12:30:00,25.72,25.72,25.6,25.6,50146.0,23.872,23.872,23.7606,23.7606,50146.0
2019-08-05 13:00:00,25.59,25.69,25.58,25.67,102135.0,23.7513,23.8441,23.742,23.8256,102135.0
2019-08-05 13:30:00,25.67,25.68,25.56,25.56,37854.0,23.8256,23.8348,23.7235,23.7235,37854.0
2019-08-05 14:00:00,25.56,25.63,25.53,25.53,50656.0,23.7235,23.7884,23.6956,23.6956,50656.0
2019-08-05 14:30:00,25.53,25.56,25.5,25.5,59762.0,23.6956,23.7235,23.6678,23.6678,59762.0
2019-08-05 15:00:00,25.5,25.58,25.47,25.52,116104.0,23.6678,23.742,23.6399,23.6863,116104.0
2019-08-05 15:30:00,25.51,25.66,25.5,25.61,279375.0,23.6771,23.8163,23.6678,23.7699,279375.0
2019-08-06 09:30:00,26.12,26.16,26.07,26.1,310760.0,24.2432,24.2804,24.1968,24.2247,310760.0
2019-08-06 10:00:00,26.12,26.13,26.0,26.03,140758.0,24.2432,24.2525,24.1319,24.1597,140758.0
2019-08-06 10:30:00,26.02,26.07,25.96,25.98,151454.0,24.1504,24.1968,24.0947,24.1133,151454.0
2019-08-06 11:00:00,25.97,25.99,25.91,25.95,25127.0,24.104,24.1226,24.0483,24.0854,25127.0
2019-08-06 11:30:00,25.94,25.96,25.88,25.96,45468.0,24.0762,24.0947,24.0205,24.0947,45468.0
2019-08-06 12:00:00,26.0,26.01,25.94,25.95,46953.0,24.1319,24.1411,24.0762,24.0854,46953.0
2019-08-06 12:30:00,25.94,25.95,25.89,25.93,29933.0,24.0762,24.0854,24.0298,24.0669,29933.0
2019-08-06 13:00:00,25.94,26.02,25.94,26.01,24737.0,24.0762,24.1504,24.0762,24.1411,24737.0
2019-08-06 13:30:00,26.01,26.02,25.98,26.01,29917.0,24.1411,24.1504,24.1133,24.1411,29917.0
2019-08-06 14:00:00,26.01,26.05,25.99,26.05,21711.0,24.1411,24.1783,24.1226,24.1783,21711.0
2019-08-06 14:30:00,26.05,26.08,26.05,26.06,20671.0,24.1783,24.2061,24.1783,24.1875,20671.0
2019-08-06 15:00:00,26.07,26.07,26.06,26.06,28085.0,24.1968,24.1968,24.1875,24.1875,28085.0
2019-08-06 15:30:00,26.06,26.09,26.05,26.09,106273.0,24.1875,24.2154,24.1783,24.2154,106273.0
2019-08-07 09:30:00,25.64,25.69,25.56,25.61,145531.0,23.7977,23.8441,23.7235,23.7699,145531.0
2019-08-07 10:00:00,25.6,25.77,25.58,25.73,91201.0,23.7606,23.9184,23.742,23.8813,91201.0
2019-08-07 10:30:00,25.72,25.9,25.71,25.85,94411.0,23.872,24.039,23.8627,23.9926,94411.0
2019-08-07 11:00:00,25.84,25.87,25.78,25.8,60396.0,23.9833,24.0112,23.9277,23.9462,60396.0
2019-08-07 11:30:00,25.79,25.84,25.79,25.81,33467.0,23.9369,23.9833,23.9369,23.9555,33467.0
2019-08-07 12:00:00,25.82,25.85,25.8,25.85,43737.0,23.9648,23.9926,23.9462,23.9926,43737.0
2019-08-07 12:30:00,25.84,25.92,25.84,25.91,41681.0,23.9833,24.0576,23.9833,24.0483,41681.0
2019-08-07 13:00:00,25.92,25.93,25.9,25.93,34391.0,24.0576,24.0669,24.039,24.0669,34391.0
2019-08-07 13:30:00,25.93,26.0,25.93,25.95,45399.0,24.0669,24.1319,24.0669,24.0854,45399.0
2019-08-07 14:00:00,25.95,25.99,25.91,25.96,35483.0,24.0854,24.1226,24.0483,24.0947,35483.0
2019-08-07 14:30:00,25.97,26.0,25.96,25.99,27132.0,24.104,24.1319,24.0947,24.1226,27132.0
2019-08-07 15:00:00,25.98,26.02,25.95,26.02,27188.0,24.1133,24.1504,24.0854,24.1504,27188.0
2019-08-07 15:30:00,26.03,26.1,26.02,26.1,167079.0,24.1597,24.2247,24.1504,24.2247,167079.0
2019-08-08 09:30:00,26.27,26.32,26.21,26.3,59960.0,24.3825,24.4289,24.3268,24.4103,59960.0
2019-08-08 10:00:00,26.3,26.33,26.28,26.32,21432.0,24.4103,24.4381,24.3917,24.4289,21432.0
2019-08-08 10:30:00,26.33,26.39,26.33,26.36,46747.0,24.4381,24.4938,24.4381,24.466,46747.0
2019-08-08 11:00:00,26.36,26.4,26.35,26.38,38485.0,24.466,24.5031,24.4567,24.4845,38485.0
2019-08-08 11:30:00,26.38,26.43,26.38,26.41,19492.0,24.4845,24.531,24.4845,24.5124,19492.0
2019-08-08 12:00:00,26.41,26.43,26.4,26.42,23576.0,24.5124,24.531,24.5031,24.5217,23576.0
2019-08-08 12:30:00,26.42,26.45,26.4,26.43,49203.0,24.5217,24.5495,24.5031,24.531,49203.0
2019-08-08 13:00:00,26.44,26.45,26.39,26.4,31695.0,24.5402,24.5495,24.4938,24.5031,31695.0
2019-08-08 13:30:00,26.4,26.43,26.4,26.42,21141.0,24.5031,24.531,24.5031,24.5217,21141.0
2019-08-08 14:00:00,26.41,26.41,26.38,26.38,27127.0,24.5124,24.5124,24.4845,24.4845,27127.0
2019-08-08 14:30:00,26.39,26.43,26.38,26.4,18410.0,24.4938,24.531,24.4845,24.5031,18410.0
2019-08-08 15:00:00,26.4,26.42,26.38,26.4,30043.0,24.5031,24.5217,24.4845,24.5031,30043.0
2019-08-08 15:30:00,26.4,26.43,26.38,26.41,83902.0,24.5031,24.531,24.4845,24.5124,83902.0
2019-08-09 09:30:00,26.04,26.06,25.98,25.98,81284.0,24.169,24.1875,24.1133,24.1133,81284.0
2019-08-09 10:00:00,25.98,26.0,25.82,25.82,150877.0,24.1133,24.1319,23.9648,23.9648,150877.0
2019-08-09 10:30:00,25.81,25.88,25.78,25.87,110835.0,23.9555,24.0205,23.9277,24.0112,110835.0
2019-08-09 11:00:00,25.87,25.87,25.81,25.81,51870.0,24.0112,24.0112,23.9555,23.9555,51870.0
2019-08-09 11:30:00,25.81,25.88,25.81,25.81,48791.0,23.9555,24.0205,23.9555,23.9555,48791.0
2019-08-09 12:00:00,25.82,25.84,25.79,25.82,47687.0,23.9648,23.9833,23.9369,23.9648,47687.0
2019-08-09 12:30:00,25.82,25.99,25.82,25.89,41077.0,23.9648,24.1226,23.9648,24.0298,41077.0
2019-08-09 13:00:00,25.89,25.98,25.88,25.97,67391.0,24.0298,24.1133,24.0205,24.104,67391.0
2019-08-09 13:30:00,25.97,26.0,25.95,25.95,18058.0,24.104,24.1319,24.0854,24.0854,18058.0
2019-08-09 14:00:00,25.95,25.99,25.94,25.99,14033.0,24.0854,24.1226,24.0762,24.1226,14033.0
2019-08-09 14:30:00,25.98,26.0,25.96,25.98,14488.0,24.1133,24.1319,24.0947,24.1133,14488.0
2019-08-09 15:00:00,25.98,26.01,25.98,25.98,17232.0,24.1133,24.1411,24.1133,24.1133,17232.0
2019-08-09 15:30:00,25.99,26.0,25.92,25.96,137576.0,24.1226,24.1319,24.0576,24.0947,137576.0
2019-08-12 09:30:00,26.02,26.04,25.97,26.01,228912.0,24.1504,24.169,24.104,24.1411,228912.0
2019-08-12 10:00:00,26.02,26.09,26.0,26.07,36667.0,24.1504,24.2154,24.1319,24.1968,36667.0
2019-08-12 10:30:00,26.06,26.08,26.04,26.08,27187.0,24.1875,24.2061,24.169,24.2061,27187.0
2019-08-12 11:00:00,26.08,26.08,26.02,26.05,23821.0,24.2061,24.2061,24.1504,24.1783,23821.0
2019-08-12 11:30:00,26.05,26.1,26.05,26.08,19681.0,24.1783,24.2247,24.1783,24.2061,19681.0
2019-08-12 12:00:00,26.07,26.11,26.05,26.11,12813.0,24.1968,24.2339,24.1783,24.2339,12813.0
2019-08-12 12:30:00,26.11,26.13,26.07,26.08,40375.0,24.2339,24.2525,24.1968,24.2061,40375.0
2019-08-12 13:00:00,26.08,26.12,26.08,26.1,16650.0,24.2061,24.2432,24.2061,24.2247,16650.0
2019-08-12 13:30:00,26.08,26.08,26.03,26.07,19747.0,24.2061,24.2061,24.1597,24.1968,19747.0
2019-08-12 14:00:00,26.06,26.07,26.03,26.03,15134.0,24.1875,24.1968,24.1597,24.1597,15134.0
2019-08-12 14:30:00,26.03,26.05,25.97,25.98,36793.0,24.1597,24.1783,24.104,24.1133,36793.0
2019-08-12 15:00:00,25.98,26.02,25.96,25.97,154627.0,24.1133,24.1504,24.0947,24.104,154627.0
2019-08-12 15:30:00,25.97,25.99,25.97,25.99,10461.0,24.104,24.1226,24.104,24.1226,10461.0
2019-08-13 09:30:00,26.09,26.76,26.08,26.74,655869.0,24.2154,24.8372,24.2061,24.8187,655869.0
2019-08-13 10:00:00,26.75,27.06,26.67,27.02,486002.0,24.828,25.1157,24.7537,25.0786,486002.0
2019-08-13 10:30:00,27.03,27.09,26.79,26.8,416755.0,25.0878,25.1435,24.8651,24.8744,416755.0
2019-08-13 11:00:00,26.81,26.87,26.73,26.76,150888.0,24.8837,24.9393,24.8094,24.8372,150888.0
2019-08-13 11:30:00,26.76,26.91,26.75,26.91,106165.0,24.8372,24.9765,24.828,24.9765,106165.0
2019-08-13 12:00:00,26.92,26.92,26.87,26.87,38720.0,24.9857,24.9857,24.9393,24.9393,38720.0
2019-08-13 12:30:00,26.87,26.9,26.84,26.85,29768.0,24.9393,24.9672,24.9115,24.9208,29768.0
2019-08-13 13:00:00,26.85,26.9,26.77,26.85,88065.0,24.9208,24.9672,24.8465,24.9208,88065.0
2019-08-13 13:30:00,26.85,26.91,26.85,26.9,30890.0,24.9208,24.9765,24.9208,24.9672,30890.0
2019-08-13 14:00:00,26.9,26.93,26.9,26.93,55940.0,24.9672,24.995,24.9672,24.995,55940.0
2019-08-13 14:30:00,26.93,27.02,26.93,27.0,301037.0,24.995,25.0786,24.995,25.06,301037.0
2019-08-13 15:00:00,27.0,27.0,26.89,26.95,133177.0,25.06,25.06,24.9579,25.0136,133177.0
2019-08-13 15:30:00,26.94,26.94,26.87,26.89,139628.0,25.0043,25.0043,24.9393,24.9579,139628.0
2019-08-14 09:30:00,26.2,26.35,26.2,26.3,310642.0,24.3175,24.4567,24.3175,24.4103,310642.0
2019-08-14 10:00:00,26.31,26.31,26.17,26.23,191526.0,24.4196,24.4196,24.2896,24.3453,191526.0
2019-08-14 10:30:00,26.22,26.23,26.17,26.17,65801.0,24.336,24.3453,24.2896,24.2896,65801.0
2019-08-14 11:00:00,26.17,26.22,26.14,26.19,36612.0,24.2896,24.336,24.2618,24.3082,36612.0
2019-08-14 11:30:00,26.2,26.23,26.13,26.15,23895.0,24.3175,24.3453,24.2525,24.2711,23895.0
2019-08-14 12:00:00,26.12,26.18,26.11,26.18,28927.0,24.2432,24.2989,24.2339,24.2989,28927.0
2019-08-14 12:30:00,26.19,26.22,26.12,26.12,23405.0,24.3082,24.336,24.2432,24.2432,23405.0
2019-08-14 13:00:00,26.12,26.23,26.11,26.2,57117.0,24.2432,24.3453,24.2339,24.3175,57117.0
2019-08-14 13:30:00,26.2,26.27,26.2,26.22,25707.0,24.3175,24.3825,24.3175,24.336,25707.0
2019-08-14 14:00:00,26.23,26.24,26.18,26.19,71700.0,24.3453,24.3546,24.2989,24.3082,71700.0
2019-08-14 14:30:00,26.19,26.19,26.14,26.18,23469.0,24.3082,24.3082,24.2618,24.2989,23469.0
2019-08-14 15:00:00,26.17,26.24,26.14,26.17,93958.0,24.2896,24.3546,24.2618,24.2896,93958.0
2019-08-14 15:30:00,26.16,26.17,26.1,26.11,277475.0,24.2804,24.2896,24.2247,24.2339,277475.0
2019-08-15 09:30:00,26.34,26.42,26.26,26.38,283998.0,24.4474,24.5217,24.3732,24.4845,283998.0
2019-08-15 10:00:00,26.36,26.4,26.3,26.36,72895.0,24.466,24.5031,24.4103,24.466,72895.0
2019-08-15 10:30:00,26.35,26.42,26.32,26.37,34902.0,24.4567,24.5217,24.4289,24.4753,34902.0
2019-08-15 11:00:00,26.36,26.38,26.31,26.38,52221.0,24.466,24.4845,24.4196,24.4845,52221.0
2019-08-15 11:30:00,26.38,26.4,26.37,26.4,23662.0,24.4845,24.5031,24.4753,24.5031,23662.0
2019-08-15 12:00:00,26.43,26.5,26.43,26.43,68511.0,24.531,24.5959,24.531,24.531,68511.0
2019-08-15 12:30:00,26.43,26.47,26.43,26.46,14146.0,24.531,24.5681,24.531,24.5588,14146.0
2019-08-15 13:00:00,26.46,26.48,26.44,26.44,24610.0,24.5588,24.5774,24.5402,24.5402,24610.0
2019-08-15 13:30:00,26.45,26.45,26.35,26.36,26867.0,24.5495,24.5495,24.4567,24.466,26867.0
2019-08-15 14:00:00,26.36,26.44,26.35,26.43,41555.0,24.466,24.5402,24.4567,24.531,41555.0
2019-08-15 14:30:00,26.43,26.45,26.4,26.43,30789.0,24.531,24.5495,24.5031,24.531,30789.0
2019-08-15 15:00:00,26.44,26.47,26.44,26.44,27879.0,24.5402,24.5681,24.5402,24.5402,27879.0
2019-08-15 15:30:00,26.44,26.49,26.42,26.43,118480.0,24.5402,24.5866,24.5217,24.531,118480.0
2019-08-16 09:30:00,26.62,26.69,26.62,26.69,60850.0,24.7073,24.7723,24.7073,24.7723,60850.0
2019-08-16 10:00:00,26.67,26.75,26.67,26.7,75491.0,24.7537,24.828,24.7537,24.7816,75491.0
2019-08-16 10:30:00,26.7,26.77,26.69,26.77,64299.0,24.7816,24.8465,24.7723,24.8465,64299.0
2019-08-16 11:00:00,26.77,26.8,26.75,26.75,28399.0,24.8465,24.8744,24.828,24.828,28399.0
2019-08-16 11:30:00,26.75,26.77,26.74,26.75,29646.0,24.828,24.8465,24.8187,24.828,29646.0
2019-08-16 12:00:00,26.75,26.77,26.74,26.77,26527.0,24.828,24.8465,24.8187,24.8465,26527.0
2019-08-16 12:30:00,26.76,26.83,26.76,26.83,119800.0,24.8372,24.9022,24.8372,24.9022,119800.0
2019-08-16 13:00:00,26.83,26.83,26.81,26.83,31148.0,24.9022,24.9022,24.8837,24.9022,31148.0
2019-08-16 13:30:00,26.83,26.83,26.81,26.83,34500.0,24.9022,24.9022,24.8837,24.9022,34500.0
2019-08-16 14:00:00,26.84,26.85,26.81,26.84,29001.0,24.9115,24.9208,24.8837,24.9115,29001.0
2019-08-16 14:30:00,26.84,26.85,26.83,26.84,26720.0,24.9115,24.9208,24.9022,24.9115,26720.0
2019-08-16 15:00:00,26.84,26.88,26.83,26.85,120904.0,24.9115,24.9486,24.9022,24.9208,120904.0
2019-08-16 15:30:00,26.85,26.85,26.8,26.81,253882.0,24.9208,24.9208,24.8744,24.8837,253882.0
2019-08-19 09:30:00,27.28,27.3,27.17,27.17,47849.0,25.3199,25.3384,25.2178,25.2178,47849.0
2019-08-19 10:00:00,27.17,27.18,27.15,27.17,44656.0,25.2178,25.2271,25.1992,25.2178,44656.0
2019-08-19 10:30:00,27.17,27.18,27.15,27.16,94130.0,25.2178,25.2271,25.1992,25.2085,94130.0
2019-08-19 11:00:00,27.17,27.18,27.15,27.17,27663.0,25.2178,25.2271,25.1992,25.2178,27663.0
2019-08-19 11:30:00,27.16,27.17,27.13,27.14,39234.0,25.2085,25.2178,25.1807,25.1899,39234.0
2019-08-19 12:00:00,27.13,27.13,27.1,27.1,24708.0,25.1807,25.1807,25.1528,25.1528,24708.0
2019-08-19 12:30:00,27.1,27.13,27.09,27.11,27153.0,25.1528,25.1807,25.1435,25.1621,27153.0
2019-08-19 13:00:00,27.12,27.15,27.12,27.13,4631.0,25.1714,25.1992,25.1714,25.1807,4631.0
2019-08-19 13:30:00,27.13,27.14,27.11,27.13,5487.0,25.1807,25.1899,25.1621,25.1807,5487.0
2019-08-19 14:00:00,27.13,27.13,27.09,27.11,23998.0,25.1807,25.1807,25.1435,25.1621,23998.0
2019-08-19 14:30:00,27.11,27.13,27.09,27.11,70814.0,25.1621,25.1807,25.1435,25.1621,70814.0
2019-08-19 15:00:00,27.13,27.13,27.08,27.09,84904.0,25.1807,25.1807,25.1343,25.1435,84904.0
2019-08-19 15:30:00,27.09,27.1,27.07,27.08,109874.0,25.1435,25.1528,25.125,25.1343,109874.0
2019-08-20 09:30:00,27.14,27.19,27.02,27.1,143880.0,25.1899,25.2363,25.0786,25.1528,143880.0
2019-08-20 10:00:00,27.1,27.12,27.08,27.11,81248.0,25.1528,25.1714,25.1343,25.1621,81248.0
2019-08-20 10:30:00,27.11,27.13,27.08,27.13,30673.0,25.1621,25.1807,25.1343,25.1807,30673.0
2019-08-20 11:00:00,27.12,27.13,27.08,27.09,21816.0,25.1714,25.1807,25.1343,25.1435,21816.0
2019-08-20 11:30:00,27.08,27.09,27.06,27.08,18841.0,25.1343,25.1435,25.1157,25.1343,18841.0
2019-08-20 12:00:00,27.09,27.11,27.08,27.08,23400.0,25.1435,25.1621,25.1343,25.1343,23400.0
2019-08-20 12:30:00,27.09,27.09,27.07,27.08,15445.0,25.1435,25.1435,25.125,25.1343,15445.0
2019-08-20 13:00:00,27.08,27.08,27.07,27.07,2343.0,25.1343,25.1343,25.125,25.125,2343.0
2019-08-20 13:30:00,27.06,27.1,27.04,27.09,15830.0,25.1157,25.1528,25.0971,25.1435,15830.0
2019-08-20 14:00:00,27.09,27.09,27.05,27.07,12262.0,25.1435,25.1435,25.1064,25.125,12262.0
2019-08-20 14:30:00,27.07,27.08,27.06,27.07,23984.0,25.125,25.1343,25.1157,25.125,23984.0
2019-08-20 15:00:00,27.07,27.07,27.06,27.07,21972.0,25.125,25.125,25.1157,25.125,21972.0
2019-08-20 15:30:00,27.07,27.08,27.03,27.03,77869.0,25.125,25.1343,25.0878,25.0878,77869.0
2019-08-21 09:30:00,27.27,27.27,27.21,27.22,45115.0,25.3106,25.3106,25.2549,25.2642,45115.0
2019-08-21 10:00:00,27.24,27.24,27.19,27.21,36766.0,25.2828,25.2828,25.2363,25.2549,36766.0
2019-08-21 10:30:00,27.2,27.2,27.17,27.19,9843.0,25.2456,25.2456,25.2178,25.2363,9843.0
2019-08-21 11:00:00,27.19,27.2,27.18,27.19,6043.0,25.2363,25.2456,25.2271,25.2363,6043.0
2019-08-21 11:30:00,27.19,27.27,27.19,27.26,149857.0,25.2363,25.3106,25.2363,25.3013,149857.0
2019-08-21 12:00:00,27.26,27.32,27.26,27.32,351962.0,25.3013,25.357,25.3013,25.357,351962.0
2019-08-21 12:30:00,27.32,27.37,27.31,27.37,394268.0,25.357,25.4034,25.3477,25.4034,394268.0
2019-08-21 13:00:00,27.37,27.39,27.35,27.38,402188.0,25.4034,25.422,25.3849,25.4127,402188.0
2019-08-21 13:30:00,27.38,27.39,27.36,27.39,379407.0,25.4127,25.422,25.3941,25.422,379407.0
2019-08-21 14:00:00,27.39,27.42,27.33,27.4,389982.0,25.422,25.4498,25.3663,25.4313,389982.0
2019-08-21 14:30:00,27.4,27.4,27.35,27.38,436700.0,25.4313,25.4313,25.3849,25.4127,436700.0
2019-08-21 15:00:00,27.38,27.44,27.37,27.42,446399.0,25.4127,25.4684,25.4034,25.4498,446399.0
2019-08-21 15:30:00,27.42,27.46,27.42,27.45,567716.0,25.4498,25.4869,25.4498,25.4777,567716.0
2019-08-22 09:30:00,27.26,27.28,27.23,27.27,168438.0,25.3013,25.3199,25.2735,25.3106,168438.0
2019-08-22 10:00:00,27.27,27.27,27.16,27.17,37150.0,25.3106,25.3106,25.2085,25.2178,37150.0
2019-08-22 10:30:00,27.17,27.17,27.13,27.14,32237.0,25.2178,25.2178,25.1807,25.1899,32237.0
2019-08-22 11:00:00,27.15,27.19,27.14,27.16,39562.0,25.1992,25.2363,25.1899,25.2085,39562.0
2019-08-22 11:30:00,27.16,27.19,27.16,27.19,11359.0,25.2085,25.2363,25.2085,25.2363,11359.0
2019-08-22 12:00:00,27.19,27.23,27.18,27.18,29452.0,25.2363,25.2735,25.2271,25.2271,29452.0
2019-08-22 12:30:00,27.18,27.2,27.18,27.19,10891.0,25.2271,25.2456,25.2271,25.2363,10891.0
2019-08-22 13:00:00,27.19,27.24,27.19,27.23,9511.0,25.2363,25.2828,25.2363,25.2735,9511.0
2019-08-22 13:30:00,27.22,27.23,27.21,27.22,5200.0,25.2642,25.2735,25.2549,25.2642,5200.0
2019-08-22 14:00:00,27.21,27.22,27.21,27.21,3800.0,25.2549,25.2642,25.2549,25.2549,3800.0
2019-08-22 14:30:00,27.21,27.24,27.21,27.24,10755.0,25.2549,25.2828,25.2549,25.2828,10755.0
2019-08-22 15:00:00,27.23,27.23,27.21,27.22,19216.0,25.2735,25.2735,25.2549,25.2642,19216.0
2019-08-22 15:30:00,27.22,27.24,27.18,27.18,244238.0,25.2642,25.2828,25.2271,25.2271,244238.0
2019-08-23 09:30:00,27.15,27.18,27.1,27.15,150023.0,25.1992,25.2271,25.1528,25.1992,150023.0
2019-08-23 10:00:00,27.15,27.25,27.15,27.24,44070.0,25.1992,25.292,25.1992,25.2828,44070.0
2019-08-23 10:30:00,27.23,27.3,27.21,27.22,57891.0,25.2735,25.3384,25.2549,25.2642,57891.0
2019-08-23 11:00:00,27.23,27.25,26.82,26.85,201614.0,25.2735,25.292,24.8929,24.9208,201614.0
2019-08-23 11:30:00,26.85,26.86,26.79,26.79,62101.0,24.9208,24.9301,24.8651,24.8651,62101.0
2019-08-23 12:00:00,26.77,26.8,26.72,26.72,99267.0,24.8465,24.8744,24.8001,24.8001,99267.0
2019-08-23 12:30:00,26.72,26.78,26.69,26.72,106060.0,24.8001,24.8558,24.7723,24.8001,106060.0
2019-08-23 13:00:00,26.71,26.71,26.65,26.66,49324.0,24.7908,24.7908,24.7351,24.7444,49324.0
2019-08-23 13:30:00,26.65,26.69,26.65,26.68,73549.0,24.7351,24.7723,24.7351,24.763,73549.0
2019-08-23 14:00:00,26.68,26.68,26.66,26.66,108478.0,24.763,24.763,24.7444,24.7444,108478.0
2019-08-23 14:30:00,26.66,26.66,26.64,26.64,46647.0,24.7444,24.7444,24.7259,24.7259,46647.0
2019-08-23 15:00:00,26.63,26.65,26.61,26.63,96770.0,24.7166,24.7351,24.698,24.7166,96770.0
2019-08-23 15:30:00,26.63,26.69,26.63,26.67,134224.0,24.7166,24.7723,24.7166,24.7537,134224.0
2019-08-26 09:30:00,27.0,27.0,26.88,26.91,177616.0,25.06,25.06,24.9486,24.9765,177616.0
2019-08-26 10:00:00,26.9,26.9,26.83,26.85,39808.0,24.9672,24.9672,24.9022,24.9208,39808.0
2019-08-26 10:30:00,26.83,26.88,26.82,26.85,77149.0,24.9022,24.9486,24.8929,24.9208,77149.0
2019-08-26 11:00:00,26.86,26.9,26.85,26.89,55210.0,24.9301,24.9672,24.9208,24.9579,55210.0
2019-08-26 11:30:00,26.89,26.9,26.85,26.86,65964.0,24.9579,24.9672,24.9208,24.9301,65964.0
2019-08-26 12:00:00,26.86,26.94,26.85,26.93,135252.0,24.9301,25.0043,24.9208,24.995,135252.0
2019-08-26 12:30:00,26.93,26.93,26.9,26.9,20414.0,24.995,24.995,24.9672,24.9672,20414.0
2019-08-26 13:00:00,26.9,26.91,26.87,26.89,28523.0,24.9672,24.9765,24.9393,24.9579,28523.0
2019-08-26 13:30:00,26.88,26.89,26.87,26.87,27103.0,24.9486,24.9579,24.9393,24.9393,27103.0
2019-08-26 14:00:00,26.86,26.86,26.84,26.84,25703.0,24.9301,24.9301,24.9115,24.9115,25703.0
2019-08-26 14:30:00,26.83,26.86,26.83,26.86,29779.0,24.9022,24.9301,24.9022,24.9301,29779.0
2019-08-26 15:00:00,26.87,26.89,26.85,26.86,45137.0,24.9393,24.9579,24.9208,24.9301,45137.0
2019-08-26 15:30:00,26.86,26.95,26.86,26.94,127705.0,24.9301,25.0136,24.9301,25.0043,127705.0
2019-08-27 09:30:00,27.22,27.26,27.18,27.19,156291.0,25.2642,25.3013,25.2271,25.2363,156291.0
2019-08-27 10:00:00,27.19,27.19,27.14,27.16,73833.0,25.2363,25.2363,25.1899,25.2085,73833.0
2019-08-27 10:30:00,27.16,27.18,27.16,27.17,71382.0,25.2085,25.2271,25.2085,25.2178,71382.0
2019-08-27 11:00:00,27.16,27.16,27.08,27.09,84091.0,25.2085,25.2085,25.1343,25.1435,84091.0
2019-08-27 11:30:00,27.09,27.14,27.08,27.09,40632.0,25.1435,25.1899,25.1343,25.1435,40632.0
2019-08-27 12:00:00,27.09,27.09,27.06,27.08,29331.0,25.1435,25.1435,25.1157,25.1343,29331.0
2019-08-27 12:30:00,27.08,27.08,27.02,27.03,54294.0,25.1343,25.1343,25.0786,25.0878,54294.0
2019-08-27 13:00:00,27.03,27.03,27.01,27.02,237006.0,25.0878,25.0878,25.0693,25.0786,237006.0
2019-08-27 13:30:00,27.02,27.05,27.0,27.0,132490.0,25.0786,25.1064,25.06,25.06,132490.0
2019-08-27 14:00:00,27.01,27.01,26.98,26.98,264205.0,25.0693,25.0693,25.0414,25.0414,264205.0
2019-08-27 14:30:00,26.98,26.99,26.96,26.99,163575.0,25.0414,25.0507,25.0229,25.0507,163575.0
2019-08-27 15:00:00,26.99,27.01,26.96,26.97,64760.0,25.0507,25.0693,25.0229,25.0322,64760.0
2019-08-27 15:30:00,26.96,26.98,26.9,26.9,148667.0,25.0229,25.0414,24.9672,24.9672,148667.0
2019-08-28 09:30:00,26.76,26.85,26.73,26.84,55400.0,24.8372,24.9208,24.8094,24.9115,55400.0
2019-08-28 10:00:00,26.83,26.86,26.82,26.82,30791.0,24.9022,24.9301,24.8929,24.8929,30791.0
2019-08-28 10:30:00,26.83,26.88,26.83,26.86,16202.0,24.9022,24.9486,24.9022,24.9301,16202.0
2019-08-28 11:00:00,26.85,26.9,26.85,26.89,28794.0,24.9208,24.9672,24.9208,24.9579,28794.0
2019-08-28 11:30:00,26.9,26.91,26.89,26.89,59789.0,24.9672,24.9765,24.9579,24.9579,59789.0
2019-08-28 12:00:00,26.89,26.9,26.89,26.9,20767.0,24.9579,24.9672,24.9579,24.9672,20767.0
2019-08-28 12:30:00,26.9,26.92,26.9,26.92,14715.0,24.9672,24.9857,24.9672,24.9857,14715.0
2019-08-28 13:00:00,26.91,26.91,26.89,26.91,7917.0,24.9765,24.9765,24.9579,24.9765,7917.0
2019-08-28 13:30:00,26.92,26.93,26.92,26.93,24415.0,24.9857,24.995,24.9857,24.995,24415.0
2019-08-28 14:00:00,26.93,26.93,26.92,26.93,8297.0,24.995,24.995,24.9857,24.995,8297.0
2019-08-28 14:30:00,26.93,26.95,26.93,26.94,5702.0,24.995,25.0136,24.995,25.0043,5702.0
2019-08-28 15:00:00,26.94,26.95,26.93,26.93,24939.0,25.0043,25.0136,24.995,24.995,24939.0
2019-08-28 15:30:00,26.93,26.95,26.92,26.92,23851.0,24.995,25.0136,24.9857,24.9857,23851.0
2019-08-29 09:30:00,27.23,27.3,27.21,27.27,128292.0,25.2735,25.3384,25.2549,25.3106,128292.0
2019-08-29 10:00:00,27.26,27.26,27.23,27.24,50382.0,25.3013,25.3013,25.2735,25.2828,50382.0
2019-08-29 10:30:00,27.24,27.25,27.16,27.22,56548.0,25.2828,25.292,25.2085,25.2642,56548.0
2019-08-29 11:00:00,27.22,27.25,27.21,27.24,46277.0,25.2642,25.292,25.2549,25.2828,46277.0
2019-08-29 11:30:00,27.26,27.26,27.25,27.26,17451.0,25.3013,25.3013,25.292,25.3013,17451.0
2019-08-29 12:00:00,27.25,27.26,27.25,27.25,45223.0,25.292,25.3013,25.292,25.292,45223.0
2019-08-29 12:30:00,27.25,27.28,27.25,27.28,14258.0,25.292,25.3199,25.292,25.3199,14258.0
2019-08-29 13:00:00,27.28,27.28,27.28,27.28,4195.0,25.3199,25.3199,25.3199,25.3199,4195.0
2019-08-29 13:30:00,27.28,27.28,27.28,27.28,6600.0,25.3199,25.3199,25.3199,25.3199,6600.0
2019-08-29 14:00:00,27.28,27.29,27.26,27.27,10534.0,25.3199,25.3292,25.3013,25.3106,10534.0
2019-08-29 14:30:00,27.28,27.28,27.27,27.27,6040.0,25.3199,25.3199,25.3106,25.3106,6040.0
2019-08-29 15:00:00,27.27,27.27,27.26,27.26,16100.0,25.3106,25.3106,25.3013,25.3013,16100.0
2019-08-29 15:30:00,27.27,27.27,27.23,27.23,119967.0,25.3106,25.3106,25.2735,25.2735,119967.0
2019-08-30 09:30:00,27.13,27.14,27.09,27.09,84582.0,25.1807,25.1899,25.1435,25.1435,84582.0
2019-08-30 10:00:00,27.11,27.12,27.06,27.06,89296.0,25.1621,25.1714,25.1157,25.1157,89296.0
2019-08-30 10:30:00,27.06,27.11,27.06,27.09,190494.0,25.1157,25.1621,25.1157,25.1435,190494.0
2019-08-30 11:00:00,27.08,27.08,27.0,27.02,46566.0,25.1343,25.1343,25.06,25.0786,46566.0
2019-08-30 11:30:00,27.04,27.05,27.01,27.02,79820.0,25.0971,25.1064,25.0693,25.0786,79820.0
2019-08-30 12:00:00,27.03,27.05,27.02,27.05,7500.0,25.0878,25.1064,25.0786,25.1064,7500.0
2019-08-30 12:30:00,27.05,27.07,27.04,27.06,13692.0,25.1064,25.125,25.0971,25.1157,13692.0
2019-08-30 13:00:00,27.05,27.06,27.02,27.02,43841.0,25.1064,25.1157,25.0786,25.0786,43841.0
2019-08-30 13:30:00,27.01,27.02,27.01,27.02,4331.0,25.0693,25.0786,25.0693,25.0786,4331.0
2019-08-30 14:00:00,27.02,27.06,27.02,27.06,38117.0,25.0786,25.1157,25.0786,25.1157,38117.0
2019-08-30 14:30:00,27.06,27.07,27.04,27.06,16657.0,25.1157,25.125,25.0971,25.1157,16657.0
2019-08-30 15:00:00,27.06,27.08,27.05,27.08,19315.0,25.1157,25.1343,25.1064,25.1343,19315.0
2019-08-30 15:30:00,27.08,27.1,27.05,27.05,89819.0,25.1343,25.1528,25.1064,25.1064,89819.0
2019-09-03 09:30:00,27.2,27.24,27.13,27.22,59535.0,25.2456,25.2828,25.1807,25.2642,59535.0
2019-09-03 10:00:00,27.2,27.22,27.14,27.18,47747.0,25.2456,25.2642,25.1899,25.2271,47747.0
2019-09-03 10:30:00,27.18,27.26,27.16,27.26,29104.0,25.2271,25.3013,25.2085,25.3013,29104.0
2019-09-03 11:00:00,27.26,27.26,27.2,27.23,24203.0,25.3013,25.3013,25.2456,25.2735,24203.0
2019-09-03 11:30:00,27.25,27.28,27.23,27.27,54797.0,25.292,25.3199,25.2735,25.3106,54797.0
2019-09-03 12:00:00,27.27,27.27,27.25,27.27,47684.0,25.3106,25.3106,25.292,25.3106,47684.0
2019-09-03 12:30:00,27.27,27.28,27.26,27.26,6445.0,25.3106,25.3199,25.3013,25.3013,6445.0
2019-09-03 13:00:00,27.27,27.27,27.27,27.27,11770.0,25.3106,25.3106,25.3106,25.3106,11770.0
2019-09-03 13:30:00,27.27,27.27,27.25,27.26,13090.0,25.3106,25.3106,25.292,25.3013,13090.0
2019-09-03 14:00:00,27.26,27.26,27.25,27.26,9273.0,25.3013,25.3013,25.292,25.3013,9273.0
2019-09-03 14:30:00,27.26,27.26,27.25,27.26,18120.0,25.3013,25.3013,25.292,25.3013,18120.0
2019-09-03 15:00:00,27.26,27.3,27.25,27.28,54567.0,25.3013,25.3384,25.292,25.3199,54567.0
2019-09-03 15:30:00,27.28,27.31,27.28,27.31,73995.0,25.3199,25.3477,25.3199,25.3477,73995.0
2019-09-04 09:30:00,27.63,27.65,27.6,27.63,121758.0,25.6447,25.6633,25.6169,25.6447,121758.0
2019-09-04 10:00:00,27.64,27.67,27.63,27.67,118371.0,25.654,25.6819,25.6447,25.6819,118371.0
2019-09-04 10:30:00,27.67,27.69,27.66,27.67,51495.0,25.6819,25.7004,25.6726,25.6819,51495.0
2019-09-04 11:00:00,27.68,27.7,27.67,27.7,39895.0,25.6911,25.7097,25.6819,25.7097,39895.0
2019-09-04 11:30:00,27.7,27.72,27.7,27.7,24201.0,25.7097,25.7283,25.7097,25.7097,24201.0
2019-09-04 12:00:00,27.69,27.7,27.68,27.68,8871.0,25.7004,25.7097,25.6911,25.6911,8871.0
2019-09-04 12:30:00,27.69,27.71,27.69,27.71,8398.0,25.7004,25.719,25.7004,25.719,8398.0
2019-09-04 13:00:00,27.72,27.73,27.72,27.72,10972.0,25.7283,25.7375,25.7283,25.7283,10972.0
2019-09-04 13:30:00,27.72,27.72,27.71,27.72,20390.0,25.7283,25.7283,25.719,25.7283,20390.0
2019-09-04 14:00:00,27.72,27.73,27.72,27.73,39407.0,25.7283,25.7375,25.7283,25.7375,39407.0
2019-09-04 14:30:00,27.73,27.73,27.7,27.72,28819.0,25.7375,25.7375,25.7097,25.7283,28819.0
2019-09-04 15:00:00,27.73,27.75,27.73,27.75,53862.0,25.7375,25.7561,25.7375,25.7561,53862.0
2019-09-04 15:30:00,27.74,27.75,27.69,27.74,100136.0,25.7468,25.7561,25.7004,25.7468,100136.0
2019-09-05 09:30:00,28.15,28.19,28.12,28.18,176499.0,26.1274,26.1645,26.0995,26.1552,176499.0
2019-09-05 10:00:00,28.18,28.22,28.15,28.16,65366.0,26.1552,26.1923,26.1274,26.1367,65366.0
2019-09-05 10:30:00,28.17,28.19,28.15,28.18,124678.0,26.1459,26.1645,26.1274,26.1552,124678.0
2019-09-05 11:00:00,28.18,28.21,28.16,28.21,239877.0,26.1552,26.1831,26.1367,26.1831,239877.0
2019-09-05 11:30:00,28.2,28.22,28.18,28.22,289917.0,26.1738,26.1923,26.1552,26.1923,289917.0
2019-09-05 12:00:00,28.22,28.23,28.19,28.21,224791.0,26.1923,26.2016,26.1645,26.1831,224791.0
2019-09-05 12:30:00,28.2,28.24,28.2,28.24,208047.0,26.1738,26.2109,26.1738,26.2109,208047.0
2019-09-05 13:00:00,28.24,28.25,28.21,28.22,205777.0,26.2109,26.2202,26.1831,26.1923,205777.0
2019-09-05 13:30:00,28.23,28.23,28.2,28.23,156894.0,26.2016,26.2016,26.1738,26.2016,156894.0
2019-09-05 14:00:00,28.23,28.23,28.19,28.19,211953.0,26.2016,26.2016,26.1645,26.1645,211953.0
2019-09-05 14:30:00,28.2,28.22,28.19,28.22,134313.0,26.1738,26.1923,26.1645,26.1923,134313.0
2019-09-05 15:00:00,28.22,28.26,28.22,28.25,238280.0,26.1923,26.2295,26.1923,26.2202,238280.0
2019-09-05 15:30:00,28.25,28.26,28.22,28.23,497204.0,26.2202,26.2295,26.1923,26.2016,497204.0
2019-09-06 09:30:00,28.43,28.49,28.36,28.42,229811.0,26.3873,26.4429,26.3223,26.378,229811.0
2019-09-06 10:00:00,28.42,28.45,28.41,28.41,89126.0,26.378,26.4058,26.3687,26.3687,89126.0
2019-09-06 10:30:00,28.42,28.42,28.38,28.4,37704.0,26.378,26.378,26.3408,26.3594,37704.0
2019-09-06 11:00:00,28.4,28.42,28.4,28.41,56721.0,26.3594,26.378,26.3594,26.3687,56721.0
2019-09-06 11:30:00,28.42,28.42,28.41,28.42,10559.0,26.378,26.378,26.3687,26.378,10559.0
2019-09-06 12:00:00,28.4,28.41,28.39,28.4,10420.0,26.3594,26.3687,26.3501,26.3594,10420.0
2019-09-06 12:30:00,28.39,28.42,28.37,28.41,35632.0,26.3501,26.378,26.3316,26.3687,35632.0
2019-09-06 13:00:00,28.41,28.42,28.4,28.42,19569.0,26.3687,26.378,26.3594,26.378,19569.0
2019-09-06 13:30:00,28.41,28.42,28.39,28.42,42413.0,26.3687,26.378,26.3501,26.378,42413.0
2019-09-06 14:00:00,28.41,28.41,28.39,28.39,14861.0,26.3687,26.3687,26.3501,26.3501,14861.0
2019-09-06 14:30:00,28.39,28.4,28.38,28.39,6877.0,26.3501,26.3594,26.3408,26.3501,6877.0
2019-09-06 15:00:00,28.38,28.4,28.36,28.39,29317.0,26.3408,26.3594,26.3223,26.3501,29317.0
2019-09-06 15:30:00,28.38,28.41,28.35,28.39,101815.0,26.3408,26.3687,26.313,26.3501,101815.0
2019-09-09 09:30:00,28.44,28.45,28.39,28.45,190384.0,26.3965,26.4058,26.3501,26.4058,190384.0
2019-09-09 10:00:00,28.45,28.48,28.45,28.47,49569.0,26.4058,26.4337,26.4058,26.4244,49569.0
2019-09-09 10:30:00,28.47,28.49,28.47,28.48,25778.0,26.4244,26.4429,26.4244,26.4337,25778.0
2019-09-09 11:00:00,28.48,28.5,28.47,28.5,16121.0,26.4337,26.4522,26.4244,26.4522,16121.0
2019-09-09 11:30:00,28.5,28.51,28.49,28.5,18282.0,26.4522,26.4615,26.4429,26.4522,18282.0
2019-09-09 12:00:00,28.5,28.5,28.46,28.46,21646.0,26.4522,26.4522,26.4151,26.4151,21646.0
2019-09-09 12:30:00,28.45,28.47,28.44,28.47,38027.0,26.4058,26.4244,26.3965,26.4244,38027.0
2019-09-09 13:00:00,28.46,28.47,28.45,28.47,21742.0,26.4151,26.4244,26.4058,26.4244,21742.0
2019-09-09 13:30:00,28.47,28.48,28.45,28.48,21731.0,26.4244,26.4337,26.4058,26.4337,21731.0
2019-09-09 14:00:00,28.48,28.49,28.46,28.46,20963.0,26.4337,26.4429,26.4151,26.4151,20963.0
2019-09-09 14:30:00,28.46,28.47,28.45,28.47,14334.0,26.4151,26.4244,26.4058,26.4244,14334.0
2019-09-09 15:00:00,28.47,28.48,28.46,28.46,15500.0,26.4244,26.4337,26.4151,26.4151,15500.0
2019-09-09 15:30:00,28.46,28.5,28.46,28.48,49741.0,26.4151,26.4522,26.4151,26.4337,49741.0
2019-09-10 09:30:00,28.48,28.48,28.36,28.37,121841.0,26.4337,26.4337,26.3223,26.3316,121841.0
2019-09-10 10:00:00,28.38,28.39,28.35,28.39,70134.0,26.3408,26.3501,26.313,26.3501,70134.0
2019-09-10 10:30:00,28.39,28.39,28.35,28.36,98262.0,26.3501,26.3501,26.313,26.3223,98262.0
2019-09-10 11:00:00,28.37,28.4,28.36,28.38,37540.0,26.3316,26.3594,26.3223,26.3408,37540.0
2019-09-10 11:30:00,28.38,28.47,28.37,28.45,39024.0,26.3408,26.4244,26.3316,26.4058,39024.0
2019-09-10 12:00:00,28.45,28.5,28.42,28.49,22324.0,26.4058,26.4522,26.378,26.4429,22324.0
2019-09-10 12:30:00,28.49,28.49,28.46,28.47,12051.0,26.4429,26.4429,26.4151,26.4244,12051.0
2019-09-10 13:00:00,28.46,28.46,28.42,28.43,7534.0,26.4151,26.4151,26.378,26.3873,7534.0
2019-09-10 13:30:00,28.43,28.45,28.43,28.43,14050.0,26.3873,26.4058,26.3873,26.3873,14050.0
2019-09-10 14:00:00,28.42,28.42,28.38,28.38,31291.0,26.378,26.378,26.3408,26.3408,31291.0
2019-09-10 14:30:00,28.38,28.39,28.37,28.39,10022.0,26.3408,26.3501,26.3316,26.3501,10022.0
2019-09-10 15:00:00,28.39,28.39,28.35,28.35,29315.0,26.3501,26.3501,26.313,26.313,29315.0
2019-09-10 15:30:00,28.36,28.42,28.36,28.39,69865.0,26.3223,26.378,26.3223,26.3501,69865.0
2019-09-11 09:30:00,28.14,28.21,28.14,28.19,84502.0,26.1181,26.1831,26.1181,26.1645,84502.0
2019-09-11 10:00:00,28.2,28.24,28.19,28.23,32619.0,26.1738,26.2109,26.1645,26.2016,32619.0
2019-09-11 10:30:00,28.24,28.28,28.23,28.28,59542.0,26.2109,26.248,26.2016,26.248,59542.0
2019-09-11 11:00:00,28.28,28.28,28.26,28.27,47976.0,26.248,26.248,26.2295,26.2387,47976.0
2019-09-11 11:30:00,28.28,28.3,28.28,28.29,30509.0,26.248,26.2666,26.248,26.2573,30509.0
2019-09-11 12:00:00,28.3,28.31,28.25,28.26,103917.0,26.2666,26.2759,26.2202,26.2295,103917.0
2019-09-11 12:30:00,28.27,28.29,28.27,28.29,25958.0,26.2387,26.2573,26.2387,26.2573,25958.0
2019-09-11 13:00:00,28.29,28.3,28.29,28.29,23703.0,26.2573,26.2666,26.2573,26.2573,23703.0
2019-09-11 13:30:00,28.29,28.3,28.29,28.29,2013.0,26.2573,26.2666,26.2573,26.2573,2013.0
2019-09-11 14:00:00,28.3,28.3,28.28,28.28,27737.0,26.2666,26.2666,26.248,26.248,27737.0
2019-09-11 14:30:00,28.28,28.28,28.26,28.26,38719.0,26.248,26.248,26.2295,26.2295,38719.0
2019-09-11 15:00:00,28.27,28.3,28.27,28.29,23243.0,26.2387,26.2666,26.2387,26.2573,23243.0
2019-09-11 15:30:00,28.3,28.31,28.27,28.3,123648.0,26.2666,26.2759,26.2387,26.2666,123648.0
2019-09-12 09:30:00,28.53,28.57,28.46,28.48,151995.0,26.4801,26.5172,26.4151,26.4337,151995.0
2019-09-12 10:00:00,28.47,28.76,28.46,28.73,278355.0,26.4244,26.6935,26.4151,26.6657,278355.0
2019-09-12 10:30:00,28.73,28.74,28.5,28.54,193721.0,26.6657,26.675,26.4522,26.4893,193721.0
2019-09-12 11:00:00,28.54,28.59,28.5,28.59,16475.0,26.4893,26.5358,26.4522,26.5358,16475.0
2019-09-12 11:30:00,28.58,28.63,28.58,28.62,23536.0,26.5265,26.5729,26.5265,26.5636,23536.0
2019-09-12 12:00:00,28.62,28.64,28.61,28.64,13531.0,26.5636,26.5822,26.5543,26.5822,13531.0
2019-09-12 12:30:00,28.64,28.65,28.63,28.65,31431.0,26.5822,26.5914,26.5729,26.5914,31431.0
2019-09-12 13:00:00,28.66,28.68,28.64,28.66,39912.0,26.6007,26.6193,26.5822,26.6007,39912.0
2019-09-12 13:30:00,28.67,28.69,28.66,28.67,17479.0,26.61,26.6286,26.6007,26.61,17479.0
2019-09-12 14:00:00,28.67,28.69,28.66,28.69,26529.0,26.61,26.6286,26.6007,26.6286,26529.0
2019-09-12 14:30:00,28.69,28.71,28.69,28.7,29504.0,26.6286,26.6471,26.6286,26.6379,29504.0
2019-09-12 15:00:00,28.69,28.7,28.68,28.69,67275.0,26.6286,26.6379,26.6193,26.6286,67275.0
2019-09-12 15:30:00,28.69,28.69,28.65,28.67,80050.0,26.6286,26.6286,26.5914,26.61,80050.0
2019-09-13 09:30:00,28.82,28.83,28.81,28.83,58529.0,26.7492,26.7585,26.7399,26.7585,58529.0
2019-09-13 10:00:00,28.83,28.86,28.83,28.86,40892.0,26.7585,26.7864,26.7585,26.7864,40892.0
2019-09-13 10:30:00,28.86,28.91,28.86,28.91,14826.0,26.7864,26.8328,26.7864,26.8328,14826.0
2019-09-13 11:00:00,28.92,28.96,28.89,28.89,12320.0,26.842,26.8792,26.8142,26.8142,12320.0
2019-09-13 11:30:00,28.9,28.92,28.89,28.92,12058.0,26.8235,26.842,26.8142,26.842,12058.0
2019-09-13 12:00:00,28.9,28.92,28.88,28.89,8621.0,26.8235,26.842,26.8049,26.8142,8621.0
2019-09-13 12:30:00,28.9,28.9,28.88,28.88,3109.0,26.8235,26.8235,26.8049,26.8049,3109.0
2019-09-13 13:00:00,28.88,28.89,28.88,28.89,2941.0,26.8049,26.8142,26.8049,26.8142,2941.0
2019-09-13 13:30:00,28.9,28.9,28.87,28.87,12307.0,26.8235,26.8235,26.7956,26.7956,12307.0
2019-09-13 14:00:00,28.87,28.89,28.87,28.87,9882.0,26.7956,26.8142,26.7956,26.7956,9882.0
2019-09-13 14:30:00,28.88,28.89,28.88,28.88,9148.0,26.8049,26.8142,26.8049,26.8049,9148.0
2019-09-13 15:00:00,28.89,28.89,28.86,28.88,21950.0,26.8142,26.8142,26.7864,26.8049,21950.0
2019-09-13 15:30:00,28.86,28.88,28.86,28.87,140364.0,26.7864,26.8049,26.7864,26.7956,140364.0
2019-09-16 09:30:00,28.58,28.59,28.51,28.55,114151.0,26.5265,26.5358,26.4615,26.4986,114151.0
2019-09-16 10:00:00,28.53,28.56,28.53,28.53,16780.0,26.4801,26.5079,26.4801,26.4801,16780.0
2019-09-16 10:30:00,28.53,28.56,28.52,28.55,26983.0,26.4801,26.5079,26.4708,26.4986,26983.0
2019-09-16 11:00:00,28.56,28.57,28.54,28.56,15038.0,26.5079,26.5172,26.4893,26.5079,15038.0
2019-09-16 11:30:00,28.56,28.56,28.48,28.48,21335.0,26.5079,26.5079,26.4337,26.4337,21335.0
2019-09-16 12:00:00,28.49,28.5,28.48,28.48,25921.0,26.4429,26.4522,26.4337,26.4337,25921.0
2019-09-16 12:30:00,28.48,28.49,28.44,28.45,31423.0,26.4337,26.4429,26.3965,26.4058,31423.0
2019-09-16 13:00:00,28.46,28.47,28.44,28.46,6349.0,26.4151,26.4244,26.3965,26.4151,6349.0
2019-09-16 13:30:00,28.45,28.45,28.43,28.43,7203.0,26.4058,26.4058,26.3873,26.3873,7203.0
2019-09-16 14:00:00,28.43,28.45,28.43,28.45,9020.0,26.3873,26.4058,26.3873,26.4058,9020.0
2019-09-16 14:30:00,28.45,28.45,28.43,28.44,22711.0,26.4058,26.4058,26.3873,26.3965,22711.0
2019-09-16 15:00:00,28.43,28.43,28.43,28.43,16622.0,26.3873,26.3873,26.3873,26.3873,16622.0
2019-09-16 15:30:00,28.44,28.46,28.43,28.45,96635.0,26.3965,26.4151,26.3873,26.4058,96635.0
2019-09-17 09:30:00,28.0,28.0,27.88,27.95,324364.0,25.9881,25.9881,25.8768,25.9417,324364.0
2019-09-17 10:00:00,27.94,27.97,27.94,27.97,20995.0,25.9325,25.9603,25.9325,25.9603,20995.0
2019-09-17 10:30:00,27.98,27.99,27.97,27.99,23695.0,25.9696,25.9789,25.9603,25.9789,23695.0
2019-09-17 11:00:00,27.99,28.01,27.99,28.01,17862.0,25.9789,25.9974,25.9789,25.9974,17862.0
2019-09-17 11:30:00,28.01,28.02,27.99,28.0,10937.0,25.9974,26.0067,25.9789,25.9881,10937.0
2019-09-17 12:00:00,28.01,28.03,27.98,27.98,16309.0,25.9974,26.016,25.9696,25.9696,16309.0
2019-09-17 12:30:00,27.98,27.99,27.98,27.99,6001.0,25.9696,25.9789,25.9696,25.9789,6001.0
2019-09-17 13:00:00,28.0,28.04,28.0,28.03,61159.0,25.9881,26.0253,25.9881,26.016,61159.0
2019-09-17 13:30:00,28.02,28.04,28.02,28.03,6498.0,26.0067,26.0253,26.0067,26.016,6498.0
2019-09-17 14:00:00,28.04,28.05,28.01,28.01,12110.0,26.0253,26.0346,25.9974,25.9974,12110.0
2019-09-17 14:30:00,28.02,28.04,28.02,28.04,9400.0,26.0067,26.0253,26.0067,26.0253,9400.0
2019-09-17 15:00:00,28.03,28.03,28.02,28.03,27668.0,26.016,26.016,26.0067,26.016,27668.0
2019-09-17 15:30:00,28.03,28.09,28.03,28.08,160826.0,26.016,26.0717,26.016,26.0624,160826.0
2019-09-18 09:30:00,28.1,28.1,28.05,28.08,14673.0,26.081,26.081,26.0346,26.0624,14673.0
2019-09-18 10:00:00,28.08,28.09,28.06,28.09,14205.0,26.0624,26.0717,26.0438,26.0717,14205.0
2019-09-18 10:30:00,28.09,28.1,28.06,28.07,26994.0,26.0717,26.081,26.0438,26.0531,26994.0
2019-09-18 11:00:00,28.08,28.08,28.04,28.04,25781.0,26.0624,26.0624,26.0253,26.0253,25781.0
2019-09-18 11:30:00,28.04,28.06,28.0,28.06,17500.0,26.0253,26.0438,25.9881,26.0438,17500.0
2019-09-18 12:00:00,28.06,28.07,28.05,28.05,13675.0,26.0438,26.0531,26.0346,26.0346,13675.0
2019-09-18 12:30:00,28.06,28.07,28.04,28.04,8850.0,26.0438,26.0531,26.0253,26.0253,8850.0
2019-09-18 13:00:00,28.05,28.06,28.05,28.05,18144.0,26.0346,26.0438,26.0346,26.0346,18144.0
2019-09-18 13:30:00,28.05,28.08,28.05,28.06,27697.0,26.0346,26.0624,26.0346,26.0438,27697.0
2019-09-18 14:00:00,28.06,28.12,27.9,27.91,74253.0,26.0438,26.0995,25.8953,25.9046,74253.0
2019-09-18 14:30:00,27.91,27.95,27.85,27.9,82382.0,25.9046,25.9417,25.8489,25.8953,82382.0
2019-09-18 15:00:00,27.9,27.95,27.87,27.91,55911.0,25.8953,25.9417,25.8675,25.9046,55911.0
2019-09-18 15:30:00,27.92,28.04,27.91,28.03,118725.0,25.9139,26.0253,25.9046,26.016,118725.0
2019-09-19 09:30:00,28.16,28.22,28.16,28.19,45587.0,26.1367,26.1923,26.1367,26.1645,45587.0
2019-09-19 10:00:00,28.2,28.2,28.18,28.19,18095.0,26.1738,26.1738,26.1552,26.1645,18095.0
2019-09-19 10:30:00,28.19,28.23,28.19,28.21,34617.0,26.1645,26.2016,26.1645,26.1831,34617.0
2019-09-19 11:00:00,28.2,28.2,28.18,28.18,40036.0,26.1738,26.1738,26.1552,26.1552,40036.0
2019-09-19 11:30:00,28.18,28.19,28.16,28.16,6272.0,26.1552,26.1645,26.1367,26.1367,6272.0
2019-09-19 12:00:00,28.17,28.17,28.14,28.14,13988.0,26.1459,26.1459,26.1181,26.1181,13988.0
2019-09-19 12:30:00,28.14,28.17,28.14,28.17,6845.0,26.1181,26.1459,26.1181,26.1459,6845.0
2019-09-19 13:00:00,28.18,28.19,28.17,28.18,6581.0,26.1552,26.1645,26.1459,26.1552,6581.0
2019-09-19 13:30:00,28.17,28.18,28.14,28.18,13811.0,26.1459,26.1552,26.1181,26.1552,13811.0
2019-09-19 14:00:00,28.17,28.18,28.17,28.18,5621.0,26.1459,26.1552,26.1459,26.1552,5621.0
2019-09-19 14:30:00,28.18,28.18,28.16,28.17,8876.0,26.1552,26.1552,26.1367,26.1459,8876.0
2019-09-19 15:00:00,28.17,28.17,28.14,28.14,24970.0,26.1459,26.1459,26.1181,26.1181,24970.0
2019-09-19 15:30:00,28.15,28.15,28.08,28.1,163308.0,26.1274,26.1274,26.0624,26.081,163308.0
2019-09-20 09:30:00,28.06,28.09,28.02,28.02,135800.0,26.0438,26.0717,26.0067,26.0067,135800.0
2019-09-20 10:00:00,28.02,28.03,27.97,28.0,139415.0,26.0067,26.016,25.9603,25.9881,139415.0
2019-09-20 10:30:00,28.0,28.0,27.97,27.98,103416.0,25.9881,25.9881,25.9603,25.9696,103416.0
2019-09-20 11:00:00,27.98,27.99,27.95,27.95,72830.0,25.9696,25.9789,25.9417,25.9417,72830.0
2019-09-20 11:30:00,27.95,27.95,27.91,27.94,94530.0,25.9417,25.9417,25.9046,25.9325,94530.0
2019-09-20 12:00:00,27.94,27.95,27.92,27.92,62115.0,25.9325,25.9417,25.9139,25.9139,62115.0
2019-09-20 12:30:00,27.92,27.93,27.91,27.93,25850.0,25.9139,25.9232,25.9046,25.9232,25850.0
2019-09-20 13:00:00,27.94,27.94,27.72,27.8,194687.0,25.9325,25.9325,25.7283,25.8025,194687.0
2019-09-20 13:30:00,27.8,27.8,27.66,27.71,141097.0,25.8025,25.8025,25.6726,25.719,141097.0
2019-09-20 14:00:00,27.72,27.77,27.7,27.75,58855.0,25.7283,25.7747,25.7097,25.7561,58855.0
2019-09-20 14:30:00,27.75,27.76,27.72,27.73,71061.0,25.7561,25.7654,25.7283,25.7375,71061.0
2019-09-20 15:00:00,27.72,27.72,27.67,27.67,122691.0,25.7283,25.7283,25.6819,25.6819,122691.0
2019-09-20 15:30:00,27.67,27.8,27.65,27.72,394374.0,25.6819,25.8025,25.6633,25.7283,394374.0
2019-09-23 09:30:00,27.55,27.68,27.55,27.67,72012.0,25.5705,25.6911,25.5705,25.6819,72012.0
2019-09-23 10:00:00,27.66,27.66,27.61,27.66,20085.0,25.6726,25.6726,25.6262,25.6726,20085.0
2019-09-23 10:30:00,27.66,27.67,27.64,27.65,22228.0,25.6726,25.6819,25.654,25.6633,22228.0
2019-09-23 11:00:00,27.66,27.67,27.66,27.67,19519.0,25.6726,25.6819,25.6726,25.6819,19519.0
2019-09-23 11:30:00,27.67,27.68,27.65,27.65,21972.0,25.6819,25.6911,25.6633,25.6633,21972.0
2019-09-23 12:00:00,27.65,27.68,27.65,27.67,7760.0,25.6633,25.6911,25.6633,25.6819,7760.0
2019-09-23 12:30:00,27.68,27.69,27.66,27.66,13500.0,25.6911,25.7004,25.6726,25.6726,13500.0
2019-09-23 13:00:00,27.67,27.68,27.67,27.68,5440.0,25.6819,25.6911,25.6819,25.6911,5440.0
2019-09-23 13:30:00,27.68,27.7,27.68,27.7,8992.0,25.6911,25.7097,25.6911,25.7097,8992.0
2019-09-23 14:00:00,27.7,27.7,27.67,27.68,13563.0,25.7097,25.7097,25.6819,25.6911,13563.0
2019-09-23 14:30:00,27.68,27.7,27.67,27.7,5521.0,25.6911,25.7097,25.6819,25.7097,5521.0
2019-09-23 15:00:00,27.7,27.73,27.7,27.73,21773.0,25.7097,25.7375,25.7097,25.7375,21773.0
2019-09-23 15:30:00,27.73,27.75,27.73,27.73,54048.0,25.7375,25.7561,25.7375,25.7375,54048.0
2019-09-24 09:30:00,27.79,27.79,27.74,27.78,48454.0,25.7932,25.7932,25.7468,25.784,48454.0
2019-09-24 10:00:00,27.78,27.78,27.68,27.71,119095.0,25.784,25.784,25.6911,25.719,119095.0
2019-09-24 10:30:00,27.7,27.73,27.69,27.7,18421.0,25.7097,25.7375,25.7004,25.7097,18421.0
2019-09-24 11:00:00,27.69,27.69,27.65,27.65,71920.0,25.7004,25.7004,25.6633,25.6633,71920.0
2019-09-24 11:30:00,27.64,27.64,27.59,27.64,60868.0,25.654,25.654,25.6076,25.654,60868.0
2019-09-24 12:00:00,27.63,27.66,27.57,27.6,41082.0,25.6447,25.6726,25.589,25.6169,41082.0
2019-09-24 12:30:00,27.61,27.64,27.59,27.61,23943.0,25.6262,25.654,25.6076,25.6262,23943.0
2019-09-24 13:00:00,27.62,27.68,27.62,27.65,19405.0,25.6355,25.6911,25.6355,25.6633,19405.0
2019-09-24 13:30:00,27.65,27.67,27.65,27.65,12575.0,25.6633,25.6819,25.6633,25.6633,12575.0
2019-09-24 14:00:00,27.64,27.74,27.62,27.7,51291.0,25.654,25.7468,25.6355,25.7097,51291.0
2019-09-24 14:30:00,27.71,27.73,27.64,27.71,42115.0,25.719,25.7375,25.654,25.719,42115.0
2019-09-24 15:00:00,27.71,27.73,27.7,27.71,37466.0,25.719,25.7375,25.7097,25.719,37466.0
2019-09-24 15:30:00,27.7,27.74,27.65,27.66,102475.0,25.7097,25.7468,25.6633,25.6726,102475.0
2019-09-25 09:30:00,27.52,27.55,27.48,27.48,90856.0,25.5426,25.5705,25.5055,25.5055,90856.0
2019-09-25 10:00:00,27.48,27.49,27.42,27.46,130921.0,25.5055,25.5148,25.4498,25.4869,130921.0
2019-09-25 10:30:00,27.47,27.65,27.45,27.62,237218.0,25.4962,25.6633,25.4777,25.6355,237218.0
2019-09-25 11:00:00,27.62,27.64,27.59,27.61,85272.0,25.6355,25.654,25.6076,25.6262,85272.0
2019-09-25 11:30:00,27.61,27.63,27.6,27.6,75899.0,25.6262,25.6447,25.6169,25.6169,75899.0
2019-09-25 12:00:00,27.62,27.64,27.61,27.63,42908.0,25.6355,25.654,25.6262,25.6447,42908.0
2019-09-25 12:30:00,27.64,27.65,27.6,27.61,30601.0,25.654,25.6633,25.6169,25.6262,30601.0
2019-09-25 13:00:00,27.61,27.64,27.61,27.63,7530.0,25.6262,25.654,25.6262,25.6447,7530.0
2019-09-25 13:30:00,27.63,27.66,27.63,27.66,23938.0,25.6447,25.6726,25.6447,25.6726,23938.0
2019-09-25 14:00:00,27.67,27.68,27.67,27.67,20267.0,25.6819,25.6911,25.6819,25.6819,20267.0
2019-09-25 14:30:00,27.68,27.69,27.67,27.69,18637.0,25.6911,25.7004,25.6819,25.7004,18637.0
2019-09-25 15:00:00,27.69,27.71,27.69,27.7,36711.0,25.7004,25.719,25.7004,25.7097,36711.0
2019-09-25 15:30:00,27.7,27.71,27.68,27.69,73073.0,25.7097,25.719,25.6911,25.7004,73073.0
2019-09-26 09:30:00,27.44,27.44,27.33,27.34,65754.0,25.4684,25.4684,25.3663,25.3756,65754.0
2019-09-26 10:00:00,27.34,27.36,27.29,27.31,61683.0,25.3756,25.3941,25.3292,25.3477,61683.0
2019-09-26 10:30:00,27.31,27.36,27.3,27.3,47944.0,25.3477,25.3941,25.3384,25.3384,47944.0
2019-09-26 11:00:00,27.29,27.3,27.26,27.3,63885.0,25.3292,25.3384,25.3013,25.3384,63885.0
2019-09-26 11:30:00,27.3,27.32,27.27,27.28,37017.0,25.3384,25.357,25.3106,25.3199,37017.0
2019-09-26 12:00:00,27.28,27.34,27.27,27.34,75528.0,25.3199,25.3756,25.3106,25.3756,75528.0
2019-09-26 12:30:00,27.33,27.34,27.3,27.3,13568.0,25.3663,25.3756,25.3384,25.3384,13568.0
2019-09-26 13:00:00,27.3,27.32,27.29,27.3,32422.0,25.3384,25.357,25.3292,25.3384,32422.0
2019-09-26 13:30:00,27.3,27.32,27.29,27.31,15908.0,25.3384,25.357,25.3292,25.3477,15908.0
2019-09-26 14:00:00,27.32,27.35,27.31,27.32,23061.0,25.357,25.3849,25.3477,25.357,23061.0
2019-09-26 14:30:00,27.33,27.33,27.31,27.32,8800.0,25.3663,25.3663,25.3477,25.357,8800.0
2019-09-26 15:00:00,27.31,27.38,27.31,27.37,71460.0,25.3477,25.4127,25.3477,25.4034,71460.0
2019-09-26 15:30:00,27.38,27.4,27.33,27.34,118126.0,25.4127,25.4313,25.3663,25.3756,118126.0
2019-09-27 09:30:00,27.44,27.44,27.4,27.4,73474.0,25.4684,25.4684,25.4313,25.4313,73474.0
2019-09-27 10:00:00,27.41,27.41,27.38,27.4,27411.0,25.4405,25.4405,25.4127,25.4313,27411.0
2019-09-27 10:30:00,27.41,27.45,27.4,27.45,43575.0,25.4405,25.4777,25.4313,25.4777,43575.0
2019-09-27 11:00:00,27.45,27.46,27.45,27.46,4416.0,25.4777,25.4869,25.4777,25.4869,4416.0
2019-09-27 11:30:00,27.46,27.47,26.86,27.05,730934.0,25.4869,25.4962,24.9301,25.1064,730934.0
2019-09-27 12:00:00,27.05,27.05,26.95,26.95,131878.0,25.1064,25.1064,25.0136,25.0136,131878.0
2019-09-27 12:30:00,26.94,26.98,26.89,26.9,54699.0,25.0043,25.0414,24.9579,24.9672,54699.0
2019-09-27 13:00:00,26.89,26.97,26.89,26.94,23126.0,24.9579,25.0322,24.9579,25.0043,23126.0
2019-09-27 13:30:00,26.93,26.95,26.9,26.93,21786.0,24.995,25.0136,24.9672,24.995,21786.0
2019-09-27 14:00:00,26.92,26.92,26.89,26.91,21660.0,24.9857,24.9857,24.9579,24.9765,21660.0
2019-09-27 14:30:00,26.91,26.93,26.89,26.91,32595.0,24.9765,24.995,24.9579,24.9765,32595.0
2019-09-27 15:00:00,26.91,26.95,26.91,26.92,34249.0,24.9765,25.0136,24.9765,24.9857,34249.0
2019-09-27 15:30:00,26.93,27.0,26.93,26.97,97300.0,24.995,25.06,24.995,25.0322,97300.0
2019-09-30 09:30:00,27.09,27.11,27.02,27.1,166735.0,25.1435,25.1621,25.0786,25.1528,166735.0
2019-09-30 10:00:00,27.1,27.16,27.1,27.14,24092.0,25.1528,25.2085,25.1528,25.1899,24092.0
2019-09-30 10:30:00,27.14,27.15,27.13,27.13,42886.0,25.1899,25.1992,25.1807,25.1807,42886.0
2019-09-30 11:00:00,27.14,27.14,27.12,27.14,25380.0,25.1899,25.1899,25.1714,25.1899,25380.0
2019-09-30 11:30:00,27.13,27.14,27.12,27.14,12778.0,25.1807,25.1899,25.1714,25.1899,12778.0
2019-09-30 12:00:00,27.15,27.15,27.14,27.14,14667.0,25.1992,25.1992,25.1899,25.1899,14667.0
2019-09-30 12:30:00,27.15,27.15,27.15,27.15,8355.0,25.1992,25.1992,25.1992,25.1992,8355.0
2019-09-30 13:00:00,27.15,27.15,27.15,27.15,0.0,25.1992,25.1992,25.1992,25.1992,0.0
2019-09-30 13:30:00,27.14,27.14,27.14,27.14,4969.0,25.1899,25.1899,25.1899,25.1899,4969.0
2019-09-30 14:00:00,27.13,27.14,27.13,27.13,12473.0,25.1807,25.1899,25.1807,25.1807,12473.0
2019-09-30 14:30:00,27.13,27.13,27.12,27.12,11417.0,25.1807,25.1807,25.1714,25.1714,11417.0
2019-09-30 15:00:00,27.11,27.11,27.09,27.1,16907.0,25.1621,25.1621,25.1435,25.1528,16907.0
2019-09-30 15:30:00,27.1,27.11,27.03,27.07,101328.0,25.1528,25.1621,25.0878,25.125,101328.0
2019-10-01 09:30:00,27.12,27.12,27.04,27.06,42257.0,25.1714,25.1714,25.0971,25.1157,42257.0
2019-10-01 10:00:00,27.05,27.05,26.93,26.97,93482.0,25.1064,25.1064,24.995,25.0322,93482.0
2019-10-01 10:30:00,26.97,26.98,26.9,26.9,50832.0,25.0322,25.0414,24.9672,24.9672,50832.0
2019-10-01 11:00:00,26.9,26.97,26.88,26.96,73537.0,24.9672,25.0322,24.9486,25.0229,73537.0
2019-10-01 11:30:00,26.97,26.99,26.95,26.95,78095.0,25.0322,25.0507,25.0136,25.0136,78095.0
2019-10-01 12:00:00,26.96,26.98,26.93,26.97,32469.0,25.0229,25.0414,24.995,25.0322,32469.0
2019-10-01 12:30:00,26.97,27.02,26.97,27.0,30118.0,25.0322,25.0786,25.0322,25.06,30118.0
2019-10-01 13:00:00,26.99,26.99,26.97,26.98,10050.0,25.0507,25.0507,25.0322,25.0414,10050.0
2019-10-01 13:30:00,26.98,26.99,26.96,26.96,15000.0,25.0414,25.0507,25.0229,25.0229,15000.0
2019-10-01 14:00:00,26.96,26.97,26.93,26.95,14137.0,25.0229,25.0322,24.995,25.0136,14137.0
2019-10-01 14:30:00,26.95,26.98,26.95,26.98,11968.0,25.0136,25.0414,25.0136,25.0414,11968.0
2019-10-01 15:00:00,26.98,26.99,26.96,26.98,31375.0,25.0414,25.0507,25.0229,25.0414,31375.0
2019-10-01 15:30:00,26.98,27.0,26.95,26.97,123214.0,25.0414,25.06,25.0136,25.0322,123214.0
2019-10-02 09:30:00,26.88,26.91,26.83,26.85,62614.0,24.9486,24.9765,24.9022,24.9208,62614.0
2019-10-02 10:00:00,26.83,26.89,26.83,26.86,32117.0,24.9022,24.9579,24.9022,24.9301,32117.0
2019-10-02 10:30:00,26.84,26.86,26.83,26.85,14971.0,24.9115,24.9301,24.9022,24.9208,14971.0
2019-10-02 11:00:00,26.85,26.87,26.83,26.83,10512.0,24.9208,24.9393,24.9022,24.9022,10512.0
2019-10-02 11:30:00,26.84,26.84,26.8,26.83,19073.0,24.9115,24.9115,24.8744,24.9022,19073.0
2019-10-02 12:00:00,26.81,26.81,26.81,26.81,18346.0,24.8837,24.8837,24.8837,24.8837,18346.0
2019-10-02 12:30:00,26.8,26.8,26.77,26.78,17832.0,24.8744,24.8744,24.8465,24.8558,17832.0
2019-10-02 13:00:00,26.78,26.83,26.78,26.82,4565.0,24.8558,24.9022,24.8558,24.8929,4565.0
2019-10-02 13:30:00,26.81,26.81,26.79,26.8,7951.0,24.8837,24.8837,24.8651,24.8744,7951.0
2019-10-02 14:00:00,26.79,26.83,26.79,26.83,17727.0,24.8651,24.9022,24.8651,24.9022,17727.0
2019-10-02 14:30:00,26.83,26.85,26.82,26.85,45562.0,24.9022,24.9208,24.8929,24.9208,45562.0
2019-10-02 15:00:00,26.85,26.88,26.84,26.88,30084.0,24.9208,24.9486,24.9115,24.9486,30084.0
2019-10-02 15:30:00,26.88,26.91,26.88,26.89,170665.0,24.9486,24.9765,24.9486,24.9579,170665.0
2019-10-03 09:30:00,26.99,26.99,26.93,26.98,36870.0,25.0507,25.0507,24.995,25.0414,36870.0
2019-10-03 10:00:00,26.97,27.03,26.89,27.01,95774.0,25.0322,25.0878,24.9579,25.0693,95774.0
2019-10-03 10:30:00,26.99,27.03,26.97,27.01,15334.0,25.0507,25.0878,25.0322,25.0693,15334.0
2019-10-03 11:00:00,27.01,27.08,27.01,27.05,71333.0,25.0693,25.1343,25.0693,25.1064,71333.0
2019-10-03 11:30:00,27.04,27.05,27.02,27.02,7281.0,25.0971,25.1064,25.0786,25.0786,7281.0
2019-10-03 12:00:00,27.03,27.05,27.03,27.05,10177.0,25.0878,25.1064,25.0878,25.1064,10177.0
2019-10-03 12:30:00,27.05,27.06,27.05,27.06,10455.0,25.1064,25.1157,25.1064,25.1157,10455.0
2019-10-03 13:00:00,27.06,27.07,27.06,27.07,6439.0,25.1157,25.125,25.1157,25.125,6439.0
2019-10-03 13:30:00,27.08,27.1,27.08,27.1,18407.0,25.1343,25.1528,25.1343,25.1528,18407.0
2019-10-03 14:00:00,27.09,27.09,27.09,27.09,8867.0,25.1435,25.1435,25.1435,25.1435,8867.0
2019-10-03 14:30:00,27.08,27.08,27.08,27.08,1955.0,25.1343,25.1343,25.1343,25.1343,1955.0
2019-10-03 15:00:00,27.08,27.08,27.07,27.08,2200.0,25.1343,25.1343,25.125,25.1343,2200.0
2019-10-03 15:30:00,27.08,27.09,27.05,27.07,114318.0,25.1343,25.1435,25.1064,25.125,114318.0
2019-10-04 09:30:00,26.99,27.06,26.97,27.06,74474.0,25.0507,25.1157,25.0322,25.1157,74474.0
2019-10-04 10:00:00,27.07,27.08,27.03,27.05,24218.0,25.125,25.1343,25.0878,25.1064,24218.0
2019-10-04 10:30:00,27.04,27.05,27.0,27.02,17799.0,25.0971,25.1064,25.06,25.0786,17799.0
2019-10-04 11:00:00,27.01,27.08,27.01,27.07,48560.0,25.0693,25.1343,25.0693,25.125,48560.0
2019-10-04 11:30:00,27.08,27.1,27.08,27.08,11777.0,25.1343,25.1528,25.1343,25.1343,11777.0
2019-10-04 12:00:00,27.08,27.08,27.06,27.07,7910.0,25.1343,25.1343,25.1157,25.125,7910.0
2019-10-04 12:30:00,27.08,27.08,27.07,27.07,4506.0,25.1343,25.1343,25.125,25.125,4506.0
2019-10-04 13:00:00,27.06,27.08,27.05,27.08,3717.0,25.1157,25.1343,25.1064,25.1343,3717.0
2019-10-04 13:30:00,27.09,27.11,27.09,27.11,6463.0,25.1435,25.1621,25.1435,25.1621,6463.0
2019-10-04 14:00:00,27.11,27.14,27.11,27.14,9686.0,25.1621,25.1899,25.1621,25.1899,9686.0
2019-10-04 14:30:00,27.14,27.16,27.14,27.15,12819.0,25.1899,25.2085,25.1899,25.1992,12819.0
2019-10-04 15:00:00,27.15,27.16,27.15,27.16,5100.0,25.1992,25.2085,25.1992,25.2085,5100.0
2019-10-04 15:30:00,27.15,27.18,27.14,27.15,106426.0,25.1992,25.2271,25.1899,25.1992,106426.0
2019-10-07 09:30:00,27.0,27.05,26.99,27.01,42435.0,25.06,25.1064,25.0507,25.0693,42435.0
2019-10-07 10:00:00,27.01,27.04,27.0,27.03,13350.0,25.0693,25.0971,25.06,25.0878,13350.0
2019-10-07 10:30:00,27.02,27.14,27.02,27.14,46030.0,25.0786,25.1899,25.0786,25.1899,46030.0
2019-10-07 11:00:00,27.14,27.16,27.07,27.07,48236.0,25.1899,25.2085,25.125,25.125,48236.0
2019-10-07 11:30:00,27.07,27.09,27.05,27.08,25770.0,25.125,25.1435,25.1064,25.1343,25770.0
2019-10-07 12:00:00,27.08,27.08,27.07,27.07,7753.0,25.1343,25.1343,25.125,25.125,7753.0
2019-10-07 12:30:00,27.06,27.06,27.04,27.04,1155.0,25.1157,25.1157,25.0971,25.0971,1155.0
2019-10-07 13:00:00,27.05,27.06,27.02,27.02,8206.0,25.1064,25.1157,25.0786,25.0786,8206.0
2019-10-07 13:30:00,27.02,27.18,27.02,27.17,178527.0,25.0786,25.2271,25.0786,25.2178,178527.0
2019-10-07 14:00:00,27.18,27.18,27.07,27.07,43867.0,25.2271,25.2271,25.125,25.125,43867.0
2019-10-07 14:30:00,27.07,27.07,27.02,27.06,29820.0,25.125,25.125,25.0786,25.1157,29820.0
2019-10-07 15:00:00,27.06,27.1,27.04,27.1,22629.0,25.1157,25.1528,25.0971,25.1528,22629.0
2019-10-07 15:30:00,27.1,27.1,27.04,27.04,39330.0,25.1528,25.1528,25.0971,25.0971,39330.0
2019-10-08 09:30:00,26.97,27.0,26.89,26.9,168673.0,25.0322,25.06,24.9579,24.9672,168673.0
2019-10-08 10:00:00,26.9,26.9,26.83,26.86,83528.0,24.9672,24.9672,24.9022,24.9301,83528.0
2019-10-08 10:30:00,26.86,26.91,26.84,26.9,54869.0,24.9301,24.9765,24.9115,24.9672,54869.0
2019-10-08 11:00:00,26.9,26.91,26.85,26.86,39693.0,24.9672,24.9765,24.9208,24.9301,39693.0
2019-10-08 11:30:00,26.85,26.85,26.82,26.84,17473.0,24.9208,24.9208,24.8929,24.9115,17473.0
2019-10-08 12:00:00,26.85,26.85,26.83,26.84,27875.0,24.9208,24.9208,24.9022,24.9115,27875.0
2019-10-08 12:30:00,26.83,26.91,26.83,26.87,50389.0,24.9022,24.9765,24.9022,24.9393,50389.0
2019-10-08 13:00:00,26.87,26.89,26.85,26.89,39825.0,24.9393,24.9579,24.9208,24.9579,39825.0
2019-10-08 13:30:00,26.9,26.93,26.89,26.92,28767.0,24.9672,24.995,24.9579,24.9857,28767.0
2019-10-08 14:00:00,26.92,26.93,26.91,26.92,24900.0,24.9857,24.995,24.9765,24.9857,24900.0
2019-10-08 14:30:00,26.92,27.0,26.84,26.9,123976.0,24.9857,25.06,24.9115,24.9672,123976.0
2019-10-08 15:00:00,26.9,26.94,26.84,26.89,75622.0,24.9672,25.0043,24.9115,24.9579,75622.0
2019-10-08 15:30:00,26.9,26.91,26.8,26.82,173559.0,24.9672,24.9765,24.8744,24.8929,173559.0
2019-10-09 09:30:00,27.26,27.32,27.26,27.3,552445.0,25.3013,25.357,25.3013,25.3384,552445.0
2019-10-09 10:00:00,27.29,27.33,27.29,27.33,38214.0,25.3292,25.3663,25.3292,25.3663,38214.0
2019-10-09 10:30:00,27.32,27.32,27.29,27.31,11020.0,25.357,25.357,25.3292,25.3477,11020.0
2019-10-09 11:00:00,27.31,27.31,27.29,27.31,16890.0,25.3477,25.3477,25.3292,25.3477,16890.0
2019-10-09 11:30:00,27.31,27.34,27.31,27.33,29120.0,25.3477,25.3756,25.3477,25.3663,29120.0
2019-10-09 12:00:00,27.33,27.34,27.32,27.32,19408.0,25.3663,25.3756,25.357,25.357,19408.0
2019-10-09 12:30:00,27.32,27.36,27.32,27.36,13155.0,25.357,25.3941,25.357,25.3941,13155.0
2019-10-09 13:00:00,27.37,27.41,27.33,27.34,14336.0,25.4034,25.4405,25.3663,25.3756,14336.0
2019-10-09 13:30:00,27.34,27.35,27.34,27.35,1900.0,25.3756,25.3849,25.3756,25.3849,1900.0
2019-10-09 14:00:00,27.35,27.36,27.33,27.35,12176.0,25.3849,25.3941,25.3663,25.3849,12176.0
2019-10-09 14:30:00,27.36,27.36,27.35,27.36,2700.0,25.3941,25.3941,25.3849,25.3941,2700.0
2019-10-09 15:00:00,27.36,27.4,27.36,27.39,20633.0,25.3941,25.4313,25.3941,25.422,20633.0
2019-10-09 15:30:00,27.39,27.39,27.28,27.3,137004.0,25.422,25.422,25.3199,25.3384,137004.0
2019-10-10 09:30:00,27.58,27.81,27.57,27.81,81484.0,25.5983,25.8118,25.589,25.8118,81484.0
2019-10-10 10:00:00,27.82,27.82,27.74,27.78,81594.0,25.8211,25.8211,25.7468,25.784,81594.0
2019-10-10 10:30:00,27.79,27.84,27.76,27.84,56753.0,25.7932,25.8396,25.7654,25.8396,56753.0
2019-10-10 11:00:00,27.83,27.83,27.81,27.83,30758.0,25.8304,25.8304,25.8118,25.8304,30758.0
2019-10-10 11:30:00,27.82,27.84,27.8,27.83,31983.0,25.8211,25.8396,25.8025,25.8304,31983.0
2019-10-10 12:00:00,27.83,27.83,27.75,27.76,54682.0,25.8304,25.8304,25.7561,25.7654,54682.0
2019-10-10 12:30:00,27.76,27.76,27.72,27.74,20460.0,25.7654,25.7654,25.7283,25.7468,20460.0
2019-10-10 13:00:00,27.75,27.76,27.74,27.76,6325.0,25.7561,25.7654,25.7468,25.7654,6325.0
2019-10-10 13:30:00,27.76,27.83,27.73,27.81,41759.0,25.7654,25.8304,25.7375,25.8118,41759.0
2019-10-10 14:00:00,27.81,27.82,27.65,27.76,126001.0,25.8118,25.8211,25.6633,25.7654,126001.0
2019-10-10 14:30:00,27.77,27.77,27.73,27.74,23634.0,25.7747,25.7747,25.7375,25.7468,23634.0
2019-10-10 15:00:00,27.75,27.78,27.75,27.77,36338.0,25.7561,25.784,25.7561,25.7747,36338.0
2019-10-10 15:30:00,27.77,27.79,27.75,27.77,109621.0,25.7747,25.7932,25.7561,25.7747,109621.0
2019-10-11 09:30:00,28.07,28.12,28.02,28.1,132454.0,26.0531,26.0995,26.0067,26.081,132454.0
2019-10-11 10:00:00,28.11,28.18,28.09,28.18,45901.0,26.0902,26.1552,26.0717,26.1552,45901.0
2019-10-11 10:30:00,28.18,28.18,28.14,28.15,15292.0,26.1552,26.1552,26.1181,26.1274,15292.0
2019-10-11 11:00:00,28.15,28.25,28.15,28.25,66041.0,26.1274,26.2202,26.1274,26.2202,66041.0
2019-10-11 11:30:00,28.26,28.28,28.16,28.16,101327.0,26.2295,26.248,26.1367,26.1367,101327.0
2019-10-11 12:00:00,28.16,28.18,28.13,28.18,60260.0,26.1367,26.1552,26.1088,26.1552,60260.0
2019-10-11 12:30:00,28.18,28.19,28.06,28.19,54329.0,26.1552,26.1645,26.0438,26.1645,54329.0
2019-10-11 13:00:00,28.19,28.31,28.17,28.23,81773.0,26.1645,26.2759,26.1459,26.2016,81773.0
2019-10-11 13:30:00,28.22,28.24,28.19,28.22,47468.0,26.1923,26.2109,26.1645,26.1923,47468.0
2019-10-11 14:00:00,28.23,28.28,28.21,28.28,146103.0,26.2016,26.248,26.1831,26.248,146103.0
2019-10-11 14:30:00,28.28,28.31,28.27,28.31,68716.0,26.248,26.2759,26.2387,26.2759,68716.0
2019-10-11 15:00:00,28.31,28.31,28.27,28.29,124153.0,26.2759,26.2759,26.2387,26.2573,124153.0
2019-10-11 15:30:00,28.29,28.33,28.14,28.16,319770.0,26.2573,26.2944,26.1181,26.1367,319770.0
2019-10-14 09:30:00,28.29,28.37,28.28,28.36,96370.0,26.2573,26.3316,26.248,26.3223,96370.0
2019-10-14 10:00:00,28.37,28.39,28.35,28.38,56110.0,26.3316,26.3501,26.313,26.3408,56110.0
2019-10-14 10:30:00,28.38,28.4,28.36,28.36,23735.0,26.3408,26.3594,26.3223,26.3223,23735.0
2019-10-14 11:00:00,28.36,28.38,28.34,28.36,45409.0,26.3223,26.3408,26.3037,26.3223,45409.0
2019-10-14 11:30:00,28.35,28.38,28.35,28.36,12606.0,26.313,26.3408,26.313,26.3223,12606.0
2019-10-14 12:00:00,28.36,28.36,28.34,28.35,11979.0,26.3223,26.3223,26.3037,26.313,11979.0
2019-10-14 12:30:00,28.35,28.35,28.34,28.35,4214.0,26.313,26.313,26.3037,26.313,4214.0
2019-10-14 13:00:00,28.35,28.35,28.34,28.35,3831.0,26.313,26.313,26.3037,26.313,3831.0
2019-10-14 13:30:00,28.35,28.35,28.34,28.35,3060.0,26.313,26.313,26.3037,26.313,3060.0
2019-10-14 14:00:00,28.34,28.34,28.34,28.34,100.0,26.3037,26.3037,26.3037,26.3037,100.0
2019-10-14 14:30:00,28.34,28.34,28.33,28.33,1910.0,26.3037,26.3037,26.2944,26.2944,1910.0
2019-10-14 15:00:00,28.33,28.33,28.31,28.31,35969.0,26.2944,26.2944,26.2759,26.2759,35969.0
2019-10-14 15:30:00,28.31,28.31,28.26,28.29,111881.0,26.2759,26.2759,26.2295,26.2573,111881.0
2019-10-15 09:30:00,28.17,28.22,28.11,28.12,84525.0,26.1459,26.1923,26.0902,26.0995,84525.0
2019-10-15 10:00:00,28.13,28.18,28.13,28.18,23227.0,26.1088,26.1552,26.1088,26.1552,23227.0
2019-10-15 10:30:00,28.18,28.25,28.18,28.25,83346.0,26.1552,26.2202,26.1552,26.2202,83346.0
2019-10-15 11:00:00,28.25,28.31,28.21,28.23,70484.0,26.2202,26.2759,26.1831,26.2016,70484.0
2019-10-15 11:30:00,28.22,28.22,28.19,28.21,15064.0,26.1923,26.1923,26.1645,26.1831,15064.0
2019-10-15 12:00:00,28.21,28.21,28.18,28.18,4178.0,26.1831,26.1831,26.1552,26.1552,4178.0
2019-10-15 12:30:00,28.17,28.19,28.17,28.19,44631.0,26.1459,26.1645,26.1459,26.1645,44631.0
2019-10-15 13:00:00,28.18,28.18,28.17,28.17,17282.0,26.1552,26.1552,26.1459,26.1459,17282.0
2019-10-15 13:30:00,28.18,28.2,28.18,28.2,17436.0,26.1552,26.1738,26.1552,26.1738,17436.0
2019-10-15 14:00:00,28.2,28.23,28.2,28.23,19681.0,26.1738,26.2016,26.1738,26.2016,19681.0
2019-10-15 14:30:00,28.23,28.23,28.21,28.22,41831.0,26.2016,26.2016,26.1831,26.1923,41831.0
2019-10-15 15:00:00,28.22,28.22,28.19,28.22,28430.0,26.1923,26.1923,26.1645,26.1923,28430.0
2019-10-15 15:30:00,28.22,28.23,28.2,28.22,133631.0,26.1923,26.2016,26.1738,26.1923,133631.0
2019-10-16 09:30:00,27.99,28.0,27.92,27.93,188986.0,25.9789,25.9881,25.9139,25.9232,188986.0
2019-10-16 10:00:00,27.93,27.96,27.91,27.96,10569.0,25.9232,25.951,25.9046,25.951,10569.0
2019-10-16 10:30:00,27.96,28.0,27.96,28.0,43987.0,25.951,25.9881,25.951,25.9881,43987.0
2019-10-16 11:00:00,28.03,28.03,28.01,28.02,48491.0,26.016,26.016,25.9974,26.0067,48491.0
2019-10-16 11:30:00,28.03,28.07,28.02,28.06,7306.0,26.016,26.0531,26.0067,26.0438,7306.0
2019-10-16 12:00:00,28.06,28.06,28.06,28.06,500.0,26.0438,26.0438,26.0438,26.0438,500.0
2019-10-16 12:30:00,28.06,28.06,28.05,28.06,15667.0,26.0438,26.0438,26.0346,26.0438,15667.0
2019-10-16 13:00:00,28.05,28.06,28.03,28.03,16561.0,26.0346,26.0438,26.016,26.016,16561.0
2019-10-16 13:30:00,28.03,28.05,28.0,28.02,25116.0,26.016,26.0346,25.9881,26.0067,25116.0
2019-10-16 14:00:00,28.03,28.04,28.02,28.03,11787.0,26.016,26.0253,26.0067,26.016,11787.0
2019-10-16 14:30:00,28.04,28.05,28.04,28.04,5857.0,26.0253,26.0346,26.0253,26.0253,5857.0
2019-10-16 15:00:00,28.04,28.05,28.03,28.05,13408.0,26.0253,26.0346,26.016,26.0346,13408.0
2019-10-16 15:30:00,28.05,28.08,28.05,28.05,33983.0,26.0346,26.0624,26.0346,26.0346,33983.0
2019-10-17 09:30:00,28.21,28.21,28.15,28.19,144415.0,26.1831,26.1831,26.1274,26.1645,144415.0
2019-10-17 10:00:00,28.19,28.19,28.17,28.17,14871.0,26.1645,26.1645,26.1459,26.1459,14871.0
2019-10-17 10:30:00,28.17,28.17,28.15,28.17,95428.0,26.1459,26.1459,26.1274,26.1459,95428.0
2019-10-17 11:00:00,28.17,28.19,28.14,28.19,23934.0,26.1459,26.1645,26.1181,26.1645,23934.0
2019-10-17 11:30:00,28.19,28.19,28.15,28.15,19395.0,26.1645,26.1645,26.1274,26.1274,19395.0
2019-10-17 12:00:00,28.15,28.15,28.14,28.15,12434.0,26.1274,26.1274,26.1181,26.1274,12434.0
2019-10-17 12:30:00,28.16,28.17,28.16,28.17,3124.0,26.1367,26.1459,26.1367,26.1459,3124.0
2019-10-17 13:00:00,28.17,28.18,28.17,28.18,4500.0,26.1459,26.1552,26.1459,26.1552,4500.0
2019-10-17 13:30:00,28.19,28.22,28.19,28.19,18200.0,26.1645,26.1923,26.1645,26.1645,18200.0
2019-10-17 14:00:00,28.19,28.19,28.17,28.18,7996.0,26.1645,26.1645,26.1459,26.1552,7996.0
2019-10-17 14:30:00,28.18,28.19,28.17,28.19,17500.0,26.1552,26.1645,26.1459,26.1645,17500.0
2019-10-17 15:00:00,28.19,28.19,28.19,28.19,11140.0,26.1645,26.1645,26.1645,26.1645,11140.0
2019-10-17 15:30:00,28.19,28.2,28.17,28.19,80063.0,26.1645,26.1738,26.1459,26.1645,80063.0
2019-10-18 09:30:00,27.73,27.8,27.73,27.78,227002.0,25.7375,25.8025,25.7375,25.784,227002.0
2019-10-18 10:00:00,27.78,27.78,27.75,27.77,157123.0,25.784,25.784,25.7561,25.7747,157123.0
2019-10-18 10:30:00,27.77,27.79,27.75,27.79,116009.0,25.7747,25.7932,25.7561,25.7932,116009.0
2019-10-18 11:00:00,27.8,27.8,27.78,27.8,25740.0,25.8025,25.8025,25.784,25.8025,25740.0
2019-10-18 11:30:00,27.8,27.81,27.76,27.76,42940.0,25.8025,25.8118,25.7654,25.7654,42940.0
2019-10-18 12:00:00,27.75,27.78,27.68,27.71,97964.0,25.7561,25.784,25.6911,25.719,97964.0
2019-10-18 12:30:00,27.7,27.76,27.7,27.75,76185.0,25.7097,25.7654,25.7097,25.7561,76185.0
2019-10-18 13:00:00,27.75,27.76,27.75,27.76,11392.0,25.7561,25.7654,25.7561,25.7654,11392.0
2019-10-18 13:30:00,27.76,27.77,27.75,27.77,24390.0,25.7654,25.7747,25.7561,25.7747,24390.0
2019-10-18 14:00:00,27.78,27.79,27.77,27.79,14400.0,25.784,25.7932,25.7747,25.7932,14400.0
2019-10-18 14:30:00,27.79,27.8,27.78,27.79,28776.0,25.7932,25.8025,25.784,25.7932,28776.0
2019-10-18 15:00:00,27.8,27.83,27.79,27.81,33526.0,25.8025,25.8304,25.7932,25.8118,33526.0
2019-10-18 15:30:00,27.81,27.82,27.73,27.73,205399.0,25.8118,25.8211,25.7375,25.7375,205399.0
2019-10-21 09:30:00,27.92,27.98,27.89,27.97,87401.0,25.9139,25.9696,25.8861,25.9603,87401.0
2019-10-21 10:00:00,27.97,27.97,27.92,27.94,65390.0,25.9603,25.9603,25.9139,25.9325,65390.0
2019-10-21 10:30:00,27.94,27.95,27.91,27.92,36483.0,25.9325,25.9417,25.9046,25.9139,36483.0
2019-10-21 11:00:00,27.92,27.94,27.91,27.91,16672.0,25.9139,25.9325,25.9046,25.9046,16672.0
2019-10-21 11:30:00,27.91,27.92,27.9,27.92,13962.0,25.9046,25.9139,25.8953,25.9139,13962.0
2019-10-21 12:00:00,27.92,27.95,27.92,27.93,27541.0,25.9139,25.9417,25.9139,25.9232,27541.0
2019-10-21 12:30:00,27.93,27.93,27.91,27.91,20048.0,25.9232,25.9232,25.9046,25.9046,20048.0
2019-10-21 13:00:00,27.91,27.91,27.89,27.89,15331.0,25.9046,25.9046,25.8861,25.8861,15331.0
2019-10-21 13:30:00,27.89,27.89,27.88,27.89,6429.0,25.8861,25.8861,25.8768,25.8861,6429.0
2019-10-21 14:00:00,27.89,27.91,27.89,27.91,30069.0,25.8861,25.9046,25.8861,25.9046,30069.0
2019-10-21 14:30:00,27.91,27.91,27.9,27.91,24482.0,25.9046,25.9046,25.8953,25.9046,24482.0
2019-10-21 15:00:00,27.9,27.9,27.9,27.9,21500.0,25.8953,25.8953,25.8953,25.8953,21500.0
2019-10-21 15:30:00,27.9,27.96,27.9,27.96,58618.0,25.8953,25.951,25.8953,25.951,58618.0
2019-10-22 09:30:00,27.99,27.99,27.97,27.97,54784.0,25.9789,25.9789,25.9603,25.9603,54784.0
2019-10-22 10:00:00,27.98,27.98,27.96,27.97,34854.0,25.9696,25.9696,25.951,25.9603,34854.0
2019-10-22 10:30:00,27.97,28.0,27.97,28.0,10546.0,25.9603,25.9881,25.9603,25.9881,10546.0
2019-10-22 11:00:00,28.01,28.01,28.0,28.0,11422.0,25.9974,25.9974,25.9881,25.9881,11422.0
2019-10-22 11:30:00,28.0,28.0,27.99,27.99,30226.0,25.9881,25.9881,25.9789,25.9789,30226.0
2019-10-22 12:00:00,27.99,27.99,27.99,27.99,4700.0,25.9789,25.9789,25.9789,25.9789,4700.0
2019-10-22 12:30:00,27.99,27.99,27.99,27.99,1700.0,25.9789,25.9789,25.9789,25.9789,1700.0
2019-10-22 13:00:00,27.99,27.99,27.99,27.99,11497.0,25.9789,25.9789,25.9789,25.9789,11497.0
2019-10-22 13:30:00,28.0,28.0,28.0,28.0,11100.0,25.9881,25.9881,25.9881,25.9881,11100.0
2019-10-22 14:00:00,28.0,28.0,27.97,27.98,11485.0,25.9881,25.9881,25.9603,25.9696,11485.0
2019-10-22 14:30:00,27.99,28.0,27.94,27.95,27058.0,25.9789,25.9881,25.9325,25.9417,27058.0
2019-10-22 15:00:00,27.96,27.96,27.94,27.96,10356.0,25.951,25.951,25.9325,25.951,10356.0
2019-10-22 15:30:00,27.97,27.97,27.93,27.95,25574.0,25.9603,25.9603,25.9232,25.9417,25574.0
2019-10-23 09:30:00,27.84,27.89,27.8,27.88,110237.0,25.8396,25.8861,25.8025,25.8768,110237.0
2019-10-23 10:00:00,27.88,27.9,27.86,27.86,58814.0,25.8768,25.8953,25.8582,25.8582,58814.0
2019-10-23 10:30:00,27.87,27.89,27.84,27.89,33658.0,25.8675,25.8861,25.8396,25.8861,33658.0
2019-10-23 11:00:00,27.9,27.92,27.89,27.92,27893.0,25.8953,25.9139,25.8861,25.9139,27893.0
2019-10-23 11:30:00,27.92,27.93,27.92,27.93,13565.0,25.9139,25.9232,25.9139,25.9232,13565.0
2019-10-23 12:00:00,27.93,27.94,27.93,27.94,41588.0,25.9232,25.9325,25.9232,25.9325,41588.0
2019-10-23 12:30:00,27.94,27.95,27.94,27.94,12700.0,25.9325,25.9417,25.9325,25.9325,12700.0
2019-10-23 13:00:00,27.95,27.95,27.94,27.94,10640.0,25.9417,25.9417,25.9325,25.9325,10640.0
2019-10-23 13:30:00,27.94,27.97,27.94,27.97,21560.0,25.9325,25.9603,25.9325,25.9603,21560.0
2019-10-23 14:00:00,27.97,27.97,27.96,27.97,17160.0,25.9603,25.9603,25.951,25.9603,17160.0
2019-10-23 14:30:00,27.97,27.97,27.97,27.97,10400.0,25.9603,25.9603,25.9603,25.9603,10400.0
2019-10-23 15:00:00,27.97,27.99,27.97,27.99,27388.0,25.9603,25.9789,25.9603,25.9789,27388.0
2019-10-23 15:30:00,27.99,28.0,27.95,27.95,75990.0,25.9789,25.9881,25.9417,25.9417,75990.0
2019-10-24 09:30:00,27.87,27.88,27.83,27.83,26710.0,25.8675,25.8768,25.8304,25.8304,26710.0
2019-10-24 10:00:00,27.83,27.83,27.82,27.83,39608.0,25.8304,25.8304,25.8211,25.8304,39608.0
2019-10-24 10:30:00,27.83,27.84,27.83,27.83,36068.0,25.8304,25.8396,25.8304,25.8304,36068.0
2019-10-24 11:00:00,27.83,27.86,27.83,27.86,13105.0,25.8304,25.8582,25.8304,25.8582,13105.0
2019-10-24 11:30:00,27.87,27.91,27.85,27.9,159179.0,25.8675,25.9046,25.8489,25.8953,159179.0
2019-10-24 12:00:00,27.9,27.9,27.8,27.83,96249.0,25.8953,25.8953,25.8025,25.8304,96249.0
2019-10-24 12:30:00,27.84,27.88,27.84,27.86,6699.0,25.8396,25.8768,25.8396,25.8582,6699.0
2019-10-24 13:00:00,27.86,27.86,27.83,27.83,12654.0,25.8582,25.8582,25.8304,25.8304,12654.0
2019-10-24 13:30:00,27.84,27.84,27.83,27.83,8100.0,25.8396,25.8396,25.8304,25.8304,8100.0
2019-10-24 14:00:00,27.83,27.84,27.82,27.83,12549.0,25.8304,25.8396,25.8211,25.8304,12549.0
2019-10-24 14:30:00,27.83,27.84,27.82,27.83,9300.0,25.8304,25.8396,25.8211,25.8304,9300.0
2019-10-24 15:00:00,27.83,27.84,27.83,27.84,17494.0,25.8304,25.8396,25.8304,25.8396,17494.0
2019-10-24 15:30:00,27.83,27.85,27.8,27.81,49037.0,25.8304,25.8489,25.8025,25.8118,49037.0
2019-10-25 09:30:00,27.92,27.95,27.92,27.95,117072.0,25.9139,25.9417,25.9139,25.9417,117072.0
2019-10-25 10:00:00,27.94,28.0,27.94,27.99,42595.0,25.9325,25.9881,25.9325,25.9789,42595.0
2019-10-25 10:30:00,27.99,28.05,27.99,28.05,57605.0,25.9789,26.0346,25.9789,26.0346,57605.0
2019-10-25 11:00:00,28.06,28.12,28.04,28.12,148674.0,26.0438,26.0995,26.0253,26.0995,148674.0
2019-10-25 11:30:00,28.12,28.13,28.11,28.11,46101.0,26.0995,26.1088,26.0902,26.0902,46101.0
2019-10-25 12:00:00,28.1,28.11,28.09,28.11,16556.0,26.081,26.0902,26.0717,26.0902,16556.0
2019-10-25 12:30:00,28.11,28.15,28.1,28.14,44834.0,26.0902,26.1274,26.081,26.1181,44834.0
2019-10-25 13:00:00,28.14,28.18,28.14,28.18,47042.0,26.1181,26.1552,26.1181,26.1552,47042.0
2019-10-25 13:30:00,28.18,28.19,28.18,28.19,6700.0,26.1552,26.1645,26.1552,26.1645,6700.0
2019-10-25 14:00:00,28.18,28.18,28.15,28.16,29418.0,26.1552,26.1552,26.1274,26.1367,29418.0
2019-10-25 14:30:00,28.15,28.15,28.13,28.14,5280.0,26.1274,26.1274,26.1088,26.1181,5280.0
2019-10-25 15:00:00,28.17,28.18,28.17,28.18,3900.0,26.1459,26.1552,26.1459,26.1552,3900.0
2019-10-25 15:30:00,28.18,28.19,28.17,28.19,72904.0,26.1552,26.1645,26.1459,26.1645,72904.0
2019-10-28 09:30:00,28.35,28.39,28.35,28.38,111375.0,26.313,26.3501,26.313,26.3408,111375.0
2019-10-28 10:00:00,28.39,28.4,28.38,28.4,25463.0,26.3501,26.3594,26.3408,26.3594,25463.0
2019-10-28 10:30:00,28.4,28.41,28.34,28.34,44111.0,26.3594,26.3687,26.3037,26.3037,44111.0
2019-10-28 11:00:00,28.34,28.37,28.34,28.37,14008.0,26.3037,26.3316,26.3037,26.3316,14008.0
2019-10-28 11:30:00,28.38,28.38,28.38,28.38,10615.0,26.3408,26.3408,26.3408,26.3408,10615.0
2019-10-28 12:00:00,28.39,28.4,28.38,28.4,8740.0,26.3501,26.3594,26.3408,26.3594,8740.0
2019-10-28 12:30:00,28.4,28.4,28.38,28.38,16725.0,26.3594,26.3594,26.3408,26.3408,16725.0
2019-10-28 13:00:00,28.38,28.4,28.38,28.4,10300.0,26.3408,26.3594,26.3408,26.3594,10300.0
2019-10-28 13:30:00,28.4,28.41,28.39,28.39,11003.0,26.3594,26.3687,26.3501,26.3501,11003.0
2019-10-28 14:00:00,28.4,28.4,28.39,28.4,13558.0,26.3594,26.3594,26.3501,26.3594,13558.0
2019-10-28 14:30:00,28.4,28.41,28.4,28.41,2400.0,26.3594,26.3687,26.3594,26.3687,2400.0
2019-10-28 15:00:00,28.41,28.41,28.4,28.41,9800.0,26.3687,26.3687,26.3594,26.3687,9800.0
2019-10-28 15:30:00,28.41,28.42,28.36,28.37,189538.0,26.3687,26.378,26.3223,26.3316,189538.0
2019-10-29 09:30:00,28.07,28.11,28.07,28.11,57466.0,26.0531,26.0902,26.0531,26.0902,57466.0
2019-10-29 10:00:00,28.11,28.13,28.08,28.12,109296.0,26.0902,26.1088,26.0624,26.0995,109296.0
2019-10-29 10:30:00,28.11,28.14,28.11,28.11,14510.0,26.0902,26.1181,26.0902,26.0902,14510.0
2019-10-29 11:00:00,28.11,28.14,28.11,28.12,56029.0,26.0902,26.1181,26.0902,26.0995,56029.0
2019-10-29 11:30:00,28.12,28.14,28.07,28.08,74401.0,26.0995,26.1181,26.0531,26.0624,74401.0
2019-10-29 12:00:00,28.07,28.09,28.06,28.09,37460.0,26.0531,26.0717,26.0438,26.0717,37460.0
2019-10-29 12:30:00,28.09,28.09,28.09,28.09,6100.0,26.0717,26.0717,26.0717,26.0717,6100.0
2019-10-29 13:00:00,28.09,28.09,28.08,28.08,3300.0,26.0717,26.0717,26.0624,26.0624,3300.0
2019-10-29 13:30:00,28.08,28.08,28.08,28.08,1200.0,26.0624,26.0624,26.0624,26.0624,1200.0
2019-10-29 14:00:00,28.08,28.08,28.07,28.07,2725.0,26.0624,26.0624,26.0531,26.0531,2725.0
2019-10-29 14:30:00,28.06,28.06,28.05,28.05,3900.0,26.0438,26.0438,26.0346,26.0346,3900.0
2019-10-29 15:00:00,28.05,28.06,28.05,28.06,21964.0,26.0346,26.0438,26.0346,26.0438,21964.0
2019-10-29 15:30:00,28.05,28.08,28.04,28.06,78634.0,26.0346,26.0624,26.0253,26.0438,78634.0
2019-10-30 09:30:00,27.9,27.93,27.84,27.87,47886.0,25.8953,25.9232,25.8396,25.8675,47886.0
2019-10-30 10:00:00,27.86,27.86,27.83,27.85,63502.0,25.8582,25.8582,25.8304,25.8489,63502.0
2019-10-30 10:30:00,27.84,27.87,27.84,27.87,23580.0,25.8396,25.8675,25.8396,25.8675,23580.0
2019-10-30 11:00:00,27.88,27.88,27.86,27.86,7186.0,25.8768,25.8768,25.8582,25.8582,7186.0
2019-10-30 11:30:00,27.86,27.9,27.86,27.9,18499.0,25.8582,25.8953,25.8582,25.8953,18499.0
2019-10-30 12:00:00,27.9,27.94,27.9,27.94,8781.0,25.8953,25.9325,25.8953,25.9325,8781.0
2019-10-30 12:30:00,27.94,27.94,27.93,27.94,4318.0,25.9325,25.9325,25.9232,25.9325,4318.0
2019-10-30 13:00:00,27.95,27.95,27.93,27.93,25403.0,25.9417,25.9417,25.9232,25.9232,25403.0
2019-10-30 13:30:00,27.93,27.93,27.9,27.9,16125.0,25.9232,25.9232,25.8953,25.8953,16125.0
2019-10-30 14:00:00,27.89,27.92,27.86,27.92,42177.0,25.8861,25.9139,25.8582,25.9139,42177.0
2019-10-30 14:30:00,27.91,27.98,27.85,27.98,38782.0,25.9046,25.9696,25.8489,25.9696,38782.0
2019-10-30 15:00:00,27.98,28.07,27.98,28.06,59308.0,25.9696,26.0531,25.9696,26.0438,59308.0
2019-10-30 15:30:00,28.06,28.06,28.01,28.03,88345.0,26.0438,26.0438,25.9974,26.016,88345.0
2019-10-31 09:30:00,27.98,27.99,27.92,27.93,95817.0,25.9696,25.9789,25.9139,25.9232,95817.0
2019-10-31 10:00:00,27.93,27.93,27.86,27.86,55576.0,25.9232,25.9232,25.8582,25.8582,55576.0
2019-10-31 10:30:00,27.86,27.91,27.85,27.9,48072.0,25.8582,25.9046,25.8489,25.8953,48072.0
2019-10-31 11:00:00,27.9,27.91,27.88,27.88,34645.0,25.8953,25.9046,25.8768,25.8768,34645.0
2019-10-31 11:30:00,27.89,27.91,27.88,27.88,44695.0,25.8861,25.9046,25.8768,25.8768,44695.0
2019-10-31 12:00:00,27.87,27.87,27.83,27.84,34062.0,25.8675,25.8675,25.8304,25.8396,34062.0
2019-10-31 12:30:00,27.84,27.84,27.82,27.82,7646.0,25.8396,25.8396,25.8211,25.8211,7646.0
2019-10-31 13:00:00,27.82,27.83,27.81,27.81,24230.0,25.8211,25.8304,25.8118,25.8118,24230.0
2019-10-31 13:30:00,27.81,27.82,27.81,27.81,21312.0,25.8118,25.8211,25.8118,25.8118,21312.0
2019-10-31 14:00:00,27.8,27.81,27.8,27.8,23378.0,25.8025,25.8118,25.8025,25.8025,23378.0
2019-10-31 14:30:00,27.8,27.8,27.77,27.77,7860.0,25.8025,25.8025,25.7747,25.7747,7860.0
2019-10-31 15:00:00,27.78,27.82,27.78,27.81,40793.0,25.784,25.8211,25.784,25.8118,40793.0
2019-10-31 15:30:00,27.81,27.92,27.81,27.91,205853.0,25.8118,25.9139,25.8118,25.9046,205853.0
2019-11-01 09:30:00,28.48,28.48,28.42,28.43,145502.0,26.4337,26.4337,26.378,26.3873,145502.0
2019-11-01 10:00:00,28.42,28.5,28.41,28.48,76071.0,26.378,26.4522,26.3687,26.4337,76071.0
2019-11-01 10:30:00,28.48,28.49,28.48,28.48,27781.0,26.4337,26.4429,26.4337,26.4337,27781.0
2019-11-01 11:00:00,28.48,28.49,28.45,28.45,147805.0,26.4337,26.4429,26.4058,26.4058,147805.0
2019-11-01 11:30:00,28.46,28.47,28.46,28.47,25950.0,26.4151,26.4244,26.4151,26.4244,25950.0
2019-11-01 12:00:00,28.46,28.46,28.42,28.44,26360.0,26.4151,26.4151,26.378,26.3965,26360.0
2019-11-01 12:30:00,28.44,28.45,28.44,28.45,29400.0,26.3965,26.4058,26.3965,26.4058,29400.0
2019-11-01 13:00:00,28.45,28.5,28.45,28.49,150309.0,26.4058,26.4522,26.4058,26.4429,150309.0
2019-11-01 13:30:00,28.49,28.49,28.49,28.49,34172.0,26.4429,26.4429,26.4429,26.4429,34172.0
2019-11-01 14:00:00,28.49,28.5,28.49,28.5,29100.0,26.4429,26.4522,26.4429,26.4522,29100.0
2019-11-01 14:30:00,28.51,28.51,28.48,28.48,4253.0,26.4615,26.4615,26.4337,26.4337,4253.0
2019-11-01 15:00:00,28.48,28.48,28.47,28.48,22028.0,26.4337,26.4337,26.4244,26.4337,22028.0
2019-11-01 15:30:00,28.48,28.56,28.48,28.54,177141.0,26.4337,26.5079,26.4337,26.4893,177141.0
2019-11-04 09:30:00,28.74,28.81,28.74,28.79,65906.0,26.675,26.7399,26.675,26.7214,65906.0
2019-11-04 10:00:00,28.8,28.8,28.78,28.79,54263.0,26.7307,26.7307,26.7121,26.7214,54263.0
2019-11-04 10:30:00,28.79,28.8,28.78,28.78,29783.0,26.7214,26.7307,26.7121,26.7121,29783.0
2019-11-04 11:00:00,28.78,28.8,28.78,28.78,34571.0,26.7121,26.7307,26.7121,26.7121,34571.0
2019-11-04 11:30:00,28.77,28.78,28.77,28.77,18945.0,26.7028,26.7121,26.7028,26.7028,18945.0
2019-11-04 12:00:00,28.76,28.77,28.75,28.76,20200.0,26.6935,26.7028,26.6843,26.6935,20200.0
2019-11-04 12:30:00,28.76,28.76,28.75,28.76,4674.0,26.6935,26.6935,26.6843,26.6935,4674.0
2019-11-04 13:00:00,28.77,28.77,28.76,28.76,6490.0,26.7028,26.7028,26.6935,26.6935,6490.0
2019-11-04 13:30:00,28.76,28.76,28.75,28.75,17800.0,26.6935,26.6935,26.6843,26.6843,17800.0
2019-11-04 14:00:00,28.75,28.75,28.74,28.74,38015.0,26.6843,26.6843,26.675,26.675,38015.0
2019-11-04 14:30:00,28.74,28.75,28.74,28.74,24583.0,26.675,26.6843,26.675,26.675,24583.0
2019-11-04 15:00:00,28.73,28.74,28.73,28.73,7899.0,26.6657,26.675,26.6657,26.6657,7899.0
2019-11-04 15:30:00,28.73,28.77,28.7,28.76,99595.0,26.6657,26.7028,26.6379,26.6935,99595.0
2019-11-05 09:30:00,29.0,29.01,28.93,28.93,126353.0,26.9163,26.9256,26.8513,26.8513,126353.0
2019-11-05 10:00:00,28.92,28.94,28.86,28.86,43534.0,26.842,26.8606,26.7864,26.7864,43534.0
2019-11-05 10:30:00,28.87,28.9,28.84,28.9,52797.0,26.7956,26.8235,26.7678,26.8235,52797.0
2019-11-05 11:00:00,28.9,28.92,28.9,28.92,45994.0,26.8235,26.842,26.8235,26.842,45994.0
2019-11-05 11:30:00,28.92,28.93,28.92,28.93,25346.0,26.842,26.8513,26.842,26.8513,25346.0
2019-11-05 12:00:00,28.93,28.94,28.92,28.93,28845.0,26.8513,26.8606,26.842,26.8513,28845.0
2019-11-05 12:30:00,28.93,28.93,28.92,28.93,14506.0,26.8513,26.8513,26.842,26.8513,14506.0
2019-11-05 13:00:00,28.93,28.94,28.93,28.94,12000.0,26.8513,26.8606,26.8513,26.8606,12000.0
2019-11-05 13:30:00,28.94,28.96,28.93,28.95,15329.0,26.8606,26.8792,26.8513,26.8699,15329.0
2019-11-05 14:00:00,28.95,28.96,28.95,28.96,21440.0,26.8699,26.8792,26.8699,26.8792,21440.0
2019-11-05 14:30:00,28.96,28.96,28.95,28.95,3500.0,26.8792,26.8792,26.8699,26.8699,3500.0
2019-11-05 15:00:00,28.95,28.95,28.95,28.95,5760.0,26.8699,26.8699,26.8699,26.8699,5760.0
2019-11-05 15:30:00,28.95,28.97,28.93,28.95,57156.0,26.8699,26.8885,26.8513,26.8699,57156.0
2019-11-06 09:30:00,28.86,28.86,28.77,28.8,111359.0,26.7864,26.7864,26.7028,26.7307,111359.0
2019-11-06 10:00:00,28.81,28.85,28.81,28.84,58958.0,26.7399,26.7771,26.7399,26.7678,58958.0
2019-11-06 10:30:00,28.83,28.86,28.83,28.84,20835.0,26.7585,26.7864,26.7585,26.7678,20835.0
2019-11-06 11:00:00,28.85,28.86,28.84,28.84,7164.0,26.7771,26.7864,26.7678,26.7678,7164.0
2019-11-06 11:30:00,28.85,28.88,28.65,28.73,176603.0,26.7771,26.8049,26.5914,26.6657,176603.0
2019-11-06 12:00:00,28.71,28.73,28.69,28.7,9977.0,26.6471,26.6657,26.6286,26.6379,9977.0
2019-11-06 12:30:00,28.7,28.74,28.7,28.72,37044.0,26.6379,26.675,26.6379,26.6564,37044.0
2019-11-06 13:00:00,28.72,28.73,28.67,28.72,28835.0,26.6564,26.6657,26.61,26.6564,28835.0
2019-11-06 13:30:00,28.7,28.74,28.7,28.74,13614.0,26.6379,26.675,26.6379,26.675,13614.0
2019-11-06 14:00:00,28.74,28.74,28.73,28.73,13151.0,26.675,26.675,26.6657,26.6657,13151.0
2019-11-06 14:30:00,28.73,28.73,28.72,28.73,4655.0,26.6657,26.6657,26.6564,26.6657,4655.0
2019-11-06 15:00:00,28.73,28.75,28.73,28.75,12834.0,26.6657,26.6843,26.6657,26.6843,12834.0
2019-11-06 15:30:00,28.75,28.76,28.74,28.76,64891.0,26.6843,26.6935,26.675,26.6935,64891.0
2019-11-07 09:30:00,29.11,29.16,29.09,29.14,245249.0,27.0184,27.0648,26.9998,27.0462,245249.0
2019-11-07 10:00:00,29.14,29.17,29.12,29.16,54374.0,27.0462,27.0741,27.0277,27.0648,54374.0
2019-11-07 10:30:00,29.16,29.17,29.15,29.17,15169.0,27.0648,27.0741,27.0555,27.0741,15169.0
2019-11-07 11:00:00,29.16,29.17,29.15,29.16,15243.0,27.0648,27.0741,27.0555,27.0648,15243.0
2019-11-07 11:30:00,29.15,29.25,29.13,29.24,86672.0,27.0555,27.1483,27.037,27.1391,86672.0
2019-11-07 12:00:00,29.24,29.26,29.19,29.26,46162.0,27.1391,27.1576,27.0926,27.1576,46162.0
2019-11-07 12:30:00,29.26,29.27,29.25,29.26,17553.0,27.1576,27.1669,27.1483,27.1576,17553.0
2019-11-07 13:00:00,29.26,29.26,29.25,29.25,5754.0,27.1576,27.1576,27.1483,27.1483,5754.0
2019-11-07 13:30:00,29.25,29.26,29.25,29.26,20892.0,27.1483,27.1576,27.1483,27.1576,20892.0
2019-11-07 14:00:00,29.25,29.27,29.25,29.26,10663.0,27.1483,27.1669,27.1483,27.1576,10663.0
2019-11-07 14:30:00,29.26,29.26,29.16,29.16,68987.0,27.1576,27.1576,27.0648,27.0648,68987.0
2019-11-07 15:00:00,29.17,29.17,29.07,29.1,38508.0,27.0741,27.0741,26.9813,27.0091,38508.0
2019-11-07 15:30:00,29.09,29.17,29.09,29.17,60381.0,26.9998,27.0741,26.9998,27.0741,60381.0
2019-11-08 09:30:00,28.9,28.95,28.85,28.85,109940.0,26.8235,26.8699,26.7771,26.7771,109940.0
2019-11-08 10:00:00,28.84,28.88,28.74,28.88,105451.0,26.7678,26.8049,26.675,26.8049,105451.0
2019-11-08 10:30:00,28.88,28.92,28.88,28.9,26740.0,26.8049,26.842,26.8049,26.8235,26740.0
2019-11-08 11:00:00,28.9,28.91,28.86,28.86,58562.0,26.8235,26.8328,26.7864,26.7864,58562.0
2019-11-08 11:30:00,28.87,28.93,28.87,28.92,35407.0,26.7956,26.8513,26.7956,26.842,35407.0
2019-11-08 12:00:00,28.92,28.94,28.92,28.93,50290.0,26.842,26.8606,26.842,26.8513,50290.0
2019-11-08 12:30:00,28.93,28.95,28.93,28.95,4068.0,26.8513,26.8699,26.8513,26.8699,4068.0
2019-11-08 13:00:00,28.95,28.95,28.94,28.94,3340.0,26.8699,26.8699,26.8606,26.8606,3340.0
2019-11-08 13:30:00,28.93,28.93,28.92,28.92,24159.0,26.8513,26.8513,26.842,26.842,24159.0
2019-11-08 14:00:00,28.91,28.92,28.91,28.92,18843.0,26.8328,26.842,26.8328,26.842,18843.0
2019-11-08 14:30:00,28.92,28.92,28.91,28.92,1598.0,26.842,26.842,26.8328,26.842,1598.0
2019-11-08 15:00:00,28.92,28.94,28.92,28.93,23288.0,26.842,26.8606,26.842,26.8513,23288.0
2019-11-08 15:30:00,28.93,29.0,28.93,28.99,104537.0,26.8513,26.9163,26.8513,26.907,104537.0
2019-11-11 09:30:00,28.32,28.43,28.31,28.43,284403.0,26.2852,26.3873,26.2759,26.3873,284403.0
2019-11-11 10:00:00,28.42,28.44,28.42,28.44,51381.0,26.378,26.3965,26.378,26.3965,51381.0
2019-11-11 10:30:00,28.43,28.44,28.43,28.43,18290.0,26.3873,26.3965,26.3873,26.3873,18290.0
2019-11-11 11:00:00,28.43,28.44,28.42,28.43,34331.0,26.3873,26.3965,26.378,26.3873,34331.0
2019-11-11 11:30:00,28.43,28.43,28.42,28.43,17683.0,26.3873,26.3873,26.378,26.3873,17683.0
2019-11-11 12:00:00,28.43,28.44,28.43,28.43,4904.0,26.3873,26.3965,26.3873,26.3873,4904.0
2019-11-11 12:30:00,28.43,28.45,28.43,28.45,24232.0,26.3873,26.4058,26.3873,26.4058,24232.0
2019-11-11 13:00:00,28.45,28.48,28.44,28.48,23066.0,26.4058,26.4337,26.3965,26.4337,23066.0
2019-11-11 13:30:00,28.48,28.48,28.46,28.46,8478.0,26.4337,26.4337,26.4151,26.4151,8478.0
2019-11-11 14:00:00,28.46,28.47,28.46,28.47,6400.0,26.4151,26.4244,26.4151,26.4244,6400.0
2019-11-11 14:30:00,28.47,28.47,28.47,28.47,8022.0,26.4244,26.4244,26.4244,26.4244,8022.0
2019-11-11 15:00:00,28.47,28.47,28.46,28.47,38022.0,26.4244,26.4244,26.4151,26.4244,38022.0
2019-11-11 15:30:00,28.47,28.47,28.44,28.45,51521.0,26.4244,26.4244,26.3965,26.4058,51521.0
2019-11-12 09:30:00,28.26,28.28,28.22,28.22,79340.0,26.2295,26.248,26.1923,26.1923,79340.0
2019-11-12 10:00:00,28.22,28.23,28.2,28.22,70208.0,26.1923,26.2016,26.1738,26.1923,70208.0
2019-11-12 10:30:00,28.22,28.22,28.21,28.21,8647.0,26.1923,26.1923,26.1831,26.1831,8647.0
2019-11-12 11:00:00,28.22,28.26,28.22,28.26,43027.0,26.1923,26.2295,26.1923,26.2295,43027.0
2019-11-12 11:30:00,28.26,28.26,28.24,28.24,70662.0,26.2295,26.2295,26.2109,26.2109,70662.0
2019-11-12 12:00:00,28.25,28.25,28.24,28.25,49494.0,26.2202,26.2202,26.2109,26.2202,49494.0
2019-11-12 12:30:00,28.25,28.25,28.22,28.23,44796.0,26.2202,26.2202,26.1923,26.2016,44796.0
2019-11-12 13:00:00,28.25,28.25,28.22,28.22,45307.0,26.2202,26.2202,26.1923,26.1923,45307.0
2019-11-12 13:30:00,28.23,28.23,28.21,28.21,76861.0,26.2016,26.2016,26.1831,26.1831,76861.0
2019-11-12 14:00:00,28.21,28.21,28.18,28.18,50286.0,26.1831,26.1831,26.1552,26.1552,50286.0
2019-11-12 14:30:00,28.18,28.19,28.16,28.16,36124.0,26.1552,26.1645,26.1367,26.1367,36124.0
2019-11-12 15:00:00,28.16,28.17,28.15,28.17,20524.0,26.1367,26.1459,26.1274,26.1459,20524.0
2019-11-12 15:30:00,28.17,28.21,28.17,28.2,103335.0,26.1459,26.1831,26.1459,26.1738,103335.0
2019-11-13 09:30:00,28.13,28.16,28.07,28.1,91010.0,26.1088,26.1367,26.0531,26.081,91010.0
2019-11-13 10:00:00,28.1,28.14,28.09,28.13,14018.0,26.081,26.1181,26.0717,26.1088,14018.0
2019-11-13 10:30:00,28.13,28.15,28.11,28.14,5630.0,26.1088,26.1274,26.0902,26.1181,5630.0
2019-11-13 11:00:00,28.14,28.16,28.14,28.16,6123.0,26.1181,26.1367,26.1181,26.1367,6123.0
2019-11-13 11:30:00,28.16,28.18,28.16,28.17,3495.0,26.1367,26.1552,26.1367,26.1459,3495.0
2019-11-13 12:00:00,28.17,28.17,28.16,28.17,13351.0,26.1459,26.1459,26.1367,26.1459,13351.0
2019-11-13 12:30:00,28.18,28.2,28.18,28.18,24703.0,26.1552,26.1738,26.1552,26.1552,24703.0
2019-11-13 13:00:00,28.18,28.19,28.17,28.17,6600.0,26.1552,26.1645,26.1459,26.1459,6600.0
2019-11-13 13:30:00,28.17,28.18,28.08,28.08,121558.0,26.1459,26.1552,26.0624,26.0624,121558.0
2019-11-13 14:00:00,28.08,28.1,28.05,28.05,48220.0,26.0624,26.081,26.0346,26.0346,48220.0
2019-11-13 14:30:00,28.05,28.08,28.05,28.08,18960.0,26.0346,26.0624,26.0346,26.0624,18960.0
2019-11-13 15:00:00,28.09,28.11,28.09,28.11,9999.0,26.0717,26.0902,26.0717,26.0902,9999.0
2019-11-13 15:30:00,28.11,28.13,28.1,28.12,47943.0,26.0902,26.1088,26.081,26.0995,47943.0
2019-11-14 09:30:00,28.25,28.33,28.24,28.32,77198.0,26.2202,26.2944,26.2109,26.2852,77198.0
2019-11-14 10:00:00,28.32,28.33,28.32,28.33,13746.0,26.2852,26.2944,26.2852,26.2944,13746.0
2019-11-14 10:30:00,28.33,28.33,28.28,28.28,39742.0,26.2944,26.2944,26.248,26.248,39742.0
2019-11-14 11:00:00,28.28,28.3,28.28,28.29,10100.0,26.248,26.2666,26.248,26.2573,10100.0
2019-11-14 11:30:00,28.28,28.28,28.23,28.25,29047.0,26.248,26.248,26.2016,26.2202,29047.0
2019-11-14 12:00:00,28.24,28.27,28.24,28.27,5546.0,26.2109,26.2387,26.2109,26.2387,5546.0
2019-11-14 12:30:00,28.27,28.3,28.27,28.28,22407.0,26.2387,26.2666,26.2387,26.248,22407.0
2019-11-14 13:00:00,28.29,28.3,28.29,28.29,17450.0,26.2573,26.2666,26.2573,26.2573,17450.0
2019-11-14 13:30:00,28.28,28.28,28.23,28.27,74170.0,26.248,26.248,26.2016,26.2387,74170.0
2019-11-14 14:00:00,28.27,28.29,28.27,28.28,25191.0,26.2387,26.2573,26.2387,26.248,25191.0
2019-11-14 14:30:00,28.28,28.29,28.28,28.29,26437.0,26.248,26.2573,26.248,26.2573,26437.0
2019-11-14 15:00:00,28.3,28.32,28.29,28.32,8800.0,26.2666,26.2852,26.2573,26.2852,8800.0
2019-11-14 15:30:00,28.32,28.36,28.32,28.35,84823.0,26.2852,26.3223,26.2852,26.313,84823.0
2019-11-15 09:30:00,28.2,28.22,28.15,28.15,172013.0,26.1738,26.1923,26.1274,26.1274,172013.0
2019-11-15 10:00:00,28.15,28.21,28.15,28.19,23408.0,26.1274,26.1831,26.1274,26.1645,23408.0
2019-11-15 10:30:00,28.2,28.22,28.2,28.21,68585.0,26.1738,26.1923,26.1738,26.1831,68585.0
2019-11-15 11:00:00,28.22,28.24,28.21,28.23,36537.0,26.1923,26.2109,26.1831,26.2016,36537.0
2019-11-15 11:30:00,28.22,28.22,28.19,28.2,16440.0,26.1923,26.1923,26.1645,26.1738,16440.0
2019-11-15 12:00:00,28.22,28.23,28.22,28.23,52214.0,26.1923,26.2016,26.1923,26.2016,52214.0
2019-11-15 12:30:00,28.23,28.24,28.23,28.23,21441.0,26.2016,26.2109,26.2016,26.2016,21441.0
2019-11-15 13:00:00,28.23,28.24,28.23,28.23,15905.0,26.2016,26.2109,26.2016,26.2016,15905.0
2019-11-15 13:30:00,28.24,28.24,28.22,28.22,11800.0,26.2109,26.2109,26.1923,26.1923,11800.0
2019-11-15 14:00:00,28.22,28.23,28.22,28.22,10171.0,26.1923,26.2016,26.1923,26.1923,10171.0
2019-11-15 14:30:00,28.22,28.22,28.22,28.22,17750.0,26.1923,26.1923,26.1923,26.1923,17750.0
2019-11-15 15:00:00,28.22,28.22,28.21,28.21,33750.0,26.1923,26.1923,26.1831,26.1831,33750.0
2019-11-15 15:30:00,28.2,28.2,28.19,28.2,27979.0,26.1738,26.1738,26.1645,26.1738,27979.0
2019-11-18 09:30:00,28.25,28.26,28.17,28.17,87473.0,26.2202,26.2295,26.1459,26.1459,87473.0
2019-11-18 10:00:00,28.18,28.22,28.17,28.17,44066.0,26.1552,26.1923,26.1459,26.1459,44066.0
2019-11-18 10:30:00,28.17,28.22,28.17,28.22,40537.0,26.1459,26.1923,26.1459,26.1923,40537.0
2019-11-18 11:00:00,28.22,28.26,28.22,28.25,38822.0,26.1923,26.2295,26.1923,26.2202,38822.0
2019-11-18 11:30:00,28.27,28.27,28.25,28.25,14170.0,26.2387,26.2387,26.2202,26.2202,14170.0
2019-11-18 12:00:00,28.25,28.25,28.23,28.23,12603.0,26.2202,26.2202,26.2016,26.2016,12603.0
2019-11-18 12:30:00,28.23,28.23,28.23,28.23,500.0,26.2016,26.2016,26.2016,26.2016,500.0
2019-11-18 13:00:00,28.23,28.23,28.23,28.23,1200.0,26.2016,26.2016,26.2016,26.2016,1200.0
2019-11-18 13:30:00,28.22,28.23,28.2,28.23,10485.0,26.1923,26.2016,26.1738,26.2016,10485.0
2019-11-18 14:00:00,28.22,28.22,28.22,28.22,3000.0,26.1923,26.1923,26.1923,26.1923,3000.0
2019-11-18 14:30:00,28.22,28.23,28.22,28.23,6200.0,26.1923,26.2016,26.1923,26.2016,6200.0
2019-11-18 15:00:00,28.22,28.22,28.21,28.22,12184.0,26.1923,26.1923,26.1831,26.1923,12184.0
2019-11-18 15:30:00,28.21,28.21,28.2,28.21,35001.0,26.1831,26.1831,26.1738,26.1831,35001.0
2019-11-19 09:30:00,28.56,28.56,28.5,28.5,81487.0,26.5079,26.5079,26.4522,26.4522,81487.0
2019-11-19 10:00:00,28.5,28.5,28.46,28.47,34241.0,26.4522,26.4522,26.4151,26.4244,34241.0
2019-11-19 10:30:00,28.46,28.47,28.43,28.44,8241.0,26.4151,26.4244,26.3873,26.3965,8241.0
2019-11-19 11:00:00,28.45,28.47,28.45,28.47,12446.0,26.4058,26.4244,26.4058,26.4244,12446.0
2019-11-19 11:30:00,28.47,28.52,28.46,28.49,35378.0,26.4244,26.4708,26.4151,26.4429,35378.0
2019-11-19 12:00:00,28.49,28.49,28.46,28.49,4459.0,26.4429,26.4429,26.4151,26.4429,4459.0
2019-11-19 12:30:00,28.48,28.48,28.46,28.47,4276.0,26.4337,26.4337,26.4151,26.4244,4276.0
2019-11-19 13:00:00,28.47,28.47,28.46,28.46,403.0,26.4244,26.4244,26.4151,26.4151,403.0
2019-11-19 13:30:00,28.47,28.47,28.46,28.46,2209.0,26.4244,26.4244,26.4151,26.4151,2209.0
2019-11-19 14:00:00,28.46,28.47,28.46,28.47,1700.0,26.4151,26.4244,26.4151,26.4244,1700.0
2019-11-19 14:30:00,28.48,28.48,28.47,28.47,2049.0,26.4337,26.4337,26.4244,26.4244,2049.0
2019-11-19 15:00:00,28.48,28.49,28.48,28.48,11508.0,26.4337,26.4429,26.4337,26.4337,11508.0
2019-11-19 15:30:00,28.48,28.48,28.46,28.47,17877.0,26.4337,26.4337,26.4151,26.4244,17877.0
2019-11-20 09:30:00,28.18,28.22,28.18,28.22,211376.0,26.1552,26.1923,26.1552,26.1923,211376.0
2019-11-20 10:00:00,28.22,28.22,28.21,28.21,7986.0,26.1923,26.1923,26.1831,26.1831,7986.0
2019-11-20 10:30:00,28.22,28.22,28.21,28.21,13575.0,26.1923,26.1923,26.1831,26.1831,13575.0
2019-11-20 11:00:00,28.22,28.25,28.22,28.24,49526.0,26.1923,26.2202,26.1923,26.2109,49526.0
2019-11-20 11:30:00,28.23,28.23,28.21,28.21,5378.0,26.2016,26.2016,26.1831,26.1831,5378.0
2019-11-20 12:00:00,28.2,28.2,28.19,28.19,2270.0,26.1738,26.1738,26.1645,26.1645,2270.0
2019-11-20 12:30:00,28.19,28.19,28.05,28.08,131836.0,26.1645,26.1645,26.0346,26.0624,131836.0
2019-11-20 13:00:00,28.08,28.11,28.04,28.05,51072.0,26.0624,26.0902,26.0253,26.0346,51072.0
2019-11-20 13:30:00,28.06,28.07,28.02,28.06,15528.0,26.0438,26.0531,26.0067,26.0438,15528.0
2019-11-20 14:00:00,28.08,28.1,28.07,28.1,4150.0,26.0624,26.081,26.0531,26.081,4150.0
2019-11-20 14:30:00,28.11,28.12,28.1,28.11,14700.0,26.0902,26.0995,26.081,26.0902,14700.0
2019-11-20 15:00:00,28.11,28.11,28.11,28.11,6722.0,26.0902,26.0902,26.0902,26.0902,6722.0
2019-11-20 15:30:00,28.11,28.15,28.1,28.15,69827.0,26.0902,26.1274,26.081,26.1274,69827.0
2019-11-21 09:30:00,28.08,28.1,28.05,28.08,65725.0,26.0624,26.081,26.0346,26.0624,65725.0
2019-11-21 10:00:00,28.08,28.1,28.05,28.05,66078.0,26.0624,26.081,26.0346,26.0346,66078.0
2019-11-21 10:30:00,28.05,28.09,28.04,28.09,9758.0,26.0346,26.0717,26.0253,26.0717,9758.0
2019-11-21 11:00:00,28.09,28.13,28.07,28.07,251297.0,26.0717,26.1088,26.0531,26.0531,251297.0
2019-11-21 11:30:00,28.07,28.08,28.07,28.07,12211.0,26.0531,26.0624,26.0531,26.0531,12211.0
2019-11-21 12:00:00,28.07,28.08,28.07,28.07,7504.0,26.0531,26.0624,26.0531,26.0531,7504.0
2019-11-21 12:30:00,28.07,28.07,28.06,28.06,10508.0,26.0531,26.0531,26.0438,26.0438,10508.0
2019-11-21 13:00:00,28.06,28.07,28.06,28.07,31004.0,26.0438,26.0531,26.0438,26.0531,31004.0
2019-11-21 13:30:00,28.07,28.08,28.06,28.07,17299.0,26.0531,26.0624,26.0438,26.0531,17299.0
2019-11-21 14:00:00,28.08,28.09,28.07,28.09,18182.0,26.0624,26.0717,26.0531,26.0717,18182.0
2019-11-21 14:30:00,28.09,28.11,28.09,28.11,9616.0,26.0717,26.0902,26.0717,26.0902,9616.0
2019-11-21 15:00:00,28.1,28.11,28.1,28.11,2332.0,26.081,26.0902,26.081,26.0902,2332.0
2019-11-21 15:30:00,28.11,28.13,28.1,28.11,49269.0,26.0902,26.1088,26.081,26.0902,49269.0
2019-11-22 09:30:00,27.76,27.77,27.71,27.72,44898.0,25.7654,25.7747,25.719,25.7283,44898.0
2019-11-22 10:00:00,27.72,27.72,27.67,27.67,16208.0,25.7283,25.7283,25.6819,25.6819,16208.0
2019-11-22 10:30:00,27.66,27.66,27.64,27.65,15701.0,25.6726,25.6726,25.654,25.6633,15701.0
2019-11-22 11:00:00,27.64,27.64,27.62,27.64,12841.0,25.654,25.654,25.6355,25.654,12841.0
2019-11-22 11:30:00,27.64,27.65,27.64,27.65,13321.0,25.654,25.6633,25.654,25.6633,13321.0
2019-11-22 12:00:00,27.65,27.65,27.63,27.64,23314.0,25.6633,25.6633,25.6447,25.654,23314.0
2019-11-22 12:30:00,27.64,27.64,27.63,27.64,6517.0,25.654,25.654,25.6447,25.654,6517.0
2019-11-22 13:00:00,27.64,27.65,27.64,27.65,13198.0,25.654,25.6633,25.654,25.6633,13198.0
2019-11-22 13:30:00,27.65,27.65,27.64,27.64,16800.0,25.6633,25.6633,25.654,25.654,16800.0
2019-11-22 14:00:00,27.64,27.64,27.64,27.64,8700.0,25.654,25.654,25.654,25.654,8700.0
2019-11-22 14:30:00,27.64,27.65,27.64,27.64,25254.0,25.654,25.6633,25.654,25.654,25254.0
2019-11-22 15:00:00,27.65,27.66,27.65,27.66,20209.0,25.6633,25.6726,25.6633,25.6726,20209.0
2019-11-22 15:30:00,27.66,27.66,27.64,27.65,128656.0,25.6726,25.6726,25.654,25.6633,128656.0
2019-11-25 09:30:00,27.9,27.92,27.87,27.92,59436.0,25.8953,25.9139,25.8675,25.9139,59436.0
2019-11-25 10:00:00,27.92,27.95,27.92,27.95,78216.0,25.9139,25.9417,25.9139,25.9417,78216.0
2019-11-25 10:30:00,27.95,27.95,27.93,27.93,21307.0,25.9417,25.9417,25.9232,25.9232,21307.0
2019-11-25 11:00:00,27.94,27.94,27.93,27.93,5500.0,25.9325,25.9325,25.9232,25.9232,5500.0
2019-11-25 11:30:00,27.93,27.94,27.93,27.94,42600.0,25.9232,25.9325,25.9232,25.9325,42600.0
2019-11-25 12:00:00,27.94,27.94,27.94,27.94,2900.0,25.9325,25.9325,25.9325,25.9325,2900.0
2019-11-25 12:30:00,27.94,27.94,27.94,27.94,5300.0,25.9325,25.9325,25.9325,25.9325,5300.0
2019-11-25 13:00:00,27.94,27.94,27.94,27.94,8100.0,25.9325,25.9325,25.9325,25.9325,8100.0
2019-11-25 13:30:00,27.94,27.94,27.94,27.94,1500.0,25.9325,25.9325,25.9325,25.9325,1500.0
2019-11-25 14:00:00,27.94,27.94,27.94,27.94,700.0,25.9325,25.9325,25.9325,25.9325,700.0
2019-11-25 14:30:00,27.94,27.94,27.94,27.94,5549.0,25.9325,25.9325,25.9325,25.9325,5549.0
2019-11-25 15:00:00,27.94,27.95,27.94,27.95,11862.0,25.9325,25.9417,25.9325,25.9417,11862.0
2019-11-25 15:30:00,27.94,27.94,27.92,27.92,98710.0,25.9325,25.9325,25.9139,25.9139,98710.0
2019-11-26 09:30:00,27.98,27.98,27.92,27.93,178828.0,25.9696,25.9696,25.9139,25.9232,178828.0
2019-11-26 10:00:00,27.93,27.94,27.92,27.93,107892.0,25.9232,25.9325,25.9139,25.9232,107892.0
2019-11-26 10:30:00,27.93,27.93,27.92,27.93,95859.0,25.9232,25.9232,25.9139,25.9232,95859.0
2019-11-26 11:00:00,27.94,27.97,27.94,27.94,58929.0,25.9325,25.9603,25.9325,25.9325,58929.0
2019-11-26 11:30:00,27.94,27.97,27.93,27.97,87680.0,25.9325,25.9603,25.9232,25.9603,87680.0
2019-11-26 12:00:00,27.97,27.98,27.95,27.98,48536.0,25.9603,25.9696,25.9417,25.9696,48536.0
2019-11-26 12:30:00,27.98,27.98,27.97,27.98,29025.0,25.9696,25.9696,25.9603,25.9696,29025.0
2019-11-26 13:00:00,27.98,27.98,27.94,27.94,15792.0,25.9696,25.9696,25.9325,25.9325,15792.0
2019-11-26 13:30:00,27.94,27.94,27.93,27.93,8975.0,25.9325,25.9325,25.9232,25.9232,8975.0
2019-11-26 14:00:00,27.93,27.93,27.92,27.93,25269.0,25.9232,25.9232,25.9139,25.9232,25269.0
2019-11-26 14:30:00,27.92,27.93,27.92,27.92,19100.0,25.9139,25.9232,25.9139,25.9139,19100.0
2019-11-26 15:00:00,27.92,27.92,27.91,27.92,84650.0,25.9139,25.9139,25.9046,25.9139,84650.0
2019-11-26 15:30:00,27.92,28.03,27.92,28.03,203680.0,25.9139,26.016,25.9139,26.016,203680.0
2019-11-27 09:30:00,27.93,27.99,27.93,27.99,89659.0,25.9232,25.9789,25.9232,25.9789,89659.0
2019-11-27 10:00:00,27.99,28.0,27.98,28.0,58470.0,25.9789,25.9881,25.9696,25.9881,58470.0
2019-11-27 10:30:00,28.0,28.02,28.0,28.02,37559.0,25.9881,26.0067,25.9881,26.0067,37559.0
2019-11-27 11:00:00,28.02,28.03,28.02,28.03,30935.0,26.0067,26.016,26.0067,26.016,30935.0
2019-11-27 11:30:00,28.03,28.07,28.03,28.07,15556.0,26.016,26.0531,26.016,26.0531,15556.0
2019-11-27 12:00:00,28.07,28.08,28.06,28.08,37262.0,26.0531,26.0624,26.0438,26.0624,37262.0
2019-11-27 12:30:00,28.08,28.09,28.08,28.09,14154.0,26.0624,26.0717,26.0624,26.0717,14154.0
2019-11-27 13:00:00,28.09,28.09,28.09,28.09,17400.0,26.0717,26.0717,26.0717,26.0717,17400.0
2019-11-27 13:30:00,28.09,28.09,28.08,28.08,17271.0,26.0717,26.0717,26.0624,26.0624,17271.0
2019-11-27 14:00:00,28.09,28.1,28.08,28.1,8095.0,26.0717,26.081,26.0624,26.081,8095.0
2019-11-27 14:30:00,28.1,28.11,28.1,28.11,15163.0,26.081,26.0902,26.081,26.0902,15163.0
2019-11-27 15:00:00,28.11,28.14,28.11,28.14,42622.0,26.0902,26.1181,26.0902,26.1181,42622.0
2019-11-27 15:30:00,28.14,28.14,28.12,28.14,101148.0,26.1181,26.1181,26.0995,26.1181,101148.0
2019-11-29 09:30:00,27.58,27.64,27.55,27.63,107053.0,25.5983,25.654,25.5705,25.6447,107053.0
2019-11-29 10:00:00,27.64,27.65,27.62,27.63,46466.0,25.654,25.6633,25.6355,25.6447,46466.0
2019-11-29 10:30:00,27.63,27.64,27.61,27.64,20456.0,25.6447,25.654,25.6262,25.654,20456.0
2019-11-29 11:00:00,27.64,27.64,27.61,27.62,53535.0,25.654,25.654,25.6262,25.6355,53535.0
2019-11-29 11:30:00,27.62,27.64,27.61,27.64,24664.0,25.6355,25.654,25.6262,25.654,24664.0
2019-11-29 12:00:00,27.64,27.64,27.61,27.63,11200.0,25.654,25.654,25.6262,25.6447,11200.0
2019-11-29 12:30:00,27.62,27.63,27.61,27.61,53863.0,25.6355,25.6447,25.6262,25.6262,53863.0
2019-12-02 09:30:00,27.58,27.58,27.5,27.52,87475.0,25.5983,25.5983,25.5241,25.5426,87475.0
2019-12-02 10:00:00,27.51,27.52,27.49,27.5,199320.0,25.5334,25.5426,25.5148,25.5241,199320.0
2019-12-02 10:30:00,27.5,27.5,27.44,27.44,160857.0,25.5241,25.5241,25.4684,25.4684,160857.0
2019-12-02 11:00:00,27.44,27.45,27.42,27.44,22928.0,25.4684,25.4777,25.4498,25.4684,22928.0
2019-12-02 11:30:00,27.44,27.45,27.43,27.45,22209.0,25.4684,25.4777,25.4591,25.4777,22209.0
2019-12-02 12:00:00,27.45,27.46,27.4,27.43,56391.0,25.4777,25.4869,25.4313,25.4591,56391.0
2019-12-02 12:30:00,27.43,27.45,27.43,27.45,17286.0,25.4591,25.4777,25.4591,25.4777,17286.0
2019-12-02 13:00:00,27.44,27.46,27.44,27.46,5132.0,25.4684,25.4869,25.4684,25.4869,5132.0
2019-12-02 13:30:00,27.46,27.46,27.45,27.46,10195.0,25.4869,25.4869,25.4777,25.4869,10195.0
2019-12-02 14:00:00,27.45,27.45,27.44,27.45,15821.0,25.4777,25.4777,25.4684,25.4777,15821.0
2019-12-02 14:30:00,27.45,27.45,27.43,27.43,43227.0,25.4777,25.4777,25.4591,25.4591,43227.0
2019-12-02 15:00:00,27.43,27.44,27.42,27.43,58764.0,25.4591,25.4684,25.4498,25.4591,58764.0
2019-12-02 15:30:00,27.44,27.45,27.42,27.44,124901.0,25.4684,25.4777,25.4498,25.4684,124901.0
2019-12-03 09:30:00,27.3,27.32,27.16,27.26,107787.0,25.3384,25.357,25.2085,25.3013,107787.0
2019-12-03 10:00:00,27.25,27.32,27.23,27.3,92208.0,25.292,25.357,25.2735,25.3384,92208.0
2019-12-03 10:30:00,27.3,27.32,27.27,27.3,20873.0,25.3384,25.357,25.3106,25.3384,20873.0
2019-12-03 11:00:00,27.3,27.36,27.29,27.36,36498.0,25.3384,25.3941,25.3292,25.3941,36498.0
2019-12-03 11:30:00,27.36,27.37,27.34,27.34,4985.0,25.3941,25.4034,25.3756,25.3756,4985.0
2019-12-03 12:00:00,27.34,27.36,27.34,27.36,4550.0,25.3756,25.3941,25.3756,25.3941,4550.0
2019-12-03 12:30:00,27.36,27.36,27.36,27.36,2171.0,25.3941,25.3941,25.3941,25.3941,2171.0
2019-12-03 13:00:00,27.37,27.38,27.36,27.37,6177.0,25.4034,25.4127,25.3941,25.4034,6177.0
2019-12-03 13:30:00,27.39,27.39,27.36,27.37,1640.0,25.422,25.422,25.3941,25.4034,1640.0
2019-12-03 14:00:00,27.37,27.37,27.36,27.36,4729.0,25.4034,25.4034,25.3941,25.3941,4729.0
2019-12-03 14:30:00,27.37,27.37,27.36,27.36,1419.0,25.4034,25.4034,25.3941,25.3941,1419.0
2019-12-03 15:00:00,27.36,27.42,27.36,27.42,28004.0,25.3941,25.4498,25.3941,25.4498,28004.0
2019-12-03 15:30:00,27.42,27.45,27.42,27.43,32820.0,25.4498,25.4777,25.4498,25.4591,32820.0
2019-12-04 09:30:00,27.75,27.8,27.73,27.79,81612.0,25.7561,25.8025,25.7375,25.7932,81612.0
2019-12-04 10:00:00,27.78,27.79,27.76,27.76,24480.0,25.784,25.7932,25.7654,25.7654,24480.0
2019-12-04 10:30:00,27.76,27.77,27.75,27.77,4766.0,25.7654,25.7747,25.7561,25.7747,4766.0
2019-12-04 11:00:00,27.78,27.78,27.75,27.76,18109.0,25.784,25.784,25.7561,25.7654,18109.0
2019-12-04 11:30:00,27.77,27.8,27.77,27.78,22300.0,25.7747,25.8025,25.7747,25.784,22300.0
2019-12-04 12:00:00,27.78,27.78,27.77,27.77,1600.0,25.784,25.784,25.7747,25.7747,1600.0
2019-12-04 12:30:00,27.77,27.78,27.77,27.78,8600.0,25.7747,25.784,25.7747,25.784,8600.0
2019-12-04 13:00:00,27.79,27.79,27.77,27.78,3178.0,25.7932,25.7932,25.7747,25.784,3178.0
2019-12-04 13:30:00,27.78,27.79,27.78,27.78,34600.0,25.784,25.7932,25.784,25.784,34600.0
2019-12-04 14:00:00,27.78,27.79,27.78,27.78,2600.0,25.784,25.7932,25.784,25.784,2600.0
2019-12-04 14:30:00,27.78,27.78,27.78,27.78,6354.0,25.784,25.784,25.784,25.784,6354.0
2019-12-04 15:00:00,27.77,27.77,27.76,27.76,791.0,25.7747,25.7747,25.7654,25.7654,791.0
2019-12-04 15:30:00,27.76,27.77,27.75,27.77,33751.0,25.7654,25.7747,25.7561,25.7747,33751.0
2019-12-05 09:30:00,27.87,27.9,27.86,27.88,65470.0,25.8675,25.8953,25.8582,25.8768,65470.0
2019-12-05 10:00:00,27.87,27.87,27.82,27.85,27144.0,25.8675,25.8675,25.8211,25.8489,27144.0
2019-12-05 10:30:00,27.85,27.88,27.85,27.88,18262.0,25.8489,25.8768,25.8489,25.8768,18262.0
2019-12-05 11:00:00,27.88,27.9,27.88,27.88,4769.0,25.8768,25.8953,25.8768,25.8768,4769.0
2019-12-05 11:30:00,27.88,27.89,27.88,27.89,9234.0,25.8768,25.8861,25.8768,25.8861,9234.0
2019-12-05 12:00:00,27.88,27.92,27.88,27.91,51821.0,25.8768,25.9139,25.8768,25.9046,51821.0
2019-12-05 12:30:00,27.91,27.91,27.9,27.9,2536.0,25.9046,25.9046,25.8953,25.8953,2536.0
2019-12-05 13:00:00,27.9,27.91,27.9,27.91,2306.0,25.8953,25.9046,25.8953,25.9046,2306.0
2019-12-05 13:30:00,27.91,27.94,27.91,27.93,33642.0,25.9046,25.9325,25.9046,25.9232,33642.0
2019-12-05 14:00:00,27.93,27.94,27.93,27.94,3976.0,25.9232,25.9325,25.9232,25.9325,3976.0
2019-12-05 14:30:00,27.93,27.94,27.88,27.89,75019.0,25.9232,25.9325,25.8768,25.8861,75019.0
2019-12-05 15:00:00,27.9,27.93,27.9,27.93,22689.0,25.8953,25.9232,25.8953,25.9232,22689.0
2019-12-05 15:30:00,27.93,27.93,27.88,27.89,35400.0,25.9232,25.9232,25.8768,25.8861,35400.0
2019-12-06 09:30:00,28.16,28.2,28.11,28.15,84996.0,26.1367,26.1738,26.0902,26.1274,84996.0
2019-12-06 10:00:00,28.14,28.15,28.1,28.13,83134.0,26.1181,26.1274,26.081,26.1088,83134.0
2019-12-06 10:30:00,28.13,28.13,28.11,28.12,63999.0,26.1088,26.1088,26.0902,26.0995,63999.0
2019-12-06 11:00:00,28.12,28.13,28.1,28.11,23858.0,26.0995,26.1088,26.081,26.0902,23858.0
2019-12-06 11:30:00,28.11,28.11,28.09,28.1,23700.0,26.0902,26.0902,26.0717,26.081,23700.0
2019-12-06 12:00:00,28.1,28.15,28.1,28.15,84399.0,26.081,26.1274,26.081,26.1274,84399.0
2019-12-06 12:30:00,28.14,28.15,28.13,28.13,14794.0,26.1181,26.1274,26.1088,26.1088,14794.0
2019-12-06 13:00:00,28.13,28.13,28.13,28.13,19150.0,26.1088,26.1088,26.1088,26.1088,19150.0
2019-12-06 13:30:00,28.14,28.14,28.13,28.14,5700.0,26.1181,26.1181,26.1088,26.1181,5700.0
2019-12-06 14:00:00,28.13,28.14,28.13,28.14,30973.0,26.1088,26.1181,26.1088,26.1181,30973.0
2019-12-06 14:30:00,28.14,28.15,28.13,28.13,31247.0,26.1181,26.1274,26.1088,26.1088,31247.0
2019-12-06 15:00:00,28.13,28.14,28.13,28.14,23000.0,26.1088,26.1181,26.1088,26.1181,23000.0
2019-12-06 15:30:00,28.14,28.17,28.13,28.17,89260.0,26.1181,26.1459,26.1088,26.1459,89260.0
2019-12-09 09:30:00,28.0,28.0,27.96,27.97,53704.0,25.9881,25.9881,25.951,25.9603,53704.0
2019-12-09 10:00:00,27.97,27.98,27.97,27.98,23950.0,25.9603,25.9696,25.9603,25.9696,23950.0
2019-12-09 10:30:00,27.98,27.98,27.95,27.95,34610.0,25.9696,25.9696,25.9417,25.9417,34610.0
2019-12-09 11:00:00,27.95,27.96,27.93,27.93,37172.0,25.9417,25.951,25.9232,25.9232,37172.0
2019-12-09 11:30:00,27.93,27.93,27.92,27.92,7586.0,25.9232,25.9232,25.9139,25.9139,7586.0
2019-12-09 12:00:00,27.92,27.92,27.92,27.92,3000.0,25.9139,25.9139,25.9139,25.9139,3000.0
2019-12-09 12:30:00,27.92,27.92,27.92,27.92,3700.0,25.9139,25.9139,25.9139,25.9139,3700.0
2019-12-09 13:00:00,27.92,27.92,27.92,27.92,6714.0,25.9139,25.9139,25.9139,25.9139,6714.0
2019-12-09 13:30:00,27.92,27.92,27.92,27.92,5336.0,25.9139,25.9139,25.9139,25.9139,5336.0
2019-12-09 14:00:00,27.92,27.92,27.91,27.92,18121.0,25.9139,25.9139,25.9046,25.9139,18121.0
2019-12-09 14:30:00,27.92,27.92,27.92,27.92,10661.0,25.9139,25.9139,25.9139,25.9139,10661.0
2019-12-09 15:00:00,27.92,27.92,27.91,27.91,3567.0,25.9139,25.9139,25.9046,25.9046,3567.0
2019-12-09 15:30:00,27.91,27.91,27.89,27.89,35895.0,25.9046,25.9046,25.8861,25.8861,35895.0
2019-12-10 09:30:00,28.06,28.1,28.05,28.09,75374.0,26.0438,26.081,26.0346,26.0717,75374.0
2019-12-10 10:00:00,28.09,28.15,28.09,28.15,80708.0,26.0717,26.1274,26.0717,26.1274,80708.0
2019-12-10 10:30:00,28.15,28.15,28.14,28.14,4829.0,26.1274,26.1274,26.1181,26.1181,4829.0
2019-12-10 11:00:00,28.14,28.14,28.07,28.12,18512.0,26.1181,26.1181,26.0531,26.0995,18512.0
2019-12-10 11:30:00,28.12,28.13,28.12,28.12,3383.0,26.0995,26.1088,26.0995,26.0995,3383.0
2019-12-10 12:00:00,28.11,28.12,28.11,28.11,5065.0,26.0902,26.0995,26.0902,26.0902,5065.0
2019-12-10 12:30:00,28.11,28.12,28.11,28.12,5397.0,26.0902,26.0995,26.0902,26.0995,5397.0
2019-12-10 13:00:00,28.12,28.13,28.12,28.13,6914.0,26.0995,26.1088,26.0995,26.1088,6914.0
2019-12-10 13:30:00,28.13,28.13,28.13,28.13,2605.0,26.1088,26.1088,26.1088,26.1088,2605.0
2019-12-10 14:00:00,28.13,28.15,28.13,28.15,3000.0,26.1088,26.1274,26.1088,26.1274,3000.0
2019-12-10 14:30:00,28.15,28.16,28.15,28.16,12816.0,26.1274,26.1367,26.1274,26.1367,12816.0
2019-12-10 15:00:00,28.16,28.17,28.13,28.14,52959.0,26.1367,26.1459,26.1088,26.1181,52959.0
2019-12-10 15:30:00,28.14,28.15,28.13,28.15,32921.0,26.1181,26.1274,26.1088,26.1274,32921.0
2019-12-11 09:30:00,28.03,28.06,28.01,28.05,43664.0,26.016,26.0438,25.9974,26.0346,43664.0
2019-12-11 10:00:00,28.05,28.05,28.04,28.04,44457.0,26.0346,26.0346,26.0253,26.0253,44457.0
2019-12-11 10:30:00,28.05,28.05,28.03,28.03,16796.0,26.0346,26.0346,26.016,26.016,16796.0
2019-12-11 11:00:00,28.03,28.03,28.01,28.03,33994.0,26.016,26.016,25.9974,26.016,33994.0
2019-12-11 11:30:00,28.02,28.02,28.02,28.02,2700.0,26.0067,26.0067,26.0067,26.0067,2700.0
2019-12-11 12:00:00,28.02,28.02,28.01,28.02,9730.0,26.0067,26.0067,25.9974,26.0067,9730.0
2019-12-11 12:30:00,28.02,28.02,28.02,28.02,2200.0,26.0067,26.0067,26.0067,26.0067,2200.0
2019-12-11 13:00:00,28.02,28.04,28.01,28.04,12554.0,26.0067,26.0253,25.9974,26.0253,12554.0
2019-12-11 13:30:00,28.04,28.05,28.02,28.02,14411.0,26.0253,26.0346,26.0067,26.0067,14411.0
2019-12-11 14:00:00,28.02,28.08,28.02,28.08,19834.0,26.0067,26.0624,26.0067,26.0624,19834.0
2019-12-11 14:30:00,28.08,28.12,28.07,28.12,48593.0,26.0624,26.0995,26.0531,26.0995,48593.0
2019-12-11 15:00:00,28.12,28.16,28.11,28.16,44028.0,26.0995,26.1367,26.0902,26.1367,44028.0
2019-12-11 15:30:00,28.16,28.18,28.13,28.16,129365.0,26.1367,26.1552,26.1088,26.1367,129365.0
2019-12-12 09:30:00,28.0,28.25,27.96,28.25,178872.0,25.9881,26.2202,25.951,26.2202,178872.0
2019-12-12 10:00:00,28.25,28.57,28.25,28.5,498751.0,26.2202,26.5172,26.2202,26.4522,498751.0
2019-12-12 10:30:00,28.49,28.49,28.38,28.43,85521.0,26.4429,26.4429,26.3408,26.3873,85521.0
2019-12-12 11:00:00,28.43,28.44,28.36,28.36,28555.0,26.3873,26.3965,26.3223,26.3223,28555.0
2019-12-12 11:30:00,28.36,28.36,28.3,28.33,41089.0,26.3223,26.3223,26.2666,26.2944,41089.0
2019-12-12 12:00:00,28.33,28.35,28.31,28.31,13713.0,26.2944,26.313,26.2759,26.2759,13713.0
2019-12-12 12:30:00,28.31,28.43,28.31,28.4,29400.0,26.2759,26.3873,26.2759,26.3594,29400.0
2019-12-12 13:00:00,28.4,28.42,28.39,28.42,23779.0,26.3594,26.378,26.3501,26.378,23779.0
2019-12-12 13:30:00,28.42,28.42,28.4,28.42,14243.0,26.378,26.378,26.3594,26.378,14243.0
2019-12-12 14:00:00,28.42,28.42,28.39,28.41,39382.0,26.378,26.378,26.3501,26.3687,39382.0
2019-12-12 14:30:00,28.42,28.62,28.42,28.6,239018.0,26.378,26.5636,26.378,26.545,239018.0
2019-12-12 15:00:00,28.6,28.67,28.6,28.67,110475.0,26.545,26.61,26.545,26.61,110475.0
2019-12-12 15:30:00,28.68,28.71,28.65,28.65,87062.0,26.6193,26.6471,26.5914,26.5914,87062.0
2019-12-13 09:30:00,28.75,28.78,28.6,28.77,368079.0,26.6843,26.7121,26.545,26.7028,368079.0
2019-12-13 10:00:00,28.77,29.08,28.76,28.8,345902.0,26.7028,26.9905,26.6935,26.7307,345902.0
2019-12-13 10:30:00,28.79,28.8,28.58,28.58,102010.0,26.7214,26.7307,26.5265,26.5265,102010.0
2019-12-13 11:00:00,28.58,28.63,28.51,28.52,520096.0,26.5265,26.5729,26.4615,26.4708,520096.0
2019-12-13 11:30:00,28.52,28.59,28.52,28.59,86867.0,26.4708,26.5358,26.4708,26.5358,86867.0
2019-12-13 12:00:00,28.6,28.6,28.58,28.58,8795.0,26.545,26.545,26.5265,26.5265,8795.0
2019-12-13 12:30:00,28.59,28.62,28.59,28.62,20499.0,26.5358,26.5636,26.5358,26.5636,20499.0
2019-12-13 13:00:00,28.62,28.64,28.62,28.62,19813.0,26.5636,26.5822,26.5636,26.5636,19813.0
2019-12-13 13:30:00,28.61,28.61,28.58,28.61,18279.0,26.5543,26.5543,26.5265,26.5543,18279.0
2019-12-13 14:00:00,28.61,28.65,28.61,28.65,16223.0,26.5543,26.5914,26.5543,26.5914,16223.0
2019-12-13 14:30:00,28.66,28.67,28.64,28.65,201703.0,26.6007,26.61,26.5822,26.5914,201703.0
2019-12-13 15:00:00,28.65,28.66,28.65,28.65,42178.0,26.5914,26.6007,26.5914,26.5914,42178.0
2019-12-13 15:30:00,28.65,28.68,28.65,28.67,105754.0,26.5914,26.6193,26.5914,26.61,105754.0
2019-12-16 09:30:00,29.04,29.08,29.03,29.08,109618.0,26.9534,26.9905,26.9441,26.9905,109618.0
2019-12-16 10:00:00,29.08,29.11,29.08,29.11,28032.0,26.9905,27.0184,26.9905,27.0184,28032.0
2019-12-16 10:30:00,29.12,29.14,29.12,29.14,75809.0,27.0277,27.0462,27.0277,27.0462,75809.0
2019-12-16 11:00:00,29.13,29.14,29.11,29.13,120880.0,27.037,27.0462,27.0184,27.037,120880.0
2019-12-16 11:30:00,29.13,29.14,29.1,29.11,191280.0,27.037,27.0462,27.0091,27.0184,191280.0
2019-12-16 12:00:00,29.1,29.1,29.08,29.08,104595.0,27.0091,27.0091,26.9905,26.9905,104595.0
2019-12-16 12:30:00,29.08,29.09,29.07,29.08,61280.0,26.9905,26.9998,26.9813,26.9905,61280.0
2019-12-16 13:00:00,29.08,29.08,29.07,29.07,18336.0,26.9905,26.9905,26.9813,26.9813,18336.0
2019-12-16 13:30:00,29.07,29.08,29.06,29.08,38462.0,26.9813,26.9905,26.972,26.9905,38462.0
2019-12-16 14:00:00,29.08,29.08,29.03,29.06,42196.0,26.9905,26.9905,26.9441,26.972,42196.0
2019-12-16 14:30:00,29.06,29.07,29.06,29.07,8872.0,26.972,26.9813,26.972,26.9813,8872.0
2019-12-16 15:00:00,29.07,29.07,29.05,29.05,43874.0,26.9813,26.9813,26.9627,26.9627,43874.0
2019-12-16 15:30:00,29.05,29.07,29.0,29.03,248984.0,26.9627,26.9813,26.9163,26.9441,248984.0
2019-12-17 09:30:00,29.3,29.32,29.25,29.3,149623.0,27.1947,27.2133,27.1483,27.1947,149623.0
2019-12-17 10:00:00,29.3,29.34,29.3,29.34,47010.0,27.1947,27.2319,27.1947,27.2319,47010.0
2019-12-17 10:30:00,29.34,29.37,29.34,29.36,25968.0,27.2319,27.2597,27.2319,27.2504,25968.0
2019-12-17 11:00:00,29.37,29.38,29.36,29.38,8304.0,27.2597,27.269,27.2504,27.269,8304.0
2019-12-17 11:30:00,29.38,29.39,29.38,29.39,10174.0,27.269,27.2783,27.269,27.2783,10174.0
2019-12-17 12:00:00,29.39,29.39,29.39,29.39,3500.0,27.2783,27.2783,27.2783,27.2783,3500.0
2019-12-17 12:30:00,29.39,29.39,29.38,29.39,24474.0,27.2783,27.2783,27.269,27.2783,24474.0
2019-12-17 13:00:00,29.39,29.39,29.39,29.39,3267.0,27.2783,27.2783,27.2783,27.2783,3267.0
2019-12-17 13:30:00,29.38,29.39,29.38,29.38,9387.0,27.269,27.2783,27.269,27.269,9387.0
2019-12-17 14:00:00,29.37,29.39,29.36,29.39,45088.0,27.2597,27.2783,27.2504,27.2783,45088.0
2019-12-17 14:30:00,29.39,29.39,29.39,29.39,3992.0,27.2783,27.2783,27.2783,27.2783,3992.0
2019-12-17 15:00:00,29.39,29.39,29.38,29.39,8003.0,27.2783,27.2783,27.269,27.2783,8003.0
2019-12-17 15:30:00,29.39,29.39,29.38,29.39,62200.0,27.2783,27.2783,27.269,27.2783,62200.0
2019-12-18 09:30:00,29.03,29.06,29.0,29.03,92013.0,27.2128,27.241,27.1847,27.2128,92013.0
2019-12-18 10:00:00,29.03,29.05,29.03,29.03,45969.0,27.2128,27.2316,27.2128,27.2128,45969.0
2019-12-18 10:30:00,29.02,29.06,29.02,29.04,32849.0,27.2035,27.241,27.2035,27.2222,32849.0
2019-12-18 11:00:00,29.04,29.05,29.02,29.02,34875.0,27.2222,27.2316,27.2035,27.2035,34875.0
2019-12-18 11:30:00,29.02,29.02,29.02,29.02,40517.0,27.2035,27.2035,27.2035,27.2035,40517.0
2019-12-18 12:00:00,29.02,29.03,29.01,29.03,23077.0,27.2035,27.2128,27.1941,27.2128,23077.0
2019-12-18 12:30:00,29.03,29.04,29.03,29.03,24700.0,27.2128,27.2222,27.2128,27.2128,24700.0
2019-12-18 13:00:00,29.04,29.06,29.04,29.06,13726.0,27.2222,27.241,27.2222,27.241,13726.0
2019-12-18 13:30:00,29.06,29.07,29.06,29.07,9989.0,27.241,27.2503,27.241,27.2503,9989.0
2019-12-18 14:00:00,29.07,29.07,29.05,29.06,38966.0,27.2503,27.2503,27.2316,27.241,38966.0
2019-12-18 14:30:00,29.06,29.06,29.04,29.06,52268.0,27.241,27.241,27.2222,27.241,52268.0
2019-12-18 15:00:00,29.06,29.07,29.06,29.07,4800.0,27.241,27.2503,27.241,27.2503,4800.0
2019-12-18 15:30:00,29.07,29.07,29.06,29.06,60887.0,27.2503,27.2503,27.241,27.241,60887.0
2019-12-19 09:30:00,28.92,28.94,28.91,28.92,71450.0,27.1097,27.1285,27.1004,27.1097,71450.0
2019-12-19 10:00:00,28.92,28.92,28.91,28.92,44859.0,27.1097,27.1097,27.1004,27.1097,44859.0
2019-12-19 10:30:00,28.93,28.95,28.93,28.94,52619.0,27.1191,27.1378,27.1191,27.1285,52619.0
2019-12-19 11:00:00,28.94,28.97,28.94,28.96,69718.0,27.1285,27.1566,27.1285,27.1472,69718.0
2019-12-19 11:30:00,28.97,28.97,28.97,28.97,23160.0,27.1566,27.1566,27.1566,27.1566,23160.0
2019-12-19 12:00:00,28.97,28.97,28.97,28.97,12300.0,27.1566,27.1566,27.1566,27.1566,12300.0
2019-12-19 12:30:00,28.97,28.97,28.97,28.97,1600.0,27.1566,27.1566,27.1566,27.1566,1600.0
2019-12-19 13:00:00,28.97,28.97,28.97,28.97,17700.0,27.1566,27.1566,27.1566,27.1566,17700.0
2019-12-19 13:30:00,28.98,28.98,28.98,28.98,6400.0,27.166,27.166,27.166,27.166,6400.0
2019-12-19 14:00:00,28.98,29.0,28.98,29.0,53407.0,27.166,27.1847,27.166,27.1847,53407.0
2019-12-19 14:30:00,29.0,29.0,28.98,28.99,46219.0,27.1847,27.1847,27.166,27.1753,46219.0
2019-12-19 15:00:00,28.99,29.0,28.99,28.99,37348.0,27.1753,27.1847,27.1753,27.1753,37348.0
2019-12-19 15:30:00,28.99,29.0,28.96,28.98,132840.0,27.1753,27.1847,27.1472,27.166,132840.0
2019-12-20 09:30:00,28.97,28.99,28.94,28.98,50912.0,27.1566,27.1753,27.1285,27.166,50912.0
2019-12-20 10:00:00,28.98,28.98,28.95,28.96,38087.0,27.166,27.166,27.1378,27.1472,38087.0
2019-12-20 10:30:00,28.97,28.97,28.95,28.97,8928.0,27.1566,27.1566,27.1378,27.1566,8928.0
2019-12-20 11:00:00,28.97,28.98,28.96,28.96,43169.0,27.1566,27.166,27.1472,27.1472,43169.0
2019-12-20 11:30:00,28.97,28.97,28.95,28.95,12939.0,27.1566,27.1566,27.1378,27.1378,12939.0
2019-12-20 12:00:00,28.94,28.96,28.94,28.96,10534.0,27.1285,27.1472,27.1285,27.1472,10534.0
2019-12-20 12:30:00,28.96,28.96,28.96,28.96,22703.0,27.1472,27.1472,27.1472,27.1472,22703.0
2019-12-20 13:00:00,28.97,28.97,28.95,28.95,5853.0,27.1566,27.1566,27.1378,27.1378,5853.0
2019-12-20 13:30:00,28.96,28.96,28.95,28.96,34063.0,27.1472,27.1472,27.1378,27.1472,34063.0
2019-12-20 14:00:00,28.96,28.99,28.95,28.99,46517.0,27.1472,27.1753,27.1378,27.1753,46517.0
2019-12-20 14:30:00,29.0,29.02,29.0,29.02,9670.0,27.1847,27.2035,27.1847,27.2035,9670.0
2019-12-20 15:00:00,29.03,29.03,29.02,29.02,44143.0,27.2128,27.2128,27.2035,27.2035,44143.0
2019-12-20 15:30:00,29.02,29.03,29.0,29.02,151145.0,27.2035,27.2128,27.1847,27.2035,151145.0
2019-12-23 09:30:00,28.55,28.59,28.49,28.49,71426.0,26.7629,26.8004,26.7066,26.7066,71426.0
2019-12-23 10:00:00,28.5,28.5,28.5,28.5,4614.0,26.716,26.716,26.716,26.716,4614.0
2019-12-23 10:30:00,28.51,28.55,28.51,28.52,19661.0,26.7254,26.7629,26.7254,26.7348,19661.0
2019-12-23 11:00:00,28.52,28.52,28.49,28.49,11748.0,26.7348,26.7348,26.7066,26.7066,11748.0
2019-12-23 11:30:00,28.5,28.5,28.5,28.5,4062.0,26.716,26.716,26.716,26.716,4062.0
2019-12-23 12:00:00,28.5,28.5,28.5,28.5,565.0,26.716,26.716,26.716,26.716,565.0
2019-12-23 12:30:00,28.5,28.5,28.5,28.5,8454.0,26.716,26.716,26.716,26.716,8454.0
2019-12-23 13:00:00,28.5,28.5,28.5,28.5,18033.0,26.716,26.716,26.716,26.716,18033.0
2019-12-23 13:30:00,28.5,28.5,28.5,28.5,13167.0,26.716,26.716,26.716,26.716,13167.0
2019-12-23 14:00:00,28.5,28.51,28.5,28.51,12962.0,26.716,26.7254,26.716,26.7254,12962.0
2019-12-23 14:30:00,28.51,28.52,28.51,28.52,21105.0,26.7254,26.7348,26.7254,26.7348,21105.0
2019-12-23 15:00:00,28.52,28.52,28.52,28.52,5300.0,26.7348,26.7348,26.7348,26.7348,5300.0
2019-12-23 15:30:00,28.52,28.54,28.5,28.53,113533.0,26.7348,26.7535,26.716,26.7441,113533.0
2019-12-24 09:30:00,28.66,28.68,28.64,28.65,40519.0,26.866,26.8847,26.8473,26.8566,40519.0
2019-12-24 10:00:00,28.66,28.66,28.65,28.66,13638.0,26.866,26.866,26.8566,26.866,13638.0
2019-12-24 10:30:00,28.66,28.67,28.66,28.67,13221.0,26.866,26.8754,26.866,26.8754,13221.0
2019-12-24 11:00:00,28.67,28.67,28.67,28.67,16064.0,26.8754,26.8754,26.8754,26.8754,16064.0
2019-12-24 11:30:00,28.67,28.67,28.67,28.67,6754.0,26.8754,26.8754,26.8754,26.8754,6754.0
2019-12-24 12:00:00,28.67,28.67,28.66,28.66,648.0,26.8754,26.8754,26.866,26.866,648.0
2019-12-24 12:30:00,28.67,28.68,28.66,28.67,27227.0,26.8754,26.8847,26.866,26.8754,27227.0
2019-12-26 09:30:00,28.93,28.99,28.91,28.99,22295.0,27.1191,27.1753,27.1004,27.1753,22295.0
2019-12-26 10:00:00,28.99,29.02,28.99,29.02,7783.0,27.1753,27.2035,27.1753,27.2035,7783.0
2019-12-26 10:30:00,29.02,29.04,29.02,29.04,18447.0,27.2035,27.2222,27.2035,27.2222,18447.0
2019-12-26 11:00:00,29.03,29.03,29.02,29.02,6450.0,27.2128,27.2128,27.2035,27.2035,6450.0
2019-12-26 11:30:00,29.02,29.02,29.02,29.02,432.0,27.2035,27.2035,27.2035,27.2035,432.0
2019-12-26 12:00:00,29.02,29.02,29.01,29.02,937.0,27.2035,27.2035,27.1941,27.2035,937.0
2019-12-26 12:30:00,29.01,29.01,29.01,29.01,451.0,27.1941,27.1941,27.1941,27.1941,451.0
2019-12-26 13:00:00,29.02,29.02,29.02,29.02,300.0,27.2035,27.2035,27.2035,27.2035,300.0
2019-12-26 13:30:00,29.02,29.05,29.02,29.03,14899.0,27.2035,27.2316,27.2035,27.2128,14899.0
2019-12-26 14:00:00,29.02,29.02,29.02,29.02,1400.0,27.2035,27.2035,27.2035,27.2035,1400.0
2019-12-26 14:30:00,29.02,29.02,29.0,29.0,3545.0,27.2035,27.2035,27.1847,27.1847,3545.0
2019-12-26 15:00:00,29.0,29.0,28.99,28.99,7570.0,27.1847,27.1847,27.1753,27.1753,7570.0
2019-12-26 15:30:00,28.99,29.01,28.98,29.01,73345.0,27.1753,27.1941,27.166,27.1941,73345.0
2019-12-27 09:30:00,28.99,28.99,28.92,28.92,46876.0,27.1753,27.1753,27.1097,27.1097,46876.0
2019-12-27 10:00:00,28.94,28.95,28.94,28.95,8328.0,27.1285,27.1378,27.1285,27.1378,8328.0
2019-12-27 10:30:00,28.95,28.98,28.94,28.98,22763.0,27.1378,27.166,27.1285,27.166,22763.0
2019-12-27 11:00:00,28.99,29.0,28.98,29.0,26036.0,27.1753,27.1847,27.166,27.1847,26036.0
2019-12-27 11:30:00,29.0,29.0,28.98,28.98,22693.0,27.1847,27.1847,27.166,27.166,22693.0
2019-12-27 12:00:00,28.97,28.98,28.97,28.97,2042.0,27.1566,27.166,27.1566,27.1566,2042.0
2019-12-27 12:30:00,28.96,28.97,28.96,28.97,9799.0,27.1472,27.1566,27.1472,27.1566,9799.0
2019-12-27 13:00:00,28.97,28.98,28.97,28.97,5646.0,27.1566,27.166,27.1566,27.1566,5646.0
2019-12-27 13:30:00,28.96,28.96,28.96,28.96,7467.0,27.1472,27.1472,27.1472,27.1472,7467.0
2019-12-27 14:00:00,28.96,28.96,28.96,28.96,200.0,27.1472,27.1472,27.1472,27.1472,200.0
2019-12-27 14:30:00,28.96,28.96,28.95,28.96,913.0,27.1472,27.1472,27.1378,27.1472,913.0
2019-12-27 15:00:00,28.96,28.96,28.93,28.93,29006.0,27.1472,27.1472,27.1191,27.1191,29006.0
2019-12-27 15:30:00,28.93,28.93,28.91,28.91,84139.0,27.1191,27.1191,27.1004,27.1004,84139.0
2019-12-30 09:30:00,29.39,29.39,29.34,29.35,95971.0,27.5503,27.5503,27.5034,27.5128,95971.0
2019-12-30 10:00:00,29.36,29.36,29.29,29.31,68567.0,27.5222,27.5222,27.4566,27.4753,68567.0
2019-12-30 10:30:00,29.32,29.33,29.32,29.32,19776.0,27.4847,27.4941,27.4847,27.4847,19776.0
2019-12-30 11:00:00,29.32,29.33,29.32,29.33,9725.0,27.4847,27.4941,27.4847,27.4941,9725.0
2019-12-30 11:30:00,29.32,29.35,29.32,29.35,5300.0,27.4847,27.5128,27.4847,27.5128,5300.0
2019-12-30 12:00:00,29.35,29.37,29.35,29.36,25482.0,27.5128,27.5316,27.5128,27.5222,25482.0
2019-12-30 12:30:00,29.36,29.36,29.34,29.34,12192.0,27.5222,27.5222,27.5034,27.5034,12192.0
2019-12-30 13:00:00,29.33,29.33,29.32,29.32,84469.0,27.4941,27.4941,27.4847,27.4847,84469.0
2019-12-30 13:30:00,29.33,29.33,29.31,29.32,38700.0,27.4941,27.4941,27.4753,27.4847,38700.0
2019-12-30 14:00:00,29.32,29.32,29.31,29.32,22209.0,27.4847,27.4847,27.4753,27.4847,22209.0
2019-12-30 14:30:00,29.32,29.32,29.3,29.31,29047.0,27.4847,27.4847,27.4659,27.4753,29047.0
2019-12-30 15:00:00,29.31,29.31,29.3,29.31,32733.0,27.4753,27.4753,27.4659,27.4753,32733.0
2019-12-30 15:30:00,29.3,29.31,29.22,29.24,111275.0,27.4659,27.4753,27.3909,27.4097,111275.0
2019-12-31 09:30:00,29.5,29.55,29.45,29.55,59303.0,27.6534,27.7003,27.6066,27.7003,59303.0
2019-12-31 10:00:00,29.55,29.56,29.54,29.55,51741.0,27.7003,27.7097,27.6909,27.7003,51741.0
2019-12-31 10:30:00,29.54,29.55,29.51,29.52,129319.0,27.6909,27.7003,27.6628,27.6722,129319.0
2019-12-31 11:00:00,29.51,29.53,29.51,29.52,53061.0,27.6628,27.6815,27.6628,27.6722,53061.0
2019-12-31 11:30:00,29.52,29.53,29.52,29.53,35066.0,27.6722,27.6815,27.6722,27.6815,35066.0
2019-12-31 12:00:00,29.53,29.54,29.52,29.54,8195.0,27.6815,27.6909,27.6722,27.6909,8195.0
2019-12-31 12:30:00,29.55,29.56,29.55,29.56,6332.0,27.7003,27.7097,27.7003,27.7097,6332.0
2019-12-31 13:00:00,29.56,29.57,29.56,29.57,8364.0,27.7097,27.719,27.7097,27.719,8364.0
2019-12-31 13:30:00,29.57,29.57,29.57,29.57,10859.0,27.719,27.719,27.719,27.719,10859.0
2019-12-31 14:00:00,29.57,29.58,29.56,29.58,37736.0,27.719,27.7284,27.7097,27.7284,37736.0
2019-12-31 14:30:00,29.58,29.58,29.57,29.57,13200.0,27.7284,27.7284,27.719,27.719,13200.0
2019-12-31 15:00:00,29.58,29.6,29.58,29.6,21194.0,27.7284,27.7472,27.7284,27.7472,21194.0
2019-12-31 15:30:00,29.6,29.64,29.59,29.64,134811.0,27.7472,27.7847,27.7378,27.7847,134811.0
2020-01-02 09:30:00,30.08,30.17,30.06,30.17,212324.0,28.1971,28.2815,28.1784,28.2815,212324.0
2020-01-02 10:00:00,30.18,30.18,30.07,30.07,366343.0,28.2909,28.2909,28.1877,28.1877,366343.0
2020-01-02 10:30:00,30.07,30.14,30.06,30.14,73393.0,28.1877,28.2534,28.1784,28.2534,73393.0
2020-01-02 11:00:00,30.14,30.14,30.1,30.1,10654.0,28.2534,28.2534,28.2159,28.2159,10654.0
2020-01-02 11:30:00,30.1,30.12,30.08,30.11,33497.0,28.2159,28.2346,28.1971,28.2252,33497.0
2020-01-02 12:00:00,30.11,30.13,30.11,30.13,12813.0,28.2252,28.244,28.2252,28.244,12813.0
2020-01-02 12:30:00,30.13,30.15,30.13,30.15,7825.0,28.244,28.2627,28.244,28.2627,7825.0
2020-01-02 13:00:00,30.15,30.15,30.14,30.15,40095.0,28.2627,28.2627,28.2534,28.2627,40095.0
2020-01-02 13:30:00,30.15,30.15,30.15,30.15,8225.0,28.2627,28.2627,28.2627,28.2627,8225.0
2020-01-02 14:00:00,30.15,30.17,30.15,30.17,36896.0,28.2627,28.2815,28.2627,28.2815,36896.0
2020-01-02 14:30:00,30.17,30.18,30.16,30.18,13029.0,28.2815,28.2909,28.2721,28.2909,13029.0
2020-01-02 15:00:00,30.18,30.23,30.17,30.22,216545.0,28.2909,28.3377,28.2815,28.3284,216545.0
2020-01-02 15:30:00,30.21,30.26,30.2,30.26,104158.0,28.319,28.3658,28.3096,28.3658,104158.0
2020-01-03 09:30:00,29.9,30.02,29.9,30.0,200240.0,28.0284,28.1409,28.0284,28.1221,200240.0
2020-01-03 10:00:00,29.99,30.0,29.95,29.95,114834.0,28.1127,28.1221,28.0753,28.0753,114834.0
2020-01-03 10:30:00,29.96,29.99,29.95,29.99,86395.0,28.0846,28.1127,28.0753,28.1127,86395.0
2020-01-03 11:00:00,29.99,30.01,29.97,30.0,26214.0,28.1127,28.1315,28.094,28.1221,26214.0
2020-01-03 11:30:00,30.01,30.02,30.01,30.01,41623.0,28.1315,28.1409,28.1315,28.1315,41623.0
2020-01-03 12:00:00,30.02,30.03,30.02,30.02,21011.0,28.1409,28.1502,28.1409,28.1409,21011.0
2020-01-03 12:30:00,30.02,30.05,30.02,30.03,13442.0,28.1409,28.169,28.1409,28.1502,13442.0
2020-01-03 13:00:00,30.03,30.03,30.0,30.0,62255.0,28.1502,28.1502,28.1221,28.1221,62255.0
2020-01-03 13:30:00,30.0,30.02,29.92,30.0,181919.0,28.1221,28.1409,28.0471,28.1221,181919.0
2020-01-03 14:00:00,30.0,30.0,29.95,29.95,47662.0,28.1221,28.1221,28.0753,28.0753,47662.0
2020-01-03 14:30:00,29.95,29.97,29.95,29.96,45617.0,28.0753,28.094,28.0753,28.0846,45617.0
2020-01-03 15:00:00,29.97,29.98,29.96,29.96,16734.0,28.094,28.1034,28.0846,28.0846,16734.0
2020-01-03 15:30:00,29.95,29.95,29.87,29.89,108417.0,28.0753,28.0753,28.0003,28.019,108417.0
2020-01-06 09:30:00,29.79,29.89,29.79,29.89,131825.0,27.9253,28.019,27.9253,28.019,131825.0
2020-01-06 10:00:00,29.89,29.92,29.89,29.92,24248.0,28.019,28.0471,28.019,28.0471,24248.0
2020-01-06 10:30:00,29.92,29.94,29.91,29.92,30921.0,28.0471,28.0659,28.0378,28.0471,30921.0
2020-01-06 11:00:00,29.92,29.92,29.91,29.92,30715.0,28.0471,28.0471,28.0378,28.0471,30715.0
2020-01-06 11:30:00,29.92,29.92,29.92,29.92,12340.0,28.0471,28.0471,28.0471,28.0471,12340.0
2020-01-06 12:00:00,29.92,29.92,29.92,29.92,7200.0,28.0471,28.0471,28.0471,28.0471,7200.0
2020-01-06 12:30:00,29.92,29.95,29.92,29.95,113148.0,28.0471,28.0753,28.0471,28.0753,113148.0
2020-01-06 13:00:00,29.95,29.97,29.95,29.97,15025.0,28.0753,28.094,28.0753,28.094,15025.0
2020-01-06 13:30:00,29.97,29.97,29.97,29.97,2046.0,28.094,28.094,28.094,28.094,2046.0
2020-01-06 14:00:00,29.97,29.97,29.96,29.97,5268.0,28.094,28.094,28.0846,28.094,5268.0
2020-01-06 14:30:00,29.97,29.98,29.97,29.98,5530.0,28.094,28.1034,28.094,28.1034,5530.0
2020-01-06 15:00:00,29.98,29.98,29.97,29.97,7293.0,28.1034,28.1034,28.094,28.094,7293.0
2020-01-06 15:30:00,29.98,29.98,29.93,29.93,44483.0,28.1034,28.1034,28.0565,28.0565,44483.0
2020-01-07 09:30:00,30.05,30.07,30.02,30.06,66452.0,28.169,28.1877,28.1409,28.1784,66452.0
2020-01-07 10:00:00,30.06,30.08,30.06,30.08,33428.0,28.1784,28.1971,28.1784,28.1971,33428.0
2020-01-07 10:30:00,30.09,30.1,30.05,30.1,17814.0,28.2065,28.2159,28.169,28.2159,17814.0
2020-01-07 11:00:00,30.1,30.11,30.09,30.1,31155.0,28.2159,28.2252,28.2065,28.2159,31155.0
2020-01-07 11:30:00,30.1,30.1,30.07,30.07,10884.0,28.2159,28.2159,28.1877,28.1877,10884.0
2020-01-07 12:00:00,30.07,30.08,30.07,30.08,8500.0,28.1877,28.1971,28.1877,28.1971,8500.0
2020-01-07 12:30:00,30.08,30.08,30.06,30.07,13277.0,28.1971,28.1971,28.1784,28.1877,13277.0
2020-01-07 13:00:00,30.07,30.09,30.07,30.08,48150.0,28.1877,28.2065,28.1877,28.1971,48150.0
2020-01-07 13:30:00,30.08,30.1,30.08,30.1,11900.0,28.1971,28.2159,28.1971,28.2159,11900.0
2020-01-07 14:00:00,30.09,30.09,30.08,30.08,6594.0,28.2065,28.2065,28.1971,28.1971,6594.0
2020-01-07 14:30:00,30.08,30.09,30.08,30.09,12200.0,28.1971,28.2065,28.1971,28.2065,12200.0
2020-01-07 15:00:00,30.08,30.1,30.08,30.1,25583.0,28.1971,28.2159,28.1971,28.2159,25583.0
2020-01-07 15:30:00,30.1,30.1,30.08,30.09,82385.0,28.2159,28.2159,28.1971,28.2065,82385.0
2020-01-08 09:30:00,29.9,29.98,29.9,29.98,288109.0,28.0284,28.1034,28.0284,28.1034,288109.0
2020-01-08 10:00:00,29.98,30.0,29.97,30.0,170499.0,28.1034,28.1221,28.094,28.1221,170499.0
2020-01-08 10:30:00,30.0,30.0,29.97,29.99,91552.0,28.1221,28.1221,28.094,28.1127,91552.0
2020-01-08 11:00:00,29.98,30.03,29.98,30.02,103749.0,28.1034,28.1502,28.1034,28.1409,103749.0
2020-01-08 11:30:00,30.02,30.24,29.96,30.21,719573.0,28.1409,28.3471,28.0846,28.319,719573.0
2020-01-08 12:00:00,30.2,30.25,30.2,30.21,213340.0,28.3096,28.3565,28.3096,28.319,213340.0
2020-01-08 12:30:00,30.21,30.21,30.19,30.19,54520.0,28.319,28.319,28.3002,28.3002,54520.0
2020-01-08 13:00:00,30.19,30.23,30.19,30.19,147130.0,28.3002,28.3377,28.3002,28.3002,147130.0
2020-01-08 13:30:00,30.19,30.2,30.18,30.18,51435.0,28.3002,28.3096,28.2909,28.2909,51435.0
2020-01-08 14:00:00,30.18,30.18,30.18,30.18,60899.0,28.2909,28.2909,28.2909,28.2909,60899.0
2020-01-08 14:30:00,30.18,30.18,30.15,30.15,33884.0,28.2909,28.2909,28.2627,28.2627,33884.0
2020-01-08 15:00:00,30.16,30.18,30.16,30.18,46286.0,28.2721,28.2909,28.2721,28.2909,46286.0
2020-01-08 15:30:00,30.18,30.19,30.06,30.1,250660.0,28.2909,28.3002,28.1784,28.2159,250660.0
2020-01-09 09:30:00,30.32,30.33,30.24,30.25,243209.0,28.4221,28.4315,28.3471,28.3565,243209.0
2020-01-09 10:00:00,30.24,30.24,30.19,30.22,129619.0,28.3471,28.3471,28.3002,28.3284,129619.0
2020-01-09 10:30:00,30.23,30.24,30.22,30.24,23493.0,28.3377,28.3471,28.3284,28.3471,23493.0
2020-01-09 11:00:00,30.23,30.24,30.22,30.23,17643.0,28.3377,28.3471,28.3284,28.3377,17643.0
2020-01-09 11:30:00,30.23,30.28,30.23,30.27,31021.0,28.3377,28.3846,28.3377,28.3752,31021.0
2020-01-09 12:00:00,30.28,30.28,30.24,30.24,14040.0,28.3846,28.3846,28.3471,28.3471,14040.0
2020-01-09 12:30:00,30.24,30.24,30.22,30.23,4211.0,28.3471,28.3471,28.3284,28.3377,4211.0
2020-01-09 13:00:00,30.23,30.25,30.22,30.23,7954.0,28.3377,28.3565,28.3284,28.3377,7954.0
2020-01-09 13:30:00,30.24,30.25,30.24,30.25,9738.0,28.3471,28.3565,28.3471,28.3565,9738.0
2020-01-09 14:00:00,30.25,30.25,30.23,30.25,14258.0,28.3565,28.3565,28.3377,28.3565,14258.0
2020-01-09 14:30:00,30.25,30.28,30.25,30.27,7437.0,28.3565,28.3846,28.3565,28.3752,7437.0
2020-01-09 15:00:00,30.25,30.26,30.25,30.25,10779.0,28.3565,28.3658,28.3565,28.3565,10779.0
2020-01-09 15:30:00,30.25,30.26,30.24,30.26,100360.0,28.3565,28.3658,28.3471,28.3658,100360.0
2020-01-10 09:30:00,30.28,30.28,30.2,30.26,81697.0,28.3846,28.3846,28.3096,28.3658,81697.0
2020-01-10 10:00:00,30.26,30.28,30.25,30.28,18369.0,28.3658,28.3846,28.3565,28.3846,18369.0
2020-01-10 10:30:00,30.28,30.29,30.26,30.28,69803.0,28.3846,28.394,28.3658,28.3846,69803.0
2020-01-10 11:00:00,30.28,30.3,30.25,30.25,114004.0,28.3846,28.4033,28.3565,28.3565,114004.0
2020-01-10 11:30:00,30.25,30.25,30.23,30.25,64822.0,28.3565,28.3565,28.3377,28.3565,64822.0
2020-01-10 12:00:00,30.24,30.26,30.23,30.26,22907.0,28.3471,28.3658,28.3377,28.3658,22907.0
2020-01-10 12:30:00,30.27,30.3,30.27,30.3,82500.0,28.3752,28.4033,28.3752,28.4033,82500.0
2020-01-10 13:00:00,30.3,30.32,30.3,30.32,15355.0,28.4033,28.4221,28.4033,28.4221,15355.0
2020-01-10 13:30:00,30.32,30.33,30.32,30.33,2312.0,28.4221,28.4315,28.4221,28.4315,2312.0
2020-01-10 14:00:00,30.33,30.33,30.3,30.32,47784.0,28.4315,28.4315,28.4033,28.4221,47784.0
2020-01-10 14:30:00,30.32,30.32,30.31,30.31,5212.0,28.4221,28.4221,28.4127,28.4127,5212.0
2020-01-10 15:00:00,30.31,30.31,30.27,30.27,12205.0,28.4127,28.4127,28.3752,28.3752,12205.0
2020-01-10 15:30:00,30.27,30.3,30.27,30.29,48908.0,28.3752,28.4033,28.3752,28.394,48908.0
2020-01-13 09:30:00,30.64,30.69,30.64,30.69,102061.0,28.7221,28.7689,28.7221,28.7689,102061.0
2020-01-13 10:00:00,30.7,30.7,30.68,30.7,109293.0,28.7783,28.7783,28.7596,28.7783,109293.0
2020-01-13 10:30:00,30.69,30.74,30.68,30.74,50925.0,28.7689,28.8158,28.7596,28.8158,50925.0
2020-01-13 11:00:00,30.73,30.78,30.73,30.78,63552.0,28.8064,28.8533,28.8064,28.8533,63552.0
2020-01-13 11:30:00,30.77,30.8,30.77,30.8,19552.0,28.8439,28.872,28.8439,28.872,19552.0
2020-01-13 12:00:00,30.8,30.82,30.8,30.82,10812.0,28.872,28.8908,28.872,28.8908,10812.0
2020-01-13 12:30:00,30.82,30.85,30.82,30.85,30326.0,28.8908,28.9189,28.8908,28.9189,30326.0
2020-01-13 13:00:00,30.86,30.88,30.86,30.86,39134.0,28.9283,28.947,28.9283,28.9283,39134.0
2020-01-13 13:30:00,30.86,30.86,30.85,30.86,25899.0,28.9283,28.9283,28.9189,28.9283,25899.0
2020-01-13 14:00:00,30.86,30.87,30.84,30.87,33271.0,28.9283,28.9377,28.9095,28.9377,33271.0
2020-01-13 14:30:00,30.87,30.88,30.87,30.88,6613.0,28.9377,28.947,28.9377,28.947,6613.0
2020-01-13 15:00:00,30.88,30.89,30.88,30.88,30728.0,28.947,28.9564,28.947,28.947,30728.0
2020-01-13 15:30:00,30.88,30.9,30.87,30.9,163264.0,28.947,28.9658,28.9377,28.9658,163264.0
2020-01-14 09:30:00,30.65,30.67,30.61,30.62,127164.0,28.7314,28.7502,28.6939,28.7033,127164.0
2020-01-14 10:00:00,30.62,30.64,30.61,30.64,38540.0,28.7033,28.7221,28.6939,28.7221,38540.0
2020-01-14 10:30:00,30.64,30.66,30.64,30.65,31347.0,28.7221,28.7408,28.7221,28.7314,31347.0
2020-01-14 11:00:00,30.65,30.68,30.64,30.67,158972.0,28.7314,28.7596,28.7221,28.7502,158972.0
2020-01-14 11:30:00,30.67,30.69,30.67,30.69,51434.0,28.7502,28.7689,28.7502,28.7689,51434.0
2020-01-14 12:00:00,30.69,30.69,30.69,30.69,5500.0,28.7689,28.7689,28.7689,28.7689,5500.0
2020-01-14 12:30:00,30.69,30.72,30.69,30.72,5661.0,28.7689,28.7971,28.7689,28.7971,5661.0
2020-01-14 13:00:00,30.72,30.73,30.72,30.72,28643.0,28.7971,28.8064,28.7971,28.7971,28643.0
2020-01-14 13:30:00,30.72,30.72,30.6,30.64,260324.0,28.7971,28.7971,28.6846,28.7221,260324.0
2020-01-14 14:00:00,30.64,30.64,30.59,30.64,44590.0,28.7221,28.7221,28.6752,28.7221,44590.0
2020-01-14 14:30:00,30.65,30.68,30.65,30.67,44342.0,28.7314,28.7596,28.7314,28.7502,44342.0
2020-01-14 15:00:00,30.67,30.68,30.67,30.67,32051.0,28.7502,28.7596,28.7502,28.7502,32051.0
2020-01-14 15:30:00,30.67,30.67,30.64,30.65,125081.0,28.7502,28.7502,28.7221,28.7314,125081.0
2020-01-15 09:30:00,30.43,30.45,30.42,30.45,116022.0,28.5252,28.544,28.5158,28.544,116022.0
2020-01-15 10:00:00,30.45,30.45,30.44,30.45,34856.0,28.544,28.544,28.5346,28.544,34856.0
2020-01-15 10:30:00,30.45,30.48,30.45,30.48,52660.0,28.544,28.5721,28.544,28.5721,52660.0
2020-01-15 11:00:00,30.48,30.48,30.47,30.48,38934.0,28.5721,28.5721,28.5627,28.5721,38934.0
2020-01-15 11:30:00,30.48,30.49,30.48,30.48,42813.0,28.5721,28.5815,28.5721,28.5721,42813.0
2020-01-15 12:00:00,30.48,30.5,30.48,30.5,51839.0,28.5721,28.5908,28.5721,28.5908,51839.0
2020-01-15 12:30:00,30.5,30.5,30.45,30.45,49868.0,28.5908,28.5908,28.544,28.544,49868.0
2020-01-15 13:00:00,30.45,30.45,30.44,30.45,42922.0,28.544,28.544,28.5346,28.544,42922.0
2020-01-15 13:30:00,30.45,30.45,30.44,30.44,35511.0,28.544,28.544,28.5346,28.5346,35511.0
2020-01-15 14:00:00,30.44,30.47,30.44,30.45,43820.0,28.5346,28.5627,28.5346,28.544,43820.0
2020-01-15 14:30:00,30.45,30.46,30.45,30.45,41747.0,28.544,28.5533,28.544,28.544,41747.0
2020-01-15 15:00:00,30.45,30.45,30.42,30.42,48383.0,28.544,28.544,28.5158,28.5158,48383.0
2020-01-15 15:30:00,30.42,30.45,30.41,30.42,108294.0,28.5158,28.544,28.5065,28.5158,108294.0
2020-01-16 09:30:00,30.4,30.45,30.39,30.44,81117.0,28.4971,28.544,28.4877,28.5346,81117.0
2020-01-16 10:00:00,30.44,30.47,30.42,30.45,84293.0,28.5346,28.5627,28.5158,28.544,84293.0
2020-01-16 10:30:00,30.45,30.47,30.44,30.44,27113.0,28.544,28.5627,28.5346,28.5346,27113.0
2020-01-16 11:00:00,30.44,30.45,30.41,30.42,17352.0,28.5346,28.544,28.5065,28.5158,17352.0
2020-01-16 11:30:00,30.42,30.44,30.42,30.44,24925.0,28.5158,28.5346,28.5158,28.5346,24925.0
2020-01-16 12:00:00,30.44,30.44,30.43,30.43,16098.0,28.5346,28.5346,28.5252,28.5252,16098.0
2020-01-16 12:30:00,30.43,30.44,30.43,30.43,4700.0,28.5252,28.5346,28.5252,28.5252,4700.0
2020-01-16 13:00:00,30.43,30.43,30.42,30.42,16682.0,28.5252,28.5252,28.5158,28.5158,16682.0
2020-01-16 13:30:00,30.42,30.44,30.42,30.43,17471.0,28.5158,28.5346,28.5158,28.5252,17471.0
2020-01-16 14:00:00,30.42,30.44,30.42,30.44,5182.0,28.5158,28.5346,28.5158,28.5346,5182.0
2020-01-16 14:30:00,30.43,30.46,30.43,30.46,10035.0,28.5252,28.5533,28.5252,28.5533,10035.0
2020-01-16 15:00:00,30.45,30.47,30.44,30.47,8204.0,28.544,28.5627,28.5346,28.5627,8204.0
2020-01-16 15:30:00,30.47,30.48,30.43,30.45,148174.0,28.5627,28.5721,28.5252,28.544,148174.0
2020-01-17 09:30:00,30.63,30.63,30.56,30.57,305790.0,28.7127,28.7127,28.6471,28.6564,305790.0
2020-01-17 10:00:00,30.57,30.57,30.56,30.57,41891.0,28.6564,28.6564,28.6471,28.6564,41891.0
2020-01-17 10:30:00,30.57,30.57,30.53,30.55,19020.0,28.6564,28.6564,28.6189,28.6377,19020.0
2020-01-17 11:00:00,30.55,30.55,30.51,30.53,31369.0,28.6377,28.6377,28.6002,28.6189,31369.0
2020-01-17 11:30:00,30.52,30.55,30.52,30.55,27300.0,28.6096,28.6377,28.6096,28.6377,27300.0
2020-01-17 12:00:00,30.55,30.56,30.54,30.56,21365.0,28.6377,28.6471,28.6283,28.6471,21365.0
2020-01-17 12:30:00,30.56,30.56,30.53,30.54,7100.0,28.6471,28.6471,28.6189,28.6283,7100.0
2020-01-17 13:00:00,30.54,30.55,30.54,30.55,7229.0,28.6283,28.6377,28.6283,28.6377,7229.0
2020-01-17 13:30:00,30.55,30.57,30.55,30.57,33356.0,28.6377,28.6564,28.6377,28.6564,33356.0
2020-01-17 14:00:00,30.57,30.57,30.56,30.57,6400.0,28.6564,28.6564,28.6471,28.6564,6400.0
2020-01-17 14:30:00,30.57,30.57,30.55,30.56,49742.0,28.6564,28.6564,28.6377,28.6471,49742.0
2020-01-17 15:00:00,30.56,30.56,30.55,30.56,57462.0,28.6471,28.6471,28.6377,28.6471,57462.0
2020-01-17 15:30:00,30.56,30.59,30.56,30.59,130112.0,28.6471,28.6752,28.6471,28.6752,130112.0
2020-01-21 09:30:00,29.72,29.82,29.65,29.65,430364.0,27.8597,27.9534,27.794,27.794,430364.0
2020-01-21 10:00:00,29.65,29.69,29.64,29.66,141705.0,27.794,27.8315,27.7847,27.8034,141705.0
2020-01-21 10:30:00,29.67,29.67,29.6,29.62,136243.0,27.8128,27.8128,27.7472,27.7659,136243.0
2020-01-21 11:00:00,29.62,29.66,29.62,29.65,64336.0,27.7659,27.8034,27.7659,27.794,64336.0
2020-01-21 11:30:00,29.65,29.67,29.65,29.67,39009.0,27.794,27.8128,27.794,27.8128,39009.0
2020-01-21 12:00:00,29.67,29.67,29.66,29.67,32252.0,27.8128,27.8128,27.8034,27.8128,32252.0
2020-01-21 12:30:00,29.67,29.75,29.67,29.75,125991.0,27.8128,27.8878,27.8128,27.8878,125991.0
2020-01-21 13:00:00,29.75,29.79,29.73,29.74,243906.0,27.8878,27.9253,27.869,27.8784,243906.0
2020-01-21 13:30:00,29.74,29.74,29.68,29.68,47079.0,27.8784,27.8784,27.8222,27.8222,47079.0
2020-01-21 14:00:00,29.68,29.68,29.66,29.66,13284.0,27.8222,27.8222,27.8034,27.8034,13284.0
2020-01-21 14:30:00,29.65,29.66,29.64,29.66,85396.0,27.794,27.8034,27.7847,27.8034,85396.0
2020-01-21 15:00:00,29.66,29.67,29.64,29.65,45293.0,27.8034,27.8128,27.7847,27.794,45293.0
2020-01-21 15:30:00,29.65,29.65,29.62,29.63,113442.0,27.794,27.794,27.7659,27.7753,113442.0
2020-01-22 09:30:00,29.81,29.82,29.73,29.73,455402.0,27.944,27.9534,27.869,27.869,455402.0
2020-01-22 10:00:00,29.73,29.73,29.65,29.69,234635.0,27.869,27.869,27.794,27.8315,234635.0
2020-01-22 10:30:00,29.68,29.71,29.65,29.65,185753.0,27.8222,27.8503,27.794,27.794,185753.0
2020-01-22 11:00:00,29.65,29.65,29.6,29.63,146962.0,27.794,27.794,27.7472,27.7753,146962.0
2020-01-22 11:30:00,29.63,29.66,29.58,29.62,188019.0,27.7753,27.8034,27.7284,27.7659,188019.0
2020-01-22 12:00:00,29.62,29.63,29.58,29.59,158845.0,27.7659,27.7753,27.7284,27.7378,158845.0
2020-01-22 12:30:00,29.6,29.65,29.59,29.64,71292.0,27.7472,27.794,27.7378,27.7847,71292.0
2020-01-22 13:00:00,29.64,29.67,29.64,29.67,32842.0,27.7847,27.8128,27.7847,27.8128,32842.0
2020-01-22 13:30:00,29.67,29.68,29.65,29.65,83796.0,27.8128,27.8222,27.794,27.794,83796.0
2020-01-22 14:00:00,29.65,29.66,29.65,29.66,67643.0,27.794,27.8034,27.794,27.8034,67643.0
2020-01-22 14:30:00,29.66,29.66,29.64,29.64,67346.0,27.8034,27.8034,27.7847,27.7847,67346.0
2020-01-22 15:00:00,29.64,29.64,29.56,29.56,201582.0,27.7847,27.7847,27.7097,27.7097,201582.0
2020-01-22 15:30:00,29.56,29.65,29.56,29.65,525499.0,27.7097,27.794,27.7097,27.794,525499.0
2020-01-23 09:30:00,28.73,28.74,28.49,28.51,1141745.0,26.9316,26.941,26.7066,26.7254,1141745.0
2020-01-23 10:00:00,28.51,28.61,28.51,28.53,522859.0,26.7254,26.8191,26.7254,26.7441,522859.0
2020-01-23 10:30:00,28.53,28.61,28.53,28.56,330641.0,26.7441,26.8191,26.7441,26.7723,330641.0
2020-01-23 11:00:00,28.56,28.57,28.45,28.45,216506.0,26.7723,26.7816,26.6691,26.6691,216506.0
2020-01-23 11:30:00,28.45,28.49,28.43,28.43,127285.0,26.6691,26.7066,26.6504,26.6504,127285.0
2020-01-23 12:00:00,28.43,28.56,28.43,28.55,120408.0,26.6504,26.7723,26.6504,26.7629,120408.0
2020-01-23 12:30:00,28.55,28.6,28.53,28.58,176845.0,26.7629,26.8098,26.7441,26.791,176845.0
2020-01-23 13:00:00,28.58,28.71,28.58,28.67,154117.0,26.791,26.9129,26.791,26.8754,154117.0
2020-01-23 13:30:00,28.68,28.79,28.68,28.77,129929.0,26.8847,26.9879,26.8847,26.9691,129929.0
2020-01-23 14:00:00,28.78,28.93,28.78,28.89,180668.0,26.9785,27.1191,26.9785,27.0816,180668.0
2020-01-23 14:30:00,28.89,28.92,28.87,28.92,54408.0,27.0816,27.1097,27.0629,27.1097,54408.0
2020-01-23 15:00:00,28.93,29.0,28.91,29.0,85770.0,27.1191,27.1847,27.1004,27.1847,85770.0
2020-01-23 15:30:00,28.99,29.02,28.95,29.0,263875.0,27.1753,27.2035,27.1378,27.1847,263875.0
2020-01-24 09:30:00,28.92,28.93,28.83,28.88,190332.0,27.1097,27.1191,27.0254,27.0722,190332.0
2020-01-24 10:00:00,28.88,28.89,28.66,28.66,244652.0,27.0722,27.0816,26.866,26.866,244652.0
2020-01-24 10:30:00,28.66,28.81,28.66,28.81,204467.0,26.866,27.0066,26.866,27.0066,204467.0
2020-01-24 11:00:00,28.82,28.84,28.67,28.76,89891.0,27.016,27.0347,26.8754,26.9597,89891.0
2020-01-24 11:30:00,28.77,28.82,28.7,28.77,77766.0,26.9691,27.016,26.9035,26.9691,77766.0
2020-01-24 12:00:00,28.77,28.77,28.62,28.66,59605.0,26.9691,26.9691,26.8285,26.866,59605.0
2020-01-24 12:30:00,28.67,28.69,28.65,28.67,32342.0,26.8754,26.8941,26.8566,26.8754,32342.0
2020-01-24 13:00:00,28.67,28.67,28.6,28.61,22463.0,26.8754,26.8754,26.8098,26.8191,22463.0
2020-01-24 13:30:00,28.6,28.6,28.54,28.56,13921.0,26.8098,26.8098,26.7535,26.7723,13921.0
2020-01-24 14:00:00,28.55,28.6,28.54,28.58,204809.0,26.7629,26.8098,26.7535,26.791,204809.0
2020-01-24 14:30:00,28.58,28.63,28.56,28.63,100124.0,26.791,26.8379,26.7723,26.8379,100124.0
2020-01-24 15:00:00,28.62,28.71,28.61,28.71,77652.0,26.8285,26.9129,26.8191,26.9129,77652.0
2020-01-24 15:30:00,28.72,28.72,28.6,28.63,130260.0,26.9222,26.9222,26.8098,26.8379,130260.0
2020-01-27 09:30:00,26.7,27.18,26.57,27.15,753374.0,25.0287,25.4786,24.9068,25.4505,753374.0
2020-01-27 10:00:00,27.14,27.14,26.95,27.03,331669.0,25.4411,25.4411,25.263,25.338,331669.0
2020-01-27 10:30:00,27.03,27.03,26.85,26.94,200619.0,25.338,25.338,25.1693,25.2537,200619.0
2020-01-27 11:00:00,26.94,27.01,26.92,26.97,194816.0,25.2537,25.3193,25.2349,25.2818,194816.0
2020-01-27 11:30:00,26.96,27.08,26.95,27.0,183338.0,25.2724,25.3849,25.263,25.3099,183338.0
2020-01-27 12:00:00,27.0,27.15,26.99,27.11,91808.0,25.3099,25.4505,25.3005,25.413,91808.0
2020-01-27 12:30:00,27.11,27.14,27.1,27.13,49874.0,25.413,25.4411,25.4037,25.4318,49874.0
2020-01-27 13:00:00,27.13,27.17,27.08,27.17,59598.0,25.4318,25.4693,25.3849,25.4693,59598.0
2020-01-27 13:30:00,27.16,27.18,27.09,27.13,57771.0,25.4599,25.4786,25.3943,25.4318,57771.0
2020-01-27 14:00:00,27.14,27.21,27.08,27.21,100140.0,25.4411,25.5068,25.3849,25.5068,100140.0
2020-01-27 14:30:00,27.21,27.22,27.13,27.15,64043.0,25.5068,25.5161,25.4318,25.4505,64043.0
2020-01-27 15:00:00,27.14,27.17,27.11,27.11,65191.0,25.4411,25.4693,25.413,25.413,65191.0
2020-01-27 15:30:00,27.1,27.15,27.03,27.11,471135.0,25.4037,25.4505,25.338,25.413,471135.0
2020-01-28 09:30:00,27.17,27.2,26.98,27.04,574892.0,25.4693,25.4974,25.2912,25.3474,574892.0
2020-01-28 10:00:00,27.05,27.31,27.05,27.27,334110.0,25.3568,25.6005,25.3568,25.563,334110.0
2020-01-28 10:30:00,27.26,27.36,27.26,27.36,178768.0,25.5536,25.6474,25.5536,25.6474,178768.0
2020-01-28 11:00:00,27.37,27.37,27.23,27.25,97297.0,25.6568,25.6568,25.5255,25.5443,97297.0
2020-01-28 11:30:00,27.24,27.27,27.2,27.24,42530.0,25.5349,25.563,25.4974,25.5349,42530.0
2020-01-28 12:00:00,27.24,27.26,27.22,27.24,11142.0,25.5349,25.5536,25.5161,25.5349,11142.0
2020-01-28 12:30:00,27.23,27.27,27.22,27.26,180063.0,25.5255,25.563,25.5161,25.5536,180063.0
2020-01-28 13:00:00,27.26,27.28,27.25,27.27,97912.0,25.5536,25.5724,25.5443,25.563,97912.0
2020-01-28 13:30:00,27.27,27.27,27.25,27.25,55052.0,25.563,25.563,25.5443,25.5443,55052.0
2020-01-28 14:00:00,27.25,27.29,27.25,27.27,108995.0,25.5443,25.5818,25.5443,25.563,108995.0
2020-01-28 14:30:00,27.26,27.27,27.22,27.24,53807.0,25.5536,25.563,25.5161,25.5349,53807.0
2020-01-28 15:00:00,27.23,27.23,27.18,27.22,85228.0,25.5255,25.5255,25.4786,25.5161,85228.0
2020-01-28 15:30:00,27.22,27.24,27.16,27.16,226857.0,25.5161,25.5349,25.4599,25.4599,226857.0
2020-01-29 09:30:00,27.5,27.57,27.43,27.43,217495.0,25.7786,25.8442,25.713,25.713,217495.0
2020-01-29 10:00:00,27.42,27.5,27.36,27.5,163843.0,25.7036,25.7786,25.6474,25.7786,163843.0
2020-01-29 10:30:00,27.5,27.5,27.42,27.44,153098.0,25.7786,25.7786,25.7036,25.7224,153098.0
2020-01-29 11:00:00,27.44,27.44,27.42,27.42,115045.0,25.7224,25.7224,25.7036,25.7036,115045.0
2020-01-29 11:30:00,27.41,27.41,27.36,27.39,82001.0,25.6942,25.6942,25.6474,25.6755,82001.0
2020-01-29 12:00:00,27.4,27.42,27.4,27.42,24221.0,25.6849,25.7036,25.6849,25.7036,24221.0
2020-01-29 12:30:00,27.42,27.42,27.42,27.42,33604.0,25.7036,25.7036,25.7036,25.7036,33604.0
2020-01-29 13:00:00,27.42,27.42,27.4,27.41,56810.0,25.7036,25.7036,25.6849,25.6942,56810.0
2020-01-29 13:30:00,27.41,27.41,27.39,27.39,38445.0,25.6942,25.6942,25.6755,25.6755,38445.0
2020-01-29 14:00:00,27.4,27.44,27.39,27.4,227948.0,25.6849,25.7224,25.6755,25.6849,227948.0
2020-01-29 14:30:00,27.4,27.4,27.38,27.4,174599.0,25.6849,25.6849,25.6661,25.6849,174599.0
2020-01-29 15:00:00,27.4,27.4,27.37,27.39,139113.0,25.6849,25.6849,25.6568,25.6755,139113.0
2020-01-29 15:30:00,27.39,27.4,27.31,27.33,261532.0,25.6755,25.6849,25.6005,25.6193,261532.0
2020-01-30 09:30:00,26.75,26.82,26.71,26.8,378270.0,25.0756,25.1412,25.0381,25.1224,378270.0
2020-01-30 10:00:00,26.8,26.83,26.71,26.72,111220.0,25.1224,25.1506,25.0381,25.0474,111220.0
2020-01-30 10:30:00,26.71,26.71,26.53,26.53,184841.0,25.0381,25.0381,24.8693,24.8693,184841.0
2020-01-30 11:00:00,26.53,26.65,26.53,26.65,95870.0,24.8693,24.9818,24.8693,24.9818,95870.0
2020-01-30 11:30:00,26.65,26.69,26.64,26.67,31368.0,24.9818,25.0193,24.9724,25.0006,31368.0
2020-01-30 12:00:00,26.67,26.67,26.6,26.6,45482.0,25.0006,25.0006,24.9349,24.9349,45482.0
2020-01-30 12:30:00,26.61,26.62,26.57,26.61,70260.0,24.9443,24.9537,24.9068,24.9443,70260.0
2020-01-30 13:00:00,26.6,26.65,26.6,26.63,128472.0,24.9349,24.9818,24.9349,24.9631,128472.0
2020-01-30 13:30:00,26.63,26.66,26.61,26.62,57705.0,24.9631,24.9912,24.9443,24.9537,57705.0
2020-01-30 14:00:00,26.62,26.69,26.62,26.68,45621.0,24.9537,25.0193,24.9537,25.0099,45621.0
2020-01-30 14:30:00,26.68,26.79,26.61,26.77,509628.0,25.0099,25.1131,24.9443,25.0943,509628.0
2020-01-30 15:00:00,26.79,26.91,26.77,26.88,102155.0,25.1131,25.2255,25.0943,25.1974,102155.0
2020-01-30 15:30:00,26.88,26.99,26.86,26.95,424078.0,25.1974,25.3005,25.1787,25.263,424078.0
2020-01-31 09:30:00,26.64,26.64,26.56,26.61,231699.0,24.9724,24.9724,24.8975,24.9443,231699.0
2020-01-31 10:00:00,26.6,26.61,26.48,26.48,213496.0,24.9349,24.9443,24.8225,24.8225,213496.0
2020-01-31 10:30:00,26.48,26.5,26.41,26.43,227774.0,24.8225,24.8412,24.7568,24.7756,227774.0
2020-01-31 11:00:00,26.43,26.48,26.36,26.42,128783.0,24.7756,24.8225,24.71,24.7662,128783.0
2020-01-31 11:30:00,26.41,26.44,26.36,26.44,109979.0,24.7568,24.785,24.71,24.785,109979.0
2020-01-31 12:00:00,26.44,26.46,26.41,26.43,71048.0,24.785,24.8037,24.7568,24.7756,71048.0
2020-01-31 12:30:00,26.43,26.43,26.33,26.39,171167.0,24.7756,24.7756,24.6819,24.7381,171167.0
2020-01-31 13:00:00,26.38,26.41,26.35,26.36,174896.0,24.7287,24.7568,24.7006,24.71,174896.0
2020-01-31 13:30:00,26.35,26.35,26.31,26.33,116136.0,24.7006,24.7006,24.6631,24.6819,116136.0
2020-01-31 14:00:00,26.33,26.4,26.33,26.38,88640.0,24.6819,24.7475,24.6819,24.7287,88640.0
2020-01-31 14:30:00,26.38,26.42,26.38,26.41,88659.0,24.7287,24.7662,24.7287,24.7568,88659.0
2020-01-31 15:00:00,26.41,26.41,26.36,26.37,174110.0,24.7568,24.7568,24.71,24.7193,174110.0
2020-01-31 15:30:00,26.37,26.48,26.34,26.45,474210.0,24.7193,24.8225,24.6912,24.7943,474210.0
2020-02-03 09:30:00,26.02,26.16,26.01,26.13,876217.0,24.3913,24.5225,24.3819,24.4944,876217.0
2020-02-03 10:00:00,26.13,26.23,26.12,26.2,767380.0,24.4944,24.5881,24.485,24.56,767380.0
2020-02-03 10:30:00,26.19,26.2,26.09,26.13,83641.0,24.5506,24.56,24.4569,24.4944,83641.0
2020-02-03 11:00:00,26.13,26.18,26.1,26.1,70933.0,24.4944,24.5412,24.4662,24.4662,70933.0
2020-02-03 11:30:00,26.1,26.1,26.03,26.05,116044.0,24.4662,24.4662,24.4006,24.4194,116044.0
2020-02-03 12:00:00,26.05,26.06,26.02,26.03,31367.0,24.4194,24.4288,24.3913,24.4006,31367.0
2020-02-03 12:30:00,26.03,26.04,26.02,26.04,28313.0,24.4006,24.41,24.3913,24.41,28313.0
2020-02-03 13:00:00,26.04,26.04,25.99,25.99,53077.0,24.41,24.41,24.3631,24.3631,53077.0
2020-02-03 13:30:00,25.99,26.02,25.99,26.02,32381.0,24.3631,24.3913,24.3631,24.3913,32381.0
2020-02-03 14:00:00,26.02,26.03,26.0,26.0,20621.0,24.3913,24.4006,24.3725,24.3725,20621.0
2020-02-03 14:30:00,26.0,26.04,26.0,26.03,51659.0,24.3725,24.41,24.3725,24.4006,51659.0
2020-02-03 15:00:00,26.03,26.09,26.0,26.09,138797.0,24.4006,24.4569,24.3725,24.4569,138797.0
2020-02-03 15:30:00,26.09,26.09,26.0,26.06,205974.0,24.4569,24.4569,24.3725,24.4288,205974.0
2020-02-04 09:30:00,27.13,27.31,27.11,27.3,1149053.0,25.4318,25.6005,25.413,25.5911,1149053.0
2020-02-04 10:00:00,27.3,27.4,27.28,27.4,708233.0,25.5911,25.6849,25.5724,25.6849,708233.0
2020-02-04 10:30:00,27.4,27.47,27.4,27.47,673807.0,25.6849,25.7505,25.6849,25.7505,673807.0
2020-02-04 11:00:00,27.47,27.61,27.47,27.61,387472.0,25.7505,25.8817,25.7505,25.8817,387472.0
2020-02-04 11:30:00,27.61,27.65,27.6,27.65,295013.0,25.8817,25.9192,25.8724,25.9192,295013.0
2020-02-04 12:00:00,27.65,27.68,27.64,27.68,297211.0,25.9192,25.9473,25.9098,25.9473,297211.0
2020-02-04 12:30:00,27.68,27.68,27.65,27.65,144680.0,25.9473,25.9473,25.9192,25.9192,144680.0
2020-02-04 13:00:00,27.66,27.67,27.64,27.66,137098.0,25.9286,25.938,25.9098,25.9286,137098.0
2020-02-04 13:30:00,27.66,27.71,27.66,27.7,169313.0,25.9286,25.9755,25.9286,25.9661,169313.0
2020-02-04 14:00:00,27.7,27.7,27.58,27.59,167251.0,25.9661,25.9661,25.8536,25.863,167251.0
2020-02-04 14:30:00,27.58,27.64,27.58,27.61,73372.0,25.8536,25.9098,25.8536,25.8817,73372.0
2020-02-04 15:00:00,27.61,27.65,27.6,27.65,132290.0,25.8817,25.9192,25.8724,25.9192,132290.0
2020-02-04 15:30:00,27.65,27.65,27.51,27.53,595342.0,25.9192,25.9192,25.788,25.8067,595342.0
2020-02-05 09:30:00,28.1,28.11,27.8,27.86,743012.0,26.3411,26.3504,26.0598,26.1161,743012.0
2020-02-05 10:00:00,27.85,27.88,27.67,27.67,213877.0,26.1067,26.1348,25.938,25.938,213877.0
2020-02-05 10:30:00,27.67,27.76,27.64,27.72,426739.0,25.938,26.0223,25.9098,25.9848,426739.0
2020-02-05 11:00:00,27.72,27.73,27.65,27.69,321569.0,25.9848,25.9942,25.9192,25.9567,321569.0
2020-02-05 11:30:00,27.69,27.72,27.64,27.72,155763.0,25.9567,25.9848,25.9098,25.9848,155763.0
2020-02-05 12:00:00,27.72,27.74,27.71,27.74,186175.0,25.9848,26.0036,25.9755,26.0036,186175.0
2020-02-05 12:30:00,27.73,27.75,27.68,27.68,51294.0,25.9942,26.013,25.9473,25.9473,51294.0
2020-02-05 13:00:00,27.68,27.69,27.67,27.68,87117.0,25.9473,25.9567,25.938,25.9473,87117.0
2020-02-05 13:30:00,27.68,27.73,27.68,27.73,79556.0,25.9473,25.9942,25.9473,25.9942,79556.0
2020-02-05 14:00:00,27.73,27.73,27.67,27.7,66803.0,25.9942,25.9942,25.938,25.9661,66803.0
2020-02-05 14:30:00,27.69,27.73,27.69,27.71,93611.0,25.9567,25.9942,25.9567,25.9755,93611.0
2020-02-05 15:00:00,27.72,27.72,27.69,27.69,79020.0,25.9848,25.9848,25.9567,25.9567,79020.0
2020-02-05 15:30:00,27.69,27.69,27.58,27.61,535829.0,25.9567,25.9567,25.8536,25.8817,535829.0
2020-02-06 09:30:00,27.8,27.81,27.58,27.66,572628.0,26.0598,26.0692,25.8536,25.9286,572628.0
2020-02-06 10:00:00,27.66,27.66,27.54,27.56,163748.0,25.9286,25.9286,25.8161,25.8349,163748.0
2020-02-06 10:30:00,27.56,27.58,27.53,27.56,245135.0,25.8349,25.8536,25.8067,25.8349,245135.0
2020-02-06 11:00:00,27.56,27.59,27.55,27.59,125716.0,25.8349,25.863,25.8255,25.863,125716.0
2020-02-06 11:30:00,27.6,27.65,27.6,27.65,245976.0,25.8724,25.9192,25.8724,25.9192,245976.0
2020-02-06 12:00:00,27.65,27.7,27.65,27.7,54147.0,25.9192,25.9661,25.9192,25.9661,54147.0
2020-02-06 12:30:00,27.7,27.7,27.67,27.67,49272.0,25.9661,25.9661,25.938,25.938,49272.0
2020-02-06 13:00:00,27.68,27.68,27.64,27.64,47193.0,25.9473,25.9473,25.9098,25.9098,47193.0
2020-02-06 13:30:00,27.64,27.64,27.6,27.63,102084.0,25.9098,25.9098,25.8724,25.9005,102084.0
2020-02-06 14:00:00,27.63,27.63,27.52,27.59,342858.0,25.9005,25.9005,25.7974,25.863,342858.0
2020-02-06 14:30:00,27.58,27.58,27.51,27.51,67725.0,25.8536,25.8536,25.788,25.788,67725.0
2020-02-06 15:00:00,27.51,27.53,27.49,27.5,157188.0,25.788,25.8067,25.7692,25.7786,157188.0
2020-02-06 15:30:00,27.5,27.55,27.48,27.48,336868.0,25.7786,25.8255,25.7599,25.7599,336868.0
2020-02-07 09:30:00,27.52,27.52,27.39,27.42,388767.0,25.7974,25.7974,25.6755,25.7036,388767.0
2020-02-07 10:00:00,27.43,27.47,27.41,27.47,34333.0,25.713,25.7505,25.6942,25.7505,34333.0
2020-02-07 10:30:00,27.47,27.51,27.46,27.51,30035.0,25.7505,25.788,25.7411,25.788,30035.0
2020-02-07 11:00:00,27.5,27.51,27.47,27.51,39782.0,25.7786,25.788,25.7505,25.788,39782.0
2020-02-07 11:30:00,27.52,27.55,27.48,27.49,29898.0,25.7974,25.8255,25.7599,25.7692,29898.0
2020-02-07 12:00:00,27.48,27.48,27.45,27.46,49016.0,25.7599,25.7599,25.7317,25.7411,49016.0
2020-02-07 12:30:00,27.46,27.47,27.45,27.47,9210.0,25.7411,25.7505,25.7317,25.7505,9210.0
2020-02-07 13:00:00,27.47,27.47,27.45,27.46,14670.0,25.7505,25.7505,25.7317,25.7411,14670.0
2020-02-07 13:30:00,27.47,27.49,27.39,27.39,323916.0,25.7505,25.7692,25.6755,25.6755,323916.0
2020-02-07 14:00:00,27.39,27.39,27.33,27.35,344868.0,25.6755,25.6755,25.6193,25.638,344868.0
2020-02-07 14:30:00,27.35,27.38,27.33,27.36,43978.0,25.638,25.6661,25.6193,25.6474,43978.0
2020-02-07 15:00:00,27.37,27.37,27.33,27.35,25911.0,25.6568,25.6568,25.6193,25.638,25911.0
2020-02-07 15:30:00,27.35,27.43,27.35,27.37,316087.0,25.638,25.713,25.638,25.6568,316087.0
2020-02-10 09:30:00,27.68,27.83,27.66,27.81,344826.0,25.9473,26.088,25.9286,26.0692,344826.0
2020-02-10 10:00:00,27.83,27.87,27.8,27.83,54548.0,26.088,26.1255,26.0598,26.088,54548.0
2020-02-10 10:30:00,27.83,27.88,27.83,27.86,148084.0,26.088,26.1348,26.088,26.1161,148084.0
2020-02-10 11:00:00,27.87,27.88,27.85,27.87,13564.0,26.1255,26.1348,26.1067,26.1255,13564.0
2020-02-10 11:30:00,27.87,27.92,27.87,27.9,15189.0,26.1255,26.1723,26.1255,26.1536,15189.0
2020-02-10 12:00:00,27.89,27.9,27.88,27.89,19063.0,26.1442,26.1536,26.1348,26.1442,19063.0
2020-02-10 12:30:00,27.9,27.9,27.86,27.87,39395.0,26.1536,26.1536,26.1161,26.1255,39395.0
2020-02-10 13:00:00,27.87,27.87,27.86,27.86,10706.0,26.1255,26.1255,26.1161,26.1161,10706.0
2020-02-10 13:30:00,27.87,27.9,27.87,27.89,28064.0,26.1255,26.1536,26.1255,26.1442,28064.0
2020-02-10 14:00:00,27.88,27.89,27.86,27.89,12867.0,26.1348,26.1442,26.1161,26.1442,12867.0
2020-02-10 14:30:00,27.89,27.92,27.89,27.91,15687.0,26.1442,26.1723,26.1442,26.1629,15687.0
2020-02-10 15:00:00,27.92,27.94,27.91,27.94,23569.0,26.1723,26.1911,26.1629,26.1911,23569.0
2020-02-10 15:30:00,27.94,27.95,27.92,27.93,128926.0,26.1911,26.2004,26.1723,26.1817,128926.0
2020-02-11 09:30:00,28.32,28.45,28.31,28.44,531991.0,26.5473,26.6691,26.5379,26.6598,531991.0
2020-02-11 10:00:00,28.45,28.56,28.45,28.56,605203.0,26.6691,26.7723,26.6691,26.7723,605203.0
2020-02-11 10:30:00,28.56,28.57,28.51,28.52,120675.0,26.7723,26.7816,26.7254,26.7348,120675.0
2020-02-11 11:00:00,28.52,28.52,28.47,28.47,100393.0,26.7348,26.7348,26.6879,26.6879,100393.0
2020-02-11 11:30:00,28.48,28.5,28.44,28.46,114332.0,26.6973,26.716,26.6598,26.6785,114332.0
2020-02-11 12:00:00,28.45,28.5,28.45,28.5,31310.0,26.6691,26.716,26.6691,26.716,31310.0
2020-02-11 12:30:00,28.5,28.52,28.5,28.51,34765.0,26.716,26.7348,26.716,26.7254,34765.0
2020-02-11 13:00:00,28.51,28.51,28.5,28.5,36106.0,26.7254,26.7254,26.716,26.716,36106.0
2020-02-11 13:30:00,28.49,28.51,28.48,28.5,76478.0,26.7066,26.7254,26.6973,26.716,76478.0
2020-02-11 14:00:00,28.5,28.5,28.39,28.4,316123.0,26.716,26.716,26.6129,26.6223,316123.0
2020-02-11 14:30:00,28.4,28.42,28.39,28.4,248829.0,26.6223,26.641,26.6129,26.6223,248829.0
2020-02-11 15:00:00,28.4,28.4,28.36,28.37,74704.0,26.6223,26.6223,26.5848,26.5942,74704.0
2020-02-11 15:30:00,28.37,28.4,28.31,28.38,500894.0,26.5942,26.6223,26.5379,26.6035,500894.0
2020-02-12 09:30:00,28.66,28.71,28.63,28.67,156951.0,26.866,26.9129,26.8379,26.8754,156951.0
2020-02-12 10:00:00,28.67,28.68,28.62,28.66,71086.0,26.8754,26.8847,26.8285,26.866,71086.0
2020-02-12 10:30:00,28.67,28.67,28.65,28.66,21721.0,26.8754,26.8754,26.8566,26.866,21721.0
2020-02-12 11:00:00,28.68,28.71,28.68,28.71,13587.0,26.8847,26.9129,26.8847,26.9129,13587.0
2020-02-12 11:30:00,28.72,28.72,28.68,28.7,19640.0,26.9222,26.9222,26.8847,26.9035,19640.0
2020-02-12 12:00:00,28.69,28.69,28.67,28.69,33609.0,26.8941,26.8941,26.8754,26.8941,33609.0
2020-02-12 12:30:00,28.7,28.71,28.68,28.69,49411.0,26.9035,26.9129,26.8847,26.8941,49411.0
2020-02-12 13:00:00,28.69,28.69,28.67,28.67,12870.0,26.8941,26.8941,26.8754,26.8754,12870.0
2020-02-12 13:30:00,28.68,28.69,28.67,28.68,64765.0,26.8847,26.8941,26.8754,26.8847,64765.0
2020-02-12 14:00:00,28.67,28.67,28.65,28.66,36310.0,26.8754,26.8754,26.8566,26.866,36310.0
2020-02-12 14:30:00,28.66,28.67,28.66,28.67,69147.0,26.866,26.8754,26.866,26.8754,69147.0
2020-02-12 15:00:00,28.67,28.69,28.67,28.68,69112.0,26.8754,26.8941,26.8754,26.8847,69112.0
2020-02-12 15:30:00,28.68,28.72,28.67,28.72,143936.0,26.8847,26.9222,26.8754,26.9222,143936.0
2020-02-13 09:30:00,28.31,28.31,28.24,28.24,345902.0,26.5379,26.5379,26.4723,26.4723,345902.0
2020-02-13 10:00:00,28.23,28.23,28.16,28.18,264103.0,26.4629,26.4629,26.3973,26.416,264103.0
2020-02-13 10:30:00,28.17,28.2,28.16,28.2,159437.0,26.4067,26.4348,26.3973,26.4348,159437.0
2020-02-13 11:00:00,28.2,28.21,28.19,28.21,108798.0,26.4348,26.4442,26.4254,26.4442,108798.0
2020-02-13 11:30:00,28.22,28.37,28.22,28.32,483974.0,26.4535,26.5942,26.4535,26.5473,483974.0
2020-02-13 12:00:00,28.33,28.34,28.29,28.29,21885.0,26.5567,26.566,26.5192,26.5192,21885.0
2020-02-13 12:30:00,28.28,28.28,28.23,28.23,31378.0,26.5098,26.5098,26.4629,26.4629,31378.0
2020-02-13 13:00:00,28.24,28.24,28.19,28.2,52713.0,26.4723,26.4723,26.4254,26.4348,52713.0
2020-02-13 13:30:00,28.2,28.22,28.2,28.22,57519.0,26.4348,26.4535,26.4348,26.4535,57519.0
2020-02-13 14:00:00,28.22,28.22,28.18,28.18,41207.0,26.4535,26.4535,26.416,26.416,41207.0
2020-02-13 14:30:00,28.17,28.18,28.17,28.18,41456.0,26.4067,26.416,26.4067,26.416,41456.0
2020-02-13 15:00:00,28.18,28.18,28.15,28.15,46338.0,26.416,26.416,26.3879,26.3879,46338.0
2020-02-13 15:30:00,28.14,28.16,28.11,28.14,235940.0,26.3786,26.3973,26.3504,26.3786,235940.0
2020-02-14 09:30:00,28.44,28.45,28.36,28.37,170987.0,26.6598,26.6691,26.5848,26.5942,170987.0
2020-02-14 10:00:00,28.37,28.4,28.33,28.35,50062.0,26.5942,26.6223,26.5567,26.5754,50062.0
2020-02-14 10:30:00,28.35,28.36,28.34,28.36,25122.0,26.5754,26.5848,26.566,26.5848,25122.0
2020-02-14 11:00:00,28.36,28.36,28.33,28.34,27256.0,26.5848,26.5848,26.5567,26.566,27256.0
2020-02-14 11:30:00,28.34,28.35,28.33,28.34,23308.0,26.566,26.5754,26.5567,26.566,23308.0
2020-02-14 12:00:00,28.33,28.33,28.29,28.32,42423.0,26.5567,26.5567,26.5192,26.5473,42423.0
2020-02-14 12:30:00,28.32,28.32,28.28,28.3,15414.0,26.5473,26.5473,26.5098,26.5285,15414.0
2020-02-14 13:00:00,28.31,28.33,28.26,28.26,28801.0,26.5379,26.5567,26.491,26.491,28801.0
2020-02-14 13:30:00,28.26,28.3,28.25,28.25,42505.0,26.491,26.5285,26.4817,26.4817,42505.0
2020-02-14 14:00:00,28.26,28.28,28.24,28.28,37798.0,26.491,26.5098,26.4723,26.5098,37798.0
2020-02-14 14:30:00,28.28,28.3,28.27,28.28,25635.0,26.5098,26.5285,26.5004,26.5098,25635.0
2020-02-14 15:00:00,28.28,28.33,28.27,28.32,22472.0,26.5098,26.5567,26.5004,26.5473,22472.0
2020-02-14 15:30:00,28.32,28.37,28.32,28.37,49037.0,26.5473,26.5942,26.5473,26.5942,49037.0
2020-02-18 09:30:00,28.85,28.92,28.8,28.92,382919.0,27.0441,27.1097,26.9972,27.1097,382919.0
2020-02-18 10:00:00,28.92,28.93,28.85,28.85,169700.0,27.1097,27.1191,27.0441,27.0441,169700.0
2020-02-18 10:30:00,28.85,28.9,28.84,28.89,154789.0,27.0441,27.091,27.0347,27.0816,154789.0
2020-02-18 11:00:00,28.89,28.89,28.8,28.8,115349.0,27.0816,27.0816,26.9972,26.9972,115349.0
2020-02-18 11:30:00,28.8,28.82,28.77,28.77,45519.0,26.9972,27.016,26.9691,26.9691,45519.0
2020-02-18 12:00:00,28.77,28.82,28.77,28.81,31588.0,26.9691,27.016,26.9691,27.0066,31588.0
2020-02-18 12:30:00,28.81,28.81,28.8,28.8,19208.0,27.0066,27.0066,26.9972,26.9972,19208.0
2020-02-18 13:00:00,28.8,28.81,28.8,28.8,41868.0,26.9972,27.0066,26.9972,26.9972,41868.0
2020-02-18 13:30:00,28.8,28.8,28.75,28.75,49149.0,26.9972,26.9972,26.9504,26.9504,49149.0
2020-02-18 14:00:00,28.75,28.79,28.75,28.79,31095.0,26.9504,26.9879,26.9504,26.9879,31095.0
2020-02-18 14:30:00,28.79,28.79,28.75,28.75,62856.0,26.9879,26.9879,26.9504,26.9504,62856.0
2020-02-18 15:00:00,28.76,28.76,28.75,28.75,24717.0,26.9597,26.9597,26.9504,26.9504,24717.0
2020-02-18 15:30:00,28.75,28.75,28.7,28.72,212628.0,26.9504,26.9504,26.9035,26.9222,212628.0
2020-02-19 09:30:00,28.87,28.94,28.85,28.86,259058.0,27.0629,27.1285,27.0441,27.0535,259058.0
2020-02-19 10:00:00,28.87,28.89,28.84,28.87,56484.0,27.0629,27.0816,27.0347,27.0629,56484.0
2020-02-19 10:30:00,28.88,28.88,28.86,28.88,19553.0,27.0722,27.0722,27.0535,27.0722,19553.0
2020-02-19 11:00:00,28.89,28.92,28.89,28.91,54186.0,27.0816,27.1097,27.0816,27.1004,54186.0
2020-02-19 11:30:00,28.91,28.92,28.89,28.91,45358.0,27.1004,27.1097,27.0816,27.1004,45358.0
2020-02-19 12:00:00,28.91,28.91,28.88,28.9,16656.0,27.1004,27.1004,27.0722,27.091,16656.0
2020-02-19 12:30:00,28.91,28.91,28.91,28.91,4569.0,27.1004,27.1004,27.1004,27.1004,4569.0
2020-02-19 13:00:00,28.91,28.91,28.88,28.89,17322.0,27.1004,27.1004,27.0722,27.0816,17322.0
2020-02-19 13:30:00,28.9,28.91,28.9,28.91,10935.0,27.091,27.1004,27.091,27.1004,10935.0
2020-02-19 14:00:00,28.9,28.91,28.89,28.91,12082.0,27.091,27.1004,27.0816,27.1004,12082.0
2020-02-19 14:30:00,28.91,28.92,28.89,28.89,19813.0,27.1004,27.1097,27.0816,27.0816,19813.0
2020-02-19 15:00:00,28.88,28.9,28.88,28.9,4039.0,27.0722,27.091,27.0722,27.091,4039.0
2020-02-19 15:30:00,28.9,28.91,28.86,28.89,162989.0,27.091,27.1004,27.0535,27.0816,162989.0
2020-02-20 09:30:00,29.2,29.26,29.2,29.25,241829.0,27.3722,27.4284,27.3722,27.4191,241829.0
2020-02-20 10:00:00,29.25,29.25,29.2,29.22,55353.0,27.4191,27.4191,27.3722,27.3909,55353.0
2020-02-20 10:30:00,29.22,29.22,29.16,29.16,79508.0,27.3909,27.3909,27.3347,27.3347,79508.0
2020-02-20 11:00:00,29.16,29.16,29.02,29.02,214900.0,27.3347,27.3347,27.2035,27.2035,214900.0
2020-02-20 11:30:00,29.02,29.02,28.93,28.97,660040.0,27.2035,27.2035,27.1191,27.1566,660040.0
2020-02-20 12:00:00,28.96,28.97,28.91,28.92,157781.0,27.1472,27.1566,27.1004,27.1097,157781.0
2020-02-20 12:30:00,28.93,28.96,28.9,28.96,92304.0,27.1191,27.1472,27.091,27.1472,92304.0
2020-02-20 13:00:00,28.97,29.01,28.97,28.98,59045.0,27.1566,27.1941,27.1566,27.166,59045.0
2020-02-20 13:30:00,28.99,29.01,28.98,29.0,67351.0,27.1753,27.1941,27.166,27.1847,67351.0
2020-02-20 14:00:00,29.0,29.04,29.0,29.02,85350.0,27.1847,27.2222,27.1847,27.2035,85350.0
2020-02-20 14:30:00,29.02,29.07,29.02,29.05,64737.0,27.2035,27.2503,27.2035,27.2316,64737.0
2020-02-20 15:00:00,29.04,29.05,29.01,29.05,43818.0,27.2222,27.2316,27.1941,27.2316,43818.0
2020-02-20 15:30:00,29.05,29.07,29.02,29.02,121413.0,27.2316,27.2503,27.2035,27.2035,121413.0
2020-02-21 09:30:00,29.43,29.45,29.33,29.39,430491.0,27.5878,27.6066,27.4941,27.5503,430491.0
2020-02-21 10:00:00,29.39,29.48,29.35,29.44,155326.0,27.5503,27.6347,27.5128,27.5972,155326.0
2020-02-21 10:30:00,29.44,29.45,29.37,29.41,113562.0,27.5972,27.6066,27.5316,27.5691,113562.0
2020-02-21 11:00:00,29.41,29.43,29.39,29.42,109638.0,27.5691,27.5878,27.5503,27.5784,109638.0
2020-02-21 11:30:00,29.43,29.44,29.41,29.42,78435.0,27.5878,27.5972,27.5691,27.5784,78435.0
2020-02-21 12:00:00,29.42,29.47,29.4,29.41,82694.0,27.5784,27.6253,27.5597,27.5691,82694.0
2020-02-21 12:30:00,29.4,29.41,29.37,29.39,87688.0,27.5597,27.5691,27.5316,27.5503,87688.0
2020-02-21 13:00:00,29.39,29.42,29.39,29.39,109732.0,27.5503,27.5784,27.5503,27.5503,109732.0
2020-02-21 13:30:00,29.39,29.39,29.35,29.38,110672.0,27.5503,27.5503,27.5128,27.5409,110672.0
2020-02-21 14:00:00,29.38,29.4,29.38,29.4,73877.0,27.5409,27.5597,27.5409,27.5597,73877.0
2020-02-21 14:30:00,29.4,29.41,29.39,29.4,43800.0,27.5597,27.5691,27.5503,27.5597,43800.0
2020-02-21 15:00:00,29.4,29.42,29.35,29.38,129638.0,27.5597,27.5784,27.5128,27.5409,129638.0
2020-02-21 15:30:00,29.39,29.41,29.36,29.4,129406.0,27.5503,27.5691,27.5222,27.5597,129406.0
2020-02-24 09:30:00,28.5,28.67,28.45,28.66,358073.0,26.716,26.8754,26.6691,26.866,358073.0
2020-02-24 10:00:00,28.66,28.72,28.66,28.67,134224.0,26.866,26.9222,26.866,26.8754,134224.0
2020-02-24 10:30:00,28.66,28.73,28.66,28.73,109800.0,26.866,26.9316,26.866,26.9316,109800.0
2020-02-24 11:00:00,28.73,28.73,28.67,28.68,133540.0,26.9316,26.9316,26.8754,26.8847,133540.0
2020-02-24 11:30:00,28.68,28.71,28.63,28.68,138951.0,26.8847,26.9129,26.8379,26.8847,138951.0
2020-02-24 12:00:00,28.68,28.68,28.63,28.65,84350.0,26.8847,26.8847,26.8379,26.8566,84350.0
2020-02-24 12:30:00,28.65,28.7,28.63,28.67,54918.0,26.8566,26.9035,26.8379,26.8754,54918.0
2020-02-24 13:00:00,28.66,28.68,28.63,28.68,96921.0,26.866,26.8847,26.8379,26.8847,96921.0
2020-02-24 13:30:00,28.68,28.73,28.68,28.72,35813.0,26.8847,26.9316,26.8847,26.9222,35813.0
2020-02-24 14:00:00,28.73,28.75,28.68,28.75,106392.0,26.9316,26.9504,26.8847,26.9504,106392.0
2020-02-24 14:30:00,28.75,28.83,28.75,28.81,87534.0,26.9504,27.0254,26.9504,27.0066,87534.0
2020-02-24 15:00:00,28.81,28.84,28.78,28.78,142153.0,27.0066,27.0347,26.9785,26.9785,142153.0
2020-02-24 15:30:00,28.77,28.82,28.74,28.74,486746.0,26.9691,27.016,26.941,26.941,486746.0
2020-02-25 09:30:00,29.19,29.22,29.1,29.15,521574.0,27.3628,27.3909,27.2785,27.3253,521574.0
2020-02-25 10:00:00,29.14,29.16,28.99,29.01,119600.0,27.316,27.3347,27.1753,27.1941,119600.0
2020-02-25 10:30:00,29.02,29.08,28.95,29.0,333366.0,27.2035,27.2597,27.1378,27.1847,333366.0
2020-02-25 11:00:00,29.0,29.03,28.9,28.94,212253.0,27.1847,27.2128,27.091,27.1285,212253.0
2020-02-25 11:30:00,28.94,28.96,28.9,28.93,86667.0,27.1285,27.1472,27.091,27.1191,86667.0
2020-02-25 12:00:00,28.95,28.99,28.89,28.93,56426.0,27.1378,27.1753,27.0816,27.1191,56426.0
2020-02-25 12:30:00,28.92,28.96,28.87,28.87,44415.0,27.1097,27.1472,27.0629,27.0629,44415.0
2020-02-25 13:00:00,28.86,28.9,28.85,28.89,114740.0,27.0535,27.091,27.0441,27.0816,114740.0
2020-02-25 13:30:00,28.88,28.92,28.86,28.87,81007.0,27.0722,27.1097,27.0535,27.0629,81007.0
2020-02-25 14:00:00,28.88,28.9,28.78,28.79,184651.0,27.0722,27.091,26.9785,26.9879,184651.0
2020-02-25 14:30:00,28.79,28.85,28.75,28.8,383551.0,26.9879,27.0441,26.9504,26.9972,383551.0
2020-02-25 15:00:00,28.8,28.88,28.78,28.81,172461.0,26.9972,27.0722,26.9785,27.0066,172461.0
2020-02-25 15:30:00,28.8,28.8,28.68,28.7,397886.0,26.9972,26.9972,26.8847,26.9035,397886.0
2020-02-26 09:30:00,29.05,29.19,29.0,29.09,756953.0,27.2316,27.3628,27.1847,27.2691,756953.0
2020-02-26 10:00:00,29.09,29.16,29.04,29.12,137655.0,27.2691,27.3347,27.2222,27.2972,137655.0
2020-02-26 10:30:00,29.11,29.24,29.1,29.17,503418.0,27.2878,27.4097,27.2785,27.3441,503418.0
2020-02-26 11:00:00,29.18,29.31,29.16,29.3,310197.0,27.3535,27.4753,27.3347,27.4659,310197.0
2020-02-26 11:30:00,29.3,29.31,29.24,29.27,207130.0,27.4659,27.4753,27.4097,27.4378,207130.0
2020-02-26 12:00:00,29.27,29.28,29.19,29.23,212803.0,27.4378,27.4472,27.3628,27.4003,212803.0
2020-02-26 12:30:00,29.24,29.3,29.24,29.28,173651.0,27.4097,27.4659,27.4097,27.4472,173651.0
2020-02-26 13:00:00,29.28,29.31,29.25,29.3,147764.0,27.4472,27.4753,27.4191,27.4659,147764.0
2020-02-26 13:30:00,29.28,29.28,29.11,29.12,223671.0,27.4472,27.4472,27.2878,27.2972,223671.0
2020-02-26 14:00:00,29.12,29.19,29.09,29.15,99579.0,27.2972,27.3628,27.2691,27.3253,99579.0
2020-02-26 14:30:00,29.13,29.16,29.01,29.01,144289.0,27.3066,27.3347,27.1941,27.1941,144289.0
2020-02-26 15:00:00,29.03,29.13,29.02,29.05,131352.0,27.2128,27.3066,27.2035,27.2316,131352.0
2020-02-26 15:30:00,29.05,29.09,29.01,29.07,344843.0,27.2316,27.2691,27.1941,27.2503,344843.0
2020-02-27 09:30:00,29.03,29.2,29.03,29.09,793715.0,27.2128,27.3722,27.2128,27.2691,793715.0
2020-02-27 10:00:00,29.09,29.13,28.9,28.93,663307.0,27.2691,27.3066,27.091,27.1191,663307.0
2020-02-27 10:30:00,28.94,29.14,28.85,29.14,668739.0,27.1285,27.316,27.0441,27.316,668739.0
2020-02-27 11:00:00,29.14,29.27,29.14,29.16,519083.0,27.316,27.4378,27.316,27.3347,519083.0
2020-02-27 11:30:00,29.16,29.3,29.11,29.27,279366.0,27.3347,27.4659,27.2878,27.4378,279366.0
2020-02-27 12:00:00,29.27,29.42,29.26,29.42,403698.0,27.4378,27.5784,27.4284,27.5784,403698.0
2020-02-27 12:30:00,29.41,29.64,29.4,29.44,547305.0,27.5691,27.7847,27.5597,27.5972,547305.0
2020-02-27 13:00:00,29.43,29.48,29.37,29.38,107876.0,27.5878,27.6347,27.5316,27.5409,107876.0
2020-02-27 13:30:00,29.38,29.39,29.23,29.32,161021.0,27.5409,27.5503,27.4003,27.4847,161021.0
2020-02-27 14:00:00,29.28,29.35,29.26,29.34,58711.0,27.4472,27.5128,27.4284,27.5034,58711.0
2020-02-27 14:30:00,29.32,29.33,29.27,29.28,15746.0,27.4847,27.4941,27.4378,27.4472,15746.0
2020-02-27 15:00:00,29.27,29.34,29.24,29.26,68199.0,27.4378,27.5034,27.4097,27.4284,68199.0
2020-02-27 15:30:00,29.25,29.26,29.05,29.06,230846.0,27.4191,27.4284,27.2316,27.241,230846.0
2020-02-28 09:30:00,27.93,28.04,27.67,27.74,911900.0,26.1817,26.2848,25.938,26.0036,911900.0
2020-02-28 10:00:00,27.73,27.92,27.67,27.78,262731.0,25.9942,26.1723,25.938,26.0411,262731.0
2020-02-28 10:30:00,27.77,28.08,27.77,28.08,429247.0,26.0317,26.3223,26.0317,26.3223,429247.0
2020-02-28 11:00:00,28.08,28.14,27.94,28.14,132382.0,26.3223,26.3786,26.1911,26.3786,132382.0
2020-02-28 11:30:00,28.14,28.37,28.12,28.21,219269.0,26.3786,26.5942,26.3598,26.4442,219269.0
2020-02-28 12:00:00,28.2,28.26,28.13,28.25,67656.0,26.4348,26.491,26.3692,26.4817,67656.0
2020-02-28 12:30:00,28.26,28.31,28.19,28.27,60417.0,26.491,26.5379,26.4254,26.5004,60417.0
2020-02-28 13:00:00,28.26,28.29,28.16,28.16,118512.0,26.491,26.5192,26.3973,26.3973,118512.0
2020-02-28 13:30:00,28.16,28.16,28.02,28.05,98630.0,26.3973,26.3973,26.2661,26.2942,98630.0
2020-02-28 14:00:00,28.05,28.15,28.02,28.14,110953.0,26.2942,26.3879,26.2661,26.3786,110953.0
2020-02-28 14:30:00,28.14,28.36,28.14,28.28,346402.0,26.3786,26.5848,26.3786,26.5098,346402.0
2020-02-28 15:00:00,28.3,28.4,28.17,28.3,231679.0,26.5285,26.6223,26.4067,26.5285,231679.0
2020-02-28 15:30:00,28.3,28.56,28.26,28.56,548125.0,26.5285,26.7723,26.491,26.7723,548125.0
2020-03-02 09:30:00,29.3,29.37,29.14,29.24,338779.0,27.4659,27.5316,27.316,27.4097,338779.0
2020-03-02 10:00:00,29.25,29.28,29.14,29.25,115609.0,27.4191,27.4472,27.316,27.4191,115609.0
2020-03-02 10:30:00,29.25,29.36,29.17,29.27,81467.0,27.4191,27.5222,27.3441,27.4378,81467.0
2020-03-02 11:00:00,29.27,29.44,29.22,29.43,75104.0,27.4378,27.5972,27.3909,27.5878,75104.0
2020-03-02 11:30:00,29.42,29.58,29.42,29.57,36743.0,27.5784,27.7284,27.5784,27.719,36743.0
2020-03-02 12:00:00,29.58,29.59,29.45,29.51,60214.0,27.7284,27.7378,27.6066,27.6628,60214.0
2020-03-02 12:30:00,29.5,29.56,29.48,29.51,44514.0,27.6534,27.7097,27.6347,27.6628,44514.0
2020-03-02 13:00:00,29.51,29.53,29.43,29.45,26108.0,27.6628,27.6815,27.5878,27.6066,26108.0
2020-03-02 13:30:00,29.46,29.51,29.43,29.51,51831.0,27.6159,27.6628,27.5878,27.6628,51831.0
2020-03-02 14:00:00,29.51,29.53,29.4,29.4,107661.0,27.6628,27.6815,27.5597,27.5597,107661.0
2020-03-02 14:30:00,29.4,29.42,29.33,29.34,73943.0,27.5597,27.5784,27.4941,27.5034,73943.0
2020-03-02 15:00:00,29.33,29.55,29.33,29.55,110035.0,27.4941,27.7003,27.4941,27.7003,110035.0
2020-03-02 15:30:00,29.55,29.61,29.51,29.54,181454.0,27.7003,27.7565,27.6628,27.6909,181454.0
2020-03-03 09:30:00,29.56,29.58,29.39,29.45,127008.0,27.7097,27.7284,27.5503,27.6066,127008.0
2020-03-03 10:00:00,29.45,29.84,29.45,29.71,322815.0,27.6066,27.9721,27.6066,27.8503,322815.0
2020-03-03 10:30:00,29.7,29.91,29.7,29.9,233698.0,27.8409,28.0378,27.8409,28.0284,233698.0
2020-03-03 11:00:00,29.9,29.92,29.54,29.54,178538.0,28.0284,28.0471,27.6909,27.6909,178538.0
2020-03-03 11:30:00,29.52,29.67,29.51,29.67,126747.0,27.6722,27.8128,27.6628,27.8128,126747.0
2020-03-03 12:00:00,29.64,29.7,29.58,29.59,88245.0,27.7847,27.8409,27.7284,27.7378,88245.0
2020-03-03 12:30:00,29.59,29.65,29.57,29.6,56087.0,27.7378,27.794,27.719,27.7472,56087.0
2020-03-03 13:00:00,29.58,29.59,29.44,29.5,182715.0,27.7284,27.7378,27.5972,27.6534,182715.0
2020-03-03 13:30:00,29.5,29.54,29.44,29.46,70275.0,27.6534,27.6909,27.5972,27.6159,70275.0
2020-03-03 14:00:00,29.45,29.53,29.37,29.53,126006.0,27.6066,27.6815,27.5316,27.6815,126006.0
2020-03-03 14:30:00,29.52,29.6,29.44,29.56,135482.0,27.6722,27.7472,27.5972,27.7097,135482.0
2020-03-03 15:00:00,29.56,29.7,29.54,29.62,285272.0,27.7097,27.8409,27.6909,27.7659,285272.0
2020-03-03 15:30:00,29.62,29.62,29.48,29.54,216546.0,27.7659,27.7659,27.6347,27.6909,216546.0
2020-03-04 09:30:00,29.9,29.94,29.81,29.87,192252.0,28.0284,28.0659,27.944,28.0003,192252.0
2020-03-04 10:00:00,29.88,30.01,29.88,29.99,143289.0,28.0096,28.1315,28.0096,28.1127,143289.0
2020-03-04 10:30:00,29.99,30.02,29.93,29.95,108807.0,28.1127,28.1409,28.0565,28.0753,108807.0
2020-03-04 11:00:00,29.95,29.99,29.92,29.97,77899.0,28.0753,28.1127,28.0471,28.094,77899.0
2020-03-04 11:30:00,29.98,29.98,29.88,29.95,126060.0,28.1034,28.1034,28.0096,28.0753,126060.0
2020-03-04 12:00:00,29.94,30.0,29.93,29.99,59395.0,28.0659,28.1221,28.0565,28.1127,59395.0
2020-03-04 12:30:00,30.0,30.04,29.95,30.03,73358.0,28.1221,28.1596,28.0753,28.1502,73358.0
2020-03-04 13:00:00,30.03,30.08,30.02,30.06,48636.0,28.1502,28.1971,28.1409,28.1784,48636.0
2020-03-04 13:30:00,30.07,30.08,30.02,30.08,52142.0,28.1877,28.1971,28.1409,28.1971,52142.0
2020-03-04 14:00:00,30.08,30.09,30.04,30.09,21127.0,28.1971,28.2065,28.1596,28.2065,21127.0
2020-03-04 14:30:00,30.1,30.1,30.04,30.07,38585.0,28.2159,28.2159,28.1596,28.1877,38585.0
2020-03-04 15:00:00,30.06,30.1,30.03,30.1,66197.0,28.1784,28.2159,28.1502,28.2159,66197.0
2020-03-04 15:30:00,30.1,30.11,30.04,30.09,196796.0,28.2159,28.2252,28.1596,28.2065,196796.0
2020-03-05 09:30:00,30.28,30.36,30.17,30.25,270870.0,28.3846,28.4596,28.2815,28.3565,270870.0
2020-03-05 10:00:00,30.26,30.35,30.23,30.28,91493.0,28.3658,28.4502,28.3377,28.3846,91493.0
2020-03-05 10:30:00,30.29,30.29,30.19,30.25,48309.0,28.394,28.394,28.3002,28.3565,48309.0
2020-03-05 11:00:00,30.24,30.32,30.24,30.31,38688.0,28.3471,28.4221,28.3471,28.4127,38688.0
2020-03-05 11:30:00,30.31,30.31,30.25,30.28,40229.0,28.4127,28.4127,28.3565,28.3846,40229.0
2020-03-05 12:00:00,30.28,30.29,30.22,30.27,27306.0,28.3846,28.394,28.3284,28.3752,27306.0
2020-03-05 12:30:00,30.27,30.29,30.19,30.21,35612.0,28.3752,28.394,28.3002,28.319,35612.0
2020-03-05 13:00:00,30.21,30.22,30.18,30.21,23670.0,28.319,28.3284,28.2909,28.319,23670.0
2020-03-05 13:30:00,30.22,30.24,30.2,30.24,26294.0,28.3284,28.3471,28.3096,28.3471,26294.0
2020-03-05 14:00:00,30.23,30.24,30.2,30.2,77126.0,28.3377,28.3471,28.3096,28.3096,77126.0
2020-03-05 14:30:00,30.21,30.23,30.18,30.19,86863.0,28.319,28.3377,28.2909,28.3002,86863.0
2020-03-05 15:00:00,30.19,30.19,30.12,30.16,117924.0,28.3002,28.3002,28.2346,28.2721,117924.0
2020-03-05 15:30:00,30.15,30.21,30.08,30.15,312894.0,28.2627,28.319,28.1971,28.2627,312894.0
2020-03-06 09:30:00,29.46,29.66,29.43,29.52,214461.0,27.6159,27.8034,27.5878,27.6722,214461.0
2020-03-06 10:00:00,29.52,29.63,29.48,29.62,114071.0,27.6722,27.7753,27.6347,27.7659,114071.0
2020-03-06 10:30:00,29.61,29.66,29.55,29.66,75372.0,27.7565,27.8034,27.7003,27.8034,75372.0
2020-03-06 11:00:00,29.67,29.68,29.58,29.6,32521.0,27.8128,27.8222,27.7284,27.7472,32521.0
2020-03-06 11:30:00,29.6,29.65,29.5,29.5,66289.0,27.7472,27.794,27.6534,27.6534,66289.0
2020-03-06 12:00:00,29.49,29.49,29.44,29.46,41427.0,27.644,27.644,27.5972,27.6159,41427.0
2020-03-06 12:30:00,29.45,29.52,29.45,29.46,21679.0,27.6066,27.6722,27.6066,27.6159,21679.0
2020-03-06 13:00:00,29.46,29.48,29.39,29.39,61147.0,27.6159,27.6347,27.5503,27.5503,61147.0
2020-03-06 13:30:00,29.4,29.41,29.33,29.33,23828.0,27.5597,27.5691,27.4941,27.4941,23828.0
2020-03-06 14:00:00,29.32,29.36,29.31,29.32,34978.0,27.4847,27.5222,27.4753,27.4847,34978.0
2020-03-06 14:30:00,29.32,29.35,29.26,29.32,82072.0,27.4847,27.5128,27.4284,27.4847,82072.0
2020-03-06 15:00:00,29.31,29.35,29.24,29.3,199231.0,27.4753,27.5128,27.4097,27.4659,199231.0
2020-03-06 15:30:00,29.29,29.57,29.29,29.51,128403.0,27.4566,27.719,27.4566,27.6628,128403.0
2020-03-09 09:30:00,27.91,28.25,27.64,28.11,201372.0,26.1629,26.4817,25.9098,26.3504,201372.0
2020-03-09 10:00:00,28.11,28.41,28.03,28.31,139777.0,26.3504,26.6317,26.2754,26.5379,139777.0
2020-03-09 10:30:00,28.31,28.39,28.24,28.24,94618.0,26.5379,26.6129,26.4723,26.4723,94618.0
2020-03-09 11:00:00,28.25,28.44,28.23,28.4,61736.0,26.4817,26.6598,26.4629,26.6223,61736.0
2020-03-09 11:30:00,28.39,28.7,28.33,28.65,133911.0,26.6129,26.9035,26.5567,26.8566,133911.0
2020-03-09 12:00:00,28.66,28.8,28.6,28.67,57854.0,26.866,26.9972,26.8098,26.8754,57854.0
2020-03-09 12:30:00,28.67,28.68,28.59,28.66,70582.0,26.8754,26.8847,26.8004,26.866,70582.0
2020-03-09 13:00:00,28.69,28.73,28.6,28.61,46149.0,26.8941,26.9316,26.8098,26.8191,46149.0
2020-03-09 13:30:00,28.6,28.6,28.42,28.43,48452.0,26.8098,26.8098,26.641,26.6504,48452.0
2020-03-09 14:00:00,28.44,28.55,28.34,28.52,73965.0,26.6598,26.7629,26.566,26.7348,73965.0
2020-03-09 14:30:00,28.51,28.7,28.49,28.69,72127.0,26.7254,26.9035,26.7066,26.8941,72127.0
2020-03-09 15:00:00,28.69,28.83,28.61,28.8,100219.0,26.8941,27.0254,26.8191,26.9972,100219.0
2020-03-09 15:30:00,28.81,28.81,28.68,28.7,232329.0,27.0066,27.0066,26.8847,26.9035,232329.0
2020-03-10 09:30:00,29.82,29.82,29.52,29.59,232704.0,27.9534,27.9534,27.6722,27.7378,232704.0
2020-03-10 10:00:00,29.6,29.74,29.58,29.64,92301.0,27.7472,27.8784,27.7284,27.7847,92301.0
2020-03-10 10:30:00,29.64,29.66,29.48,29.49,48804.0,27.7847,27.8034,27.6347,27.644,48804.0
2020-03-10 11:00:00,29.46,29.59,29.38,29.43,104623.0,27.6159,27.7378,27.5409,27.5878,104623.0
2020-03-10 11:30:00,29.43,29.55,29.39,29.46,95851.0,27.5878,27.7003,27.5503,27.6159,95851.0
2020-03-10 12:00:00,29.46,29.62,29.46,29.54,135997.0,27.6159,27.7659,27.6159,27.6909,135997.0
2020-03-10 12:30:00,29.54,29.67,29.5,29.62,227004.0,27.6909,27.8128,27.6534,27.7659,227004.0
2020-03-10 13:00:00,29.59,29.72,29.53,29.68,72602.0,27.7378,27.8597,27.6815,27.8222,72602.0
2020-03-10 13:30:00,29.69,29.71,29.58,29.61,156817.0,27.8315,27.8503,27.7284,27.7565,156817.0
2020-03-10 14:00:00,29.61,29.75,29.58,29.75,47258.0,27.7565,27.8878,27.7284,27.8878,47258.0
2020-03-10 14:30:00,29.74,29.84,29.73,29.79,94117.0,27.8784,27.9721,27.869,27.9253,94117.0
2020-03-10 15:00:00,29.81,29.99,29.81,29.91,145395.0,27.944,28.1127,27.944,28.0378,145395.0
2020-03-10 15:30:00,29.89,30.09,29.85,30.09,283633.0,28.019,28.2065,27.9815,28.2065,283633.0
2020-03-11 09:30:00,29.15,29.26,29.13,29.24,96145.0,27.3253,27.4284,27.3066,27.4097,96145.0
2020-03-11 10:00:00,29.22,29.33,29.17,29.17,46081.0,27.3909,27.4941,27.3441,27.3441,46081.0
2020-03-11 10:30:00,29.17,29.24,29.14,29.17,51828.0,27.3441,27.4097,27.316,27.3441,51828.0
2020-03-11 11:00:00,29.17,29.23,29.13,29.15,37350.0,27.3441,27.4003,27.3066,27.3253,37350.0
2020-03-11 11:30:00,29.14,29.24,29.13,29.2,47752.0,27.316,27.4097,27.3066,27.3722,47752.0
2020-03-11 12:00:00,29.17,29.29,29.14,29.17,58960.0,27.3441,27.4566,27.316,27.3441,58960.0
2020-03-11 12:30:00,29.18,29.21,29.1,29.2,23522.0,27.3535,27.3816,27.2785,27.3722,23522.0
2020-03-11 13:00:00,29.18,29.26,29.13,29.26,101627.0,27.3535,27.4284,27.3066,27.4284,101627.0
2020-03-11 13:30:00,29.26,29.29,29.17,29.19,85852.0,27.4284,27.4566,27.3441,27.3628,85852.0
2020-03-11 14:00:00,29.19,29.21,29.05,29.05,54198.0,27.3628,27.3816,27.2316,27.2316,54198.0
2020-03-11 14:30:00,29.04,29.12,29.0,29.01,41860.0,27.2222,27.2972,27.1847,27.1941,41860.0
2020-03-11 15:00:00,29.0,29.0,28.86,28.92,85237.0,27.1847,27.1847,27.0535,27.1097,85237.0
2020-03-11 15:30:00,28.93,29.07,28.92,28.93,213133.0,27.1191,27.2503,27.1097,27.1191,213133.0
2020-03-12 09:30:00,27.64,27.68,27.35,27.6,314079.0,25.9098,25.9473,25.638,25.8724,314079.0
2020-03-12 10:00:00,27.61,27.63,27.11,27.31,449905.0,25.8817,25.9005,25.413,25.6005,449905.0
2020-03-12 10:30:00,27.31,27.52,27.3,27.52,156161.0,25.6005,25.7974,25.5911,25.7974,156161.0
2020-03-12 11:00:00,27.51,27.51,27.19,27.23,150410.0,25.788,25.788,25.488,25.5255,150410.0
2020-03-12 11:30:00,27.23,27.24,26.86,26.88,89316.0,25.5255,25.5349,25.1787,25.1974,89316.0
2020-03-12 12:00:00,26.86,26.9,26.73,26.86,50956.0,25.1787,25.2162,25.0568,25.1787,50956.0
2020-03-12 12:30:00,26.87,27.3,26.73,27.29,116788.0,25.188,25.5911,25.0568,25.5818,116788.0
2020-03-12 13:00:00,27.3,27.39,27.16,27.37,332447.0,25.5911,25.6755,25.4599,25.6568,332447.0
2020-03-12 13:30:00,27.37,27.39,27.08,27.21,97793.0,25.6568,25.6755,25.3849,25.5068,97793.0
2020-03-12 14:00:00,27.22,27.23,27.0,27.07,102436.0,25.5161,25.5255,25.3099,25.3755,102436.0
2020-03-12 14:30:00,27.05,27.12,26.97,27.01,98769.0,25.3568,25.4224,25.2818,25.3193,98769.0
2020-03-12 15:00:00,27.02,27.19,27.0,27.03,129405.0,25.3287,25.488,25.3099,25.338,129405.0
2020-03-12 15:30:00,27.03,27.2,27.01,27.13,377367.0,25.338,25.4974,25.3193,25.4318,377367.0
2020-03-13 09:30:00,28.66,28.68,28.01,28.1,480460.0,26.866,26.8847,26.2567,26.3411,480460.0
2020-03-13 10:00:00,28.09,28.33,28.02,28.15,255476.0,26.3317,26.5567,26.2661,26.3879,255476.0
2020-03-13 10:30:00,28.15,28.16,27.86,27.88,132137.0,26.3879,26.3973,26.1161,26.1348,132137.0
2020-03-13 11:00:00,27.89,28.02,27.79,27.79,150117.0,26.1442,26.2661,26.0505,26.0505,150117.0
2020-03-13 11:30:00,27.79,27.82,27.38,27.63,196265.0,26.0505,26.0786,25.6661,25.9005,196265.0
2020-03-13 12:00:00,27.64,27.71,27.44,27.69,141983.0,25.9098,25.9755,25.7224,25.9567,141983.0
2020-03-13 12:30:00,27.68,27.98,27.67,27.74,89489.0,25.9473,26.2286,25.938,26.0036,89489.0
2020-03-13 13:00:00,27.77,28.02,27.76,28.01,134059.0,26.0317,26.2661,26.0223,26.2567,134059.0
2020-03-13 13:30:00,28.01,28.07,27.92,28.05,123748.0,26.2567,26.3129,26.1723,26.2942,123748.0
2020-03-13 14:00:00,28.04,28.04,27.85,27.85,113188.0,26.2848,26.2848,26.1067,26.1067,113188.0
2020-03-13 14:30:00,27.86,27.99,27.79,27.99,100597.0,26.1161,26.2379,26.0505,26.2379,100597.0
2020-03-13 15:00:00,27.98,28.13,27.97,28.13,77052.0,26.2286,26.3692,26.2192,26.3692,77052.0
2020-03-13 15:30:00,28.12,28.65,27.91,28.47,392446.0,26.3598,26.8566,26.1629,26.6879,392446.0
2020-03-16 09:30:00,25.38,25.83,25.02,25.76,358245.0,23.7913,24.2131,23.4539,24.1475,358245.0
2020-03-16 10:00:00,25.76,25.78,25.56,25.63,297384.0,24.1475,24.1663,23.96,24.0257,297384.0
2020-03-16 10:30:00,25.63,26.09,25.62,25.94,181652.0,24.0257,24.4569,24.0163,24.3163,181652.0
2020-03-16 11:00:00,25.92,26.38,25.83,26.34,197347.0,24.2975,24.7287,24.2131,24.6912,197347.0
2020-03-16 11:30:00,26.36,26.38,26.04,26.12,118035.0,24.71,24.7287,24.41,24.485,118035.0
2020-03-16 12:00:00,26.12,26.21,25.87,25.88,95589.0,24.485,24.5694,24.2506,24.26,95589.0
2020-03-16 12:30:00,25.87,25.89,25.82,25.83,66781.0,24.2506,24.2694,24.2038,24.2131,66781.0
2020-03-16 13:00:00,25.83,25.83,25.67,25.75,69399.0,24.2131,24.2131,24.0632,24.1382,69399.0
2020-03-16 13:30:00,25.75,25.75,25.66,25.67,66689.0,24.1382,24.1382,24.0538,24.0632,66689.0
2020-03-16 14:00:00,25.67,25.68,25.64,25.65,37662.0,24.0632,24.0725,24.035,24.0444,37662.0
2020-03-16 14:30:00,25.65,25.76,25.64,25.74,345300.0,24.0444,24.1475,24.035,24.1288,345300.0
2020-03-16 15:00:00,25.74,25.81,25.7,25.7,91518.0,24.1288,24.1944,24.0913,24.0913,91518.0
2020-03-16 15:30:00,25.7,25.74,25.63,25.63,150684.0,24.0913,24.1288,24.0257,24.0257,150684.0
2020-03-17 09:30:00,26.08,26.33,25.93,25.94,349307.0,24.4475,24.6819,24.3069,24.3163,349307.0
2020-03-17 10:00:00,25.94,26.38,25.86,26.35,105067.0,24.3163,24.7287,24.2413,24.7006,105067.0
2020-03-17 10:30:00,26.35,26.42,26.21,26.34,86713.0,24.7006,24.7662,24.5694,24.6912,86713.0
2020-03-17 11:00:00,26.33,26.64,26.32,26.51,126733.0,24.6819,24.9724,24.6725,24.8506,126733.0
2020-03-17 11:30:00,26.52,26.67,26.44,26.65,129177.0,24.86,25.0006,24.785,24.9818,129177.0
2020-03-17 12:00:00,26.65,26.86,26.51,26.52,95174.0,24.9818,25.1787,24.8506,24.86,95174.0
2020-03-17 12:30:00,26.52,26.57,26.33,26.5,58969.0,24.86,24.9068,24.6819,24.8412,58969.0
2020-03-17 13:00:00,26.49,26.57,26.3,26.36,54973.0,24.8318,24.9068,24.6537,24.71,54973.0
2020-03-17 13:30:00,26.37,26.6,26.33,26.59,57735.0,24.7193,24.9349,24.6819,24.9256,57735.0
2020-03-17 14:00:00,26.58,26.79,26.52,26.75,105799.0,24.9162,25.1131,24.86,25.0756,105799.0
2020-03-17 14:30:00,26.77,26.88,26.62,26.75,67212.0,25.0943,25.1974,24.9537,25.0756,67212.0
2020-03-17 15:00:00,26.75,26.75,26.5,26.54,104528.0,25.0756,25.0756,24.8412,24.8787,104528.0
2020-03-17 15:30:00,26.55,26.86,26.55,26.8,211087.0,24.8881,25.1787,24.8881,25.1224,211087.0
2020-03-18 09:30:00,25.15,25.84,25.15,25.72,219920.0,23.5757,24.2225,23.5757,24.11,219920.0
2020-03-18 10:00:00,25.71,25.85,25.54,25.63,336120.0,24.1007,24.2319,23.9413,24.0257,336120.0
2020-03-18 10:30:00,25.62,25.7,25.46,25.47,158939.0,24.0163,24.0913,23.8663,23.8757,158939.0
2020-03-18 11:00:00,25.47,25.53,25.36,25.42,119346.0,23.8757,23.9319,23.7726,23.8288,119346.0
2020-03-18 11:30:00,25.42,25.54,25.37,25.48,72215.0,23.8288,23.9413,23.7819,23.8851,72215.0
2020-03-18 12:00:00,25.45,25.48,25.32,25.35,57816.0,23.8569,23.8851,23.7351,23.7632,57816.0
2020-03-18 12:30:00,25.36,25.36,25.18,25.18,86599.0,23.7726,23.7726,23.6038,23.6038,86599.0
2020-03-18 13:00:00,25.18,25.18,25.0,25.0,68102.0,23.6038,23.6038,23.4351,23.4351,68102.0
2020-03-18 13:30:00,25.0,25.22,24.95,25.08,133868.0,23.4351,23.6413,23.3882,23.5101,133868.0
2020-03-18 14:00:00,25.09,25.1,24.94,24.99,125168.0,23.5195,23.5288,23.3789,23.4257,125168.0
2020-03-18 14:30:00,24.98,25.27,24.94,25.27,168306.0,23.4164,23.6882,23.3789,23.6882,168306.0
2020-03-18 15:00:00,25.27,25.31,25.09,25.11,159611.0,23.6882,23.7257,23.5195,23.5382,159611.0
2020-03-18 15:30:00,25.11,25.51,25.09,25.13,380332.0,23.5382,23.9132,23.5195,23.557,380332.0
2020-03-19 09:30:00,25.43,25.47,25.16,25.4,340002.0,23.8382,23.8757,23.5851,23.8101,340002.0
2020-03-19 10:00:00,25.39,25.61,25.31,25.6,85622.0,23.8007,24.0069,23.7257,23.9975,85622.0
2020-03-19 10:30:00,25.61,25.69,25.44,25.49,136065.0,24.0069,24.0819,23.8476,23.8944,136065.0
2020-03-19 11:00:00,25.49,25.79,25.45,25.77,142019.0,23.8944,24.1757,23.8569,24.1569,142019.0
2020-03-19 11:30:00,25.78,25.84,25.65,25.65,52276.0,24.1663,24.2225,24.0444,24.0444,52276.0
2020-03-19 12:00:00,25.65,25.74,25.56,25.67,59718.0,24.0444,24.1288,23.96,24.0632,59718.0
2020-03-19 12:30:00,25.68,25.86,25.56,25.83,71082.0,24.0725,24.2413,23.96,24.2131,71082.0
2020-03-19 13:00:00,25.84,25.93,25.76,25.84,86082.0,24.2225,24.3069,24.1475,24.2225,86082.0
2020-03-19 13:30:00,25.83,25.95,25.83,25.89,119351.0,24.2131,24.3256,24.2131,24.2694,119351.0
2020-03-19 14:00:00,25.89,25.96,25.82,25.92,51169.0,24.2694,24.335,24.2038,24.2975,51169.0
2020-03-19 14:30:00,25.92,26.03,25.87,25.9,78037.0,24.2975,24.4006,24.2506,24.2788,78037.0
2020-03-19 15:00:00,25.88,25.89,25.72,25.72,167986.0,24.26,24.2694,24.11,24.11,167986.0
2020-03-19 15:30:00,25.73,25.73,25.6,25.6,188626.0,24.1194,24.1194,23.9975,23.9975,188626.0
2020-03-20 09:30:00,25.8,25.9,25.49,25.65,247444.0,24.185,24.2788,23.8944,24.0444,247444.0
2020-03-20 10:00:00,25.66,25.82,25.63,25.79,123506.0,24.0538,24.2038,24.0257,24.1757,123506.0
2020-03-20 10:30:00,25.79,25.88,25.68,25.85,93913.0,24.1757,24.26,24.0725,24.2319,93913.0
2020-03-20 11:00:00,25.85,25.89,25.34,25.4,273059.0,24.2319,24.2694,23.7538,23.8101,273059.0
2020-03-20 11:30:00,25.39,25.42,25.25,25.26,705388.0,23.8007,23.8288,23.6695,23.6788,705388.0
2020-03-20 12:00:00,25.25,25.29,25.01,25.05,576091.0,23.6695,23.707,23.4445,23.482,576091.0
2020-03-20 12:30:00,25.05,25.27,25.03,25.17,482566.0,23.482,23.6882,23.4632,23.5945,482566.0
2020-03-20 13:00:00,25.17,25.25,25.05,25.08,779939.0,23.5945,23.6695,23.482,23.5101,779939.0
2020-03-20 13:30:00,25.09,25.16,25.01,25.01,540767.0,23.5195,23.5851,23.4445,23.4445,540767.0
2020-03-20 14:00:00,25.01,25.1,24.86,24.88,606123.0,23.4445,23.5288,23.3039,23.3226,606123.0
2020-03-20 14:30:00,24.88,24.9,24.75,24.77,461318.0,23.3226,23.3414,23.2008,23.2195,461318.0
2020-03-20 15:00:00,24.77,24.84,24.69,24.8,500101.0,23.2195,23.2851,23.1445,23.2476,500101.0
2020-03-20 15:30:00,24.81,24.85,24.13,24.67,1549229.0,23.257,23.2945,22.6196,23.1258,1549229.0
2020-03-23 09:30:00,24.93,25.13,24.7,25.1,258181.0,23.3695,23.557,23.1539,23.5288,258181.0
2020-03-23 10:00:00,25.09,25.17,24.94,25.06,156156.0,23.5195,23.5945,23.3789,23.4913,156156.0
2020-03-23 10:30:00,25.04,25.11,24.83,24.87,94742.0,23.4726,23.5382,23.2757,23.3132,94742.0
2020-03-23 11:00:00,24.88,24.92,24.66,24.67,137039.0,23.3226,23.3601,23.1164,23.1258,137039.0
2020-03-23 11:30:00,24.66,24.73,24.58,24.68,91952.0,23.1164,23.182,23.0414,23.1351,91952.0
2020-03-23 12:00:00,24.69,24.81,24.58,24.74,115820.0,23.1445,23.257,23.0414,23.1914,115820.0
2020-03-23 12:30:00,24.74,25.0,24.68,24.95,56264.0,23.1914,23.4351,23.1351,23.3882,56264.0
2020-03-23 13:00:00,24.94,25.12,24.88,24.93,67736.0,23.3789,23.5476,23.3226,23.3695,67736.0
2020-03-23 13:30:00,24.92,25.04,24.77,24.84,56806.0,23.3601,23.4726,23.2195,23.2851,56806.0
2020-03-23 14:00:00,24.84,24.98,24.75,24.95,99684.0,23.2851,23.4164,23.2008,23.3882,99684.0
2020-03-23 14:30:00,24.95,24.96,24.81,24.88,36250.0,23.3882,23.3976,23.257,23.3226,36250.0
2020-03-23 15:00:00,24.89,24.96,24.75,24.78,96223.0,23.332,23.3976,23.2008,23.2289,96223.0
2020-03-23 15:30:00,24.79,24.93,24.74,24.88,220954.0,23.2382,23.3695,23.1914,23.3226,220954.0
2020-03-24 09:30:00,25.99,25.99,25.73,25.74,228643.0,24.3631,24.3631,24.1194,24.1288,228643.0
2020-03-24 10:00:00,25.74,25.88,25.7,25.82,48781.0,24.1288,24.26,24.0913,24.2038,48781.0
2020-03-24 10:30:00,25.8,25.83,25.73,25.77,39409.0,24.185,24.2131,24.1194,24.1569,39409.0
2020-03-24 11:00:00,25.77,25.87,25.76,25.86,68720.0,24.1569,24.2506,24.1475,24.2413,68720.0
2020-03-24 11:30:00,25.86,25.89,25.8,25.88,53788.0,24.2413,24.2694,24.185,24.26,53788.0
2020-03-24 12:00:00,25.89,25.92,25.87,25.91,72991.0,24.2694,24.2975,24.2506,24.2881,72991.0
2020-03-24 12:30:00,25.92,25.99,25.88,25.89,67673.0,24.2975,24.3631,24.26,24.2694,67673.0
2020-03-24 13:00:00,25.88,25.92,25.83,25.91,49745.0,24.26,24.2975,24.2131,24.2881,49745.0
2020-03-24 13:30:00,25.9,25.94,25.84,25.85,28860.0,24.2788,24.3163,24.2225,24.2319,28860.0
2020-03-24 14:00:00,25.85,25.9,25.78,25.88,46218.0,24.2319,24.2788,24.1663,24.26,46218.0
2020-03-24 14:30:00,25.85,25.91,25.8,25.91,46550.0,24.2319,24.2881,24.185,24.2881,46550.0
2020-03-24 15:00:00,25.91,25.93,25.84,25.88,47818.0,24.2881,24.3069,24.2225,24.26,47818.0
2020-03-24 15:30:00,25.88,26.03,25.85,26.01,256010.0,24.26,24.4006,24.2319,24.3819,256010.0
2020-03-25 09:30:00,26.05,26.16,25.88,25.93,96019.0,24.4194,24.5225,24.26,24.3069,96019.0
2020-03-25 10:00:00,25.92,25.99,25.85,25.93,140412.0,24.2975,24.3631,24.2319,24.3069,140412.0
2020-03-25 10:30:00,25.96,26.04,25.92,26.03,60287.0,24.335,24.41,24.2975,24.4006,60287.0
2020-03-25 11:00:00,26.03,26.06,25.96,25.99,60418.0,24.4006,24.4288,24.335,24.3631,60418.0
2020-03-25 11:30:00,25.96,26.02,25.92,26.0,30205.0,24.335,24.3913,24.2975,24.3725,30205.0
2020-03-25 12:00:00,26.02,26.07,25.98,26.06,28230.0,24.3913,24.4381,24.3538,24.4288,28230.0
2020-03-25 12:30:00,26.05,26.16,26.01,26.13,80032.0,24.4194,24.5225,24.3819,24.4944,80032.0
2020-03-25 13:00:00,26.13,26.29,26.13,26.29,70066.0,24.4944,24.6444,24.4944,24.6444,70066.0
2020-03-25 13:30:00,26.29,26.42,26.26,26.29,62696.0,24.6444,24.7662,24.6162,24.6444,62696.0
2020-03-25 14:00:00,26.32,26.35,26.16,26.35,60399.0,24.6725,24.7006,24.5225,24.7006,60399.0
2020-03-25 14:30:00,26.34,26.43,26.21,26.4,74678.0,24.6912,24.7756,24.5694,24.7475,74678.0
2020-03-25 15:00:00,26.4,26.43,26.32,26.35,56371.0,24.7475,24.7756,24.6725,24.7006,56371.0
2020-03-25 15:30:00,26.35,26.45,26.18,26.21,198063.0,24.7006,24.7943,24.5412,24.5694,198063.0
2020-03-26 09:30:00,25.99,26.25,25.99,26.23,186113.0,24.3631,24.6069,24.3631,24.5881,186113.0
2020-03-26 10:00:00,26.24,26.38,26.2,26.25,171364.0,24.5975,24.7287,24.56,24.6069,171364.0
2020-03-26 10:30:00,26.25,26.35,26.17,26.34,91607.0,24.6069,24.7006,24.5319,24.6912,91607.0
2020-03-26 11:00:00,26.34,26.44,26.28,26.43,80848.0,24.6912,24.785,24.635,24.7756,80848.0
2020-03-26 11:30:00,26.43,26.51,26.41,26.46,83204.0,24.7756,24.8506,24.7568,24.8037,83204.0
2020-03-26 12:00:00,26.46,26.51,26.41,26.5,57949.0,24.8037,24.8506,24.7568,24.8412,57949.0
2020-03-26 12:30:00,26.5,26.55,26.45,26.54,128122.0,24.8412,24.8881,24.7943,24.8787,128122.0
2020-03-26 13:00:00,26.54,26.56,26.43,26.52,83448.0,24.8787,24.8975,24.7756,24.86,83448.0
2020-03-26 13:30:00,26.52,26.53,26.38,26.49,151178.0,24.86,24.8693,24.7287,24.8318,151178.0
2020-03-26 14:00:00,26.49,26.55,26.45,26.54,124156.0,24.8318,24.8881,24.7943,24.8787,124156.0
2020-03-26 14:30:00,26.55,26.62,26.55,26.6,112879.0,24.8881,24.9537,24.8881,24.9349,112879.0
2020-03-26 15:00:00,26.61,26.67,26.59,26.67,96521.0,24.9443,25.0006,24.9256,25.0006,96521.0
2020-03-26 15:30:00,26.67,26.79,26.56,26.78,307890.0,25.0006,25.1131,24.8975,25.1037,307890.0
2020-03-27 09:30:00,25.86,25.87,25.67,25.78,146892.0,24.2413,24.2506,24.0632,24.1663,146892.0
2020-03-27 10:00:00,25.77,25.82,25.67,25.69,90648.0,24.1569,24.2038,24.0632,24.0819,90648.0
2020-03-27 10:30:00,25.69,25.7,25.6,25.65,84417.0,24.0819,24.0913,23.9975,24.0444,84417.0
2020-03-27 11:00:00,25.65,25.78,25.6,25.7,48843.0,24.0444,24.1663,23.9975,24.0913,48843.0
2020-03-27 11:30:00,25.71,25.76,25.61,25.64,60484.0,24.1007,24.1475,24.0069,24.035,60484.0
2020-03-27 12:00:00,25.64,25.73,25.61,25.69,85010.0,24.035,24.1194,24.0069,24.0819,85010.0
2020-03-27 12:30:00,25.68,25.81,25.67,25.77,59208.0,24.0725,24.1944,24.0632,24.1569,59208.0
2020-03-27 13:00:00,25.78,25.81,25.68,25.71,34626.0,24.1663,24.1944,24.0725,24.1007,34626.0
2020-03-27 13:30:00,25.71,25.85,25.71,25.81,58791.0,24.1007,24.2319,24.1007,24.1944,58791.0
2020-03-27 14:00:00,25.81,25.88,25.79,25.83,121249.0,24.1944,24.26,24.1757,24.2131,121249.0
2020-03-27 14:30:00,25.84,25.91,25.8,25.91,29000.0,24.2225,24.2881,24.185,24.2881,29000.0
2020-03-27 15:00:00,25.91,26.01,25.88,25.97,60196.0,24.2881,24.3819,24.26,24.3444,60196.0
2020-03-27 15:30:00,25.97,25.97,25.68,25.72,190370.0,24.3444,24.3444,24.0725,24.11,190370.0
2020-03-30 09:30:00,25.78,25.79,25.65,25.67,147501.0,24.1663,24.1757,24.0444,24.0632,147501.0
2020-03-30 10:00:00,25.68,25.74,25.64,25.73,50953.0,24.0725,24.1288,24.035,24.1194,50953.0
2020-03-30 10:30:00,25.72,25.83,25.72,25.77,63298.0,24.11,24.2131,24.11,24.1569,63298.0
2020-03-30 11:00:00,25.78,25.93,25.78,25.93,15581.0,24.1663,24.3069,24.1663,24.3069,15581.0
2020-03-30 11:30:00,25.95,25.97,25.86,25.9,23654.0,24.3256,24.3444,24.2413,24.2788,23654.0
2020-03-30 12:00:00,25.87,25.94,25.85,25.93,11702.0,24.2506,24.3163,24.2319,24.3069,11702.0
2020-03-30 12:30:00,25.93,25.97,25.91,25.95,26837.0,24.3069,24.3444,24.2881,24.3256,26837.0
2020-03-30 13:00:00,25.95,25.95,25.86,25.88,97919.0,24.3256,24.3256,24.2413,24.26,97919.0
2020-03-30 13:30:00,25.88,25.93,25.87,25.92,55083.0,24.26,24.3069,24.2506,24.2975,55083.0
2020-03-30 14:00:00,25.92,25.95,25.88,25.95,35824.0,24.2975,24.3256,24.26,24.3256,35824.0
2020-03-30 14:30:00,25.95,26.0,25.93,26.0,61676.0,24.3256,24.3725,24.3069,24.3725,61676.0
2020-03-30 15:00:00,26.0,26.18,26.0,26.09,387366.0,24.3725,24.5412,24.3725,24.4569,387366.0
2020-03-30 15:30:00,26.09,26.18,26.08,26.18,94974.0,24.4569,24.5412,24.4475,24.5412,94974.0
2020-03-31 09:30:00,26.04,26.18,25.98,26.0,62754.0,24.41,24.5412,24.3538,24.3725,62754.0
2020-03-31 10:00:00,26.05,26.18,26.04,26.11,23500.0,24.4194,24.5412,24.41,24.4756,23500.0
2020-03-31 10:30:00,26.12,26.17,26.09,26.1,15480.0,24.485,24.5319,24.4569,24.4662,15480.0
2020-03-31 11:00:00,26.09,26.17,26.06,26.17,23505.0,24.4569,24.5319,24.4288,24.5319,23505.0
2020-03-31 11:30:00,26.18,26.2,26.1,26.13,33671.0,24.5412,24.56,24.4662,24.4944,33671.0
2020-03-31 12:00:00,26.12,26.12,26.02,26.04,18667.0,24.485,24.485,24.3913,24.41,18667.0
2020-03-31 12:30:00,26.03,26.08,25.96,26.02,13597.0,24.4006,24.4475,24.335,24.3913,13597.0
2020-03-31 13:00:00,26.01,26.02,25.96,25.96,21600.0,24.3819,24.3913,24.335,24.335,21600.0
2020-03-31 13:30:00,25.96,26.01,25.93,26.01,47278.0,24.335,24.3819,24.3069,24.3819,47278.0
2020-03-31 14:00:00,26.01,26.02,25.95,26.0,28450.0,24.3819,24.3913,24.3256,24.3725,28450.0
2020-03-31 14:30:00,26.01,26.05,25.99,26.02,110153.0,24.3819,24.4194,24.3631,24.3913,110153.0
2020-03-31 15:00:00,26.03,26.03,25.89,25.92,45886.0,24.4006,24.4006,24.2694,24.2975,45886.0
2020-03-31 15:30:00,25.92,25.93,25.87,25.92,200895.0,24.2975,24.3069,24.2506,24.2975,200895.0
2020-04-01 09:30:00,25.81,25.86,25.78,25.82,78642.0,24.1944,24.2413,24.1663,24.2038,78642.0
2020-04-01 10:00:00,25.82,25.86,25.79,25.8,26120.0,24.2038,24.2413,24.1757,24.185,26120.0
2020-04-01 10:30:00,25.8,25.88,25.8,25.86,25211.0,24.185,24.26,24.185,24.2413,25211.0
2020-04-01 11:00:00,25.88,25.92,25.75,25.75,32496.0,24.26,24.2975,24.1382,24.1382,32496.0
2020-04-01 11:30:00,25.74,25.77,25.59,25.59,33052.0,24.1288,24.1569,23.9882,23.9882,33052.0
2020-04-01 12:00:00,25.59,25.61,25.52,25.52,22758.0,23.9882,24.0069,23.9226,23.9226,22758.0
2020-04-01 12:30:00,25.52,25.52,25.44,25.46,18823.0,23.9226,23.9226,23.8476,23.8663,18823.0
2020-04-01 13:00:00,25.44,25.53,25.44,25.49,13712.0,23.8476,23.9319,23.8476,23.8944,13712.0
2020-04-01 13:30:00,25.46,25.53,25.45,25.53,4230.0,23.8663,23.9319,23.8569,23.9319,4230.0
2020-04-01 14:00:00,25.54,25.56,25.5,25.5,4357.0,23.9413,23.96,23.9038,23.9038,4357.0
2020-04-01 14:30:00,25.5,25.54,25.47,25.51,6546.0,23.9038,23.9413,23.8757,23.9132,6546.0
2020-04-01 15:00:00,25.5,25.52,25.48,25.48,13678.0,23.9038,23.9226,23.8851,23.8851,13678.0
2020-04-01 15:30:00,25.48,25.58,25.43,25.43,82810.0,23.8851,23.9788,23.8382,23.8382,82810.0
2020-04-02 09:30:00,26.02,26.08,25.96,26.0,42634.0,24.3913,24.4475,24.335,24.3725,42634.0
2020-04-02 10:00:00,26.01,26.16,26.0,26.16,20005.0,24.3819,24.5225,24.3725,24.5225,20005.0
2020-04-02 10:30:00,26.19,26.35,26.14,26.29,49331.0,24.5506,24.7006,24.5037,24.6444,49331.0
2020-04-02 11:00:00,26.3,26.3,26.19,26.2,13477.0,24.6537,24.6537,24.5506,24.56,13477.0
2020-04-02 11:30:00,26.22,26.27,26.21,26.25,6644.0,24.5787,24.6256,24.5694,24.6069,6644.0
2020-04-02 12:00:00,26.25,26.31,26.23,26.23,6305.0,24.6069,24.6631,24.5881,24.5881,6305.0
2020-04-02 12:30:00,26.21,26.24,26.19,26.21,6200.0,24.5694,24.5975,24.5506,24.5694,6200.0
2020-04-02 13:00:00,26.21,26.23,26.08,26.08,24864.0,24.5694,24.5881,24.4475,24.4475,24864.0
2020-04-02 13:30:00,26.08,26.2,26.08,26.15,15413.0,24.4475,24.56,24.4475,24.5131,15413.0
2020-04-02 14:00:00,26.15,26.17,26.08,26.17,11212.0,24.5131,24.5319,24.4475,24.5319,11212.0
2020-04-02 14:30:00,26.16,26.25,26.14,26.25,17554.0,24.5225,24.6069,24.5037,24.6069,17554.0
2020-04-02 15:00:00,26.27,26.32,26.24,26.3,49912.0,24.6256,24.6725,24.5975,24.6537,49912.0
2020-04-02 15:30:00,26.31,26.43,26.27,26.43,137315.0,24.6631,24.7756,24.6256,24.7756,137315.0
2020-04-03 09:30:00,26.32,26.42,26.3,26.36,29952.0,24.6725,24.7662,24.6537,24.71,29952.0
2020-04-03 10:00:00,26.38,26.4,26.34,26.34,21969.0,24.7287,24.7475,24.6912,24.6912,21969.0
2020-04-03 10:30:00,26.34,26.34,26.25,26.25,57207.0,24.6912,24.6912,24.6069,24.6069,57207.0
2020-04-03 11:00:00,26.26,26.28,26.1,26.11,23478.0,24.6162,24.635,24.4662,24.4756,23478.0
2020-04-03 11:30:00,26.1,26.12,26.03,26.04,16213.0,24.4662,24.485,24.4006,24.41,16213.0
2020-04-03 12:00:00,26.04,26.04,26.0,26.02,12708.0,24.41,24.41,24.3725,24.3913,12708.0
2020-04-03 12:30:00,26.04,26.09,26.03,26.05,13102.0,24.41,24.4569,24.4006,24.4194,13102.0
2020-04-03 13:00:00,26.05,26.18,26.05,26.13,171388.0,24.4194,24.5412,24.4194,24.4944,171388.0
2020-04-03 13:30:00,26.12,26.15,26.12,26.13,10775.0,24.485,24.5131,24.485,24.4944,10775.0
2020-04-03 14:00:00,26.14,26.17,26.11,26.17,22280.0,24.5037,24.5319,24.4756,24.5319,22280.0
2020-04-03 14:30:00,26.18,26.22,26.15,26.22,42044.0,24.5412,24.5787,24.5131,24.5787,42044.0
2020-04-03 15:00:00,26.22,26.24,26.16,26.18,49420.0,24.5787,24.5975,24.5225,24.5412,49420.0
2020-04-03 15:30:00,26.18,26.24,26.13,26.18,144789.0,24.5412,24.5975,24.4944,24.5412,144789.0
2020-04-06 09:30:00,26.75,26.85,26.63,26.85,84004.0,25.0756,25.1693,24.9631,25.1693,84004.0
2020-04-06 10:00:00,26.85,26.89,26.81,26.83,33055.0,25.1693,25.2068,25.1318,25.1506,33055.0
2020-04-06 10:30:00,26.83,26.87,26.78,26.81,22198.0,25.1506,25.188,25.1037,25.1318,22198.0
2020-04-06 11:00:00,26.8,26.89,26.8,26.86,14516.0,25.1224,25.2068,25.1224,25.1787,14516.0
2020-04-06 11:30:00,26.89,26.93,26.88,26.91,8202.0,25.2068,25.2443,25.1974,25.2255,8202.0
2020-04-06 12:00:00,26.91,26.94,26.9,26.94,17895.0,25.2255,25.2537,25.2162,25.2537,17895.0
2020-04-06 12:30:00,26.93,26.94,26.92,26.94,1590.0,25.2443,25.2537,25.2349,25.2537,1590.0
2020-04-06 13:00:00,26.95,26.99,26.93,26.96,84177.0,25.263,25.3005,25.2443,25.2724,84177.0
2020-04-06 13:30:00,26.96,26.96,26.9,26.9,52399.0,25.2724,25.2724,25.2162,25.2162,52399.0
2020-04-06 14:00:00,26.9,26.9,26.83,26.83,9234.0,25.2162,25.2162,25.1506,25.1506,9234.0
2020-04-06 14:30:00,26.84,26.85,26.83,26.83,26607.0,25.1599,25.1693,25.1506,25.1506,26607.0
2020-04-06 15:00:00,26.83,26.85,26.81,26.81,14750.0,25.1506,25.1693,25.1318,25.1318,14750.0
2020-04-06 15:30:00,26.81,26.87,26.8,26.83,109376.0,25.1318,25.188,25.1224,25.1506,109376.0
2020-04-07 09:30:00,27.41,27.41,27.14,27.15,553136.0,25.6942,25.6942,25.4411,25.4505,553136.0
2020-04-07 10:00:00,27.17,27.17,26.88,26.89,641062.0,25.4693,25.4693,25.1974,25.2068,641062.0
2020-04-07 10:30:00,26.89,26.94,26.73,26.8,339321.0,25.2068,25.2537,25.0568,25.1224,339321.0
2020-04-07 11:00:00,26.8,26.83,26.75,26.77,272392.0,25.1224,25.1506,25.0756,25.0943,272392.0
2020-04-07 11:30:00,26.77,26.8,26.75,26.75,201257.0,25.0943,25.1224,25.0756,25.0756,201257.0
2020-04-07 12:00:00,26.76,26.85,26.75,26.83,198231.0,25.0849,25.1693,25.0756,25.1506,198231.0
2020-04-07 12:30:00,26.83,26.83,26.74,26.74,146892.0,25.1506,25.1506,25.0662,25.0662,146892.0
2020-04-07 13:00:00,26.74,26.75,26.69,26.7,163827.0,25.0662,25.0756,25.0193,25.0287,163827.0
2020-04-07 13:30:00,26.71,26.71,26.61,26.61,143835.0,25.0381,25.0381,24.9443,24.9443,143835.0
2020-04-07 14:00:00,26.61,26.62,26.52,26.56,166884.0,24.9443,24.9537,24.86,24.8975,166884.0
2020-04-07 14:30:00,26.55,26.57,26.44,26.44,201474.0,24.8881,24.9068,24.785,24.785,201474.0
2020-04-07 15:00:00,26.44,26.51,26.42,26.42,287053.0,24.785,24.8506,24.7662,24.7662,287053.0
2020-04-07 15:30:00,26.42,26.56,26.4,26.47,653970.0,24.7662,24.8975,24.7475,24.8131,653970.0
2020-04-08 09:30:00,26.71,26.77,26.62,26.62,183364.0,25.0381,25.0943,24.9537,24.9537,183364.0
2020-04-08 10:00:00,26.63,26.65,26.58,26.63,85192.0,24.9631,24.9818,24.9162,24.9631,85192.0
2020-04-08 10:30:00,26.63,26.68,26.6,26.68,98669.0,24.9631,25.0099,24.9349,25.0099,98669.0
2020-04-08 11:00:00,26.68,26.77,26.66,26.77,25986.0,25.0099,25.0943,24.9912,25.0943,25986.0
2020-04-08 11:30:00,26.78,26.8,26.76,26.77,14574.0,25.1037,25.1224,25.0849,25.0943,14574.0
2020-04-08 12:00:00,26.77,26.8,26.76,26.76,11770.0,25.0943,25.1224,25.0849,25.0849,11770.0
2020-04-08 12:30:00,26.78,26.81,26.75,26.79,12711.0,25.1037,25.1318,25.0756,25.1131,12711.0
2020-04-08 13:00:00,26.79,26.8,26.76,26.78,12785.0,25.1131,25.1224,25.0849,25.1037,12785.0
2020-04-08 13:30:00,26.77,26.78,26.73,26.75,16065.0,25.0943,25.1037,25.0568,25.0756,16065.0
2020-04-08 14:00:00,26.75,26.78,26.74,26.77,48835.0,25.0756,25.1037,25.0662,25.0943,48835.0
2020-04-08 14:30:00,26.77,26.81,26.77,26.8,26470.0,25.0943,25.1318,25.0943,25.1224,26470.0
2020-04-08 15:00:00,26.79,26.79,26.73,26.73,15039.0,25.1131,25.1131,25.0568,25.0568,15039.0
2020-04-08 15:30:00,26.77,26.81,26.7,26.75,109226.0,25.0943,25.1318,25.0287,25.0756,109226.0
2020-04-09 09:30:00,26.88,27.0,26.77,26.98,116057.0,25.1974,25.3099,25.0943,25.2912,116057.0
2020-04-09 10:00:00,26.99,26.99,26.82,26.89,22153.0,25.3005,25.3005,25.1412,25.2068,22153.0
2020-04-09 10:30:00,26.91,26.96,26.9,26.93,8600.0,25.2255,25.2724,25.2162,25.2443,8600.0
2020-04-09 11:00:00,26.94,26.94,26.86,26.9,15100.0,25.2537,25.2537,25.1787,25.2162,15100.0
2020-04-09 11:30:00,26.92,26.97,26.89,26.94,6300.0,25.2349,25.2818,25.2068,25.2537,6300.0
2020-04-09 12:00:00,26.94,27.05,26.93,27.02,161808.0,25.2537,25.3568,25.2443,25.3287,161808.0
2020-04-09 12:30:00,27.02,27.08,27.01,27.08,37742.0,25.3287,25.3849,25.3193,25.3849,37742.0
2020-04-09 13:00:00,27.07,27.09,27.05,27.08,19695.0,25.3755,25.3943,25.3568,25.3849,19695.0
2020-04-09 13:30:00,27.09,27.09,26.99,26.99,21150.0,25.3943,25.3943,25.3005,25.3005,21150.0
2020-04-09 14:00:00,26.99,26.99,26.9,26.92,36390.0,25.3005,25.3005,25.2162,25.2349,36390.0
2020-04-09 14:30:00,26.92,26.94,26.84,26.86,31192.0,25.2349,25.2537,25.1599,25.1787,31192.0
2020-04-09 15:00:00,26.86,26.88,26.83,26.85,16046.0,25.1787,25.1974,25.1506,25.1693,16046.0
2020-04-09 15:30:00,26.86,26.86,26.69,26.7,148814.0,25.1787,25.1787,25.0193,25.0287,148814.0
2020-04-13 09:30:00,26.55,26.58,26.5,26.5,64530.0,24.8881,24.9162,24.8412,24.8412,64530.0
2020-04-13 10:00:00,26.49,26.55,26.45,26.47,14400.0,24.8318,24.8881,24.7943,24.8131,14400.0
2020-04-13 10:30:00,26.47,26.47,26.39,26.42,36357.0,24.8131,24.8131,24.7381,24.7662,36357.0
2020-04-13 11:00:00,26.41,26.49,26.41,26.49,42168.0,24.7568,24.8318,24.7568,24.8318,42168.0
2020-04-13 11:30:00,26.48,26.49,26.46,26.48,3925.0,24.8225,24.8318,24.8037,24.8225,3925.0
2020-04-13 12:00:00,26.47,26.51,26.47,26.51,17200.0,24.8131,24.8506,24.8131,24.8506,17200.0
2020-04-13 12:30:00,26.49,26.51,26.47,26.47,13588.0,24.8318,24.8506,24.8131,24.8131,13588.0
2020-04-13 13:00:00,26.49,26.5,26.47,26.48,8700.0,24.8318,24.8412,24.8131,24.8225,8700.0
2020-04-13 13:30:00,26.49,26.55,26.49,26.52,7824.0,24.8318,24.8881,24.8318,24.86,7824.0
2020-04-13 14:00:00,26.53,26.56,26.49,26.5,13269.0,24.8693,24.8975,24.8318,24.8412,13269.0
2020-04-13 14:30:00,26.51,26.52,26.49,26.52,19200.0,24.8506,24.86,24.8318,24.86,19200.0
2020-04-13 15:00:00,26.52,26.55,26.49,26.53,33962.0,24.86,24.8881,24.8318,24.8693,33962.0
2020-04-13 15:30:00,26.52,26.54,26.48,26.5,166351.0,24.86,24.8787,24.8225,24.8412,166351.0
2020-04-14 09:30:00,26.93,27.08,26.93,27.07,52023.0,25.2443,25.3849,25.2443,25.3755,52023.0
2020-04-14 10:00:00,27.07,27.09,27.04,27.07,46472.0,25.3755,25.3943,25.3474,25.3755,46472.0
2020-04-14 10:30:00,27.07,27.07,27.02,27.02,30484.0,25.3755,25.3755,25.3287,25.3287,30484.0
2020-04-14 11:00:00,27.02,27.04,26.98,26.99,18510.0,25.3287,25.3474,25.2912,25.3005,18510.0
2020-04-14 11:30:00,27.0,27.01,26.97,26.98,31560.0,25.3099,25.3193,25.2818,25.2912,31560.0
2020-04-14 12:00:00,26.99,27.03,26.99,27.03,10011.0,25.3005,25.338,25.3005,25.338,10011.0
2020-04-14 12:30:00,27.02,27.03,27.01,27.01,10566.0,25.3287,25.338,25.3193,25.3193,10566.0
2020-04-14 13:00:00,27.01,27.01,27.0,27.01,13985.0,25.3193,25.3193,25.3099,25.3193,13985.0
2020-04-14 13:30:00,27.0,27.0,26.98,27.0,12778.0,25.3099,25.3099,25.2912,25.3099,12778.0
2020-04-14 14:00:00,27.0,27.0,26.96,26.97,43302.0,25.3099,25.3099,25.2724,25.2818,43302.0
2020-04-14 14:30:00,26.97,27.0,26.97,26.99,19104.0,25.2818,25.3099,25.2818,25.3005,19104.0
2020-04-14 15:00:00,26.98,27.0,26.96,27.0,19494.0,25.2912,25.3099,25.2724,25.3099,19494.0
2020-04-14 15:30:00,27.0,27.05,27.0,27.05,66224.0,25.3099,25.3568,25.3099,25.3568,66224.0
2020-04-15 09:30:00,26.52,26.56,26.49,26.53,65107.0,24.86,24.8975,24.8318,24.8693,65107.0
2020-04-15 10:00:00,26.52,26.53,26.48,26.5,31902.0,24.86,24.8693,24.8225,24.8412,31902.0
2020-04-15 10:30:00,26.5,26.56,26.49,26.56,23193.0,24.8412,24.8975,24.8318,24.8975,23193.0
2020-04-15 11:00:00,26.55,26.55,26.47,26.5,23023.0,24.8881,24.8881,24.8131,24.8412,23023.0
2020-04-15 11:30:00,26.5,26.51,26.47,26.48,20689.0,24.8412,24.8506,24.8131,24.8225,20689.0
2020-04-15 12:00:00,26.48,26.49,26.48,26.48,24982.0,24.8225,24.8318,24.8225,24.8225,24982.0
2020-04-15 12:30:00,26.48,26.51,26.48,26.51,13377.0,24.8225,24.8506,24.8225,24.8506,13377.0
2020-04-15 13:00:00,26.51,26.55,26.5,26.5,31266.0,24.8506,24.8881,24.8412,24.8412,31266.0
2020-04-15 13:30:00,26.5,26.52,26.5,26.52,16919.0,24.8412,24.86,24.8412,24.86,16919.0
2020-04-15 14:00:00,26.52,26.58,26.52,26.58,23219.0,24.86,24.9162,24.86,24.9162,23219.0
2020-04-15 14:30:00,26.58,26.59,26.57,26.57,12028.0,24.9162,24.9256,24.9068,24.9068,12028.0
2020-04-15 15:00:00,26.57,26.57,26.55,26.55,14150.0,24.9068,24.9068,24.8881,24.8881,14150.0
2020-04-15 15:30:00,26.55,26.56,26.5,26.5,126694.0,24.8881,24.8975,24.8412,24.8412,126694.0
2020-04-16 09:30:00,26.71,26.75,26.59,26.59,47729.0,25.0381,25.0756,24.9256,24.9256,47729.0
2020-04-16 10:00:00,26.59,26.64,26.57,26.64,25126.0,24.9256,24.9724,24.9068,24.9724,25126.0
2020-04-16 10:30:00,26.66,26.69,26.63,26.69,20970.0,24.9912,25.0193,24.9631,25.0193,20970.0
2020-04-16 11:00:00,26.66,26.69,26.64,26.64,12127.0,24.9912,25.0193,24.9724,24.9724,12127.0
2020-04-16 11:30:00,26.63,26.71,26.63,26.69,15939.0,24.9631,25.0381,24.9631,25.0193,15939.0
2020-04-16 12:00:00,26.7,26.7,26.59,26.59,13370.0,25.0287,25.0287,24.9256,24.9256,13370.0
2020-04-16 12:30:00,26.58,26.61,26.56,26.61,19856.0,24.9162,24.9443,24.8975,24.9443,19856.0
2020-04-16 13:00:00,26.59,26.61,26.59,26.6,13058.0,24.9256,24.9443,24.9256,24.9349,13058.0
2020-04-16 13:30:00,26.61,26.61,26.6,26.6,18529.0,24.9443,24.9443,24.9349,24.9349,18529.0
2020-04-16 14:00:00,26.6,26.61,26.58,26.6,26152.0,24.9349,24.9443,24.9162,24.9349,26152.0
2020-04-16 14:30:00,26.6,26.62,26.6,26.6,16073.0,24.9349,24.9537,24.9349,24.9349,16073.0
2020-04-16 15:00:00,26.61,26.61,26.55,26.61,75419.0,24.9443,24.9443,24.8881,24.9443,75419.0
2020-04-16 15:30:00,26.61,26.63,26.58,26.61,127734.0,24.9443,24.9631,24.9162,24.9443,127734.0
2020-04-17 09:30:00,26.96,27.01,26.91,26.98,59392.0,25.2724,25.3193,25.2255,25.2912,59392.0
2020-04-17 10:00:00,26.98,26.98,26.88,26.9,27109.0,25.2912,25.2912,25.1974,25.2162,27109.0
2020-04-17 10:30:00,26.9,26.91,26.87,26.91,7357.0,25.2162,25.2255,25.188,25.2255,7357.0
2020-04-17 11:00:00,26.91,26.94,26.88,26.88,11300.0,25.2255,25.2537,25.1974,25.1974,11300.0
2020-04-17 11:30:00,26.88,26.93,26.87,26.92,14930.0,25.1974,25.2443,25.188,25.2349,14930.0
2020-04-17 12:00:00,26.91,26.92,26.9,26.9,39928.0,25.2255,25.2349,25.2162,25.2162,39928.0
2020-04-17 12:30:00,26.9,26.94,26.9,26.94,9854.0,25.2162,25.2537,25.2162,25.2537,9854.0
2020-04-17 13:00:00,26.94,26.94,26.93,26.93,8409.0,25.2537,25.2537,25.2443,25.2443,8409.0
2020-04-17 13:30:00,26.93,26.94,26.92,26.93,23781.0,25.2443,25.2537,25.2349,25.2443,23781.0
2020-04-17 14:00:00,26.94,26.94,26.91,26.92,14972.0,25.2537,25.2537,25.2255,25.2349,14972.0
2020-04-17 14:30:00,26.91,26.91,26.89,26.91,11034.0,25.2255,25.2255,25.2068,25.2255,11034.0
2020-04-17 15:00:00,26.91,26.94,26.91,26.94,13162.0,25.2255,25.2537,25.2255,25.2537,13162.0
2020-04-17 15:30:00,26.95,27.01,26.95,27.0,119295.0,25.263,25.3193,25.263,25.3099,119295.0
2020-04-20 09:30:00,26.96,27.0,26.9,26.99,62688.0,25.2724,25.3099,25.2162,25.3005,62688.0
2020-04-20 10:00:00,26.99,27.01,26.98,27.01,3802.0,25.3005,25.3193,25.2912,25.3193,3802.0
2020-04-20 10:30:00,27.01,27.07,27.01,27.06,11589.0,25.3193,25.3755,25.3193,25.3662,11589.0
2020-04-20 11:00:00,27.07,27.1,27.07,27.1,14003.0,25.3755,25.4037,25.3755,25.4037,14003.0
2020-04-20 11:30:00,27.1,27.11,27.09,27.1,18309.0,25.4037,25.413,25.3943,25.4037,18309.0
2020-04-20 12:00:00,27.1,27.1,27.08,27.1,22013.0,25.4037,25.4037,25.3849,25.4037,22013.0
2020-04-20 12:30:00,27.09,27.09,27.08,27.08,12200.0,25.3943,25.3943,25.3849,25.3849,12200.0
2020-04-20 13:00:00,27.08,27.08,27.03,27.03,18717.0,25.3849,25.3849,25.338,25.338,18717.0
2020-04-20 13:30:00,27.03,27.03,27.0,27.01,27960.0,25.338,25.338,25.3099,25.3193,27960.0
2020-04-20 14:00:00,27.01,27.02,26.94,26.94,31685.0,25.3193,25.3287,25.2537,25.2537,31685.0
2020-04-20 14:30:00,26.94,26.95,26.92,26.93,20214.0,25.2537,25.263,25.2349,25.2443,20214.0
2020-04-20 15:00:00,26.9,26.94,26.89,26.94,17099.0,25.2162,25.2537,25.2068,25.2537,17099.0
2020-04-20 15:30:00,26.95,26.97,26.93,26.93,50778.0,25.263,25.2818,25.2443,25.2443,50778.0
2020-04-21 09:30:00,26.54,26.62,26.49,26.6,256465.0,24.8787,24.9537,24.8318,24.9349,256465.0
2020-04-21 10:00:00,26.6,26.6,26.51,26.57,79147.0,24.9349,24.9349,24.8506,24.9068,79147.0
2020-04-21 10:30:00,26.58,26.58,26.47,26.48,28293.0,24.9162,24.9162,24.8131,24.8225,28293.0
2020-04-21 11:00:00,26.47,26.48,26.44,26.44,21663.0,24.8131,24.8225,24.785,24.785,21663.0
2020-04-21 11:30:00,26.44,26.5,26.43,26.5,17492.0,24.785,24.8412,24.7756,24.8412,17492.0
2020-04-21 12:00:00,26.49,26.51,26.49,26.49,26054.0,24.8318,24.8506,24.8318,24.8318,26054.0
2020-04-21 12:30:00,26.49,26.49,26.47,26.49,19076.0,24.8318,24.8318,24.8131,24.8318,19076.0
2020-04-21 13:00:00,26.49,26.51,26.49,26.51,8900.0,24.8318,24.8506,24.8318,24.8506,8900.0
2020-04-21 13:30:00,26.51,26.52,26.45,26.46,13450.0,24.8506,24.86,24.7943,24.8037,13450.0
2020-04-21 14:00:00,26.46,26.52,26.44,26.5,21509.0,24.8037,24.86,24.785,24.8412,21509.0
2020-04-21 14:30:00,26.5,26.5,26.43,26.43,19774.0,24.8412,24.8412,24.7756,24.7756,19774.0
2020-04-21 15:00:00,26.43,26.48,26.42,26.47,44090.0,24.7756,24.8225,24.7662,24.8131,44090.0
2020-04-21 15:30:00,26.48,26.53,26.46,26.46,177977.0,24.8225,24.8693,24.8037,24.8037,177977.0
2020-04-22 09:30:00,27.09,27.11,27.03,27.07,165580.0,25.3943,25.413,25.338,25.3755,165580.0
2020-04-22 10:00:00,27.07,27.08,27.04,27.06,29114.0,25.3755,25.3849,25.3474,25.3662,29114.0
2020-04-22 10:30:00,27.06,27.08,27.03,27.04,8817.0,25.3662,25.3849,25.338,25.3474,8817.0
2020-04-22 11:00:00,27.05,27.08,27.04,27.08,13081.0,25.3568,25.3849,25.3474,25.3849,13081.0
2020-04-22 11:30:00,27.08,27.09,27.08,27.08,11497.0,25.3849,25.3943,25.3849,25.3849,11497.0
2020-04-22 12:00:00,27.08,27.08,27.07,27.08,13699.0,25.3849,25.3849,25.3755,25.3849,13699.0
2020-04-22 12:30:00,27.08,27.08,27.06,27.07,17234.0,25.3849,25.3849,25.3662,25.3755,17234.0
2020-04-22 13:00:00,27.07,27.07,27.07,27.07,16200.0,25.3755,25.3755,25.3755,25.3755,16200.0
2020-04-22 13:30:00,27.07,27.07,27.06,27.07,12500.0,25.3755,25.3755,25.3662,25.3755,12500.0
2020-04-22 14:00:00,27.07,27.07,27.06,27.07,24300.0,25.3755,25.3755,25.3662,25.3755,24300.0
2020-04-22 14:30:00,27.07,27.07,27.06,27.07,18600.0,25.3755,25.3755,25.3662,25.3755,18600.0
2020-04-22 15:00:00,27.07,27.07,27.01,27.02,150750.0,25.3755,25.3755,25.3193,25.3287,150750.0
2020-04-22 15:30:00,27.03,27.03,26.99,27.01,135188.0,25.338,25.338,25.3005,25.3193,135188.0
2020-04-23 09:30:00,26.98,27.14,26.98,27.08,32124.0,25.2912,25.4411,25.2912,25.3849,32124.0
2020-04-23 10:00:00,27.09,27.15,27.06,27.15,9951.0,25.3943,25.4505,25.3662,25.4505,9951.0
2020-04-23 10:30:00,27.16,27.19,27.16,27.16,16300.0,25.4599,25.488,25.4599,25.4599,16300.0
2020-04-23 11:00:00,27.15,27.17,27.15,27.17,9846.0,25.4505,25.4693,25.4505,25.4693,9846.0
2020-04-23 11:30:00,27.17,27.17,27.07,27.08,10121.0,25.4693,25.4693,25.3755,25.3849,10121.0
2020-04-23 12:00:00,27.08,27.11,27.08,27.11,4900.0,25.3849,25.413,25.3849,25.413,4900.0
2020-04-23 12:30:00,27.11,27.11,26.95,27.03,25767.0,25.413,25.413,25.263,25.338,25767.0
2020-04-23 13:00:00,27.04,27.05,26.98,27.0,7023.0,25.3474,25.3568,25.2912,25.3099,7023.0
2020-04-23 13:30:00,27.01,27.01,26.96,26.97,5540.0,25.3193,25.3193,25.2724,25.2818,5540.0
2020-04-23 14:00:00,26.97,27.0,26.95,27.0,10250.0,25.2818,25.3099,25.263,25.3099,10250.0
2020-04-23 14:30:00,27.01,27.03,27.0,27.03,5100.0,25.3193,25.338,25.3099,25.338,5100.0
2020-04-23 15:00:00,27.03,27.03,26.94,26.96,13435.0,25.338,25.338,25.2537,25.2724,13435.0
2020-04-23 15:30:00,26.96,26.99,26.93,26.94,33881.0,25.2724,25.3005,25.2443,25.2537,33881.0
2020-04-24 09:30:00,26.88,26.9,26.81,26.82,34040.0,25.1974,25.2162,25.1318,25.1412,34040.0
2020-04-24 10:00:00,26.82,26.84,26.8,26.8,24100.0,25.1412,25.1599,25.1224,25.1224,24100.0
2020-04-24 10:30:00,26.8,26.83,26.8,26.82,8660.0,25.1224,25.1506,25.1224,25.1412,8660.0
2020-04-24 11:00:00,26.82,26.82,26.78,26.8,6445.0,25.1412,25.1412,25.1037,25.1224,6445.0
2020-04-24 11:30:00,26.79,26.8,26.79,26.8,3800.0,25.1131,25.1224,25.1131,25.1224,3800.0
2020-04-24 12:00:00,26.8,26.8,26.77,26.79,16071.0,25.1224,25.1224,25.0943,25.1131,16071.0
2020-04-24 12:30:00,26.8,26.8,26.77,26.8,6100.0,25.1224,25.1224,25.0943,25.1224,6100.0
2020-04-24 13:00:00,26.8,26.83,26.8,26.8,15004.0,25.1224,25.1506,25.1224,25.1224,15004.0
2020-04-24 13:30:00,26.8,26.82,26.79,26.82,12880.0,25.1224,25.1412,25.1131,25.1412,12880.0
2020-04-24 14:00:00,26.83,26.83,26.83,26.83,3500.0,25.1506,25.1506,25.1506,25.1506,3500.0
2020-04-24 14:30:00,26.83,26.83,26.82,26.83,4699.0,25.1506,25.1506,25.1412,25.1506,4699.0
2020-04-24 15:00:00,26.82,26.83,26.82,26.83,12139.0,25.1412,25.1506,25.1412,25.1506,12139.0
2020-04-24 15:30:00,26.83,26.85,26.81,26.81,32005.0,25.1506,25.1693,25.1318,25.1318,32005.0
2020-04-27 09:30:00,27.02,27.02,26.95,27.0,38943.0,25.3287,25.3287,25.263,25.3099,38943.0
2020-04-27 10:00:00,26.99,27.03,26.99,27.02,7800.0,25.3005,25.338,25.3005,25.3287,7800.0
2020-04-27 10:30:00,27.03,27.03,27.0,27.01,28220.0,25.338,25.338,25.3099,25.3193,28220.0
2020-04-27 11:00:00,27.0,27.03,27.0,27.03,8356.0,25.3099,25.338,25.3099,25.338,8356.0
2020-04-27 11:30:00,27.03,27.05,27.03,27.04,6538.0,25.338,25.3568,25.338,25.3474,6538.0
2020-04-27 12:00:00,27.04,27.06,27.02,27.04,2900.0,25.3474,25.3662,25.3287,25.3474,2900.0
2020-04-27 12:30:00,27.06,27.07,27.05,27.07,2900.0,25.3662,25.3755,25.3568,25.3755,2900.0
2020-04-27 13:00:00,27.07,27.07,27.06,27.07,3400.0,25.3755,25.3755,25.3662,25.3755,3400.0
2020-04-27 13:30:00,27.07,27.07,27.05,27.06,3445.0,25.3755,25.3755,25.3568,25.3662,3445.0
2020-04-27 14:00:00,27.06,27.07,27.04,27.04,9800.0,25.3662,25.3755,25.3474,25.3474,9800.0
2020-04-27 14:30:00,27.04,27.06,27.02,27.06,8672.0,25.3474,25.3662,25.3287,25.3662,8672.0
2020-04-27 15:00:00,27.06,27.07,27.06,27.07,5426.0,25.3662,25.3755,25.3662,25.3755,5426.0
2020-04-27 15:30:00,27.06,27.09,27.06,27.08,40657.0,25.3662,25.3943,25.3662,25.3849,40657.0
2020-04-28 09:30:00,27.28,27.32,27.26,27.26,83102.0,25.5724,25.6099,25.5536,25.5536,83102.0
2020-04-28 10:00:00,27.26,27.28,27.24,27.24,31126.0,25.5536,25.5724,25.5349,25.5349,31126.0
2020-04-28 10:30:00,27.24,27.25,27.16,27.16,19542.0,25.5349,25.5443,25.4599,25.4599,19542.0
2020-04-28 11:00:00,27.16,27.22,27.16,27.21,42265.0,25.4599,25.5161,25.4599,25.5068,42265.0
2020-04-28 11:30:00,27.2,27.25,27.2,27.21,12134.0,25.4974,25.5443,25.4974,25.5068,12134.0
2020-04-28 12:00:00,27.21,27.21,27.17,27.18,10112.0,25.5068,25.5068,25.4693,25.4786,10112.0
2020-04-28 12:30:00,27.18,27.2,27.18,27.2,23032.0,25.4786,25.4974,25.4786,25.4974,23032.0
2020-04-28 13:00:00,27.21,27.23,27.2,27.22,9456.0,25.5068,25.5255,25.4974,25.5161,9456.0
2020-04-28 13:30:00,27.2,27.22,27.19,27.19,2891.0,25.4974,25.5161,25.488,25.488,2891.0
2020-04-28 14:00:00,27.2,27.23,27.2,27.23,6632.0,25.4974,25.5255,25.4974,25.5255,6632.0
2020-04-28 14:30:00,27.22,27.22,27.17,27.19,12392.0,25.5161,25.5161,25.4693,25.488,12392.0
2020-04-28 15:00:00,27.19,27.23,27.18,27.19,9862.0,25.488,25.5255,25.4786,25.488,9862.0
2020-04-28 15:30:00,27.19,27.19,27.13,27.13,59497.0,25.488,25.488,25.4318,25.4318,59497.0
2020-04-29 09:30:00,27.31,27.33,27.24,27.32,82503.0,25.6005,25.6193,25.5349,25.6099,82503.0
2020-04-29 10:00:00,27.3,27.32,27.27,27.32,25390.0,25.5911,25.6099,25.563,25.6099,25390.0
2020-04-29 10:30:00,27.33,27.34,27.31,27.33,14800.0,25.6193,25.6286,25.6005,25.6193,14800.0
2020-04-29 11:00:00,27.33,27.33,27.3,27.32,5200.0,25.6193,25.6193,25.5911,25.6099,5200.0
2020-04-29 11:30:00,27.33,27.33,27.32,27.32,7693.0,25.6193,25.6193,25.6099,25.6099,7693.0
2020-04-29 12:00:00,27.33,27.34,27.32,27.34,3900.0,25.6193,25.6286,25.6099,25.6286,3900.0
2020-04-29 12:30:00,27.34,27.36,27.34,27.34,3412.0,25.6286,25.6474,25.6286,25.6286,3412.0
2020-04-29 13:00:00,27.33,27.36,27.33,27.35,4600.0,25.6193,25.6474,25.6193,25.638,4600.0
2020-04-29 13:30:00,27.34,27.34,27.3,27.3,30397.0,25.6286,25.6286,25.5911,25.5911,30397.0
2020-04-29 14:00:00,27.32,27.35,27.32,27.35,23031.0,25.6099,25.638,25.6099,25.638,23031.0
2020-04-29 14:30:00,27.34,27.37,27.34,27.37,3100.0,25.6286,25.6568,25.6286,25.6568,3100.0
2020-04-29 15:00:00,27.38,27.39,27.37,27.39,12204.0,25.6661,25.6755,25.6568,25.6755,12204.0
2020-04-29 15:30:00,27.39,27.43,27.38,27.41,70223.0,25.6755,25.713,25.6661,25.6942,70223.0
2020-04-30 09:30:00,27.55,27.55,27.42,27.48,44224.0,25.8255,25.8255,25.7036,25.7599,44224.0
2020-04-30 10:00:00,27.48,27.52,27.48,27.52,38543.0,25.7599,25.7974,25.7599,25.7974,38543.0
2020-04-30 10:30:00,27.55,27.55,27.48,27.49,11452.0,25.8255,25.8255,25.7599,25.7692,11452.0
2020-04-30 11:00:00,27.5,27.52,27.42,27.43,16480.0,25.7786,25.7974,25.7036,25.713,16480.0
2020-04-30 11:30:00,27.41,27.43,27.29,27.29,58993.0,25.6942,25.713,25.5818,25.5818,58993.0
2020-04-30 12:00:00,27.22,27.22,27.04,27.04,36554.0,25.5161,25.5161,25.3474,25.3474,36554.0
2020-04-30 12:30:00,27.04,27.09,26.95,27.06,61645.0,25.3474,25.3943,25.263,25.3662,61645.0
2020-04-30 13:00:00,27.05,27.06,26.99,27.01,46753.0,25.3568,25.3662,25.3005,25.3193,46753.0
2020-04-30 13:30:00,26.99,26.99,26.91,26.93,30308.0,25.3005,25.3005,25.2255,25.2443,30308.0
2020-04-30 14:00:00,26.94,27.01,26.92,27.0,29264.0,25.2537,25.3193,25.2349,25.3099,29264.0
2020-04-30 14:30:00,27.0,27.01,26.97,26.98,20848.0,25.3099,25.3193,25.2818,25.2912,20848.0
2020-04-30 15:00:00,26.99,27.02,26.94,26.95,24618.0,25.3005,25.3287,25.2537,25.263,24618.0
2020-04-30 15:30:00,26.96,26.98,26.91,26.94,84679.0,25.2724,25.2912,25.2255,25.2537,84679.0
2020-05-01 09:30:00,26.44,26.51,26.33,26.35,96030.0,24.785,24.8506,24.6819,24.7006,96030.0
2020-05-01 10:00:00,26.36,26.36,26.29,26.3,71207.0,24.71,24.71,24.6444,24.6537,71207.0
2020-05-01 10:30:00,26.3,26.32,26.28,26.29,59965.0,24.6537,24.6725,24.635,24.6444,59965.0
2020-05-01 11:00:00,26.3,26.31,26.25,26.26,69423.0,24.6537,24.6631,24.6069,24.6162,69423.0
2020-05-01 11:30:00,26.26,26.3,26.16,26.17,105631.0,24.6162,24.6537,24.5225,24.5319,105631.0
2020-05-01 12:00:00,26.17,26.23,26.14,26.18,53464.0,24.5319,24.5881,24.5037,24.5412,53464.0
2020-05-01 12:30:00,26.17,26.18,26.13,26.15,62190.0,24.5319,24.5412,24.4944,24.5131,62190.0
2020-05-01 13:00:00,26.14,26.16,26.09,26.11,49655.0,24.5037,24.5225,24.4569,24.4756,49655.0
2020-05-01 13:30:00,26.11,26.12,26.07,26.07,45854.0,24.4756,24.485,24.4381,24.4381,45854.0
2020-05-01 14:00:00,26.08,26.08,26.03,26.06,93030.0,24.4475,24.4475,24.4006,24.4288,93030.0
2020-05-01 14:30:00,26.06,26.07,26.05,26.05,166744.0,24.4288,24.4381,24.4194,24.4194,166744.0
2020-05-01 15:00:00,26.05,26.05,26.03,26.03,40148.0,24.4194,24.4194,24.4006,24.4006,40148.0
2020-05-01 15:30:00,26.03,26.09,25.98,26.01,242454.0,24.4006,24.4569,24.3538,24.3819,242454.0
2020-05-04 09:30:00,26.11,26.11,26.05,26.08,41951.0,24.4756,24.4756,24.4194,24.4475,41951.0
2020-05-04 10:00:00,26.09,26.14,26.05,26.05,36985.0,24.4569,24.5037,24.4194,24.4194,36985.0
2020-05-04 10:30:00,26.04,26.06,26.03,26.05,32245.0,24.41,24.4288,24.4006,24.4194,32245.0
2020-05-04 11:00:00,26.05,26.07,26.05,26.06,29111.0,24.4194,24.4381,24.4194,24.4288,29111.0
2020-05-04 11:30:00,26.06,26.08,26.06,26.07,14088.0,24.4288,24.4475,24.4288,24.4381,14088.0
2020-05-04 12:00:00,26.07,26.09,26.07,26.08,7244.0,24.4381,24.4569,24.4381,24.4475,7244.0
2020-05-04 12:30:00,26.08,26.09,26.06,26.06,15601.0,24.4475,24.4569,24.4288,24.4288,15601.0
2020-05-04 13:00:00,26.06,26.06,26.01,26.02,13143.0,24.4288,24.4288,24.3819,24.3913,13143.0
2020-05-04 13:30:00,26.03,26.03,26.02,26.03,2724.0,24.4006,24.4006,24.3913,24.4006,2724.0
2020-05-04 14:00:00,26.02,26.05,26.02,26.05,13968.0,24.3913,24.4194,24.3913,24.4194,13968.0
2020-05-04 14:30:00,26.05,26.06,26.03,26.06,6200.0,24.4194,24.4288,24.4006,24.4288,6200.0
2020-05-04 15:00:00,26.06,26.07,26.06,26.07,25064.0,24.4288,24.4381,24.4288,24.4381,25064.0
2020-05-04 15:30:00,26.07,26.15,26.07,26.15,140149.0,24.4381,24.5131,24.4381,24.5131,140149.0
2020-05-05 09:30:00,26.4,26.48,26.37,26.48,39779.0,24.7475,24.8225,24.7193,24.8225,39779.0
2020-05-05 10:00:00,26.48,26.5,26.45,26.47,100099.0,24.8225,24.8412,24.7943,24.8131,100099.0
2020-05-05 10:30:00,26.47,26.49,26.45,26.48,61150.0,24.8131,24.8318,24.7943,24.8225,61150.0
2020-05-05 11:00:00,26.48,26.55,26.48,26.53,51682.0,24.8225,24.8881,24.8225,24.8693,51682.0
2020-05-05 11:30:00,26.53,26.53,26.51,26.52,6503.0,24.8693,24.8693,24.8506,24.86,6503.0
2020-05-05 12:00:00,26.53,26.58,26.53,26.55,6134.0,24.8693,24.9162,24.8693,24.8881,6134.0
2020-05-05 12:30:00,26.56,26.56,26.54,26.55,10660.0,24.8975,24.8975,24.8787,24.8881,10660.0
2020-05-05 13:00:00,26.56,26.56,26.54,26.55,9900.0,24.8975,24.8975,24.8787,24.8881,9900.0
2020-05-05 13:30:00,26.55,26.55,26.55,26.55,1900.0,24.8881,24.8881,24.8881,24.8881,1900.0
2020-05-05 14:00:00,26.55,26.58,26.55,26.58,12560.0,24.8881,24.9162,24.8881,24.9162,12560.0
2020-05-05 14:30:00,26.57,26.6,26.57,26.6,6600.0,24.9068,24.9349,24.9068,24.9349,6600.0
2020-05-05 15:00:00,26.6,26.6,26.57,26.57,19028.0,24.9349,24.9349,24.9068,24.9068,19028.0
2020-05-05 15:30:00,26.56,26.56,26.47,26.52,134472.0,24.8975,24.8975,24.8131,24.86,134472.0
2020-05-06 09:30:00,27.27,27.31,27.24,27.27,237478.0,25.563,25.6005,25.5349,25.563,237478.0
2020-05-06 10:00:00,27.27,27.28,27.2,27.25,66822.0,25.563,25.5724,25.4974,25.5443,66822.0
2020-05-06 10:30:00,27.25,27.3,27.25,27.26,44957.0,25.5443,25.5911,25.5443,25.5536,44957.0
2020-05-06 11:00:00,27.26,27.27,27.23,27.24,28818.0,25.5536,25.563,25.5255,25.5349,28818.0
2020-05-06 11:30:00,27.23,27.25,27.22,27.24,20404.0,25.5255,25.5443,25.5161,25.5349,20404.0
2020-05-06 12:00:00,27.24,27.27,27.23,27.27,11382.0,25.5349,25.563,25.5255,25.563,11382.0
2020-05-06 12:30:00,27.28,27.31,27.28,27.31,5883.0,25.5724,25.6005,25.5724,25.6005,5883.0
2020-05-06 13:00:00,27.3,27.33,27.3,27.32,14763.0,25.5911,25.6193,25.5911,25.6099,14763.0
2020-05-06 13:30:00,27.33,27.34,27.33,27.34,5052.0,25.6193,25.6286,25.6193,25.6286,5052.0
2020-05-06 14:00:00,27.33,27.33,27.31,27.33,6301.0,25.6193,25.6193,25.6005,25.6193,6301.0
2020-05-06 14:30:00,27.32,27.33,27.3,27.3,11500.0,25.6099,25.6193,25.5911,25.5911,11500.0
2020-05-06 15:00:00,27.3,27.32,27.29,27.31,6794.0,25.5911,25.6099,25.5818,25.6005,6794.0
2020-05-06 15:30:00,27.3,27.31,27.25,27.29,65025.0,25.5911,25.6005,25.5443,25.5818,65025.0
2020-05-07 09:30:00,27.62,27.7,27.62,27.69,126627.0,25.8911,25.9661,25.8911,25.9567,126627.0
2020-05-07 10:00:00,27.68,27.68,27.59,27.6,36062.0,25.9473,25.9473,25.863,25.8724,36062.0
2020-05-07 10:30:00,27.6,27.6,27.55,27.55,16335.0,25.8724,25.8724,25.8255,25.8255,16335.0
2020-05-07 11:00:00,27.55,27.58,27.55,27.58,4576.0,25.8255,25.8536,25.8255,25.8536,4576.0
2020-05-07 11:30:00,27.58,27.67,27.58,27.67,8468.0,25.8536,25.938,25.8536,25.938,8468.0
2020-05-07 12:00:00,27.67,27.68,27.66,27.67,8294.0,25.938,25.9473,25.9286,25.938,8294.0
2020-05-07 12:30:00,27.67,27.67,27.66,27.66,10400.0,25.938,25.938,25.9286,25.9286,10400.0
2020-05-07 13:00:00,27.66,27.66,27.65,27.66,4242.0,25.9286,25.9286,25.9192,25.9286,4242.0
2020-05-07 13:30:00,27.66,27.66,27.64,27.64,4000.0,25.9286,25.9286,25.9098,25.9098,4000.0
2020-05-07 14:00:00,27.64,27.65,27.61,27.61,10234.0,25.9098,25.9192,25.8817,25.8817,10234.0
2020-05-07 14:30:00,27.61,27.61,27.58,27.61,13251.0,25.8817,25.8817,25.8536,25.8817,13251.0
2020-05-07 15:00:00,27.61,27.63,27.58,27.63,15308.0,25.8817,25.9005,25.8536,25.9005,15308.0
2020-05-07 15:30:00,27.62,27.67,27.61,27.64,111840.0,25.8911,25.938,25.8817,25.9098,111840.0
2020-05-08 09:30:00,27.9,28.02,27.9,27.99,56225.0,26.1536,26.2661,26.1536,26.2379,56225.0
2020-05-08 10:00:00,28.0,28.11,28.0,28.08,42736.0,26.2473,26.3504,26.2473,26.3223,42736.0
2020-05-08 10:30:00,28.05,28.07,28.04,28.04,15225.0,26.2942,26.3129,26.2848,26.2848,15225.0
2020-05-08 11:00:00,28.02,28.05,28.02,28.05,6638.0,26.2661,26.2942,26.2661,26.2942,6638.0
2020-05-08 11:30:00,28.05,28.07,28.04,28.05,21260.0,26.2942,26.3129,26.2848,26.2942,21260.0
2020-05-08 12:00:00,28.05,28.05,28.01,28.02,6123.0,26.2942,26.2942,26.2567,26.2661,6123.0
2020-05-08 12:30:00,28.03,28.05,28.03,28.05,3099.0,26.2754,26.2942,26.2754,26.2942,3099.0
2020-05-08 13:00:00,28.05,28.05,28.01,28.01,8006.0,26.2942,26.2942,26.2567,26.2567,8006.0
2020-05-08 13:30:00,28.0,28.0,27.98,27.98,10207.0,26.2473,26.2473,26.2286,26.2286,10207.0
2020-05-08 14:00:00,27.98,28.01,27.98,28.01,9093.0,26.2286,26.2567,26.2286,26.2567,9093.0
2020-05-08 14:30:00,28.0,28.0,27.98,27.98,8498.0,26.2473,26.2473,26.2286,26.2286,8498.0
2020-05-08 15:00:00,27.98,27.98,27.94,27.95,20965.0,26.2286,26.2286,26.1911,26.2004,20965.0
2020-05-08 15:30:00,27.95,28.0,27.95,28.0,34493.0,26.2004,26.2473,26.2004,26.2473,34493.0
2020-05-11 09:30:00,27.69,27.71,27.64,27.71,24395.0,25.9567,25.9755,25.9098,25.9755,24395.0
2020-05-11 10:00:00,27.71,27.74,27.7,27.7,5666.0,25.9755,26.0036,25.9661,25.9661,5666.0
2020-05-11 10:30:00,27.7,27.71,27.68,27.69,11457.0,25.9661,25.9755,25.9473,25.9567,11457.0
2020-05-11 11:00:00,27.7,27.72,27.68,27.72,13993.0,25.9661,25.9848,25.9473,25.9848,13993.0
2020-05-11 11:30:00,27.72,27.75,27.72,27.75,8562.0,25.9848,26.013,25.9848,26.013,8562.0
2020-05-11 12:00:00,27.75,27.78,27.75,27.77,5600.0,26.013,26.0411,26.013,26.0317,5600.0
2020-05-11 12:30:00,27.78,27.8,27.78,27.8,4344.0,26.0411,26.0598,26.0411,26.0598,4344.0
2020-05-11 13:00:00,27.8,27.83,27.8,27.82,35789.0,26.0598,26.088,26.0598,26.0786,35789.0
2020-05-11 13:30:00,27.83,27.84,27.8,27.8,3412.0,26.088,26.0973,26.0598,26.0598,3412.0
2020-05-11 14:00:00,27.8,27.8,27.75,27.78,9000.0,26.0598,26.0598,26.013,26.0411,9000.0
2020-05-11 14:30:00,27.77,27.81,27.77,27.8,5680.0,26.0317,26.0692,26.0317,26.0598,5680.0
2020-05-11 15:00:00,27.8,27.81,27.78,27.78,7348.0,26.0598,26.0692,26.0411,26.0411,7348.0
2020-05-11 15:30:00,27.79,27.8,27.71,27.71,266945.0,26.0505,26.0598,25.9755,25.9755,266945.0
2020-05-12 09:30:00,27.96,28.0,27.92,27.99,40151.0,26.2098,26.2473,26.1723,26.2379,40151.0
2020-05-12 10:00:00,27.99,28.0,27.95,27.96,12999.0,26.2379,26.2473,26.2004,26.2098,12999.0
2020-05-12 10:30:00,27.97,28.01,27.95,28.01,6200.0,26.2192,26.2567,26.2004,26.2567,6200.0
2020-05-12 11:00:00,28.0,28.0,27.98,27.99,7600.0,26.2473,26.2473,26.2286,26.2379,7600.0
2020-05-12 11:30:00,27.99,28.0,27.98,27.99,10550.0,26.2379,26.2473,26.2286,26.2379,10550.0
2020-05-12 12:00:00,27.99,27.99,27.94,27.96,7300.0,26.2379,26.2379,26.1911,26.2098,7300.0
2020-05-12 12:30:00,27.95,27.99,27.94,27.99,6924.0,26.2004,26.2379,26.1911,26.2379,6924.0
2020-05-12 13:00:00,27.98,27.99,27.84,27.87,30581.0,26.2286,26.2379,26.0973,26.1255,30581.0
2020-05-12 13:30:00,27.86,27.89,27.85,27.88,22784.0,26.1161,26.1442,26.1067,26.1348,22784.0
2020-05-12 14:00:00,27.88,27.89,27.83,27.85,18755.0,26.1348,26.1442,26.088,26.1067,18755.0
2020-05-12 14:30:00,27.84,27.88,27.82,27.88,23470.0,26.0973,26.1348,26.0786,26.1348,23470.0
2020-05-12 15:00:00,27.87,27.87,27.78,27.78,31088.0,26.1255,26.1255,26.0411,26.0411,31088.0
2020-05-12 15:30:00,27.79,27.79,27.73,27.76,67903.0,26.0505,26.0505,25.9942,26.0223,67903.0
2020-05-13 09:30:00,27.87,27.91,27.78,27.87,105179.0,26.1255,26.1629,26.0411,26.1255,105179.0
2020-05-13 10:00:00,27.86,27.88,27.83,27.86,13705.0,26.1161,26.1348,26.088,26.1161,13705.0
2020-05-13 10:30:00,27.87,27.89,27.79,27.79,14234.0,26.1255,26.1442,26.0505,26.0505,14234.0
2020-05-13 11:00:00,27.8,27.83,27.73,27.78,18554.0,26.0598,26.088,25.9942,26.0411,18554.0
2020-05-13 11:30:00,27.78,27.78,27.68,27.69,20074.0,26.0411,26.0411,25.9473,25.9567,20074.0
2020-05-13 12:00:00,27.69,27.69,27.59,27.63,19075.0,25.9567,25.9567,25.863,25.9005,19075.0
2020-05-13 12:30:00,27.64,27.67,27.58,27.66,112137.0,25.9098,25.938,25.8536,25.9286,112137.0
2020-05-13 13:00:00,27.66,27.69,27.61,27.67,31225.0,25.9286,25.9567,25.8817,25.938,31225.0
2020-05-13 13:30:00,27.67,27.67,27.63,27.63,12027.0,25.938,25.938,25.9005,25.9005,12027.0
2020-05-13 14:00:00,27.63,27.66,27.59,27.63,19997.0,25.9005,25.9286,25.863,25.9005,19997.0
2020-05-13 14:30:00,27.64,27.64,27.59,27.59,25085.0,25.9098,25.9098,25.863,25.863,25085.0
2020-05-13 15:00:00,27.6,27.64,27.56,27.6,34332.0,25.8724,25.9098,25.8349,25.8724,34332.0
2020-05-13 15:30:00,27.59,27.71,27.59,27.66,76963.0,25.863,25.9755,25.863,25.9286,76963.0
2020-05-14 09:30:00,27.34,27.43,27.33,27.35,85507.0,25.6286,25.713,25.6193,25.638,85507.0
2020-05-14 10:00:00,27.35,27.42,27.34,27.37,60925.0,25.638,25.7036,25.6286,25.6568,60925.0
2020-05-14 10:30:00,27.36,27.52,27.36,27.51,35221.0,25.6474,25.7974,25.6474,25.788,35221.0
2020-05-14 11:00:00,27.52,27.6,27.52,27.52,39254.0,25.7974,25.8724,25.7974,25.7974,39254.0
2020-05-14 11:30:00,27.53,27.56,27.5,27.52,30929.0,25.8067,25.8349,25.7786,25.7974,30929.0
2020-05-14 12:00:00,27.51,27.57,27.49,27.56,32585.0,25.788,25.8442,25.7692,25.8349,32585.0
2020-05-14 12:30:00,27.57,27.63,27.56,27.63,36491.0,25.8442,25.9005,25.8349,25.9005,36491.0
2020-05-14 13:00:00,27.63,27.64,27.58,27.64,68849.0,25.9005,25.9098,25.8536,25.9098,68849.0
2020-05-14 13:30:00,27.64,27.65,27.58,27.59,70892.0,25.9098,25.9192,25.8536,25.863,70892.0
2020-05-14 14:00:00,27.58,27.61,27.57,27.61,30801.0,25.8536,25.8817,25.8442,25.8817,30801.0
2020-05-14 14:30:00,27.61,27.61,27.55,27.6,40005.0,25.8817,25.8817,25.8255,25.8724,40005.0
2020-05-14 15:00:00,27.6,27.69,27.6,27.69,28290.0,25.8724,25.9567,25.8724,25.9567,28290.0
2020-05-14 15:30:00,27.7,27.83,27.66,27.81,165875.0,25.9661,26.088,25.9286,26.0692,165875.0
2020-05-15 09:30:00,27.31,27.37,27.18,27.26,122993.0,25.6005,25.6568,25.4786,25.5536,122993.0
2020-05-15 10:00:00,27.27,27.28,27.23,27.25,14128.0,25.563,25.5724,25.5255,25.5443,14128.0
2020-05-15 10:30:00,27.25,27.26,27.2,27.2,17431.0,25.5443,25.5536,25.4974,25.4974,17431.0
2020-05-15 11:00:00,27.2,27.2,27.16,27.18,8960.0,25.4974,25.4974,25.4599,25.4786,8960.0
2020-05-15 11:30:00,27.18,27.18,27.16,27.18,5930.0,25.4786,25.4786,25.4599,25.4786,5930.0
2020-05-15 12:00:00,27.18,27.25,27.18,27.25,26712.0,25.4786,25.5443,25.4786,25.5443,26712.0
2020-05-15 12:30:00,27.24,27.26,27.22,27.22,28198.0,25.5349,25.5536,25.5161,25.5161,28198.0
2020-05-15 13:00:00,27.24,27.26,27.24,27.26,3350.0,25.5349,25.5536,25.5349,25.5536,3350.0
2020-05-15 13:30:00,27.26,27.26,27.23,27.25,10000.0,25.5536,25.5536,25.5255,25.5443,10000.0
2020-05-15 14:00:00,27.26,27.28,27.26,27.26,12950.0,25.5536,25.5724,25.5536,25.5536,12950.0
2020-05-15 14:30:00,27.26,27.26,27.24,27.26,45518.0,25.5536,25.5536,25.5349,25.5536,45518.0
2020-05-15 15:00:00,27.26,27.28,27.26,27.28,6521.0,25.5536,25.5724,25.5536,25.5724,6521.0
2020-05-15 15:30:00,27.28,27.33,27.26,27.26,90031.0,25.5724,25.6193,25.5536,25.5536,90031.0
2020-05-18 09:30:00,27.74,27.78,27.67,27.73,57093.0,26.0036,26.0411,25.938,25.9942,57093.0
2020-05-18 10:00:00,27.73,27.74,27.69,27.72,40983.0,25.9942,26.0036,25.9567,25.9848,40983.0
2020-05-18 10:30:00,27.72,27.8,27.72,27.79,19273.0,25.9848,26.0598,25.9848,26.0505,19273.0
2020-05-18 11:00:00,27.79,27.89,27.79,27.88,5474.0,26.0505,26.1442,26.0505,26.1348,5474.0
2020-05-18 11:30:00,27.88,27.88,27.85,27.86,10760.0,26.1348,26.1348,26.1067,26.1161,10760.0
2020-05-18 12:00:00,27.87,27.89,27.86,27.87,10142.0,26.1255,26.1442,26.1161,26.1255,10142.0
2020-05-18 12:30:00,27.88,27.88,27.84,27.88,13419.0,26.1348,26.1348,26.0973,26.1348,13419.0
2020-05-18 13:00:00,27.88,27.92,27.87,27.92,13257.0,26.1348,26.1723,26.1255,26.1723,13257.0
2020-05-18 13:30:00,27.89,27.92,27.88,27.92,9238.0,26.1442,26.1723,26.1348,26.1723,9238.0
2020-05-18 14:00:00,27.92,27.93,27.92,27.92,17864.0,26.1723,26.1817,26.1723,26.1723,17864.0
2020-05-18 14:30:00,27.92,27.94,27.92,27.92,12730.0,26.1723,26.1911,26.1723,26.1723,12730.0
2020-05-18 15:00:00,27.93,27.98,27.92,27.98,24890.0,26.1817,26.2286,26.1723,26.2286,24890.0
2020-05-18 15:30:00,27.98,28.01,27.95,27.97,72851.0,26.2286,26.2567,26.2004,26.2192,72851.0
2020-05-19 09:30:00,27.8,27.8,27.68,27.72,44468.0,26.0598,26.0598,25.9473,25.9848,44468.0
2020-05-19 10:00:00,27.73,27.78,27.7,27.7,47513.0,25.9942,26.0411,25.9661,25.9661,47513.0
2020-05-19 10:30:00,27.73,27.78,27.7,27.78,11826.0,25.9942,26.0411,25.9661,26.0411,11826.0
2020-05-19 11:00:00,27.78,27.8,27.76,27.8,9897.0,26.0411,26.0598,26.0223,26.0598,9897.0
2020-05-19 11:30:00,27.8,27.81,27.78,27.79,20044.0,26.0598,26.0692,26.0411,26.0505,20044.0
2020-05-19 12:00:00,27.78,27.8,27.76,27.79,26228.0,26.0411,26.0598,26.0223,26.0505,26228.0
2020-05-19 12:30:00,27.8,27.81,27.78,27.81,2442.0,26.0598,26.0692,26.0411,26.0692,2442.0
2020-05-19 13:00:00,27.81,27.83,27.79,27.82,28918.0,26.0692,26.088,26.0505,26.0786,28918.0
2020-05-19 13:30:00,27.81,27.82,27.81,27.81,17538.0,26.0692,26.0786,26.0692,26.0692,17538.0
2020-05-19 14:00:00,27.81,27.83,27.78,27.83,34054.0,26.0692,26.088,26.0411,26.088,34054.0
2020-05-19 14:30:00,27.83,27.84,27.74,27.75,9397.0,26.088,26.0973,26.0036,26.013,9397.0
2020-05-19 15:00:00,27.74,27.82,27.74,27.8,16112.0,26.0036,26.0786,26.0036,26.0598,16112.0
2020-05-19 15:30:00,27.79,27.79,27.69,27.7,88512.0,26.0505,26.0505,25.9567,25.9661,88512.0
2020-05-20 09:30:00,27.89,27.89,27.84,27.86,76791.0,26.1442,26.1442,26.0973,26.1161,76791.0
2020-05-20 10:00:00,27.86,27.9,27.85,27.88,24467.0,26.1161,26.1536,26.1067,26.1348,24467.0
2020-05-20 10:30:00,27.87,27.9,27.87,27.89,20289.0,26.1255,26.1536,26.1255,26.1442,20289.0
2020-05-20 11:00:00,27.89,27.95,27.89,27.95,6400.0,26.1442,26.2004,26.1442,26.2004,6400.0
2020-05-20 11:30:00,27.96,27.97,27.89,27.89,13890.0,26.2098,26.2192,26.1442,26.1442,13890.0
2020-05-20 12:00:00,27.89,27.89,27.81,27.83,15545.0,26.1442,26.1442,26.0692,26.088,15545.0
2020-05-20 12:30:00,27.83,27.85,27.77,27.82,15807.0,26.088,26.1067,26.0317,26.0786,15807.0
2020-05-20 13:00:00,27.83,27.83,27.77,27.77,9610.0,26.088,26.088,26.0317,26.0317,9610.0
2020-05-20 13:30:00,27.79,27.83,27.78,27.81,6420.0,26.0505,26.088,26.0411,26.0692,6420.0
2020-05-20 14:00:00,27.81,27.89,27.81,27.88,42968.0,26.0692,26.1442,26.0692,26.1348,42968.0
2020-05-20 14:30:00,27.88,27.92,27.88,27.89,10806.0,26.1348,26.1723,26.1348,26.1442,10806.0
2020-05-20 15:00:00,27.89,27.89,27.86,27.89,15669.0,26.1442,26.1442,26.1161,26.1442,15669.0
2020-05-20 15:30:00,27.88,27.9,27.86,27.89,38751.0,26.1348,26.1536,26.1161,26.1442,38751.0
2020-05-21 09:30:00,27.41,27.46,27.34,27.42,109956.0,25.6942,25.7411,25.6286,25.7036,109956.0
2020-05-21 10:00:00,27.43,27.43,27.38,27.4,39615.0,25.713,25.713,25.6661,25.6849,39615.0
2020-05-21 10:30:00,27.39,27.39,27.29,27.34,108353.0,25.6755,25.6755,25.5818,25.6286,108353.0
2020-05-21 11:00:00,27.33,27.33,27.26,27.29,33702.0,25.6193,25.6193,25.5536,25.5818,33702.0
2020-05-21 11:30:00,27.3,27.35,27.3,27.33,22400.0,25.5911,25.638,25.5911,25.6193,22400.0
2020-05-21 12:00:00,27.34,27.39,27.34,27.36,18178.0,25.6286,25.6755,25.6286,25.6474,18178.0
2020-05-21 12:30:00,27.35,27.35,27.3,27.33,34487.0,25.638,25.638,25.5911,25.6193,34487.0
2020-05-21 13:00:00,27.34,27.4,27.34,27.36,62038.0,25.6286,25.6849,25.6286,25.6474,62038.0
2020-05-21 13:30:00,27.35,27.35,27.33,27.35,30567.0,25.638,25.638,25.6193,25.638,30567.0
2020-05-21 14:00:00,27.36,27.37,27.34,27.36,27700.0,25.6474,25.6568,25.6286,25.6474,27700.0
2020-05-21 14:30:00,27.35,27.36,27.3,27.33,26393.0,25.638,25.6474,25.5911,25.6193,26393.0
2020-05-21 15:00:00,27.33,27.34,27.32,27.34,16729.0,25.6193,25.6286,25.6099,25.6286,16729.0
2020-05-21 15:30:00,27.34,27.37,27.33,27.33,41366.0,25.6286,25.6568,25.6193,25.6193,41366.0
2020-05-22 09:30:00,26.92,26.93,26.82,26.86,65254.0,25.2349,25.2443,25.1412,25.1787,65254.0
2020-05-22 10:00:00,26.86,26.89,26.82,26.89,29925.0,25.1787,25.2068,25.1412,25.2068,29925.0
2020-05-22 10:30:00,26.9,26.93,26.88,26.88,15318.0,25.2162,25.2443,25.1974,25.1974,15318.0
2020-05-22 11:00:00,26.87,26.94,26.87,26.94,8700.0,25.188,25.2537,25.188,25.2537,8700.0
2020-05-22 11:30:00,26.94,26.94,26.93,26.94,6454.0,25.2537,25.2537,25.2443,25.2537,6454.0
2020-05-22 12:00:00,26.94,26.94,26.93,26.93,2500.0,25.2537,25.2537,25.2443,25.2443,2500.0
2020-05-22 12:30:00,26.94,26.98,26.94,26.95,29993.0,25.2537,25.2912,25.2537,25.263,29993.0
2020-05-22 13:00:00,26.95,26.97,26.94,26.96,13052.0,25.263,25.2818,25.2537,25.2724,13052.0
2020-05-22 13:30:00,26.96,26.96,26.94,26.94,5176.0,25.2724,25.2724,25.2537,25.2537,5176.0
2020-05-22 14:00:00,26.94,26.96,26.94,26.95,3865.0,25.2537,25.2724,25.2537,25.263,3865.0
2020-05-22 14:30:00,26.94,26.94,26.92,26.93,6000.0,25.2537,25.2537,25.2349,25.2443,6000.0
2020-05-22 15:00:00,26.93,26.95,26.9,26.9,7961.0,25.2443,25.263,25.2162,25.2162,7961.0
2020-05-22 15:30:00,26.9,26.94,26.88,26.93,56411.0,25.2162,25.2537,25.1974,25.2443,56411.0
2020-05-26 09:30:00,27.26,27.33,27.26,27.29,69876.0,25.5536,25.6193,25.5536,25.5818,69876.0
2020-05-26 10:00:00,27.29,27.31,27.26,27.29,47679.0,25.5818,25.6005,25.5536,25.5818,47679.0
2020-05-26 10:30:00,27.29,27.3,27.27,27.29,48969.0,25.5818,25.5911,25.563,25.5818,48969.0
2020-05-26 11:00:00,27.28,27.31,27.21,27.23,19509.0,25.5724,25.6005,25.5068,25.5255,19509.0
2020-05-26 11:30:00,27.22,27.23,27.19,27.19,27407.0,25.5161,25.5255,25.488,25.488,27407.0
2020-05-26 12:00:00,27.2,27.22,27.2,27.2,5900.0,25.4974,25.5161,25.4974,25.4974,5900.0
2020-05-26 12:30:00,27.2,27.24,27.2,27.24,10900.0,25.4974,25.5349,25.4974,25.5349,10900.0
2020-05-26 13:00:00,27.24,27.24,27.23,27.23,5300.0,25.5349,25.5349,25.5255,25.5255,5300.0
2020-05-26 13:30:00,27.22,27.22,27.18,27.19,11300.0,25.5161,25.5161,25.4786,25.488,11300.0
2020-05-26 14:00:00,27.19,27.19,27.19,27.19,8132.0,25.488,25.488,25.488,25.488,8132.0
2020-05-26 14:30:00,27.18,27.18,27.16,27.17,16000.0,25.4786,25.4786,25.4599,25.4693,16000.0
2020-05-26 15:00:00,27.17,27.2,27.16,27.18,28000.0,25.4693,25.4974,25.4599,25.4786,28000.0
2020-05-26 15:30:00,27.19,27.19,27.01,27.06,61806.0,25.488,25.488,25.3193,25.3662,61806.0
2020-05-27 09:30:00,26.92,26.92,26.78,26.79,53324.0,25.2349,25.2349,25.1037,25.1131,53324.0
2020-05-27 10:00:00,26.8,26.84,26.78,26.82,66810.0,25.1224,25.1599,25.1037,25.1412,66810.0
2020-05-27 10:30:00,26.79,26.79,26.72,26.75,24962.0,25.1131,25.1131,25.0474,25.0756,24962.0
2020-05-27 11:00:00,26.75,26.8,26.74,26.8,14434.0,25.0756,25.1224,25.0662,25.1224,14434.0
2020-05-27 11:30:00,26.8,26.83,26.7,26.75,53060.0,25.1224,25.1506,25.0287,25.0756,53060.0
2020-05-27 12:00:00,26.74,26.79,26.74,26.75,17051.0,25.0662,25.1131,25.0662,25.0756,17051.0
2020-05-27 12:30:00,26.75,26.78,26.75,26.76,21798.0,25.0756,25.1037,25.0756,25.0849,21798.0
2020-05-27 13:00:00,26.75,26.75,26.68,26.69,33319.0,25.0756,25.0756,25.0099,25.0193,33319.0
2020-05-27 13:30:00,26.69,26.75,26.66,26.75,23365.0,25.0193,25.0756,24.9912,25.0756,23365.0
2020-05-27 14:00:00,26.75,26.77,26.75,26.75,38400.0,25.0756,25.0943,25.0756,25.0756,38400.0
2020-05-27 14:30:00,26.75,26.78,26.74,26.78,8058.0,25.0756,25.1037,25.0662,25.1037,8058.0
2020-05-27 15:00:00,26.78,26.83,26.78,26.83,26244.0,25.1037,25.1506,25.1037,25.1506,26244.0
2020-05-27 15:30:00,26.83,26.86,26.82,26.83,67383.0,25.1506,25.1787,25.1412,25.1506,67383.0
2020-05-28 09:30:00,26.98,27.02,26.92,26.94,101925.0,25.2912,25.3287,25.2349,25.2537,101925.0
2020-05-28 10:00:00,26.92,27.0,26.92,26.99,21689.0,25.2349,25.3099,25.2349,25.3005,21689.0
2020-05-28 10:30:00,26.99,27.02,26.97,27.02,18593.0,25.3005,25.3287,25.2818,25.3287,18593.0
2020-05-28 11:00:00,27.02,27.04,27.0,27.02,30374.0,25.3287,25.3474,25.3099,25.3287,30374.0
2020-05-28 11:30:00,27.03,27.03,26.97,26.97,64466.0,25.338,25.338,25.2818,25.2818,64466.0
2020-05-28 12:00:00,26.97,26.99,26.97,26.98,124647.0,25.2818,25.3005,25.2818,25.2912,124647.0
2020-05-28 12:30:00,26.98,27.0,26.97,26.99,116050.0,25.2912,25.3099,25.2818,25.3005,116050.0
2020-05-28 13:00:00,27.0,27.02,26.99,27.0,107692.0,25.3099,25.3287,25.3005,25.3099,107692.0
2020-05-28 13:30:00,27.0,27.0,26.97,26.97,103333.0,25.3099,25.3099,25.2818,25.2818,103333.0
2020-05-28 14:00:00,26.98,26.99,26.94,26.94,43786.0,25.2912,25.3005,25.2537,25.2537,43786.0
2020-05-28 14:30:00,26.94,26.94,26.91,26.92,103420.0,25.2537,25.2537,25.2255,25.2349,103420.0
2020-05-28 15:00:00,26.92,26.94,26.81,26.81,107681.0,25.2349,25.2537,25.1318,25.1318,107681.0
2020-05-28 15:30:00,26.81,26.82,26.7,26.73,319600.0,25.1318,25.1412,25.0287,25.0568,319600.0
2020-05-29 09:30:00,27.0,27.03,26.94,26.98,57180.0,25.3099,25.338,25.2537,25.2912,57180.0
2020-05-29 10:00:00,26.98,27.05,26.98,27.0,18967.0,25.2912,25.3568,25.2912,25.3099,18967.0
2020-05-29 10:30:00,27.0,27.04,26.99,26.99,20444.0,25.3099,25.3474,25.3005,25.3005,20444.0
2020-05-29 11:00:00,26.99,27.01,26.97,26.98,19601.0,25.3005,25.3193,25.2818,25.2912,19601.0
2020-05-29 11:30:00,26.98,27.0,26.97,27.0,7600.0,25.2912,25.3099,25.2818,25.3099,7600.0
2020-05-29 12:00:00,27.0,27.0,26.94,26.94,13840.0,25.3099,25.3099,25.2537,25.2537,13840.0
2020-05-29 12:30:00,26.95,27.02,26.86,26.99,86460.0,25.263,25.3287,25.1787,25.3005,86460.0
2020-05-29 13:00:00,26.98,26.98,26.88,26.88,30672.0,25.2912,25.2912,25.1974,25.1974,30672.0
2020-05-29 13:30:00,26.88,26.88,26.82,26.84,30439.0,25.1974,25.1974,25.1412,25.1599,30439.0
2020-05-29 14:00:00,26.83,27.0,26.83,27.0,51299.0,25.1506,25.3099,25.1506,25.3099,51299.0
2020-05-29 14:30:00,26.99,27.02,26.75,27.02,74547.0,25.3005,25.3287,25.0756,25.3287,74547.0
2020-05-29 15:00:00,27.05,27.18,27.02,27.15,68540.0,25.3568,25.4786,25.3287,25.4505,68540.0
2020-05-29 15:30:00,27.17,27.24,27.16,27.2,137234.0,25.4693,25.5349,25.4599,25.4974,137234.0
2020-06-01 09:30:00,27.47,27.64,27.47,27.59,141208.0,25.7505,25.9098,25.7505,25.863,141208.0
2020-06-01 10:00:00,27.6,27.69,27.58,27.68,16873.0,25.8724,25.9567,25.8536,25.9473,16873.0
2020-06-01 10:30:00,27.69,27.72,27.68,27.72,16125.0,25.9567,25.9848,25.9473,25.9848,16125.0
2020-06-01 11:00:00,27.74,27.74,27.68,27.7,14102.0,26.0036,26.0036,25.9473,25.9661,14102.0
2020-06-01 11:30:00,27.69,27.76,27.69,27.76,62898.0,25.9567,26.0223,25.9567,26.0223,62898.0
2020-06-01 12:00:00,27.76,27.78,27.75,27.77,89758.0,26.0223,26.0411,26.013,26.0317,89758.0
2020-06-01 12:30:00,27.78,27.81,27.78,27.81,22499.0,26.0411,26.0692,26.0411,26.0692,22499.0
2020-06-01 13:00:00,27.82,27.86,27.82,27.86,68214.0,26.0786,26.1161,26.0786,26.1161,68214.0
2020-06-01 13:30:00,27.86,27.88,27.86,27.88,39043.0,26.1161,26.1348,26.1161,26.1348,39043.0
2020-06-01 14:00:00,27.88,27.88,27.86,27.86,15700.0,26.1348,26.1348,26.1161,26.1161,15700.0
2020-06-01 14:30:00,27.86,27.88,27.85,27.88,17274.0,26.1161,26.1348,26.1067,26.1348,17274.0
2020-06-01 15:00:00,27.88,27.88,27.81,27.83,65583.0,26.1348,26.1348,26.0692,26.088,65583.0
2020-06-01 15:30:00,27.84,27.93,27.83,27.88,133890.0,26.0973,26.1817,26.088,26.1348,133890.0
2020-06-02 09:30:00,28.1,28.19,28.06,28.19,42559.0,26.3411,26.4254,26.3036,26.4254,42559.0
2020-06-02 10:00:00,28.2,28.29,28.2,28.29,43323.0,26.4348,26.5192,26.4348,26.5192,43323.0
2020-06-02 10:30:00,28.3,28.33,28.25,28.31,32061.0,26.5285,26.5567,26.4817,26.5379,32061.0
2020-06-02 11:00:00,28.3,28.31,28.24,28.24,22748.0,26.5285,26.5379,26.4723,26.4723,22748.0
2020-06-02 11:30:00,28.24,28.24,28.19,28.19,8402.0,26.4723,26.4723,26.4254,26.4254,8402.0
2020-06-02 12:00:00,28.19,28.22,28.19,28.22,7912.0,26.4254,26.4535,26.4254,26.4535,7912.0
2020-06-02 12:30:00,28.23,28.25,28.23,28.25,7238.0,26.4629,26.4817,26.4629,26.4817,7238.0
2020-06-02 13:00:00,28.26,28.26,28.2,28.21,63213.0,26.491,26.491,26.4348,26.4442,63213.0
2020-06-02 13:30:00,28.2,28.23,28.2,28.23,2510.0,26.4348,26.4629,26.4348,26.4629,2510.0
2020-06-02 14:00:00,28.24,28.26,28.23,28.23,9831.0,26.4723,26.491,26.4629,26.4629,9831.0
2020-06-02 14:30:00,28.22,28.24,28.2,28.24,6901.0,26.4535,26.4723,26.4348,26.4723,6901.0
2020-06-02 15:00:00,28.25,28.25,28.21,28.21,1600.0,26.4817,26.4817,26.4442,26.4442,1600.0
2020-06-02 15:30:00,28.25,28.29,28.23,28.25,54880.0,26.4817,26.5192,26.4629,26.4817,54880.0
2020-06-03 09:30:00,28.29,28.35,28.29,28.34,99708.0,26.5192,26.5754,26.5192,26.566,99708.0
2020-06-03 10:00:00,28.35,28.45,28.33,28.45,112057.0,26.5754,26.6691,26.5567,26.6691,112057.0
2020-06-03 10:30:00,28.44,28.48,28.43,28.44,48320.0,26.6598,26.6973,26.6504,26.6598,48320.0
2020-06-03 11:00:00,28.45,28.48,28.45,28.46,43578.0,26.6691,26.6973,26.6691,26.6785,43578.0
2020-06-03 11:30:00,28.47,28.47,28.44,28.45,35905.0,26.6879,26.6879,26.6598,26.6691,35905.0
2020-06-03 12:00:00,28.45,28.46,28.44,28.45,11677.0,26.6691,26.6785,26.6598,26.6691,11677.0
2020-06-03 12:30:00,28.45,28.46,28.44,28.44,19229.0,26.6691,26.6785,26.6598,26.6598,19229.0
2020-06-03 13:00:00,28.44,28.45,28.42,28.44,15289.0,26.6598,26.6691,26.641,26.6598,15289.0
2020-06-03 13:30:00,28.44,28.45,28.39,28.4,38238.0,26.6598,26.6691,26.6129,26.6223,38238.0
2020-06-03 14:00:00,28.4,28.42,28.4,28.42,15800.0,26.6223,26.641,26.6223,26.641,15800.0
2020-06-03 14:30:00,28.42,28.43,28.4,28.41,117403.0,26.641,26.6504,26.6223,26.6317,117403.0
2020-06-03 15:00:00,28.41,28.41,28.36,28.4,56900.0,26.6317,26.6317,26.5848,26.6223,56900.0
2020-06-03 15:30:00,28.4,28.42,28.36,28.36,104222.0,26.6223,26.641,26.5848,26.5848,104222.0
2020-06-04 09:30:00,28.05,28.1,27.99,28.0,215426.0,26.2942,26.3411,26.2379,26.2473,215426.0
2020-06-04 10:00:00,28.0,28.06,27.99,28.06,46539.0,26.2473,26.3036,26.2379,26.3036,46539.0
2020-06-04 10:30:00,28.06,28.19,28.06,28.18,33100.0,26.3036,26.4254,26.3036,26.416,33100.0
2020-06-04 11:00:00,28.18,28.18,28.06,28.07,27158.0,26.416,26.416,26.3036,26.3129,27158.0
2020-06-04 11:30:00,28.08,28.1,28.08,28.09,11344.0,26.3223,26.3411,26.3223,26.3317,11344.0
2020-06-04 12:00:00,28.1,28.11,28.07,28.11,32835.0,26.3411,26.3504,26.3129,26.3504,32835.0
2020-06-04 12:30:00,28.1,28.1,28.05,28.05,14732.0,26.3411,26.3411,26.2942,26.2942,14732.0
2020-06-04 13:00:00,28.05,28.08,28.05,28.07,10000.0,26.2942,26.3223,26.2942,26.3129,10000.0
2020-06-04 13:30:00,28.08,28.13,28.08,28.11,8105.0,26.3223,26.3692,26.3223,26.3504,8105.0
2020-06-04 14:00:00,28.11,28.15,28.11,28.14,4141.0,26.3504,26.3879,26.3504,26.3786,4141.0
2020-06-04 14:30:00,28.15,28.15,28.08,28.08,24590.0,26.3879,26.3879,26.3223,26.3223,24590.0
2020-06-04 15:00:00,28.07,28.08,28.01,28.05,23346.0,26.3129,26.3223,26.2567,26.2942,23346.0
2020-06-04 15:30:00,28.05,28.1,28.05,28.08,40176.0,26.2942,26.3411,26.2942,26.3223,40176.0
2020-06-05 09:30:00,28.52,28.58,28.47,28.47,69121.0,26.7348,26.791,26.6879,26.6879,69121.0
2020-06-05 10:00:00,28.46,28.52,28.46,28.48,84924.0,26.6785,26.7348,26.6785,26.6973,84924.0
2020-06-05 10:30:00,28.5,28.56,28.49,28.56,16491.0,26.716,26.7723,26.7066,26.7723,16491.0
2020-06-05 11:00:00,28.56,28.63,28.56,28.63,14720.0,26.7723,26.8379,26.7723,26.8379,14720.0
2020-06-05 11:30:00,28.64,28.67,28.62,28.63,34070.0,26.8473,26.8754,26.8285,26.8379,34070.0
2020-06-05 12:00:00,28.63,28.66,28.61,28.64,31055.0,26.8379,26.866,26.8191,26.8473,31055.0
2020-06-05 12:30:00,28.64,28.67,28.64,28.65,50951.0,26.8473,26.8754,26.8473,26.8566,50951.0
2020-06-05 13:00:00,28.64,28.66,28.59,28.59,12327.0,26.8473,26.866,26.8004,26.8004,12327.0
2020-06-05 13:30:00,28.59,28.59,28.55,28.56,6700.0,26.8004,26.8004,26.7629,26.7723,6700.0
2020-06-05 14:00:00,28.55,28.55,28.53,28.53,11486.0,26.7629,26.7629,26.7441,26.7441,11486.0
2020-06-05 14:30:00,28.54,28.55,28.49,28.52,131341.0,26.7535,26.7629,26.7066,26.7348,131341.0
2020-06-05 15:00:00,28.52,28.57,28.49,28.57,19404.0,26.7348,26.7816,26.7066,26.7816,19404.0
2020-06-05 15:30:00,28.57,28.61,28.52,28.6,125165.0,26.7816,26.8191,26.7348,26.8098,125165.0
2020-06-08 09:30:00,28.54,28.59,28.52,28.55,79100.0,26.7535,26.8004,26.7348,26.7629,79100.0
2020-06-08 10:00:00,28.57,28.57,28.49,28.49,39355.0,26.7816,26.7816,26.7066,26.7066,39355.0
2020-06-08 10:30:00,28.5,28.54,28.48,28.53,36096.0,26.716,26.7535,26.6973,26.7441,36096.0
2020-06-08 11:00:00,28.53,28.54,28.5,28.53,41053.0,26.7441,26.7535,26.716,26.7441,41053.0
2020-06-08 11:30:00,28.53,28.55,28.53,28.53,52187.0,26.7441,26.7629,26.7441,26.7441,52187.0
2020-06-08 12:00:00,28.53,28.55,28.51,28.53,22453.0,26.7441,26.7629,26.7254,26.7441,22453.0
2020-06-08 12:30:00,28.53,28.56,28.53,28.56,7864.0,26.7441,26.7723,26.7441,26.7723,7864.0
2020-06-08 13:00:00,28.57,28.59,28.57,28.59,28455.0,26.7816,26.8004,26.7816,26.8004,28455.0
2020-06-08 13:30:00,28.59,28.61,28.58,28.61,9616.0,26.8004,26.8191,26.791,26.8191,9616.0
2020-06-08 14:00:00,28.61,28.61,28.58,28.6,42863.0,26.8191,26.8191,26.791,26.8098,42863.0
2020-06-08 14:30:00,28.6,28.6,28.58,28.6,70593.0,26.8098,26.8098,26.791,26.8098,70593.0
2020-06-08 15:00:00,28.59,28.6,28.58,28.6,22937.0,26.8004,26.8098,26.791,26.8098,22937.0
2020-06-08 15:30:00,28.6,28.67,28.59,28.66,133692.0,26.8098,26.8754,26.8004,26.866,133692.0
2020-06-09 09:30:00,28.54,28.54,28.46,28.52,213406.0,26.7535,26.7535,26.6785,26.7348,213406.0
2020-06-09 10:00:00,28.52,28.52,28.49,28.51,53856.0,26.7348,26.7348,26.7066,26.7254,53856.0
2020-06-09 10:30:00,28.51,28.56,28.5,28.56,29488.0,26.7254,26.7723,26.716,26.7723,29488.0
2020-06-09 11:00:00,28.56,28.56,28.51,28.53,33849.0,26.7723,26.7723,26.7254,26.7441,33849.0
2020-06-09 11:30:00,28.52,28.53,28.52,28.53,24483.0,26.7348,26.7441,26.7348,26.7441,24483.0
2020-06-09 12:00:00,28.53,28.54,28.52,28.53,19931.0,26.7441,26.7535,26.7348,26.7441,19931.0
2020-06-09 12:30:00,28.53,28.53,28.51,28.53,19177.0,26.7441,26.7441,26.7254,26.7441,19177.0
2020-06-09 13:00:00,28.53,28.54,28.51,28.54,45035.0,26.7441,26.7535,26.7254,26.7535,45035.0
2020-06-09 13:30:00,28.55,28.56,28.53,28.54,38343.0,26.7629,26.7723,26.7441,26.7535,38343.0
2020-06-09 14:00:00,28.53,28.56,28.52,28.54,47311.0,26.7441,26.7723,26.7348,26.7535,47311.0
2020-06-09 14:30:00,28.55,28.56,28.55,28.56,24800.0,26.7629,26.7723,26.7629,26.7723,24800.0
2020-06-09 15:00:00,28.56,28.59,28.55,28.58,125529.0,26.7723,26.8004,26.7629,26.791,125529.0
2020-06-09 15:30:00,28.58,28.59,28.52,28.59,117083.0,26.791,26.8004,26.7348,26.8004,117083.0
2020-06-10 09:30:00,28.65,28.67,28.58,28.63,92213.0,26.8566,26.8754,26.791,26.8379,92213.0
2020-06-10 10:00:00,28.62,28.62,28.54,28.56,246533.0,26.8285,26.8285,26.7535,26.7723,246533.0
2020-06-10 10:30:00,28.56,28.59,28.53,28.53,257130.0,26.7723,26.8004,26.7441,26.7441,257130.0
2020-06-10 11:00:00,28.53,28.6,28.53,28.59,60895.0,26.7441,26.8098,26.7441,26.8004,60895.0
2020-06-10 11:30:00,28.58,28.61,28.55,28.6,26114.0,26.791,26.8191,26.7629,26.8098,26114.0
2020-06-10 12:00:00,28.6,28.62,28.59,28.62,23417.0,26.8098,26.8285,26.8004,26.8285,23417.0
2020-06-10 12:30:00,28.61,28.62,28.59,28.62,23423.0,26.8191,26.8285,26.8004,26.8285,23423.0
2020-06-10 13:00:00,28.61,28.61,28.59,28.6,22829.0,26.8191,26.8191,26.8004,26.8098,22829.0
2020-06-10 13:30:00,28.6,28.62,28.6,28.6,22436.0,26.8098,26.8285,26.8098,26.8098,22436.0
2020-06-10 14:00:00,28.61,28.78,28.54,28.75,34138.0,26.8191,26.9785,26.7535,26.9504,34138.0
2020-06-10 14:30:00,28.75,28.76,28.61,28.72,125562.0,26.9504,26.9597,26.8191,26.9222,125562.0
2020-06-10 15:00:00,28.72,28.79,28.65,28.79,58934.0,26.9222,26.9879,26.8566,26.9879,58934.0
2020-06-10 15:30:00,28.79,28.81,28.72,28.75,117439.0,26.9879,27.0066,26.9222,26.9504,117439.0
2020-06-11 09:30:00,28.2,28.31,28.19,28.31,133013.0,26.4348,26.5379,26.4254,26.5379,133013.0
2020-06-11 10:00:00,28.31,28.32,28.27,28.27,17790.0,26.5379,26.5473,26.5004,26.5004,17790.0
2020-06-11 10:30:00,28.27,28.31,28.21,28.22,20344.0,26.5004,26.5379,26.4442,26.4535,20344.0
2020-06-11 11:00:00,28.21,28.28,28.2,28.24,28018.0,26.4442,26.5098,26.4348,26.4723,28018.0
2020-06-11 11:30:00,28.23,28.23,28.14,28.18,12004.0,26.4629,26.4629,26.3786,26.416,12004.0
2020-06-11 12:00:00,28.17,28.19,28.09,28.12,56981.0,26.4067,26.4254,26.3317,26.3598,56981.0
2020-06-11 12:30:00,28.13,28.17,28.05,28.08,38002.0,26.3692,26.4067,26.2942,26.3223,38002.0
2020-06-11 13:00:00,28.07,28.14,28.07,28.09,7097.0,26.3129,26.3786,26.3129,26.3317,7097.0
2020-06-11 13:30:00,28.08,28.1,28.06,28.08,9714.0,26.3223,26.3411,26.3036,26.3223,9714.0
2020-06-11 14:00:00,28.08,28.1,28.04,28.09,14913.0,26.3223,26.3411,26.2848,26.3317,14913.0
2020-06-11 14:30:00,28.08,28.08,27.97,27.98,32733.0,26.3223,26.3223,26.2192,26.2286,32733.0
2020-06-11 15:00:00,27.97,28.02,27.95,27.99,43141.0,26.2192,26.2661,26.2004,26.2379,43141.0
2020-06-11 15:30:00,27.98,28.06,27.96,27.98,196231.0,26.2286,26.3036,26.2098,26.2286,196231.0
2020-06-12 09:30:00,28.48,28.51,28.41,28.41,95074.0,26.6973,26.7254,26.6317,26.6317,95074.0
2020-06-12 10:00:00,28.42,28.42,28.34,28.34,80164.0,26.641,26.641,26.566,26.566,80164.0
2020-06-12 10:30:00,28.33,28.36,28.23,28.23,42949.0,26.5567,26.5848,26.4629,26.4629,42949.0
2020-06-12 11:00:00,28.24,28.31,28.19,28.27,163002.0,26.4723,26.5379,26.4254,26.5004,163002.0
2020-06-12 11:30:00,28.28,28.37,28.25,28.36,144707.0,26.5098,26.5942,26.4817,26.5848,144707.0
2020-06-12 12:00:00,28.36,28.39,28.26,28.3,148231.0,26.5848,26.6129,26.491,26.5285,148231.0
2020-06-12 12:30:00,28.3,28.3,28.23,28.28,80277.0,26.5285,26.5285,26.4629,26.5098,80277.0
2020-06-12 13:00:00,28.28,28.28,28.2,28.21,62765.0,26.5098,26.5098,26.4348,26.4442,62765.0
2020-06-12 13:30:00,28.22,28.22,28.14,28.16,106215.0,26.4535,26.4535,26.3786,26.3973,106215.0
2020-06-12 14:00:00,28.15,28.25,28.15,28.25,103728.0,26.3879,26.4817,26.3879,26.4817,103728.0
2020-06-12 14:30:00,28.26,28.33,28.22,28.26,147184.0,26.491,26.5567,26.4535,26.491,147184.0
2020-06-12 15:00:00,28.26,28.33,28.25,28.25,109623.0,26.491,26.5567,26.4817,26.4817,109623.0
2020-06-12 15:30:00,28.26,28.4,28.25,28.36,174337.0,26.491,26.6223,26.4817,26.5848,174337.0
2020-06-15 09:30:00,27.95,28.2,27.95,28.19,245359.0,26.2004,26.4348,26.2004,26.4254,245359.0
2020-06-15 10:00:00,28.19,28.24,28.13,28.13,102712.0,26.4254,26.4723,26.3692,26.3692,102712.0
2020-06-15 10:30:00,28.13,28.21,28.12,28.17,73587.0,26.3692,26.4442,26.3598,26.4067,73587.0
2020-06-15 11:00:00,28.18,28.24,28.18,28.21,37915.0,26.416,26.4723,26.416,26.4442,37915.0
2020-06-15 11:30:00,28.22,28.23,28.16,28.18,44835.0,26.4535,26.4629,26.3973,26.416,44835.0
2020-06-15 12:00:00,28.18,28.24,28.18,28.23,31418.0,26.416,26.4723,26.416,26.4629,31418.0
2020-06-15 12:30:00,28.22,28.25,28.2,28.23,111484.0,26.4535,26.4817,26.4348,26.4629,111484.0
2020-06-15 13:00:00,28.23,28.27,28.22,28.24,45257.0,26.4629,26.5004,26.4535,26.4723,45257.0
2020-06-15 13:30:00,28.24,28.29,28.23,28.26,48966.0,26.4723,26.5192,26.4629,26.491,48966.0
2020-06-15 14:00:00,28.27,28.37,28.27,28.34,109783.0,26.5004,26.5942,26.5004,26.566,109783.0
2020-06-15 14:30:00,28.35,28.36,28.31,28.31,75149.0,26.5754,26.5848,26.5379,26.5379,75149.0
2020-06-15 15:00:00,28.32,28.34,28.28,28.28,31535.0,26.5473,26.566,26.5098,26.5098,31535.0
2020-06-15 15:30:00,28.27,28.32,28.24,28.32,86429.0,26.5004,26.5473,26.4723,26.5473,86429.0
2020-06-16 09:30:00,28.55,28.59,28.51,28.59,79169.0,26.7629,26.8004,26.7254,26.8004,79169.0
2020-06-16 10:00:00,28.59,28.6,28.54,28.57,34349.0,26.8004,26.8098,26.7535,26.7816,34349.0
2020-06-16 10:30:00,28.55,28.55,28.2,28.21,89783.0,26.7629,26.7629,26.4348,26.4442,89783.0
2020-06-16 11:00:00,28.2,28.32,28.18,28.26,59395.0,26.4348,26.5473,26.416,26.491,59395.0
2020-06-16 11:30:00,28.24,28.31,28.22,28.28,38314.0,26.4723,26.5379,26.4535,26.5098,38314.0
2020-06-16 12:00:00,28.28,28.28,28.23,28.28,23177.0,26.5098,26.5098,26.4629,26.5098,23177.0
2020-06-16 12:30:00,28.28,28.34,28.28,28.33,15706.0,26.5098,26.566,26.5098,26.5567,15706.0
2020-06-16 13:00:00,28.33,28.34,28.31,28.32,26692.0,26.5567,26.566,26.5379,26.5473,26692.0
2020-06-16 13:30:00,28.32,28.32,28.26,28.3,24938.0,26.5473,26.5473,26.491,26.5285,24938.0
2020-06-16 14:00:00,28.3,28.37,28.25,28.32,79648.0,26.5285,26.5942,26.4817,26.5473,79648.0
2020-06-16 14:30:00,28.33,28.36,28.29,28.3,33786.0,26.5567,26.5848,26.5192,26.5285,33786.0
2020-06-16 15:00:00,28.29,28.31,28.25,28.29,22090.0,26.5192,26.5379,26.4817,26.5192,22090.0
2020-06-16 15:30:00,28.29,28.32,28.25,28.29,67473.0,26.5192,26.5473,26.4817,26.5192,67473.0
2020-06-17 09:30:00,28.49,28.53,28.42,28.48,98775.0,26.7066,26.7441,26.641,26.6973,98775.0
2020-06-17 10:00:00,28.49,28.51,28.44,28.47,67046.0,26.7066,26.7254,26.6598,26.6879,67046.0
2020-06-17 10:30:00,28.45,28.57,28.45,28.54,59204.0,26.6691,26.7816,26.6691,26.7535,59204.0
2020-06-17 11:00:00,28.55,28.55,28.49,28.49,54029.0,26.7629,26.7629,26.7066,26.7066,54029.0
2020-06-17 11:30:00,28.49,28.52,28.49,28.52,10459.0,26.7066,26.7348,26.7066,26.7348,10459.0
2020-06-17 12:00:00,28.51,28.51,28.46,28.5,22596.0,26.7254,26.7254,26.6785,26.716,22596.0
2020-06-17 12:30:00,28.5,28.52,28.5,28.52,13300.0,26.716,26.7348,26.716,26.7348,13300.0
2020-06-17 13:00:00,28.52,28.55,28.52,28.55,12400.0,26.7348,26.7629,26.7348,26.7629,12400.0
2020-06-17 13:30:00,28.53,28.55,28.53,28.55,7869.0,26.7441,26.7629,26.7441,26.7629,7869.0
2020-06-17 14:00:00,28.54,28.56,28.53,28.55,8410.0,26.7535,26.7723,26.7441,26.7629,8410.0
2020-06-17 14:30:00,28.56,28.61,28.56,28.59,145653.0,26.7723,26.8191,26.7723,26.8004,145653.0
2020-06-17 15:00:00,28.59,28.6,28.57,28.6,141451.0,26.8004,26.8098,26.7816,26.8098,141451.0
2020-06-17 15:30:00,28.59,28.61,28.54,28.59,184849.0,26.8004,26.8191,26.7535,26.8004,184849.0
2020-06-18 09:30:00,28.71,28.78,28.69,28.75,56558.0,26.9129,26.9785,26.8941,26.9504,56558.0
2020-06-18 10:00:00,28.76,28.81,28.76,28.78,47104.0,26.9597,27.0066,26.9597,26.9785,47104.0
2020-06-18 10:30:00,28.78,28.82,28.72,28.82,59804.0,26.9785,27.016,26.9222,27.016,59804.0
2020-06-18 11:00:00,28.82,28.83,28.81,28.82,25371.0,27.016,27.0254,27.0066,27.016,25371.0
2020-06-18 11:30:00,28.81,28.83,28.75,28.75,22761.0,27.0066,27.0254,26.9504,26.9504,22761.0
2020-06-18 12:00:00,28.76,28.82,28.76,28.81,36600.0,26.9597,27.016,26.9597,27.0066,36600.0
2020-06-18 12:30:00,28.81,28.81,28.76,28.79,32387.0,27.0066,27.0066,26.9597,26.9879,32387.0
2020-06-18 13:00:00,28.8,28.81,28.78,28.78,14203.0,26.9972,27.0066,26.9785,26.9785,14203.0
2020-06-18 13:30:00,28.78,28.82,28.78,28.81,28594.0,26.9785,27.016,26.9785,27.0066,28594.0
2020-06-18 14:00:00,28.8,28.83,28.78,28.8,109314.0,26.9972,27.0254,26.9785,26.9972,109314.0
2020-06-18 14:30:00,28.8,28.86,28.78,28.83,103666.0,26.9972,27.0535,26.9785,27.0254,103666.0
2020-06-18 15:00:00,28.82,28.82,28.79,28.79,31606.0,27.016,27.016,26.9879,26.9879,31606.0
2020-06-18 15:30:00,28.79,28.89,28.78,28.86,205663.0,26.9879,27.0816,26.9785,27.0535,205663.0
2020-06-19 09:30:00,29.15,29.16,29.05,29.07,203437.0,27.3253,27.3347,27.2316,27.2503,203437.0
2020-06-19 10:00:00,29.07,29.12,29.06,29.1,94539.0,27.2503,27.2972,27.241,27.2785,94539.0
2020-06-19 10:30:00,29.09,29.09,29.02,29.04,46805.0,27.2691,27.2691,27.2035,27.2222,46805.0
2020-06-19 11:00:00,29.04,29.06,29.0,29.05,53196.0,27.2222,27.241,27.1847,27.2316,53196.0
2020-06-19 11:30:00,29.05,29.06,29.0,29.01,40187.0,27.2316,27.241,27.1847,27.1941,40187.0
2020-06-19 12:00:00,29.01,29.01,28.85,28.9,63014.0,27.1941,27.1941,27.0441,27.091,63014.0
2020-06-19 12:30:00,28.91,28.98,28.91,28.98,109131.0,27.1004,27.166,27.1004,27.166,109131.0
2020-06-19 13:00:00,28.98,28.98,28.92,28.93,45667.0,27.166,27.166,27.1097,27.1191,45667.0
2020-06-19 13:30:00,28.93,28.97,28.92,28.93,91531.0,27.1191,27.1566,27.1097,27.1191,91531.0
2020-06-19 14:00:00,28.93,28.95,28.91,28.93,70798.0,27.1191,27.1378,27.1004,27.1191,70798.0
2020-06-19 14:30:00,28.93,29.0,28.92,29.0,49361.0,27.1191,27.1847,27.1097,27.1847,49361.0
2020-06-19 15:00:00,29.0,29.02,28.97,28.97,89621.0,27.1847,27.2035,27.1566,27.1566,89621.0
2020-06-19 15:30:00,28.97,28.99,28.91,28.93,182109.0,27.1566,27.1753,27.1004,27.1191,182109.0
2020-06-22 09:30:00,29.19,29.28,29.16,29.28,197266.0,27.3628,27.4472,27.3347,27.4472,197266.0
2020-06-22 10:00:00,29.27,29.35,29.27,29.34,67793.0,27.4378,27.5128,27.4378,27.5034,67793.0
2020-06-22 10:30:00,29.33,29.34,29.3,29.3,27622.0,27.4941,27.5034,27.4659,27.4659,27622.0
2020-06-22 11:00:00,29.29,29.36,29.29,29.35,50168.0,27.4566,27.5222,27.4566,27.5128,50168.0
2020-06-22 11:30:00,29.34,29.37,29.33,29.36,29280.0,27.5034,27.5316,27.4941,27.5222,29280.0
2020-06-22 12:00:00,29.37,29.39,29.37,29.38,21749.0,27.5316,27.5503,27.5316,27.5409,21749.0
2020-06-22 12:30:00,29.38,29.42,29.37,29.41,25448.0,27.5409,27.5784,27.5316,27.5691,25448.0
2020-06-22 13:00:00,29.41,29.42,29.39,29.39,29400.0,27.5691,27.5784,27.5503,27.5503,29400.0
2020-06-22 13:30:00,29.39,29.4,29.38,29.39,32846.0,27.5503,27.5597,27.5409,27.5503,32846.0
2020-06-22 14:00:00,29.39,29.4,29.36,29.36,71100.0,27.5503,27.5597,27.5222,27.5222,71100.0
2020-06-22 14:30:00,29.36,29.37,29.33,29.33,311986.0,27.5222,27.5316,27.4941,27.4941,311986.0
2020-06-22 15:00:00,29.33,29.36,29.31,29.32,159964.0,27.4941,27.5222,27.4753,27.4847,159964.0
2020-06-22 15:30:00,29.33,29.38,29.32,29.38,98164.0,27.4941,27.5409,27.4847,27.5409,98164.0
2020-06-23 09:30:00,29.59,29.61,29.56,29.59,163685.0,27.7378,27.7565,27.7097,27.7378,163685.0
2020-06-23 10:00:00,29.59,29.6,29.56,29.6,111942.0,27.7378,27.7472,27.7097,27.7472,111942.0
2020-06-23 10:30:00,29.6,29.61,29.56,29.58,13887.0,27.7472,27.7565,27.7097,27.7284,13887.0
2020-06-23 11:00:00,29.57,29.61,29.56,29.6,7682.0,27.719,27.7565,27.7097,27.7472,7682.0
2020-06-23 11:30:00,29.6,29.6,29.56,29.58,22140.0,27.7472,27.7472,27.7097,27.7284,22140.0
2020-06-23 12:00:00,29.59,29.6,29.57,29.59,24727.0,27.7378,27.7472,27.719,27.7378,24727.0
2020-06-23 12:30:00,29.58,29.58,29.57,29.57,10747.0,27.7284,27.7284,27.719,27.719,10747.0
2020-06-23 13:00:00,29.57,29.58,29.56,29.56,16700.0,27.719,27.7284,27.7097,27.7097,16700.0
2020-06-23 13:30:00,29.57,29.6,29.57,29.59,30949.0,27.719,27.7472,27.719,27.7378,30949.0
2020-06-23 14:00:00,29.58,29.59,29.56,29.58,58217.0,27.7284,27.7378,27.7097,27.7284,58217.0
2020-06-23 14:30:00,29.58,29.58,29.54,29.56,78983.0,27.7284,27.7284,27.6909,27.7097,78983.0
2020-06-23 15:00:00,29.55,29.57,29.54,29.55,45105.0,27.7003,27.719,27.6909,27.7003,45105.0
2020-06-23 15:30:00,29.55,29.57,29.5,29.54,79864.0,27.7003,27.719,27.6534,27.6909,79864.0
2020-06-24 09:30:00,29.5,29.56,29.45,29.45,89397.0,27.6534,27.7097,27.6066,27.6066,89397.0
2020-06-24 10:00:00,29.43,29.48,29.41,29.48,30528.0,27.5878,27.6347,27.5691,27.6347,30528.0
2020-06-24 10:30:00,29.48,29.48,29.4,29.41,74273.0,27.6347,27.6347,27.5597,27.5691,74273.0
2020-06-24 11:00:00,29.4,29.42,29.33,29.34,45011.0,27.5597,27.5784,27.4941,27.5034,45011.0
2020-06-24 11:30:00,29.34,29.35,29.27,29.31,43884.0,27.5034,27.5128,27.4378,27.4753,43884.0
2020-06-24 12:00:00,29.31,29.38,29.31,29.35,46065.0,27.4753,27.5409,27.4753,27.5128,46065.0
2020-06-24 12:30:00,29.34,29.38,29.33,29.37,41144.0,27.5034,27.5409,27.4941,27.5316,41144.0
2020-06-24 13:00:00,29.38,29.39,29.34,29.34,28561.0,27.5409,27.5503,27.5034,27.5034,28561.0
2020-06-24 13:30:00,29.32,29.32,29.27,29.31,38806.0,27.4847,27.4847,27.4378,27.4753,38806.0
2020-06-24 14:00:00,29.31,29.33,29.25,29.33,48980.0,27.4753,27.4941,27.4191,27.4941,48980.0
2020-06-24 14:30:00,29.33,29.33,29.29,29.3,23672.0,27.4941,27.4941,27.4566,27.4659,23672.0
2020-06-24 15:00:00,29.3,29.36,29.3,29.32,42838.0,27.4659,27.5222,27.4659,27.4847,42838.0
2020-06-24 15:30:00,29.33,29.38,29.3,29.31,105436.0,27.4941,27.5409,27.4659,27.4753,105436.0
2020-06-25 09:30:00,29.16,29.27,29.15,29.24,40840.0,27.3347,27.4378,27.3253,27.4097,40840.0
2020-06-25 10:00:00,29.23,29.32,29.23,29.31,47095.0,27.4003,27.4847,27.4003,27.4753,47095.0
2020-06-25 10:30:00,29.32,29.32,29.25,29.27,22621.0,27.4847,27.4847,27.4191,27.4378,22621.0
2020-06-25 11:00:00,29.26,29.28,29.23,29.25,15923.0,27.4284,27.4472,27.4003,27.4191,15923.0
2020-06-25 11:30:00,29.26,29.26,29.19,29.24,28264.0,27.4284,27.4284,27.3628,27.4097,28264.0
2020-06-25 12:00:00,29.24,29.28,29.24,29.28,7288.0,27.4097,27.4472,27.4097,27.4472,7288.0
2020-06-25 12:30:00,29.27,29.3,29.24,29.27,80336.0,27.4378,27.4659,27.4097,27.4378,80336.0
2020-06-25 13:00:00,29.27,29.27,29.23,29.25,19814.0,27.4378,27.4378,27.4003,27.4191,19814.0
2020-06-25 13:30:00,29.24,29.26,29.22,29.24,17740.0,27.4097,27.4284,27.3909,27.4097,17740.0
2020-06-25 14:00:00,29.23,29.24,29.21,29.21,4962.0,27.4003,27.4097,27.3816,27.3816,4962.0
2020-06-25 14:30:00,29.22,29.26,29.21,29.26,4474.0,27.3909,27.4284,27.3816,27.4284,4474.0
2020-06-25 15:00:00,29.26,29.31,29.26,29.31,20067.0,27.4284,27.4753,27.4284,27.4753,20067.0
2020-06-25 15:30:00,29.31,29.32,29.29,29.31,49390.0,27.4753,27.4847,27.4566,27.4753,49390.0
2020-06-26 09:30:00,29.34,29.34,29.24,29.29,145840.0,27.5034,27.5034,27.4097,27.4566,145840.0
2020-06-26 10:00:00,29.29,29.29,29.23,29.26,55830.0,27.4566,27.4566,27.4003,27.4284,55830.0
2020-06-26 10:30:00,29.25,29.27,29.2,29.26,82719.0,27.4191,27.4378,27.3722,27.4284,82719.0
2020-06-26 11:00:00,29.26,29.3,29.26,29.28,33145.0,27.4284,27.4659,27.4284,27.4472,33145.0
2020-06-26 11:30:00,29.29,29.33,29.25,29.33,30479.0,27.4566,27.4941,27.4191,27.4941,30479.0
2020-06-26 12:00:00,29.32,29.33,29.28,29.33,18132.0,27.4847,27.4941,27.4472,27.4941,18132.0
2020-06-26 12:30:00,29.33,29.34,29.32,29.34,19414.0,27.4941,27.5034,27.4847,27.5034,19414.0
2020-06-26 13:00:00,29.34,29.35,29.32,29.33,34043.0,27.5034,27.5128,27.4847,27.4941,34043.0
2020-06-26 13:30:00,29.33,29.34,29.32,29.33,21197.0,27.4941,27.5034,27.4847,27.4941,21197.0
2020-06-26 14:00:00,29.33,29.33,29.3,29.3,28550.0,27.4941,27.4941,27.4659,27.4659,28550.0
2020-06-26 14:30:00,29.3,29.32,29.29,29.32,43946.0,27.4659,27.4847,27.4566,27.4847,43946.0
2020-06-26 15:00:00,29.33,29.33,29.28,29.3,19769.0,27.4941,27.4941,27.4472,27.4659,19769.0
2020-06-26 15:30:00,29.29,29.33,29.26,29.28,47717.0,27.4566,27.4941,27.4284,27.4472,47717.0
2020-06-29 09:30:00,29.34,29.34,29.25,29.27,164173.0,27.5034,27.5034,27.4191,27.4378,164173.0
2020-06-29 10:00:00,29.27,29.33,29.25,29.32,48779.0,27.4378,27.4941,27.4191,27.4847,48779.0
2020-06-29 10:30:00,29.33,29.38,29.32,29.36,51069.0,27.4941,27.5409,27.4847,27.5222,51069.0
2020-06-29 11:00:00,29.36,29.38,29.32,29.38,75035.0,27.5222,27.5409,27.4847,27.5409,75035.0
2020-06-29 11:30:00,29.37,29.37,29.34,29.35,15424.0,27.5316,27.5316,27.5034,27.5128,15424.0
2020-06-29 12:00:00,29.36,29.37,29.35,29.37,15317.0,27.5222,27.5316,27.5128,27.5316,15317.0
2020-06-29 12:30:00,29.37,29.38,29.37,29.37,5300.0,27.5316,27.5409,27.5316,27.5316,5300.0
2020-06-29 13:00:00,29.36,29.37,29.36,29.37,5053.0,27.5222,27.5316,27.5222,27.5316,5053.0
2020-06-29 13:30:00,29.38,29.41,29.38,29.38,8335.0,27.5409,27.5691,27.5409,27.5409,8335.0
2020-06-29 14:00:00,29.38,29.39,29.35,29.35,34703.0,27.5409,27.5503,27.5128,27.5128,34703.0
2020-06-29 14:30:00,29.34,29.38,29.34,29.38,13273.0,27.5034,27.5409,27.5034,27.5409,13273.0
2020-06-29 15:00:00,29.37,29.38,29.35,29.38,7408.0,27.5316,27.5409,27.5128,27.5409,7408.0
2020-06-29 15:30:00,29.39,29.4,29.36,29.37,81502.0,27.5503,27.5597,27.5222,27.5316,81502.0
2020-06-30 09:30:00,29.68,29.68,29.63,29.65,118721.0,27.8222,27.8222,27.7753,27.794,118721.0
2020-06-30 10:00:00,29.66,29.67,29.63,29.64,72445.0,27.8034,27.8128,27.7753,27.7847,72445.0
2020-06-30 10:30:00,29.64,29.67,29.62,29.65,50220.0,27.7847,27.8128,27.7659,27.794,50220.0
2020-06-30 11:00:00,29.65,29.68,29.65,29.66,55088.0,27.794,27.8222,27.794,27.8034,55088.0
2020-06-30 11:30:00,29.65,29.66,29.65,29.66,3050.0,27.794,27.8034,27.794,27.8034,3050.0
2020-06-30 12:00:00,29.66,29.68,29.66,29.67,11263.0,27.8034,27.8222,27.8034,27.8128,11263.0
2020-06-30 12:30:00,29.67,29.68,29.64,29.64,94289.0,27.8128,27.8222,27.7847,27.7847,94289.0
2020-06-30 13:00:00,29.64,29.64,29.61,29.61,55788.0,27.7847,27.7847,27.7565,27.7565,55788.0
2020-06-30 13:30:00,29.61,29.62,29.61,29.62,6199.0,27.7565,27.7659,27.7565,27.7659,6199.0
2020-06-30 14:00:00,29.62,29.63,29.61,29.63,10400.0,27.7659,27.7753,27.7565,27.7753,10400.0
2020-06-30 14:30:00,29.63,29.65,29.63,29.65,11238.0,27.7753,27.794,27.7753,27.794,11238.0
2020-06-30 15:00:00,29.65,29.65,29.6,29.61,37967.0,27.794,27.794,27.7472,27.7565,37967.0
2020-06-30 15:30:00,29.61,29.75,29.61,29.69,114986.0,27.7565,27.8878,27.7565,27.8315,114986.0
2020-07-01 09:30:00,30.27,30.45,30.27,30.4,352014.0,28.3752,28.544,28.3752,28.4971,352014.0
2020-07-01 10:00:00,30.4,30.44,30.39,30.42,95769.0,28.4971,28.5346,28.4877,28.5158,95769.0
2020-07-01 10:30:00,30.42,30.42,30.26,30.29,109434.0,28.5158,28.5158,28.3658,28.394,109434.0
2020-07-01 11:00:00,30.3,30.3,30.23,30.24,66193.0,28.4033,28.4033,28.3377,28.3471,66193.0
2020-07-01 11:30:00,30.24,30.3,30.24,30.28,47870.0,28.3471,28.4033,28.3471,28.3846,47870.0
2020-07-01 12:00:00,30.28,30.31,30.27,30.3,35970.0,28.3846,28.4127,28.3752,28.4033,35970.0
2020-07-01 12:30:00,30.31,30.31,30.2,30.2,85529.0,28.4127,28.4127,28.3096,28.3096,85529.0
2020-07-01 13:00:00,30.21,30.24,30.21,30.23,85276.0,28.319,28.3471,28.319,28.3377,85276.0
2020-07-01 13:30:00,30.23,30.23,30.19,30.19,34114.0,28.3377,28.3377,28.3002,28.3002,34114.0
2020-07-01 14:00:00,30.19,30.28,30.18,30.27,185644.0,28.3002,28.3846,28.2909,28.3752,185644.0
2020-07-01 14:30:00,30.27,30.27,30.22,30.26,41161.0,28.3752,28.3752,28.3284,28.3658,41161.0
2020-07-01 15:00:00,30.26,30.31,30.26,30.31,21641.0,28.3658,28.4127,28.3658,28.4127,21641.0
2020-07-01 15:30:00,30.32,30.36,30.3,30.35,173887.0,28.4221,28.4596,28.4033,28.4502,173887.0
2020-07-02 09:30:00,31.1,31.14,31.07,31.14,181003.0,29.1533,29.1908,29.1251,29.1908,181003.0
2020-07-02 10:00:00,31.15,31.18,31.06,31.06,84236.0,29.2001,29.2283,29.1158,29.1158,84236.0
2020-07-02 10:30:00,31.06,31.13,31.03,31.06,133045.0,29.1158,29.1814,29.0876,29.1158,133045.0
2020-07-02 11:00:00,31.06,31.1,31.02,31.07,61793.0,29.1158,29.1533,29.0783,29.1251,61793.0
2020-07-02 11:30:00,31.09,31.14,31.09,31.12,32529.0,29.1439,29.1908,29.1439,29.172,32529.0
2020-07-02 12:00:00,31.12,31.14,31.1,31.14,61374.0,29.172,29.1908,29.1533,29.1908,61374.0
2020-07-02 12:30:00,31.14,31.16,31.13,31.14,24027.0,29.1908,29.2095,29.1814,29.1908,24027.0
2020-07-02 13:00:00,31.14,31.18,31.14,31.17,25564.0,29.1908,29.2283,29.1908,29.2189,25564.0
2020-07-02 13:30:00,31.17,31.18,31.15,31.15,34445.0,29.2189,29.2283,29.2001,29.2001,34445.0
2020-07-02 14:00:00,31.15,31.17,31.13,31.16,30664.0,29.2001,29.2189,29.1814,29.2095,30664.0
2020-07-02 14:30:00,31.16,31.17,31.14,31.14,31570.0,29.2095,29.2189,29.1908,29.1908,31570.0
2020-07-02 15:00:00,31.14,31.15,31.13,31.14,37512.0,29.1908,29.2001,29.1814,29.1908,37512.0
2020-07-02 15:30:00,31.14,31.16,31.11,31.12,194151.0,29.1908,29.2095,29.1626,29.172,194151.0
2020-07-06 09:30:00,33.97,34.02,33.83,33.96,946301.0,31.8436,31.8905,31.7124,31.8342,946301.0
2020-07-06 10:00:00,33.96,34.06,33.91,33.99,289106.0,31.8342,31.928,31.7874,31.8624,289106.0
2020-07-06 10:30:00,33.99,34.35,33.97,34.35,262672.0,31.8624,32.1998,31.8436,32.1998,262672.0
2020-07-06 11:00:00,34.37,34.42,34.24,34.38,217409.0,32.2186,32.2654,32.0967,32.228,217409.0
2020-07-06 11:30:00,34.38,34.44,34.37,34.38,194027.0,32.228,32.2842,32.2186,32.228,194027.0
2020-07-06 12:00:00,34.37,34.42,34.36,34.41,224443.0,32.2186,32.2654,32.2092,32.2561,224443.0
2020-07-06 12:30:00,34.4,34.44,34.39,34.39,72824.0,32.2467,32.2842,32.2373,32.2373,72824.0
2020-07-06 13:00:00,34.39,34.47,34.38,34.47,70449.0,32.2373,32.3123,32.228,32.3123,70449.0
2020-07-06 13:30:00,34.47,34.57,34.47,34.56,62639.0,32.3123,32.4061,32.3123,32.3967,62639.0
2020-07-06 14:00:00,34.55,34.56,34.53,34.56,41043.0,32.3873,32.3967,32.3686,32.3967,41043.0
2020-07-06 14:30:00,34.57,34.63,34.57,34.62,72556.0,32.4061,32.4623,32.4061,32.4529,72556.0
2020-07-06 15:00:00,34.62,34.64,34.6,34.63,64770.0,32.4529,32.4717,32.4342,32.4623,64770.0
2020-07-06 15:30:00,34.64,34.65,34.61,34.63,371928.0,32.4717,32.4811,32.4436,32.4623,371928.0
2020-07-07 09:30:00,33.96,34.1,33.89,34.09,326077.0,31.8342,31.9655,31.7686,31.9561,326077.0
2020-07-07 10:00:00,34.09,34.27,34.08,34.23,183835.0,31.9561,32.1248,31.9467,32.0873,183835.0
2020-07-07 10:30:00,34.24,34.26,34.1,34.17,136853.0,32.0967,32.1155,31.9655,32.0311,136853.0
2020-07-07 11:00:00,34.17,34.25,34.14,34.23,50999.0,32.0311,32.1061,32.003,32.0873,50999.0
2020-07-07 11:30:00,34.23,34.23,34.11,34.12,72213.0,32.0873,32.0873,31.9749,31.9842,72213.0
2020-07-07 12:00:00,34.12,34.12,34.08,34.08,22942.0,31.9842,31.9842,31.9467,31.9467,22942.0
2020-07-07 12:30:00,34.08,34.08,34.04,34.04,45027.0,31.9467,31.9467,31.9092,31.9092,45027.0
2020-07-07 13:00:00,34.05,34.08,34.04,34.08,40760.0,31.9186,31.9467,31.9092,31.9467,40760.0
2020-07-07 13:30:00,34.08,34.1,34.06,34.08,30659.0,31.9467,31.9655,31.928,31.9467,30659.0
2020-07-07 14:00:00,34.09,34.1,34.03,34.03,69203.0,31.9561,31.9655,31.8999,31.8999,69203.0
2020-07-07 14:30:00,34.02,34.03,33.97,34.02,68687.0,31.8905,31.8999,31.8436,31.8905,68687.0
2020-07-07 15:00:00,34.03,34.03,33.97,33.97,58861.0,31.8999,31.8999,31.8436,31.8436,58861.0
2020-07-07 15:30:00,33.97,33.97,33.88,33.89,180172.0,31.8436,31.8436,31.7593,31.7686,180172.0
2020-07-08 09:30:00,34.49,34.59,34.46,34.54,294148.0,32.3311,32.4248,32.3029,32.3779,294148.0
2020-07-08 10:00:00,34.54,34.56,34.49,34.51,311384.0,32.3779,32.3967,32.3311,32.3498,311384.0
2020-07-08 10:30:00,34.52,34.6,34.51,34.6,315863.0,32.3592,32.4342,32.3498,32.4342,315863.0
2020-07-08 11:00:00,34.61,34.65,34.53,34.61,957870.0,32.4436,32.4811,32.3686,32.4436,957870.0
2020-07-08 11:30:00,34.61,34.74,34.6,34.72,247765.0,32.4436,32.5654,32.4342,32.5467,247765.0
2020-07-08 12:00:00,34.72,34.79,34.72,34.78,147259.0,32.5467,32.6123,32.5467,32.6029,147259.0
2020-07-08 12:30:00,34.79,34.81,34.75,34.8,81417.0,32.6123,32.631,32.5748,32.6217,81417.0
2020-07-08 13:00:00,34.79,34.79,34.69,34.72,92271.0,32.6123,32.6123,32.5185,32.5467,92271.0
2020-07-08 13:30:00,34.73,34.79,34.73,34.75,94223.0,32.556,32.6123,32.556,32.5748,94223.0
2020-07-08 14:00:00,34.74,34.77,34.72,34.76,79953.0,32.5654,32.5935,32.5467,32.5842,79953.0
2020-07-08 14:30:00,34.77,34.81,34.74,34.79,164547.0,32.5935,32.631,32.5654,32.6123,164547.0
2020-07-08 15:00:00,34.79,34.85,34.79,34.85,141185.0,32.6123,32.6685,32.6123,32.6685,141185.0
2020-07-08 15:30:00,34.85,34.87,34.81,34.85,200345.0,32.6685,32.6873,32.631,32.6685,200345.0
2020-07-09 09:30:00,35.27,35.3,35.03,35.08,314774.0,33.0622,33.0904,32.8373,32.8841,314774.0
2020-07-09 10:00:00,35.08,35.08,34.9,35.03,121573.0,32.8841,32.8841,32.7154,32.8373,121573.0
2020-07-09 10:30:00,35.04,35.04,34.8,34.81,176872.0,32.8466,32.8466,32.6217,32.631,176872.0
2020-07-09 11:00:00,34.81,34.87,34.72,34.79,195226.0,32.631,32.6873,32.5467,32.6123,195226.0
2020-07-09 11:30:00,34.81,34.88,34.74,34.86,155634.0,32.631,32.6967,32.5654,32.6779,155634.0
2020-07-09 12:00:00,34.87,34.94,34.87,34.9,188097.0,32.6873,32.7529,32.6873,32.7154,188097.0
2020-07-09 12:30:00,34.9,34.92,34.88,34.92,79367.0,32.7154,32.7342,32.6967,32.7342,79367.0
2020-07-09 13:00:00,34.92,34.97,34.92,34.93,107867.0,32.7342,32.781,32.7342,32.7435,107867.0
2020-07-09 13:30:00,34.93,34.94,34.88,34.88,96125.0,32.7435,32.7529,32.6967,32.6967,96125.0
2020-07-09 14:00:00,34.87,34.95,34.87,34.93,113291.0,32.6873,32.7623,32.6873,32.7435,113291.0
2020-07-09 14:30:00,34.94,34.96,34.92,34.96,63803.0,32.7529,32.7716,32.7342,32.7716,63803.0
2020-07-09 15:00:00,34.96,34.99,34.92,34.92,82061.0,32.7716,32.7998,32.7342,32.7342,82061.0
2020-07-09 15:30:00,34.92,34.97,34.87,34.92,139099.0,32.7342,32.781,32.6873,32.7342,139099.0
2020-07-10 09:30:00,34.5,34.5,34.27,34.29,563914.0,32.3404,32.3404,32.1248,32.1436,563914.0
2020-07-10 10:00:00,34.29,34.31,34.19,34.31,253084.0,32.1436,32.1623,32.0498,32.1623,253084.0
2020-07-10 10:30:00,34.31,34.37,34.3,34.35,126193.0,32.1623,32.2186,32.153,32.1998,126193.0
2020-07-10 11:00:00,34.35,34.35,34.31,34.33,52581.0,32.1998,32.1998,32.1623,32.1811,52581.0
2020-07-10 11:30:00,34.33,34.37,34.3,34.35,60428.0,32.1811,32.2186,32.153,32.1998,60428.0
2020-07-10 12:00:00,34.33,34.33,34.26,34.26,47892.0,32.1811,32.1811,32.1155,32.1155,47892.0
2020-07-10 12:30:00,34.26,34.28,34.19,34.23,98386.0,32.1155,32.1342,32.0498,32.0873,98386.0
2020-07-10 13:00:00,34.22,34.24,34.21,34.24,58160.0,32.078,32.0967,32.0686,32.0967,58160.0
2020-07-10 13:30:00,34.24,34.31,34.24,34.28,77838.0,32.0967,32.1623,32.0967,32.1342,77838.0
2020-07-10 14:00:00,34.28,34.33,34.28,34.33,62188.0,32.1342,32.1811,32.1342,32.1811,62188.0
2020-07-10 14:30:00,34.33,34.38,34.3,34.37,58023.0,32.1811,32.228,32.153,32.2186,58023.0
2020-07-10 15:00:00,34.37,34.42,34.35,34.41,111039.0,32.2186,32.2654,32.1998,32.2561,111039.0
2020-07-10 15:30:00,34.41,34.49,34.4,34.44,265544.0,32.2561,32.3311,32.2467,32.2842,265544.0
2020-07-13 09:30:00,35.14,35.28,35.14,35.2,316870.0,32.9404,33.0716,32.9404,32.9966,316870.0
2020-07-13 10:00:00,35.19,35.33,35.15,35.33,141404.0,32.9873,33.1185,32.9498,33.1185,141404.0
2020-07-13 10:30:00,35.33,35.36,35.31,35.36,77597.0,33.1185,33.1466,33.0997,33.1466,77597.0
2020-07-13 11:00:00,35.37,35.38,35.3,35.34,91452.0,33.156,33.1654,33.0904,33.1279,91452.0
2020-07-13 11:30:00,35.35,35.36,35.3,35.33,39051.0,33.1372,33.1466,33.0904,33.1185,39051.0
2020-07-13 12:00:00,35.33,35.4,35.32,35.39,166530.0,33.1185,33.1841,33.1091,33.1747,166530.0
2020-07-13 12:30:00,35.4,35.4,35.35,35.35,42270.0,33.1841,33.1841,33.1372,33.1372,42270.0
2020-07-13 13:00:00,35.35,35.38,35.35,35.35,43522.0,33.1372,33.1654,33.1372,33.1372,43522.0
2020-07-13 13:30:00,35.35,35.35,35.28,35.28,22531.0,33.1372,33.1372,33.0716,33.0716,22531.0
2020-07-13 14:00:00,35.28,35.28,35.08,35.09,206612.0,33.0716,33.0716,32.8841,32.8935,206612.0
2020-07-13 14:30:00,35.08,35.12,35.04,35.12,103154.0,32.8841,32.9216,32.8466,32.9216,103154.0
2020-07-13 15:00:00,35.11,35.11,34.98,35.0,254011.0,32.9123,32.9123,32.7904,32.8091,254011.0
2020-07-13 15:30:00,35.01,35.01,34.84,34.9,340558.0,32.8185,32.8185,32.6592,32.7154,340558.0
2020-07-14 09:30:00,34.52,34.7,34.49,34.59,260940.0,32.3592,32.5279,32.3311,32.4248,260940.0
2020-07-14 10:00:00,34.6,34.66,34.5,34.66,153558.0,32.4342,32.4904,32.3404,32.4904,153558.0
2020-07-14 10:30:00,34.67,34.77,34.67,34.75,169221.0,32.4998,32.5935,32.4998,32.5748,169221.0
2020-07-14 11:00:00,34.75,34.85,34.72,34.82,137444.0,32.5748,32.6685,32.5467,32.6404,137444.0
2020-07-14 11:30:00,34.82,34.91,34.82,34.85,119040.0,32.6404,32.7248,32.6404,32.6685,119040.0
2020-07-14 12:00:00,34.85,34.91,34.83,34.88,176324.0,32.6685,32.7248,32.6498,32.6967,176324.0
2020-07-14 12:30:00,34.89,34.94,34.89,34.9,56649.0,32.706,32.7529,32.706,32.7154,56649.0
2020-07-14 13:00:00,34.9,34.94,34.88,34.92,69901.0,32.7154,32.7529,32.6967,32.7342,69901.0
2020-07-14 13:30:00,34.92,34.97,34.9,34.92,116992.0,32.7342,32.781,32.7154,32.7342,116992.0
2020-07-14 14:00:00,34.92,34.94,34.87,34.93,66186.0,32.7342,32.7529,32.6873,32.7435,66186.0
2020-07-14 14:30:00,34.93,34.99,34.9,34.99,222377.0,32.7435,32.7998,32.7154,32.7998,222377.0
2020-07-14 15:00:00,34.98,34.98,34.89,34.93,140605.0,32.7904,32.7904,32.706,32.7435,140605.0
2020-07-14 15:30:00,34.94,35.02,34.93,34.96,252627.0,32.7529,32.8279,32.7435,32.7716,252627.0
2020-07-15 09:30:00,34.59,34.63,34.48,34.55,465838.0,32.4248,32.4623,32.3217,32.3873,465838.0
2020-07-15 10:00:00,34.55,34.66,34.53,34.66,284394.0,32.3873,32.4904,32.3686,32.4904,284394.0
2020-07-15 10:30:00,34.67,34.69,34.66,34.69,144919.0,32.4998,32.5185,32.4904,32.5185,144919.0
2020-07-15 11:00:00,34.69,34.69,34.6,34.63,166361.0,32.5185,32.5185,32.4342,32.4623,166361.0
2020-07-15 11:30:00,34.63,34.63,34.56,34.59,254393.0,32.4623,32.4623,32.3967,32.4248,254393.0
2020-07-15 12:00:00,34.58,34.67,34.58,34.67,210837.0,32.4154,32.4998,32.4154,32.4998,210837.0
2020-07-15 12:30:00,34.67,34.71,34.64,34.71,85458.0,32.4998,32.5373,32.4717,32.5373,85458.0
2020-07-15 13:00:00,34.71,34.74,34.67,34.72,194127.0,32.5373,32.5654,32.4998,32.5467,194127.0
2020-07-15 13:30:00,34.73,34.73,34.66,34.67,59635.0,32.556,32.556,32.4904,32.4998,59635.0
2020-07-15 14:00:00,34.65,34.7,34.61,34.64,228666.0,32.4811,32.5279,32.4436,32.4717,228666.0
2020-07-15 14:30:00,34.64,34.65,34.58,34.58,46243.0,32.4717,32.4811,32.4154,32.4154,46243.0
2020-07-15 15:00:00,34.57,34.63,34.56,34.63,83719.0,32.4061,32.4623,32.3967,32.4623,83719.0
2020-07-15 15:30:00,34.62,34.66,34.6,34.6,128306.0,32.4529,32.4904,32.4342,32.4342,128306.0
2020-07-16 09:30:00,32.92,33.12,32.81,33.08,750094.0,30.8593,31.0468,30.7562,31.0093,750094.0
2020-07-16 10:00:00,33.07,33.1,32.96,33.06,285502.0,31.0,31.0281,30.8968,30.9906,285502.0
2020-07-16 10:30:00,33.06,33.15,33.04,33.07,104029.0,30.9906,31.0749,30.9718,31.0,104029.0
2020-07-16 11:00:00,33.07,33.09,33.03,33.04,139351.0,31.0,31.0187,30.9625,30.9718,139351.0
2020-07-16 11:30:00,33.03,33.03,32.94,32.97,102422.0,30.9625,30.9625,30.8781,30.9062,102422.0
2020-07-16 12:00:00,32.96,32.99,32.94,32.94,85609.0,30.8968,30.925,30.8781,30.8781,85609.0
2020-07-16 12:30:00,32.95,32.99,32.94,32.94,34277.0,30.8875,30.925,30.8781,30.8781,34277.0
2020-07-16 13:00:00,32.95,33.04,32.95,33.03,135171.0,30.8875,30.9718,30.8875,30.9625,135171.0
2020-07-16 13:30:00,33.03,33.04,32.97,33.01,93396.0,30.9625,30.9718,30.9062,30.9437,93396.0
2020-07-16 14:00:00,33.01,33.06,33.01,33.06,48528.0,30.9437,30.9906,30.9437,30.9906,48528.0
2020-07-16 14:30:00,33.06,33.08,33.01,33.01,124491.0,30.9906,31.0093,30.9437,30.9437,124491.0
2020-07-16 15:00:00,33.01,33.05,32.99,33.05,93519.0,30.9437,30.9812,30.925,30.9812,93519.0
2020-07-16 15:30:00,33.04,33.07,33.01,33.04,303406.0,30.9718,31.0,30.9437,30.9718,303406.0
2020-07-17 09:30:00,33.16,33.18,32.96,33.0,182065.0,31.0843,31.1031,30.8968,30.9343,182065.0
2020-07-17 10:00:00,33.0,33.03,32.92,32.92,55527.0,30.9343,30.9625,30.8593,30.8593,55527.0
2020-07-17 10:30:00,32.93,32.97,32.9,32.97,42780.0,30.8687,30.9062,30.8406,30.9062,42780.0
2020-07-17 11:00:00,32.97,33.01,32.97,33.01,24164.0,30.9062,30.9437,30.9062,30.9437,24164.0
2020-07-17 11:30:00,33.02,33.08,33.01,33.07,25948.0,30.9531,31.0093,30.9437,31.0,25948.0
2020-07-17 12:00:00,33.06,33.08,33.06,33.06,5852.0,30.9906,31.0093,30.9906,30.9906,5852.0
2020-07-17 12:30:00,33.06,33.1,33.05,33.1,47802.0,30.9906,31.0281,30.9812,31.0281,47802.0
2020-07-17 13:00:00,33.1,33.13,33.08,33.12,33746.0,31.0281,31.0562,31.0093,31.0468,33746.0
2020-07-17 13:30:00,33.13,33.13,33.1,33.12,16251.0,31.0562,31.0562,31.0281,31.0468,16251.0
2020-07-17 14:00:00,33.12,33.17,33.12,33.17,115403.0,31.0468,31.0937,31.0468,31.0937,115403.0
2020-07-17 14:30:00,33.16,33.17,33.1,33.1,33230.0,31.0843,31.0937,31.0281,31.0281,33230.0
2020-07-17 15:00:00,33.1,33.15,33.08,33.12,96057.0,31.0281,31.0749,31.0093,31.0468,96057.0
2020-07-17 15:30:00,33.11,33.13,33.08,33.11,174558.0,31.0375,31.0562,31.0093,31.0375,174558.0
2020-07-20 09:30:00,33.96,33.99,33.83,33.86,240257.0,31.8342,31.8624,31.7124,31.7405,240257.0
2020-07-20 10:00:00,33.87,34.0,33.85,33.99,192296.0,31.7499,31.8717,31.7311,31.8624,192296.0
2020-07-20 10:30:00,33.99,34.01,33.97,33.99,66259.0,31.8624,31.8811,31.8436,31.8624,66259.0
2020-07-20 11:00:00,33.99,34.05,33.98,34.05,53147.0,31.8624,31.9186,31.853,31.9186,53147.0
2020-07-20 11:30:00,34.05,34.08,34.03,34.07,45455.0,31.9186,31.9467,31.8999,31.9374,45455.0
2020-07-20 12:00:00,34.06,34.07,34.03,34.03,15205.0,31.928,31.9374,31.8999,31.8999,15205.0
2020-07-20 12:30:00,34.03,34.04,34.02,34.04,26718.0,31.8999,31.9092,31.8905,31.9092,26718.0
2020-07-20 13:00:00,34.04,34.04,34.01,34.03,15359.0,31.9092,31.9092,31.8811,31.8999,15359.0
2020-07-20 13:30:00,34.03,34.08,34.03,34.07,28420.0,31.8999,31.9467,31.8999,31.9374,28420.0
2020-07-20 14:00:00,34.06,34.06,33.99,34.01,134798.0,31.928,31.928,31.8624,31.8811,134798.0
2020-07-20 14:30:00,34.01,34.02,33.97,33.97,37554.0,31.8811,31.8905,31.8436,31.8436,37554.0
2020-07-20 15:00:00,33.97,34.01,33.97,34.01,43838.0,31.8436,31.8811,31.8436,31.8811,43838.0
2020-07-20 15:30:00,34.01,34.08,34.01,34.08,123112.0,31.8811,31.9467,31.8811,31.9467,123112.0
2020-07-21 09:30:00,34.1,34.1,33.94,34.05,192978.0,31.9655,31.9655,31.8155,31.9186,192978.0
2020-07-21 10:00:00,34.04,34.06,33.93,33.95,112918.0,31.9092,31.928,31.8061,31.8249,112918.0
2020-07-21 10:30:00,33.94,34.05,33.94,34.03,33601.0,31.8155,31.9186,31.8155,31.8999,33601.0
2020-07-21 11:00:00,34.03,34.07,33.99,34.05,38170.0,31.8999,31.9374,31.8624,31.9186,38170.0
2020-07-21 11:30:00,34.06,34.06,33.99,34.02,28240.0,31.928,31.928,31.8624,31.8905,28240.0
2020-07-21 12:00:00,34.03,34.05,34.01,34.05,11417.0,31.8999,31.9186,31.8811,31.9186,11417.0
2020-07-21 12:30:00,34.05,34.07,34.03,34.04,12700.0,31.9186,31.9374,31.8999,31.9092,12700.0
2020-07-21 13:00:00,34.04,34.06,34.02,34.05,17324.0,31.9092,31.928,31.8905,31.9186,17324.0
2020-07-21 13:30:00,34.07,34.09,34.06,34.06,14069.0,31.9374,31.9561,31.928,31.928,14069.0
2020-07-21 14:00:00,34.07,34.1,34.04,34.05,7443.0,31.9374,31.9655,31.9092,31.9186,7443.0
2020-07-21 14:30:00,34.04,34.08,34.03,34.08,11939.0,31.9092,31.9467,31.8999,31.9467,11939.0
2020-07-21 15:00:00,34.06,34.08,33.99,34.04,26644.0,31.928,31.9467,31.8624,31.9092,26644.0
2020-07-21 15:30:00,34.05,34.06,33.97,33.99,78006.0,31.9186,31.928,31.8436,31.8624,78006.0
2020-07-22 09:30:00,33.87,33.96,33.82,33.92,127846.0,31.7499,31.8342,31.703,31.7967,127846.0
2020-07-22 10:00:00,33.93,33.94,33.88,33.91,44220.0,31.8061,31.8155,31.7593,31.7874,44220.0
2020-07-22 10:30:00,33.88,33.93,33.81,33.84,43779.0,31.7593,31.8061,31.6936,31.7218,43779.0
2020-07-22 11:00:00,33.85,33.86,33.79,33.85,29883.0,31.7311,31.7405,31.6749,31.7311,29883.0
2020-07-22 11:30:00,33.85,33.88,33.82,33.82,21744.0,31.7311,31.7593,31.703,31.703,21744.0
2020-07-22 12:00:00,33.81,33.85,33.8,33.84,25035.0,31.6936,31.7311,31.6843,31.7218,25035.0
2020-07-22 12:30:00,33.84,33.84,33.76,33.79,15390.0,31.7218,31.7218,31.6468,31.6749,15390.0
2020-07-22 13:00:00,33.79,33.79,33.74,33.75,25584.0,31.6749,31.6749,31.628,31.6374,25584.0
2020-07-22 13:30:00,33.75,33.75,33.63,33.63,47531.0,31.6374,31.6374,31.5249,31.5249,47531.0
2020-07-22 14:00:00,33.63,33.71,33.63,33.67,29848.0,31.5249,31.5999,31.5249,31.5624,29848.0
2020-07-22 14:30:00,33.69,33.74,33.67,33.72,24334.0,31.5811,31.628,31.5624,31.6093,24334.0
2020-07-22 15:00:00,33.73,33.81,33.73,33.76,100189.0,31.6186,31.6936,31.6186,31.6468,100189.0
2020-07-22 15:30:00,33.76,33.88,33.76,33.81,130708.0,31.6468,31.7593,31.6468,31.6936,130708.0
2020-07-23 09:30:00,34.0,34.0,33.87,33.99,53277.0,31.8717,31.8717,31.7499,31.8624,53277.0
2020-07-23 10:00:00,33.99,34.01,33.93,33.99,52361.0,31.8624,31.8811,31.8061,31.8624,52361.0
2020-07-23 10:30:00,34.0,34.04,33.99,34.0,34400.0,31.8717,31.9092,31.8624,31.8717,34400.0
2020-07-23 11:00:00,34.01,34.04,33.96,34.03,51524.0,31.8811,31.9092,31.8342,31.8999,51524.0
2020-07-23 11:30:00,34.02,34.08,34.02,34.04,31567.0,31.8905,31.9467,31.8905,31.9092,31567.0
2020-07-23 12:00:00,34.03,34.03,33.96,33.98,52227.0,31.8999,31.8999,31.8342,31.853,52227.0
2020-07-23 12:30:00,33.98,33.98,33.9,33.91,51801.0,31.853,31.853,31.778,31.7874,51801.0
2020-07-23 13:00:00,33.91,33.92,33.87,33.88,28014.0,31.7874,31.7967,31.7499,31.7593,28014.0
2020-07-23 13:30:00,33.89,33.89,33.78,33.82,36354.0,31.7686,31.7686,31.6655,31.703,36354.0
2020-07-23 14:00:00,33.81,33.82,33.72,33.79,115767.0,31.6936,31.703,31.6093,31.6749,115767.0
2020-07-23 14:30:00,33.8,33.84,33.78,33.82,134208.0,31.6843,31.7218,31.6655,31.703,134208.0
2020-07-23 15:00:00,33.83,33.86,33.8,33.82,150928.0,31.7124,31.7405,31.6843,31.703,150928.0
2020-07-23 15:30:00,33.82,33.84,33.78,33.82,162190.0,31.703,31.7218,31.6655,31.703,162190.0
2020-07-24 09:30:00,32.6,32.65,32.53,32.57,196108.0,30.5594,30.6062,30.4938,30.5313,196108.0
2020-07-24 10:00:00,32.57,32.67,32.57,32.66,71575.0,30.5313,30.625,30.5313,30.6156,71575.0
2020-07-24 10:30:00,32.66,32.7,32.56,32.69,74732.0,30.6156,30.6531,30.5219,30.6437,74732.0
2020-07-24 11:00:00,32.69,32.71,32.6,32.65,94499.0,30.6437,30.6625,30.5594,30.6062,94499.0
2020-07-24 11:30:00,32.64,32.64,32.61,32.62,44303.0,30.5969,30.5969,30.5687,30.5781,44303.0
2020-07-24 12:00:00,32.62,32.62,32.57,32.58,121344.0,30.5781,30.5781,30.5313,30.5406,121344.0
2020-07-24 12:30:00,32.58,32.6,32.56,32.6,46259.0,30.5406,30.5594,30.5219,30.5594,46259.0
2020-07-24 13:00:00,32.6,32.65,32.58,32.6,117525.0,30.5594,30.6062,30.5406,30.5594,117525.0
2020-07-24 13:30:00,32.59,32.65,32.58,32.65,44602.0,30.55,30.6062,30.5406,30.6062,44602.0
2020-07-24 14:00:00,32.65,32.74,32.65,32.74,63390.0,30.6062,30.6906,30.6062,30.6906,63390.0
2020-07-24 14:30:00,32.74,32.74,32.72,32.74,86580.0,30.6906,30.6906,30.6719,30.6906,86580.0
2020-07-24 15:00:00,32.74,32.76,32.69,32.69,93156.0,30.6906,30.7094,30.6437,30.6437,93156.0
2020-07-24 15:30:00,32.68,32.84,32.67,32.82,256693.0,30.6344,30.7844,30.625,30.7656,256693.0
2020-07-27 09:30:00,32.88,32.9,32.83,32.85,159504.0,30.8218,30.8406,30.775,30.7937,159504.0
2020-07-27 10:00:00,32.85,32.88,32.83,32.85,39069.0,30.7937,30.8218,30.775,30.7937,39069.0
2020-07-27 10:30:00,32.85,32.94,32.85,32.9,86860.0,30.7937,30.8781,30.7937,30.8406,86860.0
2020-07-27 11:00:00,32.9,32.9,32.87,32.87,89362.0,30.8406,30.8406,30.8125,30.8125,89362.0
2020-07-27 11:30:00,32.87,32.87,32.8,32.8,41239.0,30.8125,30.8125,30.7469,30.7469,41239.0
2020-07-27 12:00:00,32.8,32.86,32.8,32.86,20637.0,30.7469,30.8031,30.7469,30.8031,20637.0
2020-07-27 12:30:00,32.86,32.86,32.83,32.83,15132.0,30.8031,30.8031,30.775,30.775,15132.0
2020-07-27 13:00:00,32.83,32.83,32.79,32.82,77728.0,30.775,30.775,30.7375,30.7656,77728.0
2020-07-27 13:30:00,32.83,32.84,32.83,32.83,32280.0,30.775,30.7844,30.775,30.775,32280.0
2020-07-27 14:00:00,32.84,32.85,32.83,32.84,19074.0,30.7844,30.7937,30.775,30.7844,19074.0
2020-07-27 14:30:00,32.85,32.86,32.8,32.81,15295.0,30.7937,30.8031,30.7469,30.7562,15295.0
2020-07-27 15:00:00,32.81,32.85,32.79,32.8,59730.0,30.7562,30.7937,30.7375,30.7469,59730.0
2020-07-27 15:30:00,32.8,32.88,32.8,32.87,301075.0,30.7469,30.8218,30.7469,30.8125,301075.0
2020-07-28 09:30:00,32.88,32.88,32.8,32.81,277476.0,30.8218,30.8218,30.7469,30.7562,277476.0
2020-07-28 10:00:00,32.8,32.85,32.79,32.83,77511.0,30.7469,30.7937,30.7375,30.775,77511.0
2020-07-28 10:30:00,32.84,32.84,32.78,32.82,50161.0,30.7844,30.7844,30.7281,30.7656,50161.0
2020-07-28 11:00:00,32.81,32.85,32.76,32.84,132010.0,30.7562,30.7937,30.7094,30.7844,132010.0
2020-07-28 11:30:00,32.83,32.87,32.83,32.83,44448.0,30.775,30.8125,30.775,30.775,44448.0
2020-07-28 12:00:00,32.83,32.85,32.81,32.83,37093.0,30.775,30.7937,30.7562,30.775,37093.0
2020-07-28 12:30:00,32.82,32.83,32.82,32.83,34854.0,30.7656,30.775,30.7656,30.775,34854.0
2020-07-28 13:00:00,32.83,32.83,32.82,32.83,17684.0,30.775,30.775,30.7656,30.775,17684.0
2020-07-28 13:30:00,32.83,32.85,32.83,32.83,46597.0,30.775,30.7937,30.775,30.775,46597.0
2020-07-28 14:00:00,32.83,32.83,32.8,32.8,10203.0,30.775,30.775,30.7469,30.7469,10203.0
2020-07-28 14:30:00,32.8,32.8,32.79,32.8,43379.0,30.7469,30.7469,30.7375,30.7469,43379.0
2020-07-28 15:00:00,32.79,32.8,32.77,32.78,33562.0,30.7375,30.7469,30.7187,30.7281,33562.0
2020-07-28 15:30:00,32.78,32.79,32.74,32.74,135578.0,30.7281,30.7375,30.6906,30.6906,135578.0
2020-07-29 09:30:00,33.74,33.77,33.68,33.76,153987.0,31.628,31.6561,31.5718,31.6468,153987.0
2020-07-29 10:00:00,33.76,33.78,33.73,33.73,47901.0,31.6468,31.6655,31.6186,31.6186,47901.0
2020-07-29 10:30:00,33.74,33.78,33.72,33.78,140654.0,31.628,31.6655,31.6093,31.6655,140654.0
2020-07-29 11:00:00,33.77,33.79,33.74,33.78,51901.0,31.6561,31.6749,31.628,31.6655,51901.0
2020-07-29 11:30:00,33.78,33.8,33.78,33.79,42421.0,31.6655,31.6843,31.6655,31.6749,42421.0
2020-07-29 12:00:00,33.8,33.8,33.74,33.74,21260.0,31.6843,31.6843,31.628,31.628,21260.0
2020-07-29 12:30:00,33.73,33.75,33.72,33.74,15970.0,31.6186,31.6374,31.6093,31.628,15970.0
2020-07-29 13:00:00,33.74,33.76,33.72,33.75,9357.0,31.628,31.6468,31.6093,31.6374,9357.0
2020-07-29 13:30:00,33.75,33.77,33.71,33.72,13601.0,31.6374,31.6561,31.5999,31.6093,13601.0
2020-07-29 14:00:00,33.72,33.78,33.7,33.76,35227.0,31.6093,31.6655,31.5905,31.6468,35227.0
2020-07-29 14:30:00,33.77,33.84,33.7,33.7,52648.0,31.6561,31.7218,31.5905,31.5905,52648.0
2020-07-29 15:00:00,33.7,33.81,33.65,33.81,43842.0,31.5905,31.6936,31.5436,31.6936,43842.0
2020-07-29 15:30:00,33.8,33.85,33.78,33.81,132210.0,31.6843,31.7311,31.6655,31.6936,132210.0
2020-07-30 09:30:00,33.4,33.51,33.33,33.33,166946.0,31.3093,31.4124,31.2437,31.2437,166946.0
2020-07-30 10:00:00,33.33,33.33,33.21,33.28,139542.0,31.2437,31.2437,31.1312,31.1968,139542.0
2020-07-30 10:30:00,33.28,33.35,33.23,33.28,47863.0,31.1968,31.2624,31.1499,31.1968,47863.0
2020-07-30 11:00:00,33.27,33.33,33.27,33.31,27888.0,31.1874,31.2437,31.1874,31.2249,27888.0
2020-07-30 11:30:00,33.31,33.38,33.31,33.38,40525.0,31.2249,31.2905,31.2249,31.2905,40525.0
2020-07-30 12:00:00,33.38,33.44,33.37,33.42,27982.0,31.2905,31.3468,31.2812,31.328,27982.0
2020-07-30 12:30:00,33.43,33.47,33.41,33.47,21819.0,31.3374,31.3749,31.3187,31.3749,21819.0
2020-07-30 13:00:00,33.48,33.53,33.47,33.48,51334.0,31.3843,31.4312,31.3749,31.3843,51334.0
2020-07-30 13:30:00,33.49,33.49,33.46,33.49,77533.0,31.3937,31.3937,31.3655,31.3937,77533.0
2020-07-30 14:00:00,33.49,33.49,33.46,33.49,22418.0,31.3937,31.3937,31.3655,31.3937,22418.0
2020-07-30 14:30:00,33.49,33.51,33.48,33.5,75586.0,31.3937,31.4124,31.3843,31.403,75586.0
2020-07-30 15:00:00,33.5,33.51,33.49,33.51,18829.0,31.403,31.4124,31.3937,31.4124,18829.0
2020-07-30 15:30:00,33.51,33.52,33.46,33.47,44691.0,31.4124,31.4218,31.3655,31.3749,44691.0
2020-07-31 09:30:00,33.82,33.86,33.71,33.84,124330.0,31.703,31.7405,31.5999,31.7218,124330.0
2020-07-31 10:00:00,33.83,33.83,33.71,33.72,105064.0,31.7124,31.7124,31.5999,31.6093,105064.0
2020-07-31 10:30:00,33.7,33.77,33.68,33.77,132918.0,31.5905,31.6561,31.5718,31.6561,132918.0
2020-07-31 11:00:00,33.77,33.79,33.74,33.76,46369.0,31.6561,31.6749,31.628,31.6468,46369.0
2020-07-31 11:30:00,33.76,33.76,33.67,33.69,23697.0,31.6468,31.6468,31.5624,31.5811,23697.0
2020-07-31 12:00:00,33.69,33.69,33.63,33.65,36416.0,31.5811,31.5811,31.5249,31.5436,36416.0
2020-07-31 12:30:00,33.65,33.65,33.58,33.61,41457.0,31.5436,31.5436,31.478,31.5062,41457.0
2020-07-31 13:00:00,33.6,33.66,33.6,33.65,29383.0,31.4968,31.553,31.4968,31.5436,29383.0
2020-07-31 13:30:00,33.66,33.66,33.58,33.58,25274.0,31.553,31.553,31.478,31.478,25274.0
2020-07-31 14:00:00,33.58,33.6,33.56,33.57,11376.0,31.478,31.4968,31.4593,31.4687,11376.0
2020-07-31 14:30:00,33.57,33.65,33.56,33.65,12074.0,31.4687,31.5436,31.4593,31.5436,12074.0
2020-07-31 15:00:00,33.67,33.69,33.65,33.66,15680.0,31.5624,31.5811,31.5436,31.553,15680.0
2020-07-31 15:30:00,33.65,33.77,33.65,33.77,137533.0,31.5436,31.6561,31.5436,31.6561,137533.0
2020-08-03 09:30:00,34.57,34.69,34.54,34.65,251304.0,32.4061,32.5185,32.3779,32.4811,251304.0
2020-08-03 10:00:00,34.69,34.72,34.67,34.67,75113.0,32.5185,32.5467,32.4998,32.4998,75113.0
2020-08-03 10:30:00,34.67,34.7,34.64,34.65,36221.0,32.4998,32.5279,32.4717,32.4811,36221.0
2020-08-03 11:00:00,34.66,34.69,34.66,34.68,36365.0,32.4904,32.5185,32.4904,32.5092,36365.0
2020-08-03 11:30:00,34.68,34.68,34.64,34.65,44093.0,32.5092,32.5092,32.4717,32.4811,44093.0
2020-08-03 12:00:00,34.65,34.66,34.64,34.65,12421.0,32.4811,32.4904,32.4717,32.4811,12421.0
2020-08-03 12:30:00,34.64,34.66,34.64,34.65,5559.0,32.4717,32.4904,32.4717,32.4811,5559.0
2020-08-03 13:00:00,34.65,34.67,34.65,34.66,44726.0,32.4811,32.4998,32.4811,32.4904,44726.0
2020-08-03 13:30:00,34.66,34.67,34.64,34.65,16293.0,32.4904,32.4998,32.4717,32.4811,16293.0
2020-08-03 14:00:00,34.65,34.69,34.65,34.69,10611.0,32.4811,32.5185,32.4811,32.5185,10611.0
2020-08-03 14:30:00,34.69,34.72,34.69,34.72,20273.0,32.5185,32.5467,32.5185,32.5467,20273.0
2020-08-03 15:00:00,34.72,34.72,34.63,34.64,70337.0,32.5467,32.5467,32.4623,32.4717,70337.0
2020-08-03 15:30:00,34.63,34.66,34.6,34.65,233423.0,32.4623,32.4904,32.4342,32.4811,233423.0
2020-08-04 09:30:00,34.31,34.36,34.28,34.34,113621.0,32.1623,32.2092,32.1342,32.1905,113621.0
2020-08-04 10:00:00,34.34,34.37,34.34,34.36,32038.0,32.1905,32.2186,32.1905,32.2092,32038.0
2020-08-04 10:30:00,34.36,34.44,34.35,34.44,62221.0,32.2092,32.2842,32.1998,32.2842,62221.0
2020-08-04 11:00:00,34.44,34.47,34.43,34.46,103783.0,32.2842,32.3123,32.2748,32.3029,103783.0
2020-08-04 11:30:00,34.46,34.53,34.46,34.53,76993.0,32.3029,32.3686,32.3029,32.3686,76993.0
2020-08-04 12:00:00,34.53,34.53,34.47,34.53,72582.0,32.3686,32.3686,32.3123,32.3686,72582.0
2020-08-04 12:30:00,34.53,34.56,34.53,34.56,24257.0,32.3686,32.3967,32.3686,32.3967,24257.0
2020-08-04 13:00:00,34.56,34.56,34.53,34.53,66057.0,32.3967,32.3967,32.3686,32.3686,66057.0
2020-08-04 13:30:00,34.54,34.59,34.53,34.58,37152.0,32.3779,32.4248,32.3686,32.4154,37152.0
2020-08-04 14:00:00,34.58,34.59,34.58,34.58,33313.0,32.4154,32.4248,32.4154,32.4154,33313.0
2020-08-04 14:30:00,34.58,34.61,34.5,34.61,69757.0,32.4154,32.4436,32.3404,32.4436,69757.0
2020-08-04 15:00:00,34.62,34.65,34.62,34.65,29349.0,32.4529,32.4811,32.4529,32.4811,29349.0
2020-08-04 15:30:00,34.65,34.72,34.65,34.67,127429.0,32.4811,32.5467,32.4811,32.4998,127429.0
2020-08-05 09:30:00,34.81,34.96,34.78,34.92,381813.0,32.631,32.7716,32.6029,32.7342,381813.0
2020-08-05 10:00:00,34.93,34.99,34.92,34.99,73600.0,32.7435,32.7998,32.7342,32.7998,73600.0
2020-08-05 10:30:00,34.97,34.99,34.92,34.92,60888.0,32.781,32.7998,32.7342,32.7342,60888.0
2020-08-05 11:00:00,34.93,34.99,34.93,34.98,47588.0,32.7435,32.7998,32.7435,32.7904,47588.0
2020-08-05 11:30:00,34.96,34.96,34.92,34.92,57756.0,32.7716,32.7716,32.7342,32.7342,57756.0
2020-08-05 12:00:00,34.93,34.93,34.9,34.9,19398.0,32.7435,32.7435,32.7154,32.7154,19398.0
2020-08-05 12:30:00,34.91,34.91,34.89,34.9,31092.0,32.7248,32.7248,32.706,32.7154,31092.0
2020-08-05 13:00:00,34.89,34.89,34.85,34.85,16757.0,32.706,32.706,32.6685,32.6685,16757.0
2020-08-05 13:30:00,34.84,34.84,34.83,34.83,25000.0,32.6592,32.6592,32.6498,32.6498,25000.0
2020-08-05 14:00:00,34.87,34.87,34.85,34.87,7488.0,32.6873,32.6873,32.6685,32.6873,7488.0
2020-08-05 14:30:00,34.88,34.88,34.85,34.85,17686.0,32.6967,32.6967,32.6685,32.6685,17686.0
2020-08-05 15:00:00,34.88,34.9,34.88,34.88,17472.0,32.6967,32.7154,32.6967,32.6967,17472.0
2020-08-05 15:30:00,34.88,34.9,34.78,34.79,120216.0,32.6967,32.7154,32.6029,32.6123,120216.0
2020-08-06 09:30:00,34.79,34.81,34.69,34.81,145071.0,32.6123,32.631,32.5185,32.631,145071.0
2020-08-06 10:00:00,34.81,34.83,34.78,34.81,137416.0,32.631,32.6498,32.6029,32.631,137416.0
2020-08-06 10:30:00,34.81,34.81,34.67,34.74,109995.0,32.631,32.631,32.4998,32.5654,109995.0
2020-08-06 11:00:00,34.74,34.78,34.71,34.72,103847.0,32.5654,32.6029,32.5373,32.5467,103847.0
2020-08-06 11:30:00,34.73,34.77,34.7,34.75,57223.0,32.556,32.5935,32.5279,32.5748,57223.0
2020-08-06 12:00:00,34.76,34.83,34.76,34.82,32054.0,32.5842,32.6498,32.5842,32.6404,32054.0
2020-08-06 12:30:00,34.81,34.84,34.81,34.83,45076.0,32.631,32.6592,32.631,32.6498,45076.0
2020-08-06 13:00:00,34.83,34.84,34.76,34.77,32823.0,32.6498,32.6592,32.5842,32.5935,32823.0
2020-08-06 13:30:00,34.76,34.8,34.76,34.78,22255.0,32.5842,32.6217,32.5842,32.6029,22255.0
2020-08-06 14:00:00,34.77,34.8,34.76,34.79,77849.0,32.5935,32.6217,32.5842,32.6123,77849.0
2020-08-06 14:30:00,34.78,34.89,34.78,34.89,122582.0,32.6029,32.706,32.6029,32.706,122582.0
2020-08-06 15:00:00,34.9,34.92,34.88,34.91,49170.0,32.7154,32.7342,32.6967,32.7248,49170.0
2020-08-06 15:30:00,34.92,34.96,34.92,34.96,223020.0,32.7342,32.7716,32.7342,32.7716,223020.0
2020-08-07 09:30:00,34.26,34.28,34.01,34.05,311529.0,32.1155,32.1342,31.8811,31.9186,311529.0
2020-08-07 10:00:00,34.06,34.13,33.98,34.1,184612.0,31.928,31.9936,31.853,31.9655,184612.0
2020-08-07 10:30:00,34.12,34.2,34.11,34.17,101783.0,31.9842,32.0592,31.9749,32.0311,101783.0
2020-08-07 11:00:00,34.17,34.19,34.15,34.17,90968.0,32.0311,32.0498,32.0124,32.0311,90968.0
2020-08-07 11:30:00,34.17,34.19,34.11,34.11,85250.0,32.0311,32.0498,31.9749,31.9749,85250.0
2020-08-07 12:00:00,34.11,34.14,34.11,34.12,51768.0,31.9749,32.003,31.9749,31.9842,51768.0
2020-08-07 12:30:00,34.12,34.14,34.05,34.06,80831.0,31.9842,32.003,31.9186,31.928,80831.0
2020-08-07 13:00:00,34.06,34.08,34.01,34.06,136791.0,31.928,31.9467,31.8811,31.928,136791.0
2020-08-07 13:30:00,34.05,34.08,33.99,34.03,239207.0,31.9186,31.9467,31.8624,31.8999,239207.0
2020-08-07 14:00:00,34.03,34.07,34.03,34.05,76422.0,31.8999,31.9374,31.8999,31.9186,76422.0
2020-08-07 14:30:00,34.04,34.12,34.04,34.11,88092.0,31.9092,31.9842,31.9092,31.9749,88092.0
2020-08-07 15:00:00,34.12,34.15,34.08,34.13,102678.0,31.9842,32.0124,31.9467,31.9936,102678.0
2020-08-07 15:30:00,34.13,34.19,34.12,34.14,243761.0,31.9936,32.0498,31.9842,32.003,243761.0
2020-08-10 09:30:00,34.34,34.38,34.31,34.35,184548.0,32.1905,32.228,32.1623,32.1998,184548.0
2020-08-10 10:00:00,34.35,34.37,34.31,34.33,90760.0,32.1998,32.2186,32.1623,32.1811,90760.0
2020-08-10 10:30:00,34.33,34.34,34.23,34.24,96690.0,32.1811,32.1905,32.0873,32.0967,96690.0
2020-08-10 11:00:00,34.24,34.26,34.22,34.25,75728.0,32.0967,32.1155,32.078,32.1061,75728.0
2020-08-10 11:30:00,34.25,34.27,34.22,34.27,24484.0,32.1061,32.1248,32.078,32.1248,24484.0
2020-08-10 12:00:00,34.27,34.28,34.26,34.26,15400.0,32.1248,32.1342,32.1155,32.1155,15400.0
2020-08-10 12:30:00,34.26,34.33,34.26,34.33,78016.0,32.1155,32.1811,32.1155,32.1811,78016.0
2020-08-10 13:00:00,34.33,34.33,34.31,34.32,54114.0,32.1811,32.1811,32.1623,32.1717,54114.0
2020-08-10 13:30:00,34.31,34.33,34.31,34.32,21476.0,32.1623,32.1811,32.1623,32.1717,21476.0
2020-08-10 14:00:00,34.32,34.42,34.32,34.42,264427.0,32.1717,32.2654,32.1717,32.2654,264427.0
2020-08-10 14:30:00,34.42,34.44,34.4,34.43,45611.0,32.2654,32.2842,32.2467,32.2748,45611.0
2020-08-10 15:00:00,34.43,34.43,34.4,34.4,43926.0,32.2748,32.2748,32.2467,32.2467,43926.0
2020-08-10 15:30:00,34.42,34.42,34.35,34.42,172575.0,32.2654,32.2654,32.1998,32.2654,172575.0
2020-08-11 09:30:00,34.22,34.28,34.15,34.2,190542.0,32.078,32.1342,32.0124,32.0592,190542.0
2020-08-11 10:00:00,34.18,34.2,34.13,34.16,57836.0,32.0405,32.0592,31.9936,32.0217,57836.0
2020-08-11 10:30:00,34.15,34.26,34.13,34.21,55614.0,32.0124,32.1155,31.9936,32.0686,55614.0
2020-08-11 11:00:00,34.21,34.26,34.19,34.19,97293.0,32.0686,32.1155,32.0498,32.0498,97293.0
2020-08-11 11:30:00,34.19,34.25,34.15,34.16,91217.0,32.0498,32.1061,32.0124,32.0217,91217.0
2020-08-11 12:00:00,34.16,34.2,34.15,34.2,17547.0,32.0217,32.0592,32.0124,32.0592,17547.0
2020-08-11 12:30:00,34.2,34.22,34.18,34.19,71971.0,32.0592,32.078,32.0405,32.0498,71971.0
2020-08-11 13:00:00,34.18,34.19,34.13,34.15,63800.0,32.0405,32.0498,31.9936,32.0124,63800.0
2020-08-11 13:30:00,34.15,34.15,34.13,34.14,30450.0,32.0124,32.0124,31.9936,32.003,30450.0
2020-08-11 14:00:00,34.13,34.13,34.05,34.05,53025.0,31.9936,31.9936,31.9186,31.9186,53025.0
2020-08-11 14:30:00,34.03,34.06,34.03,34.05,100452.0,31.8999,31.928,31.8999,31.9186,100452.0
2020-08-11 15:00:00,34.05,34.06,33.98,34.06,198414.0,31.9186,31.928,31.853,31.928,198414.0
2020-08-11 15:30:00,34.06,34.06,33.94,34.05,479175.0,31.928,31.928,31.8155,31.9186,479175.0
2020-08-12 09:30:00,33.95,33.97,33.9,33.97,216535.0,31.8249,31.8436,31.778,31.8436,216535.0
2020-08-12 10:00:00,33.97,34.13,33.96,34.13,194124.0,31.8436,31.9936,31.8342,31.9936,194124.0
2020-08-12 10:30:00,34.14,34.16,34.1,34.15,87425.0,32.003,32.0217,31.9655,32.0124,87425.0
2020-08-12 11:00:00,34.15,34.17,34.13,34.14,80811.0,32.0124,32.0311,31.9936,32.003,80811.0
2020-08-12 11:30:00,34.13,34.15,34.12,34.13,249801.0,31.9936,32.0124,31.9842,31.9936,249801.0
2020-08-12 12:00:00,34.13,34.15,34.13,34.14,26913.0,31.9936,32.0124,31.9936,32.003,26913.0
2020-08-12 12:30:00,34.15,34.15,34.09,34.09,38997.0,32.0124,32.0124,31.9561,31.9561,38997.0
2020-08-12 13:00:00,34.08,34.09,34.05,34.05,13807.0,31.9467,31.9561,31.9186,31.9186,13807.0
2020-08-12 13:30:00,34.04,34.1,34.04,34.1,41939.0,31.9092,31.9655,31.9092,31.9655,41939.0
2020-08-12 14:00:00,34.1,34.11,34.07,34.07,39416.0,31.9655,31.9749,31.9374,31.9374,39416.0
2020-08-12 14:30:00,34.06,34.1,34.05,34.05,28299.0,31.928,31.9655,31.9186,31.9186,28299.0
2020-08-12 15:00:00,34.05,34.09,34.05,34.07,22514.0,31.9186,31.9561,31.9186,31.9374,22514.0
2020-08-12 15:30:00,34.07,34.08,34.05,34.07,69737.0,31.9374,31.9467,31.9186,31.9374,69737.0
2020-08-13 09:30:00,33.82,33.86,33.77,33.85,107099.0,31.703,31.7405,31.6561,31.7311,107099.0
2020-08-13 10:00:00,33.85,33.88,33.84,33.88,82808.0,31.7311,31.7593,31.7218,31.7593,82808.0
2020-08-13 10:30:00,33.88,33.88,33.83,33.87,58927.0,31.7593,31.7593,31.7124,31.7499,58927.0
2020-08-13 11:00:00,33.86,33.87,33.82,33.82,10796.0,31.7405,31.7499,31.703,31.703,10796.0
2020-08-13 11:30:00,33.81,33.81,33.74,33.79,25874.0,31.6936,31.6936,31.628,31.6749,25874.0
2020-08-13 12:00:00,33.79,33.87,33.79,33.85,42000.0,31.6749,31.7499,31.6749,31.7311,42000.0
2020-08-13 12:30:00,33.85,33.9,33.85,33.88,19403.0,31.7311,31.778,31.7311,31.7593,19403.0
2020-08-13 13:00:00,33.9,33.9,33.81,33.82,14375.0,31.778,31.778,31.6936,31.703,14375.0
2020-08-13 13:30:00,33.81,33.83,33.78,33.83,15726.0,31.6936,31.7124,31.6655,31.7124,15726.0
2020-08-13 14:00:00,33.83,33.83,33.72,33.76,44646.0,31.7124,31.7124,31.6093,31.6468,44646.0
2020-08-13 14:30:00,33.76,33.79,33.74,33.77,49510.0,31.6468,31.6749,31.628,31.6561,49510.0
2020-08-13 15:00:00,33.77,33.83,33.76,33.83,36831.0,31.6561,31.7124,31.6468,31.7124,36831.0
2020-08-13 15:30:00,33.83,33.85,33.8,33.8,58320.0,31.7124,31.7311,31.6843,31.6843,58320.0
2020-08-14 09:30:00,34.18,34.25,34.13,34.17,336945.0,32.0405,32.1061,31.9936,32.0311,336945.0
2020-08-14 10:00:00,34.18,34.19,34.08,34.08,236384.0,32.0405,32.0498,31.9467,31.9467,236384.0
2020-08-14 10:30:00,34.1,34.15,34.06,34.08,209770.0,31.9655,32.0124,31.928,31.9467,209770.0
2020-08-14 11:00:00,34.08,34.1,34.07,34.1,96383.0,31.9467,31.9655,31.9374,31.9655,96383.0
2020-08-14 11:30:00,34.1,34.12,34.08,34.08,30989.0,31.9655,31.9842,31.9467,31.9467,30989.0
2020-08-14 12:00:00,34.08,34.09,34.04,34.06,48445.0,31.9467,31.9561,31.9092,31.928,48445.0
2020-08-14 12:30:00,34.07,34.08,34.06,34.08,30110.0,31.9374,31.9467,31.928,31.9467,30110.0
2020-08-14 13:00:00,34.08,34.14,34.08,34.13,37343.0,31.9467,32.003,31.9467,31.9936,37343.0
2020-08-14 13:30:00,34.14,34.14,34.1,34.11,36562.0,32.003,32.003,31.9655,31.9749,36562.0
2020-08-14 14:00:00,34.11,34.12,34.1,34.12,47380.0,31.9749,31.9842,31.9655,31.9842,47380.0
2020-08-14 14:30:00,34.12,34.12,34.12,34.12,13867.0,31.9842,31.9842,31.9842,31.9842,13867.0
2020-08-14 15:00:00,34.12,34.12,34.1,34.1,13941.0,31.9842,31.9842,31.9655,31.9655,13941.0
2020-08-14 15:30:00,34.1,34.15,34.1,34.15,79353.0,31.9655,32.0124,31.9655,32.0124,79353.0
2020-08-17 09:30:00,35.1,35.2,35.03,35.15,206246.0,32.9029,32.9966,32.8373,32.9498,206246.0
2020-08-17 10:00:00,35.15,35.15,35.06,35.12,238620.0,32.9498,32.9498,32.8654,32.9216,238620.0
2020-08-17 10:30:00,35.12,35.12,35.08,35.12,90151.0,32.9216,32.9216,32.8841,32.9216,90151.0
2020-08-17 11:00:00,35.12,35.15,35.1,35.15,24262.0,32.9216,32.9498,32.9029,32.9498,24262.0
2020-08-17 11:30:00,35.15,35.15,35.12,35.12,38789.0,32.9498,32.9498,32.9216,32.9216,38789.0
2020-08-17 12:00:00,35.12,35.15,35.12,35.14,42202.0,32.9216,32.9498,32.9216,32.9404,42202.0
2020-08-17 12:30:00,35.15,35.18,35.15,35.18,19975.0,32.9498,32.9779,32.9498,32.9779,19975.0
2020-08-17 13:00:00,35.17,35.22,35.17,35.22,45724.0,32.9685,33.0154,32.9685,33.0154,45724.0
2020-08-17 13:30:00,35.22,35.22,35.21,35.21,10556.0,33.0154,33.0154,33.006,33.006,10556.0
2020-08-17 14:00:00,35.21,35.23,35.2,35.23,19228.0,33.006,33.0247,32.9966,33.0247,19228.0
2020-08-17 14:30:00,35.24,35.26,35.21,35.21,87387.0,33.0341,33.0529,33.006,33.006,87387.0
2020-08-17 15:00:00,35.21,35.21,35.17,35.18,27252.0,33.006,33.006,32.9685,32.9779,27252.0
2020-08-17 15:30:00,35.19,35.23,35.19,35.22,63814.0,32.9873,33.0247,32.9873,33.0154,63814.0
2020-08-18 09:30:00,35.19,35.19,35.04,35.06,137682.0,32.9873,32.9873,32.8466,32.8654,137682.0
2020-08-18 10:00:00,35.06,35.07,34.95,34.97,131215.0,32.8654,32.8748,32.7623,32.781,131215.0
2020-08-18 10:30:00,34.97,35.06,34.96,35.04,78666.0,32.781,32.8654,32.7716,32.8466,78666.0
2020-08-18 11:00:00,35.03,35.07,35.01,35.06,30866.0,32.8373,32.8748,32.8185,32.8654,30866.0
2020-08-18 11:30:00,35.04,35.07,35.04,35.07,27100.0,32.8466,32.8748,32.8466,32.8748,27100.0
2020-08-18 12:00:00,35.06,35.1,35.06,35.08,24299.0,32.8654,32.9029,32.8654,32.8841,24299.0
2020-08-18 12:30:00,35.09,35.13,35.09,35.13,14716.0,32.8935,32.931,32.8935,32.931,14716.0
2020-08-18 13:00:00,35.12,35.13,35.1,35.1,19343.0,32.9216,32.931,32.9029,32.9029,19343.0
2020-08-18 13:30:00,35.1,35.1,35.09,35.1,12700.0,32.9029,32.9029,32.8935,32.9029,12700.0
2020-08-18 14:00:00,35.09,35.09,35.08,35.08,8500.0,32.8935,32.8935,32.8841,32.8841,8500.0
2020-08-18 14:30:00,35.08,35.08,35.06,35.06,16581.0,32.8841,32.8841,32.8654,32.8654,16581.0
2020-08-18 15:00:00,35.06,35.13,35.06,35.1,57108.0,32.8654,32.931,32.8654,32.9029,57108.0
2020-08-18 15:30:00,35.1,35.12,35.07,35.12,124818.0,32.9029,32.9216,32.8748,32.9216,124818.0
2020-08-19 09:30:00,34.7,34.74,34.65,34.68,227631.0,32.5279,32.5654,32.4811,32.5092,227631.0
2020-08-19 10:00:00,34.69,34.74,34.69,34.74,78633.0,32.5185,32.5654,32.5185,32.5654,78633.0
2020-08-19 10:30:00,34.74,34.77,34.71,34.72,43723.0,32.5654,32.5935,32.5373,32.5467,43723.0
2020-08-19 11:00:00,34.72,34.72,34.65,34.67,24992.0,32.5467,32.5467,32.4811,32.4998,24992.0
2020-08-19 11:30:00,34.69,34.72,34.68,34.71,6040.0,32.5185,32.5467,32.5092,32.5373,6040.0
2020-08-19 12:00:00,34.71,34.72,34.7,34.7,39600.0,32.5373,32.5467,32.5279,32.5279,39600.0
2020-08-19 12:30:00,34.69,34.69,34.68,34.68,14361.0,32.5185,32.5185,32.5092,32.5092,14361.0
2020-08-19 13:00:00,34.69,34.71,34.67,34.7,14022.0,32.5185,32.5373,32.4998,32.5279,14022.0
2020-08-19 13:30:00,34.71,34.73,34.71,34.73,24216.0,32.5373,32.556,32.5373,32.556,24216.0
2020-08-19 14:00:00,34.72,34.73,34.51,34.56,107194.0,32.5467,32.556,32.3498,32.3967,107194.0
2020-08-19 14:30:00,34.57,34.62,34.55,34.61,43493.0,32.4061,32.4529,32.3873,32.4436,43493.0
2020-08-19 15:00:00,34.62,34.63,34.54,34.56,210880.0,32.4529,32.4623,32.3779,32.3967,210880.0
2020-08-19 15:30:00,34.55,34.55,34.45,34.47,120657.0,32.3873,32.3873,32.2936,32.3123,120657.0
2020-08-20 09:30:00,34.18,34.28,34.15,34.28,325748.0,32.0405,32.1342,32.0124,32.1342,325748.0
2020-08-20 10:00:00,34.26,34.29,34.24,34.28,147864.0,32.1155,32.1436,32.0967,32.1342,147864.0
2020-08-20 10:30:00,34.28,34.35,34.28,34.31,70567.0,32.1342,32.1998,32.1342,32.1623,70567.0
2020-08-20 11:00:00,34.31,34.34,34.28,34.33,13589.0,32.1623,32.1905,32.1342,32.1811,13589.0
2020-08-20 11:30:00,34.33,34.4,34.33,34.4,34047.0,32.1811,32.2467,32.1811,32.2467,34047.0
2020-08-20 12:00:00,34.4,34.44,34.4,34.42,87476.0,32.2467,32.2842,32.2467,32.2654,87476.0
2020-08-20 12:30:00,34.42,34.44,34.42,34.42,11300.0,32.2654,32.2842,32.2654,32.2654,11300.0
2020-08-20 13:00:00,34.44,34.44,34.42,34.42,24300.0,32.2842,32.2842,32.2654,32.2654,24300.0
2020-08-20 13:30:00,34.42,34.47,34.42,34.44,40866.0,32.2654,32.3123,32.2654,32.2842,40866.0
2020-08-20 14:00:00,34.45,34.49,34.44,34.48,29001.0,32.2936,32.3311,32.2842,32.3217,29001.0
2020-08-20 14:30:00,34.49,34.51,34.48,34.49,29676.0,32.3311,32.3498,32.3217,32.3311,29676.0
2020-08-20 15:00:00,34.49,34.53,34.47,34.48,58498.0,32.3311,32.3686,32.3123,32.3217,58498.0
2020-08-20 15:30:00,34.48,34.49,34.44,34.49,179151.0,32.3217,32.3311,32.2842,32.3311,179151.0
2020-08-21 09:30:00,34.42,34.42,34.32,34.38,204804.0,32.2654,32.2654,32.1717,32.228,204804.0
2020-08-21 10:00:00,34.38,34.39,34.35,34.39,71460.0,32.228,32.2373,32.1998,32.2373,71460.0
2020-08-21 10:30:00,34.4,34.6,34.38,34.51,267547.0,32.2467,32.4342,32.228,32.3498,267547.0
2020-08-21 11:00:00,34.51,34.51,34.44,34.49,49980.0,32.3498,32.3498,32.2842,32.3311,49980.0
2020-08-21 11:30:00,34.48,34.48,34.43,34.45,51331.0,32.3217,32.3217,32.2748,32.2936,51331.0
2020-08-21 12:00:00,34.44,34.47,34.42,34.42,30926.0,32.2842,32.3123,32.2654,32.2654,30926.0
2020-08-21 12:30:00,34.42,34.42,34.37,34.39,29670.0,32.2654,32.2654,32.2186,32.2373,29670.0
2020-08-21 13:00:00,34.39,34.4,34.38,34.39,38909.0,32.2373,32.2467,32.228,32.2373,38909.0
2020-08-21 13:30:00,34.38,34.42,34.38,34.4,22500.0,32.228,32.2654,32.228,32.2467,22500.0
2020-08-21 14:00:00,34.4,34.44,34.4,34.43,61229.0,32.2467,32.2842,32.2467,32.2748,61229.0
2020-08-21 14:30:00,34.44,34.45,34.42,34.44,49934.0,32.2842,32.2936,32.2654,32.2842,49934.0
2020-08-21 15:00:00,34.46,34.46,34.43,34.44,14072.0,32.3029,32.3029,32.2748,32.2842,14072.0
2020-08-21 15:30:00,34.44,34.49,34.42,34.48,56276.0,32.2842,32.3311,32.2654,32.3217,56276.0
2020-08-24 09:30:00,34.85,34.85,34.72,34.74,68535.0,32.6685,32.6685,32.5467,32.5654,68535.0
2020-08-24 10:00:00,34.74,34.78,34.68,34.72,67013.0,32.5654,32.6029,32.5092,32.5467,67013.0
2020-08-24 10:30:00,34.72,34.74,34.65,34.65,53375.0,32.5467,32.5654,32.4811,32.4811,53375.0
2020-08-24 11:00:00,34.65,34.69,34.65,34.65,24402.0,32.4811,32.5185,32.4811,32.4811,24402.0
2020-08-24 11:30:00,34.66,34.75,34.66,34.72,34533.0,32.4904,32.5748,32.4904,32.5467,34533.0
2020-08-24 12:00:00,34.73,34.74,34.71,34.71,22777.0,32.556,32.5654,32.5373,32.5373,22777.0
2020-08-24 12:30:00,34.72,34.72,34.69,34.72,12080.0,32.5467,32.5467,32.5185,32.5467,12080.0
2020-08-24 13:00:00,34.71,34.72,34.71,34.71,6200.0,32.5373,32.5467,32.5373,32.5373,6200.0
2020-08-24 13:30:00,34.71,34.71,34.65,34.67,40216.0,32.5373,32.5373,32.4811,32.4998,40216.0
2020-08-24 14:00:00,34.67,34.67,34.64,34.64,15958.0,32.4998,32.4998,32.4717,32.4717,15958.0
2020-08-24 14:30:00,34.65,34.67,34.63,34.67,96265.0,32.4811,32.4998,32.4623,32.4998,96265.0
2020-08-24 15:00:00,34.68,34.7,34.67,34.7,47047.0,32.5092,32.5279,32.4998,32.5279,47047.0
2020-08-24 15:30:00,34.7,34.75,34.69,34.75,108802.0,32.5279,32.5748,32.5185,32.5748,108802.0
2020-08-25 09:30:00,34.82,34.86,34.78,34.85,118341.0,32.6404,32.6779,32.6029,32.6685,118341.0
2020-08-25 10:00:00,34.85,34.9,34.83,34.87,50750.0,32.6685,32.7154,32.6498,32.6873,50750.0
2020-08-25 10:30:00,34.86,34.88,34.81,34.85,50863.0,32.6779,32.6967,32.631,32.6685,50863.0
2020-08-25 11:00:00,34.85,34.87,34.83,34.84,51295.0,32.6685,32.6873,32.6498,32.6592,51295.0
2020-08-25 11:30:00,34.83,34.85,34.81,34.84,53628.0,32.6498,32.6685,32.631,32.6592,53628.0
2020-08-25 12:00:00,34.83,34.83,34.8,34.81,18340.0,32.6498,32.6498,32.6217,32.631,18340.0
2020-08-25 12:30:00,34.81,34.81,34.78,34.8,25377.0,32.631,32.631,32.6029,32.6217,25377.0
2020-08-25 13:00:00,34.81,34.83,34.78,34.83,27158.0,32.631,32.6498,32.6029,32.6498,27158.0
2020-08-25 13:30:00,34.83,34.84,34.81,34.83,26024.0,32.6498,32.6592,32.631,32.6498,26024.0
2020-08-25 14:00:00,34.83,34.88,34.83,34.88,65365.0,32.6498,32.6967,32.6498,32.6967,65365.0
2020-08-25 14:30:00,34.88,34.9,34.88,34.9,28115.0,32.6967,32.7154,32.6967,32.7154,28115.0
2020-08-25 15:00:00,34.9,34.93,34.9,34.92,21820.0,32.7154,32.7435,32.7154,32.7342,21820.0
2020-08-25 15:30:00,34.92,34.93,34.87,34.93,105015.0,32.7342,32.7435,32.6873,32.7435,105015.0
2020-08-26 09:30:00,34.52,34.59,34.51,34.53,69072.0,32.3592,32.4248,32.3498,32.3686,69072.0
2020-08-26 10:00:00,34.52,34.56,34.49,34.52,28763.0,32.3592,32.3967,32.3311,32.3592,28763.0
2020-08-26 10:30:00,34.53,34.56,34.53,34.55,53288.0,32.3686,32.3967,32.3686,32.3873,53288.0
2020-08-26 11:00:00,34.56,34.56,34.53,34.55,28803.0,32.3967,32.3967,32.3686,32.3873,28803.0
2020-08-26 11:30:00,34.56,34.6,34.56,34.56,126916.0,32.3967,32.4342,32.3967,32.3967,126916.0
2020-08-26 12:00:00,34.56,34.6,34.56,34.6,49662.0,32.3967,32.4342,32.3967,32.4342,49662.0
2020-08-26 12:30:00,34.6,34.6,34.52,34.52,127820.0,32.4342,32.4342,32.3592,32.3592,127820.0
2020-08-26 13:00:00,34.52,34.53,34.48,34.48,97185.0,32.3592,32.3686,32.3217,32.3217,97185.0
2020-08-26 13:30:00,34.48,34.5,34.48,34.49,42569.0,32.3217,32.3404,32.3217,32.3311,42569.0
2020-08-26 14:00:00,34.49,34.54,34.49,34.54,40168.0,32.3311,32.3779,32.3311,32.3779,40168.0
2020-08-26 14:30:00,34.53,34.53,34.47,34.49,25000.0,32.3686,32.3686,32.3123,32.3311,25000.0
2020-08-26 15:00:00,34.49,34.55,34.49,34.54,16748.0,32.3311,32.3873,32.3311,32.3779,16748.0
2020-08-26 15:30:00,34.55,34.55,34.52,34.53,58930.0,32.3873,32.3873,32.3592,32.3686,58930.0
2020-08-27 09:30:00,34.75,34.83,34.63,34.73,264059.0,32.5748,32.6498,32.4623,32.556,264059.0
2020-08-27 10:00:00,34.72,34.72,34.62,34.69,67528.0,32.5467,32.5467,32.4529,32.5185,67528.0
2020-08-27 10:30:00,34.69,34.7,34.6,34.64,55032.0,32.5185,32.5279,32.4342,32.4717,55032.0
2020-08-27 11:00:00,34.64,34.66,34.59,34.61,69746.0,32.4717,32.4904,32.4248,32.4436,69746.0
2020-08-27 11:30:00,34.61,34.68,34.59,34.67,36788.0,32.4436,32.5092,32.4248,32.4998,36788.0
2020-08-27 12:00:00,34.65,34.65,34.63,34.63,53095.0,32.4811,32.4811,32.4623,32.4623,53095.0
2020-08-27 12:30:00,34.63,34.63,34.51,34.56,46982.0,32.4623,32.4623,32.3498,32.3967,46982.0
2020-08-27 13:00:00,34.55,34.66,34.55,34.66,95684.0,32.3873,32.4904,32.3873,32.4904,95684.0
2020-08-27 13:30:00,34.67,34.71,34.66,34.71,56642.0,32.4998,32.5373,32.4904,32.5373,56642.0
2020-08-27 14:00:00,34.71,34.71,34.67,34.69,24041.0,32.5373,32.5373,32.4998,32.5185,24041.0
2020-08-27 14:30:00,34.69,34.7,34.66,34.66,156949.0,32.5185,32.5279,32.4904,32.4904,156949.0
2020-08-27 15:00:00,34.66,34.69,34.65,34.67,29970.0,32.4904,32.5185,32.4811,32.4998,29970.0
2020-08-27 15:30:00,34.67,34.71,34.67,34.67,92048.0,32.4998,32.5373,32.4998,32.4998,92048.0
2020-08-28 09:30:00,35.61,35.67,35.54,35.64,208625.0,33.381,33.4372,33.3153,33.4091,208625.0
2020-08-28 10:00:00,35.65,35.75,35.6,35.74,334949.0,33.4185,33.5122,33.3716,33.5028,334949.0
2020-08-28 10:30:00,35.72,35.76,35.65,35.71,130184.0,33.4841,33.5216,33.4185,33.4747,130184.0
2020-08-28 11:00:00,35.72,35.76,35.69,35.76,318492.0,33.4841,33.5216,33.456,33.5216,318492.0
2020-08-28 11:30:00,35.76,35.79,35.75,35.75,164191.0,33.5216,33.5497,33.5122,33.5122,164191.0
2020-08-28 12:00:00,35.74,35.76,35.74,35.74,37075.0,33.5028,33.5216,33.5028,33.5028,37075.0
2020-08-28 12:30:00,35.74,35.76,35.73,35.76,46028.0,33.5028,33.5216,33.4934,33.5216,46028.0
2020-08-28 13:00:00,35.76,35.76,35.72,35.72,27945.0,33.5216,33.5216,33.4841,33.4841,27945.0
2020-08-28 13:30:00,35.72,35.74,35.72,35.74,36750.0,33.4841,33.5028,33.4841,33.5028,36750.0
2020-08-28 14:00:00,35.74,35.74,35.74,35.74,6631.0,33.5028,33.5028,33.5028,33.5028,6631.0
2020-08-28 14:30:00,35.74,35.74,35.72,35.72,19448.0,33.5028,33.5028,33.4841,33.4841,19448.0
2020-08-28 15:00:00,35.72,35.72,35.71,35.72,48842.0,33.4841,33.4841,33.4747,33.4841,48842.0
2020-08-28 15:30:00,35.72,35.78,35.72,35.78,88738.0,33.4841,33.5403,33.4841,33.5403,88738.0
2020-08-31 09:30:00,35.44,35.44,35.29,35.33,123228.0,33.2216,33.2216,33.081,33.1185,123228.0
2020-08-31 10:00:00,35.33,35.33,35.25,35.29,141443.0,33.1185,33.1185,33.0435,33.081,141443.0
2020-08-31 10:30:00,35.3,35.33,35.3,35.31,55395.0,33.0904,33.1185,33.0904,33.0997,55395.0
2020-08-31 11:00:00,35.3,35.33,35.21,35.22,91442.0,33.0904,33.1185,33.006,33.0154,91442.0
2020-08-31 11:30:00,35.22,35.29,35.21,35.29,47132.0,33.0154,33.081,33.006,33.081,47132.0
2020-08-31 12:00:00,35.28,35.32,35.28,35.29,28730.0,33.0716,33.1091,33.0716,33.081,28730.0
2020-08-31 12:30:00,35.29,35.31,35.26,35.28,92217.0,33.081,33.0997,33.0529,33.0716,92217.0
2020-08-31 13:00:00,35.27,35.29,35.26,35.28,28957.0,33.0622,33.081,33.0529,33.0716,28957.0
2020-08-31 13:30:00,35.29,35.31,35.28,35.3,12400.0,33.081,33.0997,33.0716,33.0904,12400.0
2020-08-31 14:00:00,35.3,35.3,35.29,35.29,9691.0,33.0904,33.0904,33.081,33.081,9691.0
2020-08-31 14:30:00,35.29,35.33,35.28,35.33,7976.0,33.081,33.1185,33.0716,33.1185,7976.0
2020-08-31 15:00:00,35.32,35.37,35.3,35.36,13782.0,33.1091,33.156,33.0904,33.1466,13782.0
2020-08-31 15:30:00,35.34,35.42,35.34,35.36,69242.0,33.1279,33.2029,33.1279,33.1466,69242.0
2020-09-01 09:30:00,35.86,35.9,35.76,35.83,236297.0,33.6153,33.6528,33.5216,33.5872,236297.0
2020-09-01 10:00:00,35.84,35.9,35.8,35.89,132450.0,33.5966,33.6528,33.5591,33.6434,132450.0
2020-09-01 10:30:00,35.88,35.89,35.85,35.85,30293.0,33.6341,33.6434,33.6059,33.6059,30293.0
2020-09-01 11:00:00,35.85,35.87,35.81,35.81,25500.0,33.6059,33.6247,33.5684,33.5684,25500.0
2020-09-01 11:30:00,35.82,35.84,35.81,35.83,34943.0,33.5778,33.5966,33.5684,33.5872,34943.0
2020-09-01 12:00:00,35.85,35.87,35.84,35.87,25836.0,33.6059,33.6247,33.5966,33.6247,25836.0
2020-09-01 12:30:00,35.87,35.87,35.83,35.84,18710.0,33.6247,33.6247,33.5872,33.5966,18710.0
2020-09-01 13:00:00,35.83,35.83,35.79,35.8,10110.0,33.5872,33.5872,33.5497,33.5591,10110.0
2020-09-01 13:30:00,35.79,35.81,35.78,35.81,22100.0,33.5497,33.5684,33.5403,33.5684,22100.0
2020-09-01 14:00:00,35.82,35.84,35.82,35.83,80146.0,33.5778,33.5966,33.5778,33.5872,80146.0
2020-09-01 14:30:00,35.83,35.83,35.8,35.83,26239.0,33.5872,33.5872,33.5591,33.5872,26239.0
2020-09-01 15:00:00,35.83,35.85,35.81,35.84,56991.0,33.5872,33.6059,33.5684,33.5966,56991.0
2020-09-01 15:30:00,35.85,35.94,35.85,35.92,78789.0,33.6059,33.6903,33.6059,33.6716,78789.0
2020-09-02 09:30:00,35.88,35.88,35.67,35.68,372580.0,33.6341,33.6341,33.4372,33.4466,372580.0
2020-09-02 10:00:00,35.68,35.72,35.65,35.71,50163.0,33.4466,33.4841,33.4185,33.4747,50163.0
2020-09-02 10:30:00,35.71,35.76,35.7,35.76,36714.0,33.4747,33.5216,33.4653,33.5216,36714.0
2020-09-02 11:00:00,35.76,35.76,35.71,35.73,140069.0,33.5216,33.5216,33.4747,33.4934,140069.0
2020-09-02 11:30:00,35.75,35.76,35.69,35.72,83128.0,33.5122,33.5216,33.456,33.4841,83128.0
2020-09-02 12:00:00,35.72,35.72,35.65,35.7,48870.0,33.4841,33.4841,33.4185,33.4653,48870.0
2020-09-02 12:30:00,35.69,35.79,35.68,35.79,38221.0,33.456,33.5497,33.4466,33.5497,38221.0
2020-09-02 13:00:00,35.77,35.8,35.77,35.79,15084.0,33.5309,33.5591,33.5309,33.5497,15084.0
2020-09-02 13:30:00,35.78,35.78,35.76,35.78,8939.0,33.5403,33.5403,33.5216,33.5403,8939.0
2020-09-02 14:00:00,35.78,35.8,35.77,35.8,20739.0,33.5403,33.5591,33.5309,33.5591,20739.0
2020-09-02 14:30:00,35.81,35.83,35.8,35.83,30155.0,33.5684,33.5872,33.5591,33.5872,30155.0
2020-09-02 15:00:00,35.83,35.92,35.82,35.91,55878.0,33.5872,33.6716,33.5778,33.6622,55878.0
2020-09-02 15:30:00,35.92,35.92,35.88,35.88,73554.0,33.6716,33.6716,33.6341,33.6341,73554.0
2020-09-03 09:30:00,35.58,35.59,35.52,35.59,62462.0,33.3528,33.3622,33.2966,33.3622,62462.0
2020-09-03 10:00:00,35.58,35.59,35.48,35.49,68539.0,33.3528,33.3622,33.2591,33.2685,68539.0
2020-09-03 10:30:00,35.49,35.53,35.43,35.51,40417.0,33.2685,33.306,33.2122,33.2872,40417.0
2020-09-03 11:00:00,35.48,35.48,35.24,35.32,83251.0,33.2591,33.2591,33.0341,33.1091,83251.0
2020-09-03 11:30:00,35.33,35.41,35.3,35.37,28117.0,33.1185,33.1935,33.0904,33.156,28117.0
2020-09-03 12:00:00,35.38,35.43,35.35,35.37,20863.0,33.1654,33.2122,33.1372,33.156,20863.0
2020-09-03 12:30:00,35.38,35.38,35.29,35.34,30956.0,33.1654,33.1654,33.081,33.1279,30956.0
2020-09-03 13:00:00,35.32,35.35,35.28,35.35,57355.0,33.1091,33.1372,33.0716,33.1372,57355.0
2020-09-03 13:30:00,35.35,35.35,35.25,35.31,19854.0,33.1372,33.1372,33.0435,33.0997,19854.0
2020-09-03 14:00:00,35.3,35.33,35.29,35.32,28586.0,33.0904,33.1185,33.081,33.1091,28586.0
2020-09-03 14:30:00,35.33,35.35,35.24,35.24,26815.0,33.1185,33.1372,33.0341,33.0341,26815.0
2020-09-03 15:00:00,35.25,35.32,35.23,35.28,30222.0,33.0435,33.1091,33.0247,33.0716,30222.0
2020-09-03 15:30:00,35.28,35.36,35.27,35.29,197756.0,33.0716,33.1466,33.0622,33.081,197756.0
2020-09-04 09:30:00,35.27,35.41,35.24,35.29,76201.0,33.0622,33.1935,33.0341,33.081,76201.0
2020-09-04 10:00:00,35.28,35.34,35.15,35.15,44918.0,33.0716,33.1279,32.9498,32.9498,44918.0
2020-09-04 10:30:00,35.18,35.18,34.95,35.08,81494.0,32.9779,32.9779,32.7623,32.8841,81494.0
2020-09-04 11:00:00,35.07,35.08,35.03,35.06,22584.0,32.8748,32.8841,32.8373,32.8654,22584.0
2020-09-04 11:30:00,35.06,35.23,35.06,35.21,51500.0,32.8654,33.0247,32.8654,33.006,51500.0
2020-09-04 12:00:00,35.21,35.28,35.18,35.28,32929.0,33.006,33.0716,32.9779,33.0716,32929.0
2020-09-04 12:30:00,35.28,35.31,35.23,35.26,37551.0,33.0716,33.0997,33.0247,33.0529,37551.0
2020-09-04 13:00:00,35.26,35.28,35.22,35.28,18309.0,33.0529,33.0716,33.0154,33.0716,18309.0
2020-09-04 13:30:00,35.28,35.35,35.25,35.35,24178.0,33.0716,33.1372,33.0435,33.1372,24178.0
2020-09-04 14:00:00,35.34,35.39,35.33,35.38,17900.0,33.1279,33.1747,33.1185,33.1654,17900.0
2020-09-04 14:30:00,35.37,35.44,35.36,35.43,11675.0,33.156,33.2216,33.1466,33.2122,11675.0
2020-09-04 15:00:00,35.42,35.46,35.35,35.45,26834.0,33.2029,33.2403,33.1372,33.231,26834.0
2020-09-04 15:30:00,35.44,35.45,35.31,35.31,87008.0,33.2216,33.231,33.0997,33.0997,87008.0
2020-09-08 09:30:00,34.43,34.45,34.34,34.44,325921.0,32.2748,32.2936,32.1905,32.2842,325921.0
2020-09-08 10:00:00,34.44,34.55,34.37,34.54,65897.0,32.2842,32.3873,32.2186,32.3779,65897.0
2020-09-08 10:30:00,34.55,34.55,34.44,34.48,112650.0,32.3873,32.3873,32.2842,32.3217,112650.0
2020-09-08 11:00:00,34.45,34.57,34.45,34.54,45339.0,32.2936,32.4061,32.2936,32.3779,45339.0
2020-09-08 11:30:00,34.54,34.54,34.49,34.53,53511.0,32.3779,32.3779,32.3311,32.3686,53511.0
2020-09-08 12:00:00,34.52,34.6,34.52,34.56,18009.0,32.3592,32.4342,32.3592,32.3967,18009.0
2020-09-08 12:30:00,34.55,34.58,34.54,34.58,10277.0,32.3873,32.4154,32.3779,32.4154,10277.0
2020-09-08 13:00:00,34.56,34.56,34.53,34.53,12577.0,32.3967,32.3967,32.3686,32.3686,12577.0
2020-09-08 13:30:00,34.53,34.58,34.52,34.56,16723.0,32.3686,32.4154,32.3592,32.3967,16723.0
2020-09-08 14:00:00,34.55,34.55,34.48,34.48,12479.0,32.3873,32.3873,32.3217,32.3217,12479.0
2020-09-08 14:30:00,34.47,34.47,34.41,34.47,14679.0,32.3123,32.3123,32.2561,32.3123,14679.0
2020-09-08 15:00:00,34.47,34.47,34.43,34.47,11676.0,32.3123,32.3123,32.2748,32.3123,11676.0
2020-09-08 15:30:00,34.47,34.49,34.37,34.37,106072.0,32.3123,32.3311,32.2186,32.2186,106072.0
2020-09-09 09:30:00,34.09,34.15,34.09,34.14,219563.0,31.9561,32.0124,31.9561,32.003,219563.0
2020-09-09 10:00:00,34.15,34.17,34.09,34.15,304296.0,32.0124,32.0311,31.9561,32.0124,304296.0
2020-09-09 10:30:00,34.14,34.17,34.14,34.15,89390.0,32.003,32.0311,32.003,32.0124,89390.0
2020-09-09 11:00:00,34.17,34.22,34.17,34.21,59995.0,32.0311,32.078,32.0311,32.0686,59995.0
2020-09-09 11:30:00,34.21,34.24,34.2,34.24,157767.0,32.0686,32.0967,32.0592,32.0967,157767.0
2020-09-09 12:00:00,34.24,34.24,34.22,34.24,19159.0,32.0967,32.0967,32.078,32.0967,19159.0
2020-09-09 12:30:00,34.24,34.25,34.21,34.21,133761.0,32.0967,32.1061,32.0686,32.0686,133761.0
2020-09-09 13:00:00,34.21,34.26,34.21,34.22,49188.0,32.0686,32.1155,32.0686,32.078,49188.0
2020-09-09 13:30:00,34.22,34.26,34.21,34.22,56898.0,32.078,32.1155,32.0686,32.078,56898.0
2020-09-09 14:00:00,34.22,34.29,34.22,34.25,76104.0,32.078,32.1436,32.078,32.1061,76104.0
2020-09-09 14:30:00,34.26,34.29,34.26,34.29,12072.0,32.1155,32.1436,32.1155,32.1436,12072.0
2020-09-09 15:00:00,34.3,34.33,34.28,34.31,45245.0,32.153,32.1811,32.1342,32.1623,45245.0
2020-09-09 15:30:00,34.31,34.32,34.22,34.22,170063.0,32.1623,32.1717,32.078,32.078,170063.0
2020-09-10 09:30:00,34.01,34.05,33.97,34.02,39151.0,31.8811,31.9186,31.8436,31.8905,39151.0
2020-09-10 10:00:00,34.01,34.04,33.97,33.97,56174.0,31.8811,31.9092,31.8436,31.8436,56174.0
2020-09-10 10:30:00,33.97,33.99,33.88,33.88,50324.0,31.8436,31.8624,31.7593,31.7593,50324.0
2020-09-10 11:00:00,33.88,33.95,33.87,33.92,26839.0,31.7593,31.8249,31.7499,31.7967,26839.0
2020-09-10 11:30:00,33.93,33.96,33.9,33.91,39390.0,31.8061,31.8342,31.778,31.7874,39390.0
2020-09-10 12:00:00,33.91,33.94,33.88,33.9,15755.0,31.7874,31.8155,31.7593,31.778,15755.0
2020-09-10 12:30:00,33.9,33.9,33.82,33.86,23926.0,31.778,31.778,31.703,31.7405,23926.0
2020-09-10 13:00:00,33.85,33.87,33.81,33.81,39351.0,31.7311,31.7499,31.6936,31.6936,39351.0
2020-09-10 13:30:00,33.81,33.82,33.76,33.76,23518.0,31.6936,31.703,31.6468,31.6468,23518.0
2020-09-10 14:00:00,33.76,33.77,33.67,33.67,32766.0,31.6468,31.6561,31.5624,31.5624,32766.0
2020-09-10 14:30:00,33.68,33.75,33.68,33.74,88754.0,31.5718,31.6374,31.5718,31.628,88754.0
2020-09-10 15:00:00,33.74,33.74,33.62,33.67,319507.0,31.628,31.628,31.5155,31.5624,319507.0
2020-09-10 15:30:00,33.67,33.67,33.58,33.58,483427.0,31.5624,31.5624,31.478,31.478,483427.0
2020-09-11 09:30:00,34.15,34.21,34.1,34.13,181734.0,32.0124,32.0686,31.9655,31.9936,181734.0
2020-09-11 10:00:00,34.13,34.15,34.09,34.13,38599.0,31.9936,32.0124,31.9561,31.9936,38599.0
2020-09-11 10:30:00,34.14,34.16,34.12,34.12,113270.0,32.003,32.0217,31.9842,31.9842,113270.0
2020-09-11 11:00:00,34.12,34.17,34.12,34.12,23820.0,31.9842,32.0311,31.9842,31.9842,23820.0
2020-09-11 11:30:00,34.11,34.11,34.07,34.08,21300.0,31.9749,31.9749,31.9374,31.9467,21300.0
2020-09-11 12:00:00,34.08,34.13,34.07,34.11,6160.0,31.9467,31.9936,31.9374,31.9749,6160.0
2020-09-11 12:30:00,34.09,34.09,34.06,34.06,17879.0,31.9561,31.9561,31.928,31.928,17879.0
2020-09-11 13:00:00,34.05,34.05,34.0,34.0,66087.0,31.9186,31.9186,31.8717,31.8717,66087.0
2020-09-11 13:30:00,33.99,34.03,33.99,34.01,39816.0,31.8624,31.8999,31.8624,31.8811,39816.0
2020-09-11 14:00:00,33.99,34.11,33.99,34.1,156483.0,31.8624,31.9749,31.8624,31.9655,156483.0
2020-09-11 14:30:00,34.11,34.18,34.11,34.12,188600.0,31.9749,32.0405,31.9749,31.9842,188600.0
2020-09-11 15:00:00,34.12,34.15,34.06,34.15,254976.0,31.9842,32.0124,31.928,32.0124,254976.0
2020-09-11 15:30:00,34.15,34.15,34.06,34.12,273501.0,32.0124,32.0124,31.928,31.9842,273501.0
2020-09-14 09:30:00,34.33,34.44,34.33,34.42,134368.0,32.1811,32.2842,32.1811,32.2654,134368.0
2020-09-14 10:00:00,34.43,34.5,34.43,34.49,236900.0,32.2748,32.3404,32.2748,32.3311,236900.0
2020-09-14 10:30:00,34.49,34.53,34.46,34.53,159361.0,32.3311,32.3686,32.3029,32.3686,159361.0
2020-09-14 11:00:00,34.53,34.56,34.49,34.56,294583.0,32.3686,32.3967,32.3311,32.3967,294583.0
2020-09-14 11:30:00,34.56,34.58,34.56,34.56,114776.0,32.3967,32.4154,32.3967,32.3967,114776.0
2020-09-14 12:00:00,34.56,34.56,34.48,34.51,129869.0,32.3967,32.3967,32.3217,32.3498,129869.0
2020-09-14 12:30:00,34.51,34.53,34.49,34.51,69863.0,32.3498,32.3686,32.3311,32.3498,69863.0
2020-09-14 13:00:00,34.51,34.52,34.47,34.49,68435.0,32.3498,32.3592,32.3123,32.3311,68435.0
2020-09-14 13:30:00,34.49,34.55,34.47,34.54,101602.0,32.3311,32.3873,32.3123,32.3779,101602.0
2020-09-14 14:00:00,34.53,34.6,34.53,34.58,93543.0,32.3686,32.4342,32.3686,32.4154,93543.0
2020-09-14 14:30:00,34.6,34.6,34.54,34.56,63125.0,32.4342,32.4342,32.3779,32.3967,63125.0
2020-09-14 15:00:00,34.59,34.61,34.54,34.58,43287.0,32.4248,32.4436,32.3779,32.4154,43287.0
2020-09-14 15:30:00,34.58,34.67,34.58,34.61,354431.0,32.4154,32.4998,32.4154,32.4436,354431.0
2020-09-15 09:30:00,35.19,35.24,35.17,35.23,120296.0,32.9873,33.0341,32.9685,33.0247,120296.0
2020-09-15 10:00:00,35.22,35.26,35.18,35.2,59219.0,33.0154,33.0529,32.9779,32.9966,59219.0
2020-09-15 10:30:00,35.19,35.22,35.15,35.2,60444.0,32.9873,33.0154,32.9498,32.9966,60444.0
2020-09-15 11:00:00,35.2,35.22,35.18,35.19,40225.0,32.9966,33.0154,32.9779,32.9873,40225.0
2020-09-15 11:30:00,35.19,35.22,35.17,35.18,24781.0,32.9873,33.0154,32.9685,32.9779,24781.0
2020-09-15 12:00:00,35.18,35.2,35.18,35.19,3189.0,32.9779,32.9966,32.9779,32.9873,3189.0
2020-09-15 12:30:00,35.2,35.2,35.19,35.2,13182.0,32.9966,32.9966,32.9873,32.9966,13182.0
2020-09-15 13:00:00,35.2,35.21,35.19,35.21,9060.0,32.9966,33.006,32.9873,33.006,9060.0
2020-09-15 13:30:00,35.21,35.22,35.21,35.21,10103.0,33.006,33.0154,33.006,33.006,10103.0
2020-09-15 14:00:00,35.2,35.2,35.18,35.19,4200.0,32.9966,32.9966,32.9779,32.9873,4200.0
2020-09-15 14:30:00,35.19,35.21,35.17,35.19,21099.0,32.9873,33.006,32.9685,32.9873,21099.0
2020-09-15 15:00:00,35.19,35.19,35.15,35.17,41783.0,32.9873,32.9873,32.9498,32.9685,41783.0
2020-09-15 15:30:00,35.16,35.2,35.13,35.18,85906.0,32.9591,32.9966,32.931,32.9779,85906.0
2020-09-16 09:30:00,35.09,35.1,35.01,35.09,156730.0,32.8935,32.9029,32.8185,32.8935,156730.0
2020-09-16 10:00:00,35.09,35.11,35.0,35.01,95773.0,32.8935,32.9123,32.8091,32.8185,95773.0
2020-09-16 10:30:00,35.0,35.03,34.98,35.01,68738.0,32.8091,32.8373,32.7904,32.8185,68738.0
2020-09-16 11:00:00,35.01,35.08,35.01,35.08,89229.0,32.8185,32.8841,32.8185,32.8841,89229.0
2020-09-16 11:30:00,35.08,35.1,35.03,35.03,15131.0,32.8841,32.9029,32.8373,32.8373,15131.0
2020-09-16 12:00:00,35.03,35.04,35.02,35.03,12552.0,32.8373,32.8466,32.8279,32.8373,12552.0
2020-09-16 12:30:00,35.02,35.02,34.99,35.01,5974.0,32.8279,32.8279,32.7998,32.8185,5974.0
2020-09-16 13:00:00,35.01,35.03,34.99,34.99,15500.0,32.8185,32.8373,32.7998,32.7998,15500.0
2020-09-16 13:30:00,34.98,35.01,34.94,35.01,41659.0,32.7904,32.8185,32.7529,32.8185,41659.0
2020-09-16 14:00:00,35.02,35.08,34.97,35.06,64279.0,32.8279,32.8841,32.781,32.8654,64279.0
2020-09-16 14:30:00,35.06,35.11,34.96,34.98,58423.0,32.8654,32.9123,32.7716,32.7904,58423.0
2020-09-16 15:00:00,34.99,35.04,34.9,34.9,62180.0,32.7998,32.8466,32.7154,32.7154,62180.0
2020-09-16 15:30:00,34.9,34.99,34.87,34.92,208380.0,32.7154,32.7998,32.6873,32.7342,208380.0
2020-09-17 09:30:00,34.75,34.86,34.69,34.86,36119.0,32.5748,32.6779,32.5185,32.6779,36119.0
2020-09-17 10:00:00,34.86,34.9,34.85,34.88,26029.0,32.6779,32.7154,32.6685,32.6967,26029.0
2020-09-17 10:30:00,34.88,34.92,34.87,34.9,7800.0,32.6967,32.7342,32.6873,32.7154,7800.0
2020-09-17 11:00:00,34.9,34.94,34.89,34.9,5872.0,32.7154,32.7529,32.706,32.7154,5872.0
2020-09-17 11:30:00,34.9,34.93,34.87,34.88,5026.0,32.7154,32.7435,32.6873,32.6967,5026.0
2020-09-17 12:00:00,34.88,34.89,34.85,34.89,9071.0,32.6967,32.706,32.6685,32.706,9071.0
2020-09-17 12:30:00,34.88,34.94,34.88,34.94,5557.0,32.6967,32.7529,32.6967,32.7529,5557.0
2020-09-17 13:00:00,34.94,34.94,34.92,34.92,8500.0,32.7529,32.7529,32.7342,32.7342,8500.0
2020-09-17 13:30:00,34.92,34.94,34.92,34.94,8770.0,32.7342,32.7529,32.7342,32.7529,8770.0
2020-09-17 14:00:00,34.94,34.97,34.94,34.94,3415.0,32.7529,32.781,32.7529,32.7529,3415.0
2020-09-17 14:30:00,34.95,34.98,34.95,34.98,5300.0,32.7623,32.7904,32.7623,32.7904,5300.0
2020-09-17 15:00:00,34.98,34.98,34.93,34.95,4543.0,32.7904,32.7904,32.7435,32.7623,4543.0
2020-09-17 15:30:00,34.92,34.97,34.92,34.94,38709.0,32.7342,32.781,32.7342,32.7529,38709.0
2020-09-18 09:30:00,35.45,35.46,35.33,35.36,129079.0,33.231,33.2403,33.1185,33.1466,129079.0
2020-09-18 10:00:00,35.37,35.41,35.37,35.39,39582.0,33.156,33.1935,33.156,33.1747,39582.0
2020-09-18 10:30:00,35.38,35.4,35.35,35.38,34000.0,33.1654,33.1841,33.1372,33.1654,34000.0
2020-09-18 11:00:00,35.37,35.4,35.36,35.38,41685.0,33.156,33.1841,33.1466,33.1654,41685.0
2020-09-18 11:30:00,35.38,35.38,35.35,35.37,35500.0,33.1654,33.1654,33.1372,33.156,35500.0
2020-09-18 12:00:00,35.37,35.4,35.36,35.38,18876.0,33.156,33.1841,33.1466,33.1654,18876.0
2020-09-18 12:30:00,35.39,35.39,35.36,35.37,25200.0,33.1747,33.1747,33.1466,33.156,25200.0
2020-09-18 13:00:00,35.38,35.41,35.32,35.32,26718.0,33.1654,33.1935,33.1091,33.1091,26718.0
2020-09-18 13:30:00,35.3,35.35,35.29,35.35,14700.0,33.0904,33.1372,33.081,33.1372,14700.0
2020-09-18 14:00:00,35.36,35.39,35.33,35.39,31622.0,33.1466,33.1747,33.1185,33.1747,31622.0
2020-09-18 14:30:00,35.38,35.39,35.35,35.38,22051.0,33.1654,33.1747,33.1372,33.1654,22051.0
2020-09-18 15:00:00,35.38,35.39,35.33,35.34,23016.0,33.1654,33.1747,33.1185,33.1279,23016.0
2020-09-18 15:30:00,35.34,35.35,35.29,35.32,101104.0,33.1279,33.1372,33.081,33.1091,101104.0
2020-09-21 09:30:00,34.91,34.92,34.82,34.91,103244.0,32.7248,32.7342,32.6404,32.7248,103244.0
2020-09-21 10:00:00,34.9,34.91,34.78,34.78,38391.0,32.7154,32.7248,32.6029,32.6029,38391.0
2020-09-21 10:30:00,34.78,34.81,34.74,34.79,35784.0,32.6029,32.631,32.5654,32.6123,35784.0
2020-09-21 11:00:00,34.78,34.85,34.78,34.85,118275.0,32.6029,32.6685,32.6029,32.6685,118275.0
2020-09-21 11:30:00,34.85,34.96,34.85,34.94,123887.0,32.6685,32.7716,32.6685,32.7529,123887.0
2020-09-21 12:00:00,34.94,34.99,34.94,34.94,81691.0,32.7529,32.7998,32.7529,32.7529,81691.0
2020-09-21 12:30:00,34.94,34.98,34.94,34.96,89219.0,32.7529,32.7904,32.7529,32.7716,89219.0
2020-09-21 13:00:00,34.96,35.02,34.93,35.01,65531.0,32.7716,32.8279,32.7435,32.8185,65531.0
2020-09-21 13:30:00,35.01,35.06,35.01,35.06,101565.0,32.8185,32.8654,32.8185,32.8654,101565.0
2020-09-21 14:00:00,35.06,35.1,35.04,35.1,118700.0,32.8654,32.9029,32.8466,32.9029,118700.0
2020-09-21 14:30:00,35.1,35.1,35.04,35.08,85838.0,32.9029,32.9029,32.8466,32.8841,85838.0
2020-09-21 15:00:00,35.08,35.16,35.08,35.15,144493.0,32.8841,32.9591,32.8841,32.9498,144493.0
2020-09-21 15:30:00,35.15,35.23,35.11,35.23,322028.0,32.9498,33.0247,32.9123,33.0247,322028.0
2020-09-22 09:30:00,34.91,34.94,34.76,34.77,234791.0,32.7248,32.7529,32.5842,32.5935,234791.0
2020-09-22 10:00:00,34.77,34.83,34.77,34.83,49795.0,32.5935,32.6498,32.5935,32.6498,49795.0
2020-09-22 10:30:00,34.83,34.85,34.72,34.72,47334.0,32.6498,32.6685,32.5467,32.5467,47334.0
2020-09-22 11:00:00,34.7,34.74,34.65,34.7,45365.0,32.5279,32.5654,32.4811,32.5279,45365.0
2020-09-22 11:30:00,34.7,34.71,34.67,34.71,42755.0,32.5279,32.5373,32.4998,32.5373,42755.0
2020-09-22 12:00:00,34.71,34.75,34.71,34.75,33483.0,32.5373,32.5748,32.5373,32.5748,33483.0
2020-09-22 12:30:00,34.75,34.75,34.7,34.7,20155.0,32.5748,32.5748,32.5279,32.5279,20155.0
2020-09-22 13:00:00,34.71,34.77,34.71,34.77,23516.0,32.5373,32.5935,32.5373,32.5935,23516.0
2020-09-22 13:30:00,34.77,34.78,34.76,34.78,23800.0,32.5935,32.6029,32.5842,32.6029,23800.0
2020-09-22 14:00:00,34.78,34.81,34.74,34.75,28759.0,32.6029,32.631,32.5654,32.5748,28759.0
2020-09-22 14:30:00,34.76,34.77,34.72,34.72,22850.0,32.5842,32.5935,32.5467,32.5467,22850.0
2020-09-22 15:00:00,34.72,34.77,34.72,34.77,22056.0,32.5467,32.5935,32.5467,32.5935,22056.0
2020-09-22 15:30:00,34.78,34.81,34.76,34.78,178306.0,32.6029,32.631,32.5842,32.6029,178306.0
2020-09-23 09:30:00,34.7,34.72,34.64,34.64,45458.0,32.5279,32.5467,32.4717,32.4717,45458.0
2020-09-23 10:00:00,34.66,34.66,34.51,34.51,92160.0,32.4904,32.4904,32.3498,32.3498,92160.0
2020-09-23 10:30:00,34.51,34.51,34.45,34.46,44409.0,32.3498,32.3498,32.2936,32.3029,44409.0
2020-09-23 11:00:00,34.47,34.51,34.44,34.45,69676.0,32.3123,32.3498,32.2842,32.2936,69676.0
2020-09-23 11:30:00,34.44,34.46,34.38,34.38,58709.0,32.2842,32.3029,32.228,32.228,58709.0
2020-09-23 12:00:00,34.38,34.43,34.38,34.42,122195.0,32.228,32.2748,32.228,32.2654,122195.0
2020-09-23 12:30:00,34.42,34.46,34.4,34.45,72061.0,32.2654,32.3029,32.2467,32.2936,72061.0
2020-09-23 13:00:00,34.45,34.45,34.42,34.42,36117.0,32.2936,32.2936,32.2654,32.2654,36117.0
2020-09-23 13:30:00,34.42,34.42,34.38,34.38,61543.0,32.2654,32.2654,32.228,32.228,61543.0
2020-09-23 14:00:00,34.37,34.37,34.29,34.3,111186.0,32.2186,32.2186,32.1436,32.153,111186.0
2020-09-23 14:30:00,34.3,34.32,34.24,34.24,123707.0,32.153,32.1717,32.0967,32.0967,123707.0
2020-09-23 15:00:00,34.24,34.28,34.2,34.26,117048.0,32.0967,32.1342,32.0592,32.1155,117048.0
2020-09-23 15:30:00,34.27,34.28,34.21,34.23,145541.0,32.1248,32.1342,32.0686,32.0873,145541.0
2020-09-24 09:30:00,33.74,33.9,33.74,33.85,111548.0,31.628,31.778,31.628,31.7311,111548.0
2020-09-24 10:00:00,33.86,33.92,33.82,33.83,75032.0,31.7405,31.7967,31.703,31.7124,75032.0
2020-09-24 10:30:00,33.82,33.82,33.76,33.81,81920.0,31.703,31.703,31.6468,31.6936,81920.0
2020-09-24 11:00:00,33.8,33.83,33.78,33.83,32050.0,31.6843,31.7124,31.6655,31.7124,32050.0
2020-09-24 11:30:00,33.83,33.86,33.81,33.84,40202.0,31.7124,31.7405,31.6936,31.7218,40202.0
2020-09-24 12:00:00,33.84,33.88,33.84,33.86,22374.0,31.7218,31.7593,31.7218,31.7405,22374.0
2020-09-24 12:30:00,33.85,33.9,33.85,33.9,24140.0,31.7311,31.778,31.7311,31.778,24140.0
2020-09-24 13:00:00,33.9,33.97,33.88,33.93,64004.0,31.778,31.8436,31.7593,31.8061,64004.0
2020-09-24 13:30:00,33.93,33.98,33.93,33.95,28610.0,31.8061,31.853,31.8061,31.8249,28610.0
2020-09-24 14:00:00,33.95,33.95,33.87,33.88,30353.0,31.8249,31.8249,31.7499,31.7593,30353.0
2020-09-24 14:30:00,33.88,33.92,33.85,33.85,25339.0,31.7593,31.7967,31.7311,31.7311,25339.0
2020-09-24 15:00:00,33.85,33.9,33.83,33.84,32359.0,31.7311,31.778,31.7124,31.7218,32359.0
2020-09-24 15:30:00,33.84,33.91,33.81,33.87,47501.0,31.7218,31.7874,31.6936,31.7499,47501.0
2020-09-25 09:30:00,33.73,33.75,33.62,33.66,242964.0,31.6186,31.6374,31.5155,31.553,242964.0
2020-09-25 10:00:00,33.66,33.69,33.53,33.69,47090.0,31.553,31.5811,31.4312,31.5811,47090.0
2020-09-25 10:30:00,33.69,33.72,33.66,33.7,14850.0,31.5811,31.6093,31.553,31.5905,14850.0
2020-09-25 11:00:00,33.69,33.75,33.67,33.75,19500.0,31.5811,31.6374,31.5624,31.6374,19500.0
2020-09-25 11:30:00,33.75,33.76,33.7,33.71,5332.0,31.6374,31.6468,31.5905,31.5999,5332.0
2020-09-25 12:00:00,33.71,33.74,33.71,33.71,10499.0,31.5999,31.628,31.5999,31.5999,10499.0
2020-09-25 12:30:00,33.71,33.72,33.69,33.72,6945.0,31.5999,31.6093,31.5811,31.6093,6945.0
2020-09-25 13:00:00,33.72,33.75,33.72,33.74,15830.0,31.6093,31.6374,31.6093,31.628,15830.0
2020-09-25 13:30:00,33.74,33.76,33.72,33.76,14800.0,31.628,31.6468,31.6093,31.6468,14800.0
2020-09-25 14:00:00,33.76,33.78,33.76,33.78,34453.0,31.6468,31.6655,31.6468,31.6655,34453.0
2020-09-25 14:30:00,33.78,33.79,33.74,33.79,23567.0,31.6655,31.6749,31.628,31.6749,23567.0
2020-09-25 15:00:00,33.79,33.88,33.79,33.87,45969.0,31.6749,31.7593,31.6749,31.7499,45969.0
2020-09-25 15:30:00,33.86,33.95,33.85,33.93,130960.0,31.7405,31.8249,31.7311,31.8061,130960.0
2020-09-28 09:30:00,34.11,34.21,34.03,34.07,203478.0,31.9749,32.0686,31.8999,31.9374,203478.0
2020-09-28 10:00:00,34.08,34.13,34.08,34.12,36106.0,31.9467,31.9936,31.9467,31.9842,36106.0
2020-09-28 10:30:00,34.12,34.12,34.07,34.08,41850.0,31.9842,31.9842,31.9374,31.9467,41850.0
2020-09-28 11:00:00,34.08,34.12,34.08,34.1,52288.0,31.9467,31.9842,31.9467,31.9655,52288.0
2020-09-28 11:30:00,34.11,34.15,34.11,34.15,30988.0,31.9749,32.0124,31.9749,32.0124,30988.0
2020-09-28 12:00:00,34.14,34.14,34.13,34.13,9341.0,32.003,32.003,31.9936,31.9936,9341.0
2020-09-28 12:30:00,34.13,34.17,34.13,34.17,14080.0,31.9936,32.0311,31.9936,32.0311,14080.0
2020-09-28 13:00:00,34.17,34.17,34.17,34.17,5500.0,32.0311,32.0311,32.0311,32.0311,5500.0
2020-09-28 13:30:00,34.17,34.19,34.17,34.19,10350.0,32.0311,32.0498,32.0311,32.0498,10350.0
2020-09-28 14:00:00,34.19,34.2,34.17,34.17,18477.0,32.0498,32.0592,32.0311,32.0311,18477.0
2020-09-28 14:30:00,34.18,34.19,34.17,34.17,8569.0,32.0405,32.0498,32.0311,32.0311,8569.0
2020-09-28 15:00:00,34.17,34.18,34.17,34.18,4971.0,32.0311,32.0405,32.0311,32.0405,4971.0
2020-09-28 15:30:00,34.17,34.22,34.17,34.19,58006.0,32.0311,32.078,32.0311,32.0498,58006.0
2020-09-29 09:30:00,34.16,34.2,34.16,34.17,26991.0,32.0217,32.0592,32.0217,32.0311,26991.0
2020-09-29 10:00:00,34.19,34.23,34.18,34.23,11295.0,32.0498,32.0873,32.0405,32.0873,11295.0
2020-09-29 10:30:00,34.23,34.23,34.16,34.21,11023.0,32.0873,32.0873,32.0217,32.0686,11023.0
2020-09-29 11:00:00,34.2,34.25,34.2,34.23,20442.0,32.0592,32.1061,32.0592,32.0873,20442.0
2020-09-29 11:30:00,34.24,34.25,34.19,34.22,15000.0,32.0967,32.1061,32.0498,32.078,15000.0
2020-09-29 12:00:00,34.22,34.22,34.21,34.22,7560.0,32.078,32.078,32.0686,32.078,7560.0
2020-09-29 12:30:00,34.22,34.31,34.22,34.3,11873.0,32.078,32.1623,32.078,32.153,11873.0
2020-09-29 13:00:00,34.3,34.3,34.26,34.3,6900.0,32.153,32.153,32.1155,32.153,6900.0
2020-09-29 13:30:00,34.31,34.42,34.31,34.42,38000.0,32.1623,32.2654,32.1623,32.2654,38000.0
2020-09-29 14:00:00,34.43,34.45,34.4,34.44,12785.0,32.2748,32.2936,32.2467,32.2842,12785.0
2020-09-29 14:30:00,34.44,34.46,34.43,34.43,5849.0,32.2842,32.3029,32.2748,32.2748,5849.0
2020-09-29 15:00:00,34.43,34.44,34.41,34.42,9670.0,32.2748,32.2842,32.2561,32.2654,9670.0
2020-09-29 15:30:00,34.42,34.42,34.35,34.37,86210.0,32.2654,32.2654,32.1998,32.2186,86210.0
2020-09-30 09:30:00,34.24,34.37,34.22,34.37,110370.0,32.0967,32.2186,32.078,32.2186,110370.0
2020-09-30 10:00:00,34.37,34.41,34.31,34.38,132027.0,32.2186,32.2561,32.1623,32.228,132027.0
2020-09-30 10:30:00,34.41,34.42,34.38,34.38,60659.0,32.2561,32.2654,32.228,32.228,60659.0
2020-09-30 11:00:00,34.36,34.39,34.35,34.35,25400.0,32.2092,32.2373,32.1998,32.1998,25400.0
2020-09-30 11:30:00,34.35,34.36,34.33,34.36,31931.0,32.1998,32.2092,32.1811,32.2092,31931.0
2020-09-30 12:00:00,34.36,34.44,34.35,34.44,54000.0,32.2092,32.2842,32.1998,32.2842,54000.0
2020-09-30 12:30:00,34.44,34.46,34.44,34.46,38320.0,32.2842,32.3029,32.2842,32.3029,38320.0
2020-09-30 13:00:00,34.45,34.45,34.41,34.42,16359.0,32.2936,32.2936,32.2561,32.2654,16359.0
2020-09-30 13:30:00,34.42,34.45,34.42,34.45,5100.0,32.2654,32.2936,32.2654,32.2936,5100.0
2020-09-30 14:00:00,34.46,34.49,34.37,34.45,17689.0,32.3029,32.3311,32.2186,32.2936,17689.0
2020-09-30 14:30:00,34.44,34.48,34.4,34.48,78952.0,32.2842,32.3217,32.2467,32.3217,78952.0
2020-09-30 15:00:00,34.46,34.47,34.38,34.41,53608.0,32.3029,32.3123,32.228,32.2561,53608.0
2020-09-30 15:30:00,34.41,34.51,34.4,34.47,133113.0,32.2561,32.3498,32.2467,32.3123,133113.0
2020-10-01 09:30:00,34.98,34.98,34.9,34.95,93805.0,32.7904,32.7904,32.7154,32.7623,93805.0
2020-10-01 10:00:00,34.94,34.96,34.89,34.9,68258.0,32.7529,32.7716,32.706,32.7154,68258.0
2020-10-01 10:30:00,34.92,34.95,34.9,34.92,24208.0,32.7342,32.7623,32.7154,32.7342,24208.0
2020-10-01 11:00:00,34.95,35.01,34.92,34.99,45661.0,32.7623,32.8185,32.7342,32.7998,45661.0
2020-10-01 11:30:00,35.01,35.03,35.0,35.0,22776.0,32.8185,32.8373,32.8091,32.8091,22776.0
2020-10-01 12:00:00,35.0,35.0,34.94,34.96,35425.0,32.8091,32.8091,32.7529,32.7716,35425.0
2020-10-01 12:30:00,34.96,35.0,34.96,34.99,22535.0,32.7716,32.8091,32.7716,32.7998,22535.0
2020-10-01 13:00:00,34.99,35.0,34.98,34.98,28959.0,32.7998,32.8091,32.7904,32.7904,28959.0
2020-10-01 13:30:00,34.99,35.0,34.95,34.95,20760.0,32.7998,32.8091,32.7623,32.7623,20760.0
2020-10-01 14:00:00,34.97,35.01,34.95,35.01,25044.0,32.781,32.8185,32.7623,32.8185,25044.0
2020-10-01 14:30:00,35.01,35.02,35.0,35.01,25350.0,32.8185,32.8279,32.8091,32.8185,25350.0
2020-10-01 15:00:00,35.01,35.01,34.95,34.95,33108.0,32.8185,32.8185,32.7623,32.7623,33108.0
2020-10-01 15:30:00,34.95,35.02,34.95,35.02,85510.0,32.7623,32.8279,32.7623,32.8279,85510.0
2020-10-02 09:30:00,34.41,34.69,34.34,34.69,165363.0,32.2561,32.5185,32.1905,32.5185,165363.0
2020-10-02 10:00:00,34.7,34.77,34.7,34.74,96151.0,32.5279,32.5935,32.5279,32.5654,96151.0
2020-10-02 10:30:00,34.75,34.75,34.68,34.71,24641.0,32.5748,32.5748,32.5092,32.5373,24641.0
2020-10-02 11:00:00,34.7,34.77,34.68,34.77,35137.0,32.5279,32.5935,32.5092,32.5935,35137.0
2020-10-02 11:30:00,34.75,34.75,34.66,34.66,23805.0,32.5748,32.5748,32.4904,32.4904,23805.0
2020-10-02 12:00:00,34.62,34.73,34.61,34.73,55827.0,32.4529,32.556,32.4436,32.556,55827.0
2020-10-02 12:30:00,34.71,34.71,34.67,34.69,30474.0,32.5373,32.5373,32.4998,32.5185,30474.0
2020-10-02 13:00:00,34.68,34.69,34.62,34.63,67055.0,32.5092,32.5185,32.4529,32.4623,67055.0
2020-10-02 13:30:00,34.61,34.62,34.55,34.57,50059.0,32.4436,32.4529,32.3873,32.4061,50059.0
2020-10-02 14:00:00,34.58,34.67,34.58,34.67,55489.0,32.4154,32.4998,32.4154,32.4998,55489.0
2020-10-02 14:30:00,34.66,34.66,34.61,34.62,16641.0,32.4904,32.4904,32.4436,32.4529,16641.0
2020-10-02 15:00:00,34.62,34.62,34.57,34.6,43419.0,32.4529,32.4529,32.4061,32.4342,43419.0
2020-10-02 15:30:00,34.61,34.64,34.58,34.61,37818.0,32.4436,32.4717,32.4154,32.4436,37818.0
2020-10-05 09:30:00,34.81,34.93,34.81,34.91,69424.0,32.631,32.7435,32.631,32.7248,69424.0
2020-10-05 10:00:00,34.93,34.98,34.92,34.94,43787.0,32.7435,32.7904,32.7342,32.7529,43787.0
2020-10-05 10:30:00,34.96,35.0,34.94,35.0,31961.0,32.7716,32.8091,32.7529,32.8091,31961.0
2020-10-05 11:00:00,35.0,35.01,34.98,34.99,26470.0,32.8091,32.8185,32.7904,32.7998,26470.0
2020-10-05 11:30:00,34.98,34.99,34.95,34.96,13426.0,32.7904,32.7998,32.7623,32.7716,13426.0
2020-10-05 12:00:00,34.96,34.96,34.94,34.96,16011.0,32.7716,32.7716,32.7529,32.7716,16011.0
2020-10-05 12:30:00,34.96,34.98,34.96,34.97,12200.0,32.7716,32.7904,32.7716,32.781,12200.0
2020-10-05 13:00:00,34.97,34.99,34.97,34.98,33112.0,32.781,32.7998,32.781,32.7904,33112.0
2020-10-05 13:30:00,34.97,34.99,34.94,34.94,19888.0,32.781,32.7998,32.7529,32.7529,19888.0
2020-10-05 14:00:00,34.93,34.96,34.93,34.94,5900.0,32.7435,32.7716,32.7435,32.7529,5900.0
2020-10-05 14:30:00,34.94,34.97,34.94,34.97,7781.0,32.7529,32.781,32.7529,32.781,7781.0
2020-10-05 15:00:00,34.97,35.03,34.97,35.03,9567.0,32.781,32.8373,32.781,32.8373,9567.0
2020-10-05 15:30:00,35.04,35.06,35.01,35.05,53077.0,32.8466,32.8654,32.8185,32.856,53077.0
2020-10-06 09:30:00,35.19,35.21,35.08,35.14,133769.0,32.9873,33.006,32.8841,32.9404,133769.0
2020-10-06 10:00:00,35.15,35.19,35.15,35.19,99487.0,32.9498,32.9873,32.9498,32.9873,99487.0
2020-10-06 10:30:00,35.2,35.2,35.08,35.09,32564.0,32.9966,32.9966,32.8841,32.8935,32564.0
2020-10-06 11:00:00,35.1,35.15,35.1,35.12,13192.0,32.9029,32.9498,32.9029,32.9216,13192.0
2020-10-06 11:30:00,35.11,35.13,35.1,35.1,10419.0,32.9123,32.931,32.9029,32.9029,10419.0
2020-10-06 12:00:00,35.11,35.13,35.11,35.13,25790.0,32.9123,32.931,32.9123,32.931,25790.0
2020-10-06 12:30:00,35.13,35.17,35.13,35.17,7217.0,32.931,32.9685,32.931,32.9685,7217.0
2020-10-06 13:00:00,35.16,35.17,35.16,35.17,17863.0,32.9591,32.9685,32.9591,32.9685,17863.0
2020-10-06 13:30:00,35.15,35.15,35.14,35.15,2120.0,32.9498,32.9498,32.9404,32.9498,2120.0
2020-10-06 14:00:00,35.15,35.17,35.15,35.17,10578.0,32.9498,32.9685,32.9498,32.9685,10578.0
2020-10-06 14:30:00,35.17,35.19,34.97,35.05,116307.0,32.9685,32.9873,32.781,32.856,116307.0
2020-10-06 15:00:00,35.06,35.11,35.01,35.09,235890.0,32.8654,32.9123,32.8185,32.8935,235890.0
2020-10-06 15:30:00,35.09,35.13,35.03,35.09,88371.0,32.8935,32.931,32.8373,32.8935,88371.0
2020-10-07 09:30:00,35.34,35.38,35.31,35.33,59382.0,33.1279,33.1654,33.0997,33.1185,59382.0
2020-10-07 10:00:00,35.32,35.35,35.3,35.35,46197.0,33.1091,33.1372,33.0904,33.1372,46197.0
2020-10-07 10:30:00,35.36,35.38,35.35,35.36,25690.0,33.1466,33.1654,33.1372,33.1466,25690.0
2020-10-07 11:00:00,35.36,35.4,35.36,35.39,22221.0,33.1466,33.1841,33.1466,33.1747,22221.0
2020-10-07 11:30:00,35.4,35.4,35.39,35.39,12701.0,33.1841,33.1841,33.1747,33.1747,12701.0
2020-10-07 12:00:00,35.39,35.39,35.24,35.27,101708.0,33.1747,33.1747,33.0341,33.0622,101708.0
2020-10-07 12:30:00,35.25,35.31,35.24,35.3,28190.0,33.0435,33.0997,33.0341,33.0904,28190.0
2020-10-07 13:00:00,35.33,35.36,35.33,35.36,24580.0,33.1185,33.1466,33.1185,33.1466,24580.0
2020-10-07 13:30:00,35.36,35.43,35.36,35.41,34186.0,33.1466,33.2122,33.1466,33.1935,34186.0
2020-10-07 14:00:00,35.41,35.44,35.41,35.42,7816.0,33.1935,33.2216,33.1935,33.2029,7816.0
2020-10-07 14:30:00,35.41,35.43,35.38,35.42,21000.0,33.1935,33.2122,33.1654,33.2029,21000.0
2020-10-07 15:00:00,35.42,35.44,35.42,35.44,28838.0,33.2029,33.2216,33.2029,33.2216,28838.0
2020-10-07 15:30:00,35.44,35.44,35.37,35.38,69697.0,33.2216,33.2216,33.156,33.1654,69697.0
2020-10-08 09:30:00,35.43,35.46,35.39,35.44,79168.0,33.2122,33.2403,33.1747,33.2216,79168.0
2020-10-08 10:00:00,35.44,35.44,35.38,35.38,68730.0,33.2216,33.2216,33.1654,33.1654,68730.0
2020-10-08 10:30:00,35.42,35.42,35.4,35.4,99834.0,33.2029,33.2029,33.1841,33.1841,99834.0
2020-10-08 11:00:00,35.4,35.44,35.38,35.38,77911.0,33.1841,33.2216,33.1654,33.1654,77911.0
2020-10-08 11:30:00,35.38,35.41,35.35,35.4,82775.0,33.1654,33.1935,33.1372,33.1841,82775.0
2020-10-08 12:00:00,35.4,35.44,35.4,35.44,33590.0,33.1841,33.2216,33.1841,33.2216,33590.0
2020-10-08 12:30:00,35.44,35.46,35.44,35.46,19782.0,33.2216,33.2403,33.2216,33.2403,19782.0
2020-10-08 13:00:00,35.46,35.46,35.44,35.44,29294.0,33.2403,33.2403,33.2216,33.2216,29294.0
2020-10-08 13:30:00,35.45,35.47,35.45,35.47,6900.0,33.231,33.2497,33.231,33.2497,6900.0
2020-10-08 14:00:00,35.47,35.47,35.46,35.46,39096.0,33.2497,33.2497,33.2403,33.2403,39096.0
2020-10-08 14:30:00,35.47,35.47,35.45,35.46,25991.0,33.2497,33.2497,33.231,33.2403,25991.0
2020-10-08 15:00:00,35.46,35.46,35.43,35.46,10926.0,33.2403,33.2403,33.2122,33.2403,10926.0
2020-10-08 15:30:00,35.47,35.47,35.44,35.45,78441.0,33.2497,33.2497,33.2216,33.231,78441.0
2020-10-09 09:30:00,35.69,35.7,35.63,35.68,41138.0,33.456,33.4653,33.3997,33.4466,41138.0
2020-10-09 10:00:00,35.69,35.71,35.69,35.7,42328.0,33.456,33.4747,33.456,33.4653,42328.0
2020-10-09 10:30:00,35.71,35.73,35.71,35.72,40310.0,33.4747,33.4934,33.4747,33.4841,40310.0
2020-10-09 11:00:00,35.73,35.76,35.73,35.73,7528.0,33.4934,33.5216,33.4934,33.4934,7528.0
2020-10-09 11:30:00,35.73,35.77,35.73,35.77,33985.0,33.4934,33.5309,33.4934,33.5309,33985.0
2020-10-09 12:00:00,35.77,35.77,35.74,35.74,3300.0,33.5309,33.5309,33.5028,33.5028,3300.0
2020-10-09 12:30:00,35.73,35.74,35.73,35.74,3130.0,33.4934,33.5028,33.4934,33.5028,3130.0
2020-10-09 13:00:00,35.73,35.73,35.7,35.71,2450.0,33.4934,33.4934,33.4653,33.4747,2450.0
2020-10-09 13:30:00,35.71,35.71,35.71,35.71,3400.0,33.4747,33.4747,33.4747,33.4747,3400.0
2020-10-09 14:00:00,35.71,35.71,35.71,35.71,15300.0,33.4747,33.4747,33.4747,33.4747,15300.0
2020-10-09 14:30:00,35.72,35.74,35.71,35.72,17512.0,33.4841,33.5028,33.4747,33.4841,17512.0
2020-10-09 15:00:00,35.72,35.72,35.71,35.72,8988.0,33.4841,33.4841,33.4747,33.4841,8988.0
2020-10-09 15:30:00,35.72,35.73,35.69,35.73,153552.0,33.4841,33.4934,33.456,33.4934,153552.0
2020-10-12 09:30:00,36.38,36.38,36.31,36.36,71956.0,34.1028,34.1028,34.0371,34.084,71956.0
2020-10-12 10:00:00,36.35,36.37,36.35,36.36,50979.0,34.0746,34.0934,34.0746,34.084,50979.0
2020-10-12 10:30:00,36.36,36.4,36.35,36.38,51926.0,34.084,34.1215,34.0746,34.1028,51926.0
2020-10-12 11:00:00,36.39,36.43,36.38,36.4,45539.0,34.1121,34.1496,34.1028,34.1215,45539.0
2020-10-12 11:30:00,36.4,36.4,36.37,36.38,12460.0,34.1215,34.1215,34.0934,34.1028,12460.0
2020-10-12 12:00:00,36.38,36.43,36.38,36.43,11983.0,34.1028,34.1496,34.1028,34.1496,11983.0
2020-10-12 12:30:00,36.42,36.44,36.42,36.42,28457.0,34.1403,34.159,34.1403,34.1403,28457.0
2020-10-12 13:00:00,36.41,36.44,36.41,36.44,7700.0,34.1309,34.159,34.1309,34.159,7700.0
2020-10-12 13:30:00,36.44,36.44,36.41,36.43,11531.0,34.159,34.159,34.1309,34.1496,11531.0
2020-10-12 14:00:00,36.43,36.44,36.43,36.44,9700.0,34.1496,34.159,34.1496,34.159,9700.0
2020-10-12 14:30:00,36.44,36.44,36.42,36.44,12556.0,34.159,34.159,34.1403,34.159,12556.0
2020-10-12 15:00:00,36.43,36.44,36.41,36.42,126635.0,34.1496,34.159,34.1309,34.1403,126635.0
2020-10-12 15:30:00,36.42,36.44,36.35,36.44,169214.0,34.1403,34.159,34.0746,34.159,169214.0
2020-10-13 09:30:00,36.46,36.51,36.38,36.43,190395.0,34.1778,34.2246,34.1028,34.1496,190395.0
2020-10-13 10:00:00,36.43,36.43,36.36,36.41,88129.0,34.1496,34.1496,34.084,34.1309,88129.0
2020-10-13 10:30:00,36.4,36.44,36.39,36.44,31674.0,34.1215,34.159,34.1121,34.159,31674.0
2020-10-13 11:00:00,36.44,36.49,36.44,36.47,35312.0,34.159,34.2059,34.159,34.1871,35312.0
2020-10-13 11:30:00,36.49,36.52,36.49,36.52,5394.0,34.2059,34.234,34.2059,34.234,5394.0
2020-10-13 12:00:00,36.52,36.52,36.51,36.52,42220.0,34.234,34.234,34.2246,34.234,42220.0
2020-10-13 12:30:00,36.52,36.59,36.51,36.59,42358.0,34.234,34.2996,34.2246,34.2996,42358.0
2020-10-13 13:00:00,36.59,36.59,36.54,36.56,29093.0,34.2996,34.2996,34.2527,34.2715,29093.0
2020-10-13 13:30:00,36.56,36.58,36.53,36.53,15700.0,34.2715,34.2902,34.2434,34.2434,15700.0
2020-10-13 14:00:00,36.54,36.56,36.53,36.53,26534.0,34.2527,34.2715,34.2434,34.2434,26534.0
2020-10-13 14:30:00,36.53,36.55,36.51,36.55,19832.0,34.2434,34.2621,34.2246,34.2621,19832.0
2020-10-13 15:00:00,36.55,36.59,36.55,36.59,16440.0,34.2621,34.2996,34.2621,34.2996,16440.0
2020-10-13 15:30:00,36.6,36.61,36.54,36.54,37604.0,34.309,34.3184,34.2527,34.2527,37604.0
2020-10-14 09:30:00,36.38,36.41,36.35,36.38,144656.0,34.1028,34.1309,34.0746,34.1028,144656.0
2020-10-14 10:00:00,36.38,36.4,36.33,36.33,46592.0,34.1028,34.1215,34.0559,34.0559,46592.0
2020-10-14 10:30:00,36.32,36.37,36.31,36.36,12858.0,34.0465,34.0934,34.0371,34.084,12858.0
2020-10-14 11:00:00,36.36,36.38,36.35,36.36,29100.0,34.084,34.1028,34.0746,34.084,29100.0
2020-10-14 11:30:00,36.35,36.35,36.3,36.3,18379.0,34.0746,34.0746,34.0278,34.0278,18379.0
2020-10-14 12:00:00,36.31,36.31,36.22,36.24,46142.0,34.0371,34.0371,33.9528,33.9715,46142.0
2020-10-14 12:30:00,36.24,36.26,36.23,36.25,43663.0,33.9715,33.9903,33.9622,33.9809,43663.0
2020-10-14 13:00:00,36.26,36.26,36.25,36.25,22771.0,33.9903,33.9903,33.9809,33.9809,22771.0
2020-10-14 13:30:00,36.24,36.24,36.22,36.23,24172.0,33.9715,33.9715,33.9528,33.9622,24172.0
2020-10-14 14:00:00,36.23,36.27,36.22,36.22,53901.0,33.9622,33.9996,33.9528,33.9528,53901.0
2020-10-14 14:30:00,36.22,36.22,36.19,36.2,22700.0,33.9528,33.9528,33.9247,33.934,22700.0
2020-10-14 15:00:00,36.2,36.25,36.2,36.23,57014.0,33.934,33.9809,33.934,33.9622,57014.0
2020-10-14 15:30:00,36.23,36.26,36.2,36.21,96276.0,33.9622,33.9903,33.934,33.9434,96276.0
2020-10-15 09:30:00,36.02,36.17,36.02,36.14,193224.0,33.7653,33.9059,33.7653,33.8778,193224.0
2020-10-15 10:00:00,36.15,36.15,36.08,36.08,127703.0,33.8872,33.8872,33.8215,33.8215,127703.0
2020-10-15 10:30:00,36.08,36.12,36.07,36.12,54582.0,33.8215,33.859,33.8122,33.859,54582.0
2020-10-15 11:00:00,36.11,36.15,36.11,36.13,46537.0,33.8497,33.8872,33.8497,33.8684,46537.0
2020-10-15 11:30:00,36.13,36.15,36.13,36.13,46673.0,33.8684,33.8872,33.8684,33.8684,46673.0
2020-10-15 12:00:00,36.12,36.17,36.12,36.17,60415.0,33.859,33.9059,33.859,33.9059,60415.0
2020-10-15 12:30:00,36.17,36.18,36.15,36.18,36828.0,33.9059,33.9153,33.8872,33.9153,36828.0
2020-10-15 13:00:00,36.18,36.19,36.17,36.19,10867.0,33.9153,33.9247,33.9059,33.9247,10867.0
2020-10-15 13:30:00,36.2,36.2,36.19,36.19,3876.0,33.934,33.934,33.9247,33.9247,3876.0
2020-10-15 14:00:00,36.2,36.22,36.2,36.21,5953.0,33.934,33.9528,33.934,33.9434,5953.0
2020-10-15 14:30:00,36.2,36.2,36.17,36.19,17060.0,33.934,33.934,33.9059,33.9247,17060.0
2020-10-15 15:00:00,36.2,36.22,36.2,36.22,15980.0,33.934,33.9528,33.934,33.9528,15980.0
2020-10-15 15:30:00,36.21,36.22,36.17,36.2,129886.0,33.9434,33.9528,33.9059,33.934,129886.0
2020-10-16 09:30:00,36.48,36.49,36.38,36.44,112708.0,34.1965,34.2059,34.1028,34.159,112708.0
2020-10-16 10:00:00,36.44,36.54,36.44,36.54,121492.0,34.159,34.2527,34.159,34.2527,121492.0
2020-10-16 10:30:00,36.54,36.55,36.51,36.52,86175.0,34.2527,34.2621,34.2246,34.234,86175.0
2020-10-16 11:00:00,36.51,36.53,36.49,36.5,55698.0,34.2246,34.2434,34.2059,34.2153,55698.0
2020-10-16 11:30:00,36.5,36.52,36.47,36.51,100148.0,34.2153,34.234,34.1871,34.2246,100148.0
2020-10-16 12:00:00,36.51,36.53,36.47,36.5,34347.0,34.2246,34.2434,34.1871,34.2153,34347.0
2020-10-16 12:30:00,36.5,36.51,36.48,36.51,52446.0,34.2153,34.2246,34.1965,34.2246,52446.0
2020-10-16 13:00:00,36.51,36.53,36.51,36.52,43453.0,34.2246,34.2434,34.2246,34.234,43453.0
2020-10-16 13:30:00,36.51,36.52,36.51,36.51,9000.0,34.2246,34.234,34.2246,34.2246,9000.0
2020-10-16 14:00:00,36.51,36.53,36.49,36.53,54448.0,34.2246,34.2434,34.2059,34.2434,54448.0
2020-10-16 14:30:00,36.53,36.53,36.49,36.49,67300.0,34.2434,34.2434,34.2059,34.2059,67300.0
2020-10-16 15:00:00,36.48,36.48,36.42,36.43,101958.0,34.1965,34.1965,34.1403,34.1496,101958.0
2020-10-16 15:30:00,36.43,36.44,36.37,36.42,283113.0,34.1496,34.159,34.0934,34.1403,283113.0
2020-10-19 09:30:00,36.18,36.29,36.18,36.26,196832.0,33.9153,34.0184,33.9153,33.9903,196832.0
2020-10-19 10:00:00,36.25,36.26,36.17,36.26,113185.0,33.9809,33.9903,33.9059,33.9903,113185.0
2020-10-19 10:30:00,36.26,36.26,36.2,36.25,77369.0,33.9903,33.9903,33.934,33.9809,77369.0
2020-10-19 11:00:00,36.26,36.27,36.22,36.24,19170.0,33.9903,33.9996,33.9528,33.9715,19170.0
2020-10-19 11:30:00,36.24,36.26,36.23,36.23,32100.0,33.9715,33.9903,33.9622,33.9622,32100.0
2020-10-19 12:00:00,36.23,36.25,36.21,36.21,15017.0,33.9622,33.9809,33.9434,33.9434,15017.0
2020-10-19 12:30:00,36.2,36.24,36.2,36.22,16643.0,33.934,33.9715,33.934,33.9528,16643.0
2020-10-19 13:00:00,36.22,36.22,36.2,36.2,32039.0,33.9528,33.9528,33.934,33.934,32039.0
2020-10-19 13:30:00,36.2,36.2,36.15,36.16,8500.0,33.934,33.934,33.8872,33.8965,8500.0
2020-10-19 14:00:00,36.17,36.19,36.15,36.18,36482.0,33.9059,33.9247,33.8872,33.9153,36482.0
2020-10-19 14:30:00,36.17,36.17,36.06,36.06,26594.0,33.9059,33.9059,33.8028,33.8028,26594.0
2020-10-19 15:00:00,36.05,36.12,36.03,36.06,33733.0,33.7934,33.859,33.7747,33.8028,33733.0
2020-10-19 15:30:00,36.08,36.08,36.01,36.05,148060.0,33.8215,33.8215,33.7559,33.7934,148060.0
2020-10-20 09:30:00,36.43,36.47,36.4,36.45,57358.0,34.1496,34.1871,34.1215,34.1684,57358.0
2020-10-20 10:00:00,36.44,36.47,36.43,36.45,40926.0,34.159,34.1871,34.1496,34.1684,40926.0
2020-10-20 10:30:00,36.46,36.48,36.43,36.43,19218.0,34.1778,34.1965,34.1496,34.1496,19218.0
2020-10-20 11:00:00,36.42,36.44,36.4,36.42,28975.0,34.1403,34.159,34.1215,34.1403,28975.0
2020-10-20 11:30:00,36.41,36.46,36.41,36.46,13200.0,34.1309,34.1778,34.1309,34.1778,13200.0
2020-10-20 12:00:00,36.46,36.47,36.42,36.43,26700.0,34.1778,34.1871,34.1403,34.1496,26700.0
2020-10-20 12:30:00,36.42,36.52,36.42,36.5,38721.0,34.1403,34.234,34.1403,34.2153,38721.0
2020-10-20 13:00:00,36.51,36.56,36.51,36.56,10667.0,34.2246,34.2715,34.2246,34.2715,10667.0
2020-10-20 13:30:00,36.56,36.59,36.53,36.53,33113.0,34.2715,34.2996,34.2434,34.2434,33113.0
2020-10-20 14:00:00,36.54,36.55,36.51,36.55,16610.0,34.2527,34.2621,34.2246,34.2621,16610.0
2020-10-20 14:30:00,36.54,36.54,36.49,36.49,7209.0,34.2527,34.2527,34.2059,34.2059,7209.0
2020-10-20 15:00:00,36.49,36.51,36.42,36.46,97330.0,34.2059,34.2246,34.1403,34.1778,97330.0
2020-10-20 15:30:00,36.45,36.49,36.42,36.48,118954.0,34.1684,34.2059,34.1403,34.1965,118954.0
2020-10-21 09:30:00,36.63,36.72,36.6,36.71,172721.0,34.3371,34.4215,34.309,34.4121,172721.0
2020-10-21 10:00:00,36.71,36.74,36.68,36.71,91257.0,34.4121,34.4402,34.384,34.4121,91257.0
2020-10-21 10:30:00,36.71,36.74,36.65,36.66,68530.0,34.4121,34.4402,34.3559,34.3652,68530.0
2020-10-21 11:00:00,36.66,36.67,36.63,36.67,122046.0,34.3652,34.3746,34.3371,34.3746,122046.0
2020-10-21 11:30:00,36.69,36.69,36.67,36.67,30026.0,34.3934,34.3934,34.3746,34.3746,30026.0
2020-10-21 12:00:00,36.67,36.72,36.63,36.65,198651.0,34.3746,34.4215,34.3371,34.3559,198651.0
2020-10-21 12:30:00,36.65,36.65,36.6,36.6,16597.0,34.3559,34.3559,34.309,34.309,16597.0
2020-10-21 13:00:00,36.61,36.61,36.6,36.61,6300.0,34.3184,34.3184,34.309,34.3184,6300.0
2020-10-21 13:30:00,36.61,36.63,36.6,36.62,15629.0,34.3184,34.3371,34.309,34.3277,15629.0
2020-10-21 14:00:00,36.62,36.63,36.6,36.62,79784.0,34.3277,34.3371,34.309,34.3277,79784.0
2020-10-21 14:30:00,36.62,36.62,36.6,36.6,5800.0,34.3277,34.3277,34.309,34.309,5800.0
2020-10-21 15:00:00,36.6,36.6,36.57,36.57,37727.0,34.309,34.309,34.2809,34.2809,37727.0
2020-10-21 15:30:00,36.57,36.59,36.51,36.52,105618.0,34.2809,34.2996,34.2246,34.234,105618.0
2020-10-22 09:30:00,36.38,36.45,36.38,36.4,91452.0,34.1028,34.1684,34.1028,34.1215,91452.0
2020-10-22 10:00:00,36.38,36.38,36.33,36.33,25613.0,34.1028,34.1028,34.0559,34.0559,25613.0
2020-10-22 10:30:00,36.35,36.36,36.3,36.35,25210.0,34.0746,34.084,34.0278,34.0746,25210.0
2020-10-22 11:00:00,36.35,36.4,36.33,36.4,100818.0,34.0746,34.1215,34.0559,34.1215,100818.0
2020-10-22 11:30:00,36.41,36.42,36.39,36.39,17233.0,34.1309,34.1403,34.1121,34.1121,17233.0
2020-10-22 12:00:00,36.39,36.42,36.37,36.42,17431.0,34.1121,34.1403,34.0934,34.1403,17431.0
2020-10-22 12:30:00,36.41,36.42,36.39,36.42,56489.0,34.1309,34.1403,34.1121,34.1403,56489.0
2020-10-22 13:00:00,36.42,36.44,36.4,36.44,14181.0,34.1403,34.159,34.1215,34.159,14181.0
2020-10-22 13:30:00,36.44,36.44,36.43,36.44,13300.0,34.159,34.159,34.1496,34.159,13300.0
2020-10-22 14:00:00,36.44,36.46,36.44,36.46,10286.0,34.159,34.1778,34.159,34.1778,10286.0
2020-10-22 14:30:00,36.46,36.47,36.44,36.46,16772.0,34.1778,34.1871,34.159,34.1778,16772.0
2020-10-22 15:00:00,36.45,36.45,36.42,36.43,9791.0,34.1684,34.1684,34.1403,34.1496,9791.0
2020-10-22 15:30:00,36.44,36.44,36.38,36.39,29864.0,34.159,34.159,34.1028,34.1121,29864.0
2020-10-23 09:30:00,36.2,36.2,36.12,36.15,130107.0,33.934,33.934,33.859,33.8872,130107.0
2020-10-23 10:00:00,36.15,36.2,36.12,36.19,54630.0,33.8872,33.934,33.859,33.9247,54630.0
2020-10-23 10:30:00,36.18,36.22,36.18,36.19,42827.0,33.9153,33.9528,33.9153,33.9247,42827.0
2020-10-23 11:00:00,36.2,36.22,36.17,36.19,81089.0,33.934,33.9528,33.9059,33.9247,81089.0
2020-10-23 11:30:00,36.19,36.22,36.19,36.2,25147.0,33.9247,33.9528,33.9247,33.934,25147.0
2020-10-23 12:00:00,36.21,36.22,36.17,36.17,27371.0,33.9434,33.9528,33.9059,33.9059,27371.0
2020-10-23 12:30:00,36.18,36.18,36.17,36.17,15840.0,33.9153,33.9153,33.9059,33.9059,15840.0
2020-10-23 13:00:00,36.19,36.2,36.19,36.2,5358.0,33.9247,33.934,33.9247,33.934,5358.0
2020-10-23 13:30:00,36.19,36.19,36.18,36.18,28080.0,33.9247,33.9247,33.9153,33.9153,28080.0
2020-10-23 14:00:00,36.19,36.2,36.19,36.2,3400.0,33.9247,33.934,33.9247,33.934,3400.0
2020-10-23 14:30:00,36.21,36.22,36.21,36.21,4084.0,33.9434,33.9528,33.9434,33.9434,4084.0
2020-10-23 15:00:00,36.19,36.21,36.19,36.21,2300.0,33.9247,33.9434,33.9247,33.9434,2300.0
2020-10-23 15:30:00,36.21,36.21,36.19,36.19,11812.0,33.9434,33.9434,33.9247,33.9247,11812.0
2020-10-26 09:30:00,35.53,35.6,35.51,35.58,130585.0,33.306,33.3716,33.2872,33.3528,130585.0
2020-10-26 10:00:00,35.58,35.65,35.56,35.61,75414.0,33.3528,33.4185,33.3341,33.381,75414.0
2020-10-26 10:30:00,35.59,35.63,35.5,35.5,42688.0,33.3622,33.3997,33.2778,33.2778,42688.0
2020-10-26 11:00:00,35.49,35.52,35.43,35.49,44968.0,33.2685,33.2966,33.2122,33.2685,44968.0
2020-10-26 11:30:00,35.49,35.57,35.46,35.54,36100.0,33.2685,33.3435,33.2403,33.3153,36100.0
2020-10-26 12:00:00,35.54,35.59,35.53,35.59,21319.0,33.3153,33.3622,33.306,33.3622,21319.0
2020-10-26 12:30:00,35.57,35.57,35.5,35.5,16994.0,33.3435,33.3435,33.2778,33.2778,16994.0
2020-10-26 13:00:00,35.5,35.5,35.39,35.39,14200.0,33.2778,33.2778,33.1747,33.1747,14200.0
2020-10-26 13:30:00,35.39,35.43,35.36,35.43,21315.0,33.1747,33.2122,33.1466,33.2122,21315.0
2020-10-26 14:00:00,35.42,35.46,35.42,35.45,5800.0,33.2029,33.2403,33.2029,33.231,5800.0
2020-10-26 14:30:00,35.49,35.49,35.42,35.45,73081.0,33.2685,33.2685,33.2029,33.231,73081.0
2020-10-26 15:00:00,35.46,35.49,35.46,35.49,4532.0,33.2403,33.2685,33.2403,33.2685,4532.0
2020-10-26 15:30:00,35.49,35.53,35.46,35.51,110518.0,33.2685,33.306,33.2403,33.2872,110518.0
2020-10-27 09:30:00,35.59,35.63,35.56,35.59,155013.0,33.3622,33.3997,33.3341,33.3622,155013.0
2020-10-27 10:00:00,35.59,35.6,35.49,35.51,39250.0,33.3622,33.3716,33.2685,33.2872,39250.0
2020-10-27 10:30:00,35.5,35.62,35.5,35.62,97526.0,33.2778,33.3903,33.2778,33.3903,97526.0
2020-10-27 11:00:00,35.61,35.67,35.6,35.63,61656.0,33.381,33.4372,33.3716,33.3997,61656.0
2020-10-27 11:30:00,35.63,35.7,35.63,35.7,30265.0,33.3997,33.4653,33.3997,33.4653,30265.0
2020-10-27 12:00:00,35.7,35.72,35.67,35.72,33095.0,33.4653,33.4841,33.4372,33.4841,33095.0
2020-10-27 12:30:00,35.71,35.71,35.69,35.7,19900.0,33.4747,33.4747,33.456,33.4653,19900.0
2020-10-27 13:00:00,35.7,35.72,35.67,35.72,23203.0,33.4653,33.4841,33.4372,33.4841,23203.0
2020-10-27 13:30:00,35.72,35.75,35.72,35.73,34600.0,33.4841,33.5122,33.4841,33.4934,34600.0
2020-10-27 14:00:00,35.73,35.74,35.65,35.69,35461.0,33.4934,33.5028,33.4185,33.456,35461.0
2020-10-27 14:30:00,35.69,35.69,35.65,35.67,17600.0,33.456,33.456,33.4185,33.4372,17600.0
2020-10-27 15:00:00,35.67,35.69,35.64,35.68,26595.0,33.4372,33.456,33.4091,33.4466,26595.0
2020-10-27 15:30:00,35.67,35.74,35.67,35.71,124333.0,33.4372,33.5028,33.4372,33.4747,124333.0
2020-10-28 09:30:00,35.54,35.59,35.5,35.53,76035.0,33.3153,33.3622,33.2778,33.306,76035.0
2020-10-28 10:00:00,35.53,35.55,35.38,35.39,54369.0,33.306,33.3247,33.1654,33.1747,54369.0
2020-10-28 10:30:00,35.39,35.44,35.39,35.42,35040.0,33.1747,33.2216,33.1747,33.2029,35040.0
2020-10-28 11:00:00,35.42,35.49,35.41,35.46,28094.0,33.2029,33.2685,33.1935,33.2403,28094.0
2020-10-28 11:30:00,35.45,35.53,35.43,35.51,21699.0,33.231,33.306,33.2122,33.2872,21699.0
2020-10-28 12:00:00,35.53,35.55,35.51,35.52,47690.0,33.306,33.3247,33.2872,33.2966,47690.0
2020-10-28 12:30:00,35.51,35.51,35.44,35.44,35225.0,33.2872,33.2872,33.2216,33.2216,35225.0
2020-10-28 13:00:00,35.45,35.45,35.38,35.42,7241.0,33.231,33.231,33.1654,33.2029,7241.0
2020-10-28 13:30:00,35.42,35.47,35.42,35.47,18071.0,33.2029,33.2497,33.2029,33.2497,18071.0
2020-10-28 14:00:00,35.47,35.47,35.42,35.47,26924.0,33.2497,33.2497,33.2029,33.2497,26924.0
2020-10-28 14:30:00,35.48,35.51,35.45,35.51,21880.0,33.2591,33.2872,33.231,33.2872,21880.0
2020-10-28 15:00:00,35.51,35.53,35.51,35.53,9998.0,33.2872,33.306,33.2872,33.306,9998.0
2020-10-28 15:30:00,35.55,35.55,35.44,35.44,54694.0,33.3247,33.3247,33.2216,33.2216,54694.0
2020-10-29 09:30:00,35.94,36.08,35.92,36.08,124990.0,33.6903,33.8215,33.6716,33.8215,124990.0
2020-10-29 10:00:00,36.1,36.14,36.06,36.12,56648.0,33.8403,33.8778,33.8028,33.859,56648.0
2020-10-29 10:30:00,36.12,36.17,36.1,36.1,30547.0,33.859,33.9059,33.8403,33.8403,30547.0
2020-10-29 11:00:00,36.1,36.1,36.06,36.08,54125.0,33.8403,33.8403,33.8028,33.8215,54125.0
2020-10-29 11:30:00,36.08,36.08,36.01,36.01,44137.0,33.8215,33.8215,33.7559,33.7559,44137.0
2020-10-29 12:00:00,36.01,36.06,36.01,36.05,10945.0,33.7559,33.8028,33.7559,33.7934,10945.0
2020-10-29 12:30:00,36.04,36.08,36.04,36.05,69711.0,33.784,33.8215,33.784,33.7934,69711.0
2020-10-29 13:00:00,36.05,36.15,36.04,36.15,68258.0,33.7934,33.8872,33.784,33.8872,68258.0
2020-10-29 13:30:00,36.15,36.17,36.15,36.17,63284.0,33.8872,33.9059,33.8872,33.9059,63284.0
2020-10-29 14:00:00,36.17,36.22,36.17,36.22,59365.0,33.9059,33.9528,33.9059,33.9528,59365.0
2020-10-29 14:30:00,36.21,36.21,36.17,36.18,43966.0,33.9434,33.9434,33.9059,33.9153,43966.0
2020-10-29 15:00:00,36.18,36.22,36.15,36.2,56806.0,33.9153,33.9528,33.8872,33.934,56806.0
2020-10-29 15:30:00,36.21,36.24,36.21,36.22,116933.0,33.9434,33.9715,33.9434,33.9528,116933.0
2020-10-30 09:30:00,35.82,35.88,35.79,35.88,97897.0,33.5778,33.6341,33.5497,33.6341,97897.0
2020-10-30 10:00:00,35.88,35.9,35.84,35.84,53012.0,33.6341,33.6528,33.5966,33.5966,53012.0
2020-10-30 10:30:00,35.83,35.85,35.75,35.75,65729.0,33.5872,33.6059,33.5122,33.5122,65729.0
2020-10-30 11:00:00,35.75,35.83,35.75,35.76,67764.0,33.5122,33.5872,33.5122,33.5216,67764.0
2020-10-30 11:30:00,35.76,35.76,35.72,35.76,23543.0,33.5216,33.5216,33.4841,33.5216,23543.0
2020-10-30 12:00:00,35.76,35.83,35.76,35.83,17300.0,33.5216,33.5872,33.5216,33.5872,17300.0
2020-10-30 12:30:00,35.83,35.83,35.79,35.79,15629.0,33.5872,33.5872,33.5497,33.5497,15629.0
2020-10-30 13:00:00,35.79,35.8,35.77,35.79,23976.0,33.5497,33.5591,33.5309,33.5497,23976.0
2020-10-30 13:30:00,35.79,35.79,35.76,35.78,26573.0,33.5497,33.5497,33.5216,33.5403,26573.0
2020-10-30 14:00:00,35.78,35.83,35.78,35.79,25811.0,33.5403,33.5872,33.5403,33.5497,25811.0
2020-10-30 14:30:00,35.78,35.83,35.78,35.83,18555.0,33.5403,33.5872,33.5403,33.5872,18555.0
2020-10-30 15:00:00,35.83,35.83,35.82,35.83,14590.0,33.5872,33.5872,33.5778,33.5872,14590.0
2020-10-30 15:30:00,35.83,35.84,35.77,35.84,110831.0,33.5872,33.5966,33.5309,33.5966,110831.0
2020-11-02 09:30:00,36.09,36.13,35.99,36.04,119193.0,33.8309,33.8684,33.7372,33.784,119193.0
2020-11-02 10:00:00,36.03,36.09,35.95,35.96,49731.0,33.7747,33.8309,33.6997,33.7091,49731.0
2020-11-02 10:30:00,35.95,35.95,35.9,35.95,28200.0,33.6997,33.6997,33.6528,33.6997,28200.0
2020-11-02 11:00:00,35.94,35.94,35.91,35.93,19900.0,33.6903,33.6903,33.6622,33.6809,19900.0
2020-11-02 11:30:00,35.92,35.96,35.91,35.96,13118.0,33.6716,33.7091,33.6622,33.7091,13118.0
2020-11-02 12:00:00,35.94,35.95,35.94,35.95,5530.0,33.6903,33.6997,33.6903,33.6997,5530.0
2020-11-02 12:30:00,35.98,35.98,35.92,35.95,6721.0,33.7278,33.7278,33.6716,33.6997,6721.0
2020-11-02 13:00:00,35.94,35.94,35.91,35.92,8653.0,33.6903,33.6903,33.6622,33.6716,8653.0
2020-11-02 13:30:00,35.93,35.96,35.93,35.94,7663.0,33.6809,33.7091,33.6809,33.6903,7663.0
2020-11-02 14:00:00,35.94,36.01,35.94,36.01,7685.0,33.6903,33.7559,33.6903,33.7559,7685.0
2020-11-02 14:30:00,36.01,36.03,36.0,36.02,10969.0,33.7559,33.7747,33.7465,33.7653,10969.0
2020-11-02 15:00:00,36.03,36.04,36.03,36.03,7000.0,33.7747,33.784,33.7747,33.7747,7000.0
2020-11-02 15:30:00,36.03,36.07,36.01,36.07,68122.0,33.7747,33.8122,33.7559,33.8122,68122.0
2020-11-03 09:30:00,36.25,36.3,36.17,36.22,142127.0,33.9809,34.0278,33.9059,33.9528,142127.0
2020-11-03 10:00:00,36.22,36.34,36.22,36.33,72375.0,33.9528,34.0653,33.9528,34.0559,72375.0
2020-11-03 10:30:00,36.33,36.35,36.29,36.34,47372.0,34.0559,34.0746,34.0184,34.0653,47372.0
2020-11-03 11:00:00,36.33,36.35,36.31,36.33,57990.0,34.0559,34.0746,34.0371,34.0559,57990.0
2020-11-03 11:30:00,36.31,36.33,36.3,36.33,17120.0,34.0371,34.0559,34.0278,34.0559,17120.0
2020-11-03 12:00:00,36.34,36.37,36.31,36.37,17515.0,34.0653,34.0934,34.0371,34.0934,17515.0
2020-11-03 12:30:00,36.37,36.38,36.31,36.31,10113.0,34.0934,34.1028,34.0371,34.0371,10113.0
2020-11-03 13:00:00,36.31,36.34,36.29,36.31,23400.0,34.0371,34.0653,34.0184,34.0371,23400.0
2020-11-03 13:30:00,36.3,36.33,36.27,36.27,46069.0,34.0278,34.0559,33.9996,33.9996,46069.0
2020-11-03 14:00:00,36.26,36.26,36.22,36.25,25867.0,33.9903,33.9903,33.9528,33.9809,25867.0
2020-11-03 14:30:00,36.26,36.3,36.26,36.28,13550.0,33.9903,34.0278,33.9903,34.009,13550.0
2020-11-03 15:00:00,36.28,36.36,36.26,36.36,19208.0,34.009,34.084,33.9903,34.084,19208.0
2020-11-03 15:30:00,36.36,36.42,36.36,36.37,81910.0,34.084,34.1403,34.084,34.0934,81910.0
2020-11-04 09:30:00,36.93,37.13,36.88,37.13,133755.0,34.6183,34.8058,34.5715,34.8058,133755.0
2020-11-04 10:00:00,37.14,37.33,37.14,37.3,53341.0,34.8152,34.9933,34.8152,34.9652,53341.0
2020-11-04 10:30:00,37.31,37.38,37.26,37.38,91933.0,34.9745,35.0402,34.9277,35.0402,91933.0
2020-11-04 11:00:00,37.38,37.4,37.31,37.37,101643.0,35.0402,35.0589,34.9745,35.0308,101643.0
2020-11-04 11:30:00,37.37,37.57,37.37,37.53,173187.0,35.0308,35.2183,35.0308,35.1808,173187.0
2020-11-04 12:00:00,37.53,37.56,37.51,37.56,83639.0,35.1808,35.2089,35.162,35.2089,83639.0
2020-11-04 12:30:00,37.57,37.63,37.57,37.58,65246.0,35.2183,35.2745,35.2183,35.2276,65246.0
2020-11-04 13:00:00,37.58,37.61,37.58,37.6,18831.0,35.2276,35.2558,35.2276,35.2464,18831.0
2020-11-04 13:30:00,37.6,37.69,37.59,37.61,103356.0,35.2464,35.3308,35.237,35.2558,103356.0
2020-11-04 14:00:00,37.61,37.65,37.6,37.65,70466.0,35.2558,35.2933,35.2464,35.2933,70466.0
2020-11-04 14:30:00,37.65,37.69,37.63,37.69,34016.0,35.2933,35.3308,35.2745,35.3308,34016.0
2020-11-04 15:00:00,37.69,37.69,37.6,37.6,62354.0,35.3308,35.3308,35.2464,35.2464,62354.0
2020-11-04 15:30:00,37.6,37.68,37.58,37.64,150877.0,35.2464,35.3214,35.2276,35.2839,150877.0
2020-11-05 09:30:00,38.26,38.26,38.08,38.1,541659.0,35.8651,35.8651,35.6963,35.7151,541659.0
2020-11-05 10:00:00,38.1,38.15,37.99,38.01,68262.0,35.7151,35.762,35.612,35.6307,68262.0
2020-11-05 10:30:00,38.03,38.1,37.99,38.1,40699.0,35.6495,35.7151,35.612,35.7151,40699.0
2020-11-05 11:00:00,38.1,38.1,38.03,38.05,50800.0,35.7151,35.7151,35.6495,35.6682,50800.0
2020-11-05 11:30:00,38.05,38.06,37.99,38.04,8838.0,35.6682,35.6776,35.612,35.6589,8838.0
2020-11-05 12:00:00,38.04,38.04,37.92,37.92,49012.0,35.6589,35.6589,35.5464,35.5464,49012.0
2020-11-05 12:30:00,37.92,38.03,37.92,38.03,39910.0,35.5464,35.6495,35.5464,35.6495,39910.0
2020-11-05 13:00:00,38.04,38.07,37.98,37.99,11003.0,35.6589,35.687,35.6026,35.612,11003.0
2020-11-05 13:30:00,37.99,38.1,37.99,38.1,27600.0,35.612,35.7151,35.612,35.7151,27600.0
2020-11-05 14:00:00,38.1,38.17,38.08,38.15,106821.0,35.7151,35.7807,35.6963,35.762,106821.0
2020-11-05 14:30:00,38.14,38.15,38.1,38.15,102314.0,35.7526,35.762,35.7151,35.762,102314.0
2020-11-05 15:00:00,38.15,38.15,38.07,38.07,71818.0,35.762,35.762,35.687,35.687,71818.0
2020-11-05 15:30:00,38.06,38.09,37.98,38.06,136458.0,35.6776,35.7057,35.6026,35.6776,136458.0
2020-11-06 09:30:00,37.69,37.71,37.51,37.56,121716.0,35.3308,35.3495,35.162,35.2089,121716.0
2020-11-06 10:00:00,37.56,37.74,37.56,37.74,51390.0,35.2089,35.3776,35.2089,35.3776,51390.0
2020-11-06 10:30:00,37.73,37.78,37.7,37.74,57330.0,35.3683,35.4151,35.3401,35.3776,57330.0
2020-11-06 11:00:00,37.75,37.82,37.75,37.8,44900.0,35.387,35.4526,35.387,35.4339,44900.0
2020-11-06 11:30:00,37.8,37.84,37.78,37.8,21521.0,35.4339,35.4714,35.4151,35.4339,21521.0
2020-11-06 12:00:00,37.79,37.82,37.78,37.79,35486.0,35.4245,35.4526,35.4151,35.4245,35486.0
2020-11-06 12:30:00,37.8,37.83,37.8,37.83,9200.0,35.4339,35.462,35.4339,35.462,9200.0
2020-11-06 13:00:00,37.82,37.87,37.81,37.87,26000.0,35.4526,35.4995,35.4432,35.4995,26000.0
2020-11-06 13:30:00,37.85,37.9,37.85,37.9,66512.0,35.4807,35.5276,35.4807,35.5276,66512.0
2020-11-06 14:00:00,37.9,37.92,37.9,37.9,48112.0,35.5276,35.5464,35.5276,35.5276,48112.0
2020-11-06 14:30:00,37.9,37.92,37.9,37.9,49675.0,35.5276,35.5464,35.5276,35.5276,49675.0
2020-11-06 15:00:00,37.9,37.91,37.88,37.91,30300.0,35.5276,35.537,35.5089,35.537,30300.0
2020-11-06 15:30:00,37.92,37.98,37.82,37.83,171013.0,35.5464,35.6026,35.4526,35.462,171013.0
2020-11-09 09:30:00,39.01,39.03,38.52,38.52,356024.0,36.5681,36.5869,36.1088,36.1088,356024.0
2020-11-09 10:00:00,38.51,38.72,38.51,38.66,164955.0,36.0994,36.2963,36.0994,36.24,164955.0
2020-11-09 10:30:00,38.65,38.65,38.31,38.42,101001.0,36.2307,36.2307,35.912,36.0151,101001.0
2020-11-09 11:00:00,38.42,38.42,38.21,38.36,80539.0,36.0151,36.0151,35.8182,35.9588,80539.0
2020-11-09 11:30:00,38.35,38.37,38.25,38.27,75492.0,35.9494,35.9682,35.8557,35.8745,75492.0
2020-11-09 12:00:00,38.27,38.36,38.24,38.36,48807.0,35.8745,35.9588,35.8463,35.9588,48807.0
2020-11-09 12:30:00,38.37,38.42,38.36,38.42,43090.0,35.9682,36.0151,35.9588,36.0151,43090.0
2020-11-09 13:00:00,38.43,38.47,38.36,38.37,35853.0,36.0244,36.0619,35.9588,35.9682,35853.0
2020-11-09 13:30:00,38.4,38.4,38.32,38.36,42653.0,35.9963,35.9963,35.9213,35.9588,42653.0
2020-11-09 14:00:00,38.35,38.35,38.28,38.3,113710.0,35.9494,35.9494,35.8838,35.9026,113710.0
2020-11-09 14:30:00,38.28,38.35,38.24,38.33,101111.0,35.8838,35.9494,35.8463,35.9307,101111.0
2020-11-09 15:00:00,38.33,38.36,38.31,38.32,43324.0,35.9307,35.9588,35.912,35.9213,43324.0
2020-11-09 15:30:00,38.31,38.35,38.25,38.25,111664.0,35.912,35.9494,35.8557,35.8557,111664.0
2020-11-10 09:30:00,38.0,38.05,37.92,37.99,146999.0,35.6214,35.6682,35.5464,35.612,146999.0
2020-11-10 10:00:00,37.98,38.06,37.92,37.94,121578.0,35.6026,35.6776,35.5464,35.5651,121578.0
2020-11-10 10:30:00,37.94,37.97,37.87,37.96,34099.0,35.5651,35.5932,35.4995,35.5839,34099.0
2020-11-10 11:00:00,37.97,38.05,37.96,38.05,42050.0,35.5932,35.6682,35.5839,35.6682,42050.0
2020-11-10 11:30:00,38.05,38.06,38.0,38.06,41580.0,35.6682,35.6776,35.6214,35.6776,41580.0
2020-11-10 12:00:00,38.06,38.19,38.06,38.19,23774.0,35.6776,35.7995,35.6776,35.7995,23774.0
2020-11-10 12:30:00,38.19,38.26,38.19,38.23,69446.0,35.7995,35.8651,35.7995,35.837,69446.0
2020-11-10 13:00:00,38.22,38.26,38.15,38.16,21023.0,35.8276,35.8651,35.762,35.7713,21023.0
2020-11-10 13:30:00,38.17,38.24,38.15,38.23,21769.0,35.7807,35.8463,35.762,35.837,21769.0
2020-11-10 14:00:00,38.23,38.24,38.17,38.21,61199.0,35.837,35.8463,35.7807,35.8182,61199.0
2020-11-10 14:30:00,38.21,38.29,38.21,38.27,107703.0,35.8182,35.8932,35.8182,35.8745,107703.0
2020-11-10 15:00:00,38.27,38.28,38.21,38.24,25059.0,35.8745,35.8838,35.8182,35.8463,25059.0
2020-11-10 15:30:00,38.24,38.24,38.14,38.15,99894.0,35.8463,35.8463,35.7526,35.762,99894.0
2020-11-11 09:30:00,37.64,37.65,37.54,37.6,130709.0,35.2839,35.2933,35.1902,35.2464,130709.0
2020-11-11 10:00:00,37.6,37.69,37.6,37.67,115005.0,35.2464,35.3308,35.2464,35.312,115005.0
2020-11-11 10:30:00,37.67,37.7,37.63,37.67,53856.0,35.312,35.3401,35.2745,35.312,53856.0
2020-11-11 11:00:00,37.66,37.69,37.65,37.69,41728.0,35.3026,35.3308,35.2933,35.3308,41728.0
2020-11-11 11:30:00,37.68,37.68,37.63,37.67,53994.0,35.3214,35.3214,35.2745,35.312,53994.0
2020-11-11 12:00:00,37.67,37.71,37.67,37.7,30756.0,35.312,35.3495,35.312,35.3401,30756.0
2020-11-11 12:30:00,37.7,37.74,37.7,37.73,8600.0,35.3401,35.3776,35.3401,35.3683,8600.0
2020-11-11 13:00:00,37.73,37.73,37.71,37.72,46014.0,35.3683,35.3683,35.3495,35.3589,46014.0
2020-11-11 13:30:00,37.73,37.77,37.72,37.72,31974.0,35.3683,35.4058,35.3589,35.3589,31974.0
2020-11-11 14:00:00,37.72,37.76,37.71,37.71,27563.0,35.3589,35.3964,35.3495,35.3495,27563.0
2020-11-11 14:30:00,37.72,37.74,37.66,37.68,13662.0,35.3589,35.3776,35.3026,35.3214,13662.0
2020-11-11 15:00:00,37.68,37.71,37.67,37.67,21284.0,35.3214,35.3495,35.312,35.312,21284.0
2020-11-11 15:30:00,37.67,37.74,37.67,37.71,83444.0,35.312,35.3776,35.312,35.3495,83444.0
2020-11-12 09:30:00,37.89,37.89,37.75,37.84,100637.0,35.5182,35.5182,35.387,35.4714,100637.0
2020-11-12 10:00:00,37.81,37.96,37.81,37.92,48351.0,35.4432,35.5839,35.4432,35.5464,48351.0
2020-11-12 10:30:00,37.92,37.96,37.91,37.93,19085.0,35.5464,35.5839,35.537,35.5557,19085.0
2020-11-12 11:00:00,37.92,37.92,37.87,37.92,16393.0,35.5464,35.5464,35.4995,35.5464,16393.0
2020-11-12 11:30:00,37.92,37.93,37.83,37.87,10782.0,35.5464,35.5557,35.462,35.4995,10782.0
2020-11-12 12:00:00,37.87,37.88,37.81,37.82,7000.0,35.4995,35.5089,35.4432,35.4526,7000.0
2020-11-12 12:30:00,37.81,37.87,37.79,37.81,13902.0,35.4432,35.4995,35.4245,35.4432,13902.0
2020-11-12 13:00:00,37.81,37.82,37.76,37.76,10783.0,35.4432,35.4526,35.3964,35.3964,10783.0
2020-11-12 13:30:00,37.76,37.85,37.76,37.83,17572.0,35.3964,35.4807,35.3964,35.462,17572.0
2020-11-12 14:00:00,37.85,37.88,37.73,37.75,43804.0,35.4807,35.5089,35.3683,35.387,43804.0
2020-11-12 14:30:00,37.72,37.75,37.68,37.69,53894.0,35.3589,35.387,35.3214,35.3308,53894.0
2020-11-12 15:00:00,37.69,37.7,37.6,37.6,92321.0,35.3308,35.3401,35.2464,35.2464,92321.0
2020-11-12 15:30:00,37.58,37.6,37.53,37.55,175573.0,35.2276,35.2464,35.1808,35.1995,175573.0
2020-11-13 09:30:00,37.35,37.38,37.31,37.33,43954.0,35.012,35.0402,34.9745,34.9933,43954.0
2020-11-13 10:00:00,37.32,37.32,37.21,37.23,46624.0,34.9839,34.9839,34.8808,34.8996,46624.0
2020-11-13 10:30:00,37.22,37.26,37.18,37.2,53153.0,34.8902,34.9277,34.8527,34.8714,53153.0
2020-11-13 11:00:00,37.2,37.29,37.2,37.24,43041.0,34.8714,34.9558,34.8714,34.9089,43041.0
2020-11-13 11:30:00,37.23,37.27,37.21,37.26,19876.0,34.8996,34.9371,34.8808,34.9277,19876.0
2020-11-13 12:00:00,37.27,37.28,37.24,37.28,25138.0,34.9371,34.9464,34.9089,34.9464,25138.0
2020-11-13 12:30:00,37.27,37.33,37.27,37.33,9203.0,34.9371,34.9933,34.9371,34.9933,9203.0
2020-11-13 13:00:00,37.33,37.36,37.33,37.35,18404.0,34.9933,35.0214,34.9933,35.012,18404.0
2020-11-13 13:30:00,37.35,37.49,37.33,37.49,331489.0,35.012,35.1433,34.9933,35.1433,331489.0
2020-11-13 14:00:00,37.5,37.53,37.46,37.48,131426.0,35.1527,35.1808,35.1152,35.1339,131426.0
2020-11-13 14:30:00,37.49,37.51,37.46,37.51,59319.0,35.1433,35.162,35.1152,35.162,59319.0
2020-11-13 15:00:00,37.5,37.5,37.45,37.49,91237.0,35.1527,35.1527,35.1058,35.1433,91237.0
2020-11-13 15:30:00,37.49,37.54,37.49,37.52,329893.0,35.1433,35.1902,35.1433,35.1714,329893.0
2020-11-16 09:30:00,38.12,38.14,37.97,38.0,97867.0,35.7338,35.7526,35.5932,35.6214,97867.0
2020-11-16 10:00:00,38.0,38.07,37.97,38.07,87826.0,35.6214,35.687,35.5932,35.687,87826.0
2020-11-16 10:30:00,38.06,38.06,38.01,38.03,13097.0,35.6776,35.6776,35.6307,35.6495,13097.0
2020-11-16 11:00:00,38.04,38.04,37.97,37.98,50950.0,35.6589,35.6589,35.5932,35.6026,50950.0
2020-11-16 11:30:00,37.98,37.99,37.96,37.98,16709.0,35.6026,35.612,35.5839,35.6026,16709.0
2020-11-16 12:00:00,37.98,37.98,37.96,37.97,10108.0,35.6026,35.6026,35.5839,35.5932,10108.0
2020-11-16 12:30:00,37.96,37.97,37.92,37.93,24651.0,35.5839,35.5932,35.5464,35.5557,24651.0
2020-11-16 13:00:00,37.94,37.99,37.93,37.96,35200.0,35.5651,35.612,35.5557,35.5839,35200.0
2020-11-16 13:30:00,37.96,38.01,37.96,38.0,160158.0,35.5839,35.6307,35.5839,35.6214,160158.0
2020-11-16 14:00:00,38.0,38.06,37.99,38.05,101110.0,35.6214,35.6776,35.612,35.6682,101110.0
2020-11-16 14:30:00,38.06,38.06,38.03,38.04,15500.0,35.6776,35.6776,35.6495,35.6589,15500.0
2020-11-16 15:00:00,38.04,38.04,38.02,38.02,23873.0,35.6589,35.6589,35.6401,35.6401,23873.0
2020-11-16 15:30:00,38.03,38.08,38.03,38.08,48105.0,35.6495,35.6963,35.6495,35.6963,48105.0
2020-11-17 09:30:00,38.0,38.0,37.86,37.9,87122.0,35.6214,35.6214,35.4901,35.5276,87122.0
2020-11-17 10:00:00,37.91,38.03,37.91,37.98,36581.0,35.537,35.6495,35.537,35.6026,36581.0
2020-11-17 10:30:00,37.98,38.06,37.97,38.06,32323.0,35.6026,35.6776,35.5932,35.6776,32323.0
2020-11-17 11:00:00,38.03,38.03,37.99,38.01,13843.0,35.6495,35.6495,35.612,35.6307,13843.0
2020-11-17 11:30:00,38.01,38.02,37.99,38.02,8266.0,35.6307,35.6401,35.612,35.6401,8266.0
2020-11-17 12:00:00,38.04,38.08,38.03,38.07,114893.0,35.6589,35.6963,35.6495,35.687,114893.0
2020-11-17 12:30:00,38.06,38.07,38.01,38.01,123769.0,35.6776,35.687,35.6307,35.6307,123769.0
2020-11-17 13:00:00,38.02,38.11,38.02,38.1,129530.0,35.6401,35.7245,35.6401,35.7151,129530.0
2020-11-17 13:30:00,38.1,38.12,38.1,38.1,26341.0,35.7151,35.7338,35.7151,35.7151,26341.0
2020-11-17 14:00:00,38.1,38.17,38.1,38.15,42964.0,35.7151,35.7807,35.7151,35.762,42964.0
2020-11-17 14:30:00,38.14,38.15,38.13,38.14,18900.0,35.7526,35.762,35.7432,35.7526,18900.0
2020-11-17 15:00:00,38.14,38.14,38.09,38.1,76589.0,35.7526,35.7526,35.7057,35.7151,76589.0
2020-11-17 15:30:00,38.1,38.1,38.07,38.09,167562.0,35.7151,35.7151,35.687,35.7057,167562.0
2020-11-18 09:30:00,38.07,38.07,37.9,37.94,215183.0,35.687,35.687,35.5276,35.5651,215183.0
2020-11-18 10:00:00,37.94,37.97,37.93,37.97,38993.0,35.5651,35.5932,35.5557,35.5932,38993.0
2020-11-18 10:30:00,37.96,37.96,37.91,37.94,57344.0,35.5839,35.5839,35.537,35.5651,57344.0
2020-11-18 11:00:00,37.94,37.96,37.92,37.93,37160.0,35.5651,35.5839,35.5464,35.5557,37160.0
2020-11-18 11:30:00,37.92,37.94,37.92,37.94,20598.0,35.5464,35.5651,35.5464,35.5651,20598.0
2020-11-18 12:00:00,37.94,37.98,37.94,37.97,49564.0,35.5651,35.6026,35.5651,35.5932,49564.0
2020-11-18 12:30:00,37.97,38.01,37.97,37.98,18190.0,35.5932,35.6307,35.5932,35.6026,18190.0
2020-11-18 13:00:00,37.97,37.99,37.94,37.95,15724.0,35.5932,35.612,35.5651,35.5745,15724.0
2020-11-18 13:30:00,37.95,37.98,37.94,37.96,30200.0,35.5745,35.6026,35.5651,35.5839,30200.0
2020-11-18 14:00:00,37.95,37.97,37.9,37.93,29393.0,35.5745,35.5932,35.5276,35.5557,29393.0
2020-11-18 14:30:00,37.94,37.98,37.94,37.96,27471.0,35.5651,35.6026,35.5651,35.5839,27471.0
2020-11-18 15:00:00,37.95,37.96,37.92,37.92,17129.0,35.5745,35.5839,35.5464,35.5464,17129.0
2020-11-18 15:30:00,37.9,37.9,37.82,37.83,269302.0,35.5276,35.5276,35.4526,35.462,269302.0
2020-11-19 09:30:00,38.01,38.15,37.97,38.15,67563.0,35.6307,35.762,35.5932,35.762,67563.0
2020-11-19 10:00:00,38.15,38.16,38.09,38.13,34177.0,35.762,35.7713,35.7057,35.7432,34177.0
2020-11-19 10:30:00,38.12,38.16,38.09,38.12,31786.0,35.7338,35.7713,35.7057,35.7338,31786.0
2020-11-19 11:00:00,38.11,38.15,38.1,38.14,27800.0,35.7245,35.762,35.7151,35.7526,27800.0
2020-11-19 11:30:00,38.13,38.14,38.08,38.1,25444.0,35.7432,35.7526,35.6963,35.7151,25444.0
2020-11-19 12:00:00,38.1,38.1,38.09,38.1,11730.0,35.7151,35.7151,35.7057,35.7151,11730.0
2020-11-19 12:30:00,38.1,38.1,38.05,38.08,40039.0,35.7151,35.7151,35.6682,35.6963,40039.0
2020-11-19 13:00:00,38.1,38.12,38.1,38.1,3300.0,35.7151,35.7338,35.7151,35.7151,3300.0
2020-11-19 13:30:00,38.1,38.13,38.1,38.11,1669.0,35.7151,35.7432,35.7151,35.7245,1669.0
2020-11-19 14:00:00,38.1,38.13,38.1,38.12,8390.0,35.7151,35.7432,35.7151,35.7338,8390.0
2020-11-19 14:30:00,38.13,38.17,38.13,38.14,8116.0,35.7432,35.7807,35.7432,35.7526,8116.0
2020-11-19 15:00:00,38.15,38.17,38.14,38.17,15700.0,35.762,35.7807,35.7526,35.7807,15700.0
2020-11-19 15:30:00,38.17,38.19,38.17,38.18,51041.0,35.7807,35.7995,35.7807,35.7901,51041.0
2020-11-20 09:30:00,38.33,38.38,38.31,38.32,65264.0,35.9307,35.9776,35.912,35.9213,65264.0
2020-11-20 10:00:00,38.32,38.35,38.32,38.35,30057.0,35.9213,35.9494,35.9213,35.9494,30057.0
2020-11-20 10:30:00,38.36,38.38,38.35,38.35,17403.0,35.9588,35.9776,35.9494,35.9494,17403.0
2020-11-20 11:00:00,38.36,38.4,38.36,38.4,10362.0,35.9588,35.9963,35.9588,35.9963,10362.0
2020-11-20 11:30:00,38.39,38.39,38.36,38.36,35229.0,35.9869,35.9869,35.9588,35.9588,35229.0
2020-11-20 12:00:00,38.36,38.38,38.36,38.37,19494.0,35.9588,35.9776,35.9588,35.9682,19494.0
2020-11-20 12:30:00,38.37,38.38,38.37,38.38,40071.0,35.9682,35.9776,35.9682,35.9776,40071.0
2020-11-20 13:00:00,38.38,38.42,38.38,38.38,45001.0,35.9776,36.0151,35.9776,35.9776,45001.0
2020-11-20 13:30:00,38.38,38.38,38.35,38.36,122948.0,35.9776,35.9776,35.9494,35.9588,122948.0
2020-11-20 14:00:00,38.36,38.37,38.34,38.35,102150.0,35.9588,35.9682,35.9401,35.9494,102150.0
2020-11-20 14:30:00,38.35,38.38,38.35,38.38,107835.0,35.9494,35.9776,35.9494,35.9776,107835.0
2020-11-20 15:00:00,38.37,38.37,38.34,38.35,75860.0,35.9682,35.9682,35.9401,35.9494,75860.0
2020-11-20 15:30:00,38.35,38.38,38.33,38.35,106612.0,35.9494,35.9776,35.9307,35.9494,106612.0
2020-11-23 09:30:00,38.78,39.0,38.63,38.63,164963.0,36.3525,36.5588,36.2119,36.2119,164963.0
2020-11-23 10:00:00,38.63,38.63,38.47,38.47,56707.0,36.2119,36.2119,36.0619,36.0619,56707.0
2020-11-23 10:30:00,38.47,38.52,38.47,38.49,77515.0,36.0619,36.1088,36.0619,36.0807,77515.0
2020-11-23 11:00:00,38.49,38.49,38.39,38.46,29439.0,36.0807,36.0807,35.9869,36.0526,29439.0
2020-11-23 11:30:00,38.45,38.48,38.42,38.47,31819.0,36.0432,36.0713,36.0151,36.0619,31819.0
2020-11-23 12:00:00,38.46,38.53,38.46,38.51,43535.0,36.0526,36.1182,36.0526,36.0994,43535.0
2020-11-23 12:30:00,38.51,38.54,38.51,38.53,9100.0,36.0994,36.1276,36.0994,36.1182,9100.0
2020-11-23 13:00:00,38.54,38.55,38.51,38.51,21233.0,36.1276,36.1369,36.0994,36.0994,21233.0
2020-11-23 13:30:00,38.51,38.52,38.47,38.5,50737.0,36.0994,36.1088,36.0619,36.0901,50737.0
2020-11-23 14:00:00,38.5,38.5,38.42,38.43,29083.0,36.0901,36.0901,36.0151,36.0244,29083.0
2020-11-23 14:30:00,38.44,38.47,38.42,38.47,14033.0,36.0338,36.0619,36.0151,36.0619,14033.0
2020-11-23 15:00:00,38.47,38.53,38.47,38.49,22061.0,36.0619,36.1182,36.0619,36.0807,22061.0
2020-11-23 15:30:00,38.49,38.51,38.46,38.5,60621.0,36.0807,36.0994,36.0526,36.0901,60621.0
2020-11-24 09:30:00,38.3,38.34,38.22,38.26,107832.0,35.9026,35.9401,35.8276,35.8651,107832.0
2020-11-24 10:00:00,38.25,38.28,38.21,38.25,41632.0,35.8557,35.8838,35.8182,35.8557,41632.0
2020-11-24 10:30:00,38.25,38.31,38.24,38.31,48430.0,35.8557,35.912,35.8463,35.912,48430.0
2020-11-24 11:00:00,38.31,38.37,38.31,38.35,36416.0,35.912,35.9682,35.912,35.9494,36416.0
2020-11-24 11:30:00,38.35,38.37,38.33,38.34,38453.0,35.9494,35.9682,35.9307,35.9401,38453.0
2020-11-24 12:00:00,38.35,38.35,38.28,38.31,65268.0,35.9494,35.9494,35.8838,35.912,65268.0
2020-11-24 12:30:00,38.31,38.33,38.31,38.33,34784.0,35.912,35.9307,35.912,35.9307,34784.0
2020-11-24 13:00:00,38.33,38.37,38.31,38.33,43098.0,35.9307,35.9682,35.912,35.9307,43098.0
2020-11-24 13:30:00,38.33,38.38,38.33,38.33,35629.0,35.9307,35.9776,35.9307,35.9307,35629.0
2020-11-24 14:00:00,38.33,38.33,38.29,38.29,49888.0,35.9307,35.9307,35.8932,35.8932,49888.0
2020-11-24 14:30:00,38.29,38.37,38.28,38.34,63830.0,35.8932,35.9682,35.8838,35.9401,63830.0
2020-11-24 15:00:00,38.35,38.38,38.33,38.36,42030.0,35.9494,35.9776,35.9307,35.9588,42030.0
2020-11-24 15:30:00,38.35,38.45,38.33,38.44,390041.0,35.9494,36.0432,35.9307,36.0338,390041.0
2020-11-25 09:30:00,37.96,37.96,37.86,37.89,109198.0,35.5839,35.5839,35.4901,35.5182,109198.0
2020-11-25 10:00:00,37.9,37.98,37.85,37.98,49734.0,35.5276,35.6026,35.4807,35.6026,49734.0
2020-11-25 10:30:00,37.99,38.03,37.97,37.97,38408.0,35.612,35.6495,35.5932,35.5932,38408.0
2020-11-25 11:00:00,37.97,38.0,37.96,37.97,47756.0,35.5932,35.6214,35.5839,35.5932,47756.0
2020-11-25 11:30:00,37.97,37.98,37.96,37.96,32661.0,35.5932,35.6026,35.5839,35.5839,32661.0
2020-11-25 12:00:00,37.96,37.96,37.96,37.96,16592.0,35.5839,35.5839,35.5839,35.5839,16592.0
2020-11-25 12:30:00,37.96,37.98,37.96,37.98,27470.0,35.5839,35.6026,35.5839,35.6026,27470.0
2020-11-25 13:00:00,37.99,38.0,37.98,37.98,23572.0,35.612,35.6214,35.6026,35.6026,23572.0
2020-11-25 13:30:00,37.97,37.99,37.97,37.97,35517.0,35.5932,35.612,35.5932,35.5932,35517.0
2020-11-25 14:00:00,37.97,37.97,37.95,37.96,11107.0,35.5932,35.5932,35.5745,35.5839,11107.0
2020-11-25 14:30:00,37.95,38.03,37.95,38.02,23068.0,35.5745,35.6495,35.5745,35.6401,23068.0
2020-11-25 15:00:00,38.01,38.05,38.0,38.01,22011.0,35.6307,35.6682,35.6214,35.6307,22011.0
2020-11-25 15:30:00,38.04,38.06,37.99,38.02,95829.0,35.6589,35.6776,35.612,35.6401,95829.0
2020-11-27 09:30:00,38.48,38.52,38.46,38.51,134690.0,36.0713,36.1088,36.0526,36.0994,134690.0
2020-11-27 10:00:00,38.51,38.65,38.51,38.64,79889.0,36.0994,36.2307,36.0994,36.2213,79889.0
2020-11-27 10:30:00,38.65,38.68,38.64,38.65,37141.0,36.2307,36.2588,36.2213,36.2307,37141.0
2020-11-27 11:00:00,38.65,38.66,38.63,38.65,69605.0,36.2307,36.24,36.2119,36.2307,69605.0
2020-11-27 11:30:00,38.65,38.67,38.61,38.61,59930.0,36.2307,36.2494,36.1932,36.1932,59930.0
2020-11-27 12:00:00,38.6,38.62,38.57,38.57,70524.0,36.1838,36.2025,36.1557,36.1557,70524.0
2020-11-27 12:30:00,38.57,38.61,38.54,38.58,215681.0,36.1557,36.1932,36.1276,36.1651,215681.0
2020-11-30 09:30:00,38.53,38.56,38.42,38.54,181597.0,36.1182,36.1463,36.0151,36.1276,181597.0
2020-11-30 10:00:00,38.54,38.56,38.5,38.5,90985.0,36.1276,36.1463,36.0901,36.0901,90985.0
2020-11-30 10:30:00,38.49,38.49,38.35,38.39,140613.0,36.0807,36.0807,35.9494,35.9869,140613.0
2020-11-30 11:00:00,38.38,38.4,38.24,38.24,62312.0,35.9776,35.9963,35.8463,35.8463,62312.0
2020-11-30 11:30:00,38.22,38.29,38.22,38.29,72800.0,35.8276,35.8932,35.8276,35.8932,72800.0
2020-11-30 12:00:00,38.28,38.33,38.28,38.31,18870.0,35.8838,35.9307,35.8838,35.912,18870.0
2020-11-30 12:30:00,38.32,38.33,38.31,38.33,36900.0,35.9213,35.9307,35.912,35.9307,36900.0
2020-11-30 13:00:00,38.33,38.35,38.32,38.35,12200.0,35.9307,35.9494,35.9213,35.9494,12200.0
2020-11-30 13:30:00,38.35,38.37,38.33,38.36,28357.0,35.9494,35.9682,35.9307,35.9588,28357.0
2020-11-30 14:00:00,38.36,38.38,38.33,38.38,53176.0,35.9588,35.9776,35.9307,35.9776,53176.0
2020-11-30 14:30:00,38.38,38.41,38.37,38.41,44280.0,35.9776,36.0057,35.9682,36.0057,44280.0
2020-11-30 15:00:00,38.42,38.42,38.38,38.38,42275.0,36.0151,36.0151,35.9776,35.9776,42275.0
2020-11-30 15:30:00,38.38,38.38,38.24,38.28,299928.0,35.9776,35.9776,35.8463,35.8838,299928.0
2020-12-01 09:30:00,39.18,39.19,39.1,39.19,125725.0,36.7275,36.7369,36.6525,36.7369,125725.0
2020-12-01 10:00:00,39.19,39.22,39.12,39.19,153234.0,36.7369,36.765,36.6712,36.7369,153234.0
2020-12-01 10:30:00,39.2,39.21,39.14,39.19,50297.0,36.7462,36.7556,36.69,36.7369,50297.0
2020-12-01 11:00:00,39.2,39.24,39.19,39.21,75314.0,36.7462,36.7837,36.7369,36.7556,75314.0
2020-12-01 11:30:00,39.23,39.24,39.2,39.21,25552.0,36.7744,36.7837,36.7462,36.7556,25552.0
2020-12-01 12:00:00,39.21,39.26,39.21,39.25,20700.0,36.7556,36.8025,36.7556,36.7931,20700.0
2020-12-01 12:30:00,39.26,39.32,39.25,39.32,36297.0,36.8025,36.8587,36.7931,36.8587,36297.0
2020-12-01 13:00:00,39.33,39.36,39.33,39.35,19664.0,36.8681,36.8962,36.8681,36.8869,19664.0
2020-12-01 13:30:00,39.36,39.38,39.35,39.38,31662.0,36.8962,36.915,36.8869,36.915,31662.0
2020-12-01 14:00:00,39.38,39.38,39.34,39.35,35634.0,36.915,36.915,36.8775,36.8869,35634.0
2020-12-01 14:30:00,39.35,39.38,39.35,39.37,26029.0,36.8869,36.915,36.8869,36.9056,26029.0
2020-12-01 15:00:00,39.36,39.38,39.33,39.38,45761.0,36.8962,36.915,36.8681,36.915,45761.0
2020-12-01 15:30:00,39.38,39.39,39.35,39.39,617501.0,36.915,36.9243,36.8869,36.9243,617501.0
2020-12-02 09:30:00,39.33,39.4,39.25,39.4,132881.0,36.8681,36.9337,36.7931,36.9337,132881.0
2020-12-02 10:00:00,39.4,39.44,39.37,39.41,53810.0,36.9337,36.9712,36.9056,36.9431,53810.0
2020-12-02 10:30:00,39.42,39.44,39.4,39.41,22489.0,36.9525,36.9712,36.9337,36.9431,22489.0
2020-12-02 11:00:00,39.42,39.43,39.41,39.43,27931.0,36.9525,36.9618,36.9431,36.9618,27931.0
2020-12-02 11:30:00,39.44,39.45,39.43,39.44,24969.0,36.9712,36.9806,36.9618,36.9712,24969.0
2020-12-02 12:00:00,39.44,39.47,39.44,39.47,9000.0,36.9712,36.9993,36.9712,36.9993,9000.0
2020-12-02 12:30:00,39.48,39.48,39.42,39.42,36383.0,37.0087,37.0087,36.9525,36.9525,36383.0
2020-12-02 13:00:00,39.42,39.44,39.42,39.44,9284.0,36.9525,36.9712,36.9525,36.9712,9284.0
2020-12-02 13:30:00,39.44,39.45,39.43,39.44,8248.0,36.9712,36.9806,36.9618,36.9712,8248.0
2020-12-02 14:00:00,39.44,39.44,39.41,39.44,17740.0,36.9712,36.9712,36.9431,36.9712,17740.0
2020-12-02 14:30:00,39.45,39.46,39.44,39.46,24324.0,36.9806,36.99,36.9712,36.99,24324.0
2020-12-02 15:00:00,39.46,39.47,39.45,39.46,15555.0,36.99,36.9993,36.9806,36.99,15555.0
2020-12-02 15:30:00,39.46,39.46,39.4,39.45,236439.0,36.99,36.99,36.9337,36.9806,236439.0
2020-12-03 09:30:00,39.33,39.41,39.32,39.39,147403.0,36.8681,36.9431,36.8587,36.9243,147403.0
2020-12-03 10:00:00,39.41,39.46,39.41,39.43,41646.0,36.9431,36.99,36.9431,36.9618,41646.0
2020-12-03 10:30:00,39.44,39.46,39.41,39.41,36827.0,36.9712,36.99,36.9431,36.9431,36827.0
2020-12-03 11:00:00,39.39,39.41,39.35,39.41,35588.0,36.9243,36.9431,36.8869,36.9431,35588.0
2020-12-03 11:30:00,39.42,39.43,39.4,39.4,21903.0,36.9525,36.9618,36.9337,36.9337,21903.0
2020-12-03 12:00:00,39.41,39.41,39.34,39.35,11878.0,36.9431,36.9431,36.8775,36.8869,11878.0
2020-12-03 12:30:00,39.35,39.4,39.35,39.4,19407.0,36.8869,36.9337,36.8869,36.9337,19407.0
2020-12-03 13:00:00,39.4,39.4,39.38,39.38,3932.0,36.9337,36.9337,36.915,36.915,3932.0
2020-12-03 13:30:00,39.37,39.37,39.34,39.35,16089.0,36.9056,36.9056,36.8775,36.8869,16089.0
2020-12-03 14:00:00,39.36,39.42,39.36,39.4,25438.0,36.8962,36.9525,36.8962,36.9337,25438.0
2020-12-03 14:30:00,39.41,39.42,39.41,39.42,12960.0,36.9431,36.9525,36.9431,36.9525,12960.0
2020-12-03 15:00:00,39.42,39.43,39.4,39.4,7530.0,36.9525,36.9618,36.9337,36.9337,7530.0
2020-12-03 15:30:00,39.4,39.4,39.31,39.35,258518.0,36.9337,36.9337,36.8494,36.8869,258518.0
2020-12-04 09:30:00,39.41,39.46,39.38,39.43,100239.0,36.9431,36.99,36.915,36.9618,100239.0
2020-12-04 10:00:00,39.44,39.45,39.37,39.38,123958.0,36.9712,36.9806,36.9056,36.915,123958.0
2020-12-04 10:30:00,39.38,39.44,39.38,39.42,53640.0,36.915,36.9712,36.915,36.9525,53640.0
2020-12-04 11:00:00,39.42,39.46,39.42,39.45,8510.0,36.9525,36.99,36.9525,36.9806,8510.0
2020-12-04 11:30:00,39.46,39.49,39.46,39.49,20953.0,36.99,37.0181,36.99,37.0181,20953.0
2020-12-04 12:00:00,39.49,39.52,39.48,39.51,8988.0,37.0181,37.0462,37.0087,37.0368,8988.0
2020-12-04 12:30:00,39.49,39.5,39.49,39.5,1200.0,37.0181,37.0275,37.0181,37.0275,1200.0
2020-12-04 13:00:00,39.51,39.51,39.5,39.5,1000.0,37.0368,37.0368,37.0275,37.0275,1000.0
2020-12-04 13:30:00,39.49,39.5,39.49,39.49,3766.0,37.0181,37.0275,37.0181,37.0181,3766.0
2020-12-04 14:00:00,39.49,39.49,39.47,39.47,5211.0,37.0181,37.0181,36.9993,36.9993,5211.0
2020-12-04 14:30:00,39.47,39.5,39.44,39.5,10984.0,36.9993,37.0275,36.9712,37.0275,10984.0
2020-12-04 15:00:00,39.51,39.51,39.48,39.49,7922.0,37.0368,37.0368,37.0087,37.0181,7922.0
2020-12-04 15:30:00,39.49,39.51,39.48,39.51,301620.0,37.0181,37.0368,37.0087,37.0368,301620.0
2020-12-07 09:30:00,39.04,39.22,39.04,39.21,129985.0,36.5963,36.765,36.5963,36.7556,129985.0
2020-12-07 10:00:00,39.22,39.24,39.2,39.24,15428.0,36.765,36.7837,36.7462,36.7837,15428.0
2020-12-07 10:30:00,39.22,39.23,39.21,39.22,9401.0,36.765,36.7744,36.7556,36.765,9401.0
2020-12-07 11:00:00,39.22,39.23,39.21,39.23,24633.0,36.765,36.7744,36.7556,36.7744,24633.0
2020-12-07 11:30:00,39.22,39.24,39.22,39.24,12921.0,36.765,36.7837,36.765,36.7837,12921.0
2020-12-07 12:00:00,39.24,39.28,39.24,39.25,20369.0,36.7837,36.8212,36.7837,36.7931,20369.0
2020-12-07 12:30:00,39.25,39.25,39.25,39.25,10300.0,36.7931,36.7931,36.7931,36.7931,10300.0
2020-12-07 13:00:00,39.25,39.25,39.21,39.21,15497.0,36.7931,36.7931,36.7556,36.7556,15497.0
2020-12-07 13:30:00,39.21,39.22,39.17,39.19,30431.0,36.7556,36.765,36.7181,36.7369,30431.0
2020-12-07 14:00:00,39.19,39.23,39.19,39.22,17973.0,36.7369,36.7744,36.7369,36.765,17973.0
2020-12-07 14:30:00,39.22,39.22,39.21,39.21,8045.0,36.765,36.765,36.7556,36.7556,8045.0
2020-12-07 15:00:00,39.21,39.22,39.18,39.21,45063.0,36.7556,36.765,36.7275,36.7556,45063.0
2020-12-07 15:30:00,39.22,39.29,39.19,39.24,160939.0,36.765,36.8306,36.7369,36.7837,160939.0
2020-12-08 09:30:00,39.07,39.07,38.94,38.95,147288.0,36.6244,36.6244,36.5025,36.5119,147288.0
2020-12-08 10:00:00,38.95,38.97,38.91,38.95,50380.0,36.5119,36.5306,36.4744,36.5119,50380.0
2020-12-08 10:30:00,38.94,38.99,38.94,38.98,26611.0,36.5025,36.5494,36.5025,36.54,26611.0
2020-12-08 11:00:00,38.99,39.01,38.98,38.98,10300.0,36.5494,36.5681,36.54,36.54,10300.0
2020-12-08 11:30:00,38.99,39.01,38.97,38.99,31084.0,36.5494,36.5681,36.5306,36.5494,31084.0
2020-12-08 12:00:00,38.99,39.01,38.99,38.99,25573.0,36.5494,36.5681,36.5494,36.5494,25573.0
2020-12-08 12:30:00,38.99,39.01,38.99,39.0,18233.0,36.5494,36.5681,36.5494,36.5588,18233.0
2020-12-08 13:00:00,38.99,39.01,38.99,39.01,14962.0,36.5494,36.5681,36.5494,36.5681,14962.0
2020-12-08 13:30:00,39.01,39.03,39.0,39.03,28103.0,36.5681,36.5869,36.5588,36.5869,28103.0
2020-12-08 14:00:00,39.03,39.03,39.01,39.03,10425.0,36.5869,36.5869,36.5681,36.5869,10425.0
2020-12-08 14:30:00,39.03,39.03,39.01,39.03,23354.0,36.5869,36.5869,36.5681,36.5869,23354.0
2020-12-08 15:00:00,39.03,39.03,39.01,39.02,17150.0,36.5869,36.5869,36.5681,36.5775,17150.0
2020-12-08 15:30:00,39.01,39.04,38.99,39.04,68102.0,36.5681,36.5963,36.5494,36.5963,68102.0
2020-12-09 09:30:00,38.52,38.53,38.46,38.46,229179.0,36.1088,36.1182,36.0526,36.0526,229179.0
2020-12-09 10:00:00,38.46,38.47,38.41,38.45,47408.0,36.0526,36.0619,36.0057,36.0432,47408.0
2020-12-09 10:30:00,38.46,38.47,38.42,38.42,22730.0,36.0526,36.0619,36.0151,36.0151,22730.0
2020-12-09 11:00:00,38.42,38.42,38.35,38.36,53738.0,36.0151,36.0151,35.9494,35.9588,53738.0
2020-12-09 11:30:00,38.36,38.38,38.29,38.33,62343.0,35.9588,35.9776,35.8932,35.9307,62343.0
2020-12-09 12:00:00,38.35,38.36,38.31,38.33,34717.0,35.9494,35.9588,35.912,35.9307,34717.0
2020-12-09 12:30:00,38.33,38.33,38.25,38.28,46818.0,35.9307,35.9307,35.8557,35.8838,46818.0
2020-12-09 13:00:00,38.28,38.28,38.22,38.22,100947.0,35.8838,35.8838,35.8276,35.8276,100947.0
2020-12-09 13:30:00,38.21,38.21,38.17,38.18,120519.0,35.8182,35.8182,35.7807,35.7901,120519.0
2020-12-09 14:00:00,38.19,38.22,38.19,38.21,59484.0,35.7995,35.8276,35.7995,35.8182,59484.0
2020-12-09 14:30:00,38.21,38.23,38.19,38.19,53961.0,35.8182,35.837,35.7995,35.7995,53961.0
2020-12-09 15:00:00,38.19,38.21,38.16,38.17,77181.0,35.7995,35.8182,35.7713,35.7807,77181.0
2020-12-09 15:30:00,38.17,38.22,38.17,38.21,394143.0,35.7807,35.8276,35.7807,35.8182,394143.0
2020-12-10 09:30:00,38.24,38.5,38.19,38.48,75607.0,35.8463,36.0901,35.7995,36.0713,75607.0
2020-12-10 10:00:00,38.48,38.5,38.42,38.44,80389.0,36.0713,36.0901,36.0151,36.0338,80389.0
2020-12-10 10:30:00,38.43,38.49,38.4,38.47,46774.0,36.0244,36.0807,35.9963,36.0619,46774.0
2020-12-10 11:00:00,38.48,38.49,38.45,38.47,37571.0,36.0713,36.0807,36.0432,36.0619,37571.0
2020-12-10 11:30:00,38.47,38.47,38.4,38.43,43618.0,36.0619,36.0619,35.9963,36.0244,43618.0
2020-12-10 12:00:00,38.44,38.47,38.41,38.42,90593.0,36.0338,36.0619,36.0057,36.0151,90593.0
2020-12-10 12:30:00,38.41,38.41,38.36,38.36,52824.0,36.0057,36.0057,35.9588,35.9588,52824.0
2020-12-10 13:00:00,38.37,38.4,38.37,38.39,22595.0,35.9682,35.9963,35.9682,35.9869,22595.0
2020-12-10 13:30:00,38.38,38.4,38.37,38.37,31100.0,35.9776,35.9963,35.9682,35.9682,31100.0
2020-12-10 14:00:00,38.38,38.38,38.31,38.34,86200.0,35.9776,35.9776,35.912,35.9401,86200.0
2020-12-10 14:30:00,38.33,38.35,38.31,38.31,58999.0,35.9307,35.9494,35.912,35.912,58999.0
2020-12-10 15:00:00,38.32,38.35,38.31,38.32,51622.0,35.9213,35.9494,35.912,35.9213,51622.0
2020-12-10 15:30:00,38.33,38.42,38.33,38.42,195491.0,35.9307,36.0151,35.9307,36.0151,195491.0
2020-12-11 09:30:00,37.87,37.9,37.79,37.82,163336.0,35.4995,35.5276,35.4245,35.4526,163336.0
2020-12-11 10:00:00,37.83,37.93,37.83,37.91,110144.0,35.462,35.5557,35.462,35.537,110144.0
2020-12-11 10:30:00,37.91,37.91,37.85,37.86,73370.0,35.537,35.537,35.4807,35.4901,73370.0
2020-12-11 11:00:00,37.87,37.89,37.86,37.86,27164.0,35.4995,35.5182,35.4901,35.4901,27164.0
2020-12-11 11:30:00,37.86,37.88,37.84,37.87,13789.0,35.4901,35.5089,35.4714,35.4995,13789.0
2020-12-11 12:00:00,37.87,37.87,37.8,37.81,24297.0,35.4995,35.4995,35.4339,35.4432,24297.0
2020-12-11 12:30:00,37.81,37.82,37.78,37.82,33698.0,35.4432,35.4526,35.4151,35.4526,33698.0
2020-12-11 13:00:00,37.81,37.83,37.72,37.76,154221.0,35.4432,35.462,35.3589,35.3964,154221.0
2020-12-11 13:30:00,37.76,37.79,37.75,37.79,40886.0,35.3964,35.4245,35.387,35.4245,40886.0
2020-12-11 14:00:00,37.78,37.8,37.76,37.76,19316.0,35.4151,35.4339,35.3964,35.3964,19316.0
2020-12-11 14:30:00,37.77,37.8,37.77,37.8,12908.0,35.4058,35.4339,35.4058,35.4339,12908.0
2020-12-11 15:00:00,37.8,37.8,37.74,37.74,112241.0,35.4339,35.4339,35.3776,35.3776,112241.0
2020-12-11 15:30:00,37.74,37.76,37.7,37.71,113377.0,35.3776,35.3964,35.3401,35.3495,113377.0
2020-12-14 09:30:00,38.35,38.39,38.29,38.31,95254.0,35.9494,35.9869,35.8932,35.912,95254.0
2020-12-14 10:00:00,38.32,38.33,38.27,38.3,145429.0,35.9213,35.9307,35.8745,35.9026,145429.0
2020-12-14 10:30:00,38.3,38.3,38.26,38.26,29592.0,35.9026,35.9026,35.8651,35.8651,29592.0
2020-12-14 11:00:00,38.25,38.26,38.22,38.23,44845.0,35.8557,35.8651,35.8276,35.837,44845.0
2020-12-14 11:30:00,38.21,38.21,38.18,38.21,143248.0,35.8182,35.8182,35.7901,35.8182,143248.0
2020-12-14 12:00:00,38.21,38.24,38.18,38.19,14800.0,35.8182,35.8463,35.7901,35.7995,14800.0
2020-12-14 12:30:00,38.19,38.19,38.17,38.18,53357.0,35.7995,35.7995,35.7807,35.7901,53357.0
2020-12-14 13:00:00,38.19,38.27,38.17,38.26,102460.0,35.7995,35.8745,35.7807,35.8651,102460.0
2020-12-14 13:30:00,38.27,38.27,38.22,38.25,100462.0,35.8745,35.8745,35.8276,35.8557,100462.0
2020-12-14 14:00:00,38.25,38.26,38.23,38.24,21428.0,35.8557,35.8651,35.837,35.8463,21428.0
2020-12-14 14:30:00,38.24,38.24,38.22,38.24,46537.0,35.8463,35.8463,35.8276,35.8463,46537.0
2020-12-14 15:00:00,38.24,38.25,38.22,38.23,62460.0,35.8463,35.8557,35.8276,35.837,62460.0
2020-12-14 15:30:00,38.23,38.26,38.19,38.23,148271.0,35.837,35.8651,35.7995,35.837,148271.0
2020-12-15 09:30:00,38.39,38.42,38.33,38.42,68181.0,35.9869,36.0151,35.9307,36.0151,68181.0
2020-12-15 10:00:00,38.43,38.44,38.4,38.43,76020.0,36.0244,36.0338,35.9963,36.0244,76020.0
2020-12-15 10:30:00,38.43,38.44,38.42,38.42,38368.0,36.0244,36.0338,36.0151,36.0151,38368.0
2020-12-15 11:00:00,38.4,38.43,38.4,38.43,9300.0,35.9963,36.0244,35.9963,36.0244,9300.0
2020-12-15 11:30:00,38.43,38.46,38.42,38.43,88614.0,36.0244,36.0526,36.0151,36.0244,88614.0
2020-12-15 12:00:00,38.43,38.46,38.43,38.45,15436.0,36.0244,36.0526,36.0244,36.0432,15436.0
2020-12-15 12:30:00,38.44,38.48,38.44,38.47,22500.0,36.0338,36.0713,36.0338,36.0619,22500.0
2020-12-15 13:00:00,38.48,38.5,38.47,38.49,7975.0,36.0713,36.0901,36.0619,36.0807,7975.0
2020-12-15 13:30:00,38.49,38.5,38.48,38.48,14142.0,36.0807,36.0901,36.0713,36.0713,14142.0
2020-12-15 14:00:00,38.49,38.53,38.49,38.52,56375.0,36.0807,36.1182,36.0807,36.1088,56375.0
2020-12-15 14:30:00,38.53,38.53,38.51,38.51,7182.0,36.1182,36.1182,36.0994,36.0994,7182.0
2020-12-15 15:00:00,38.51,38.52,38.5,38.51,23556.0,36.0994,36.1088,36.0901,36.0994,23556.0
2020-12-15 15:30:00,38.51,38.58,38.5,38.57,126183.0,36.0994,36.1651,36.0901,36.1557,126183.0
2020-12-16 09:30:00,38.54,38.58,38.51,38.52,74371.0,36.1276,36.1651,36.0994,36.1088,74371.0
2020-12-16 10:00:00,38.51,38.51,38.45,38.49,42377.0,36.0994,36.0994,36.0432,36.0807,42377.0
2020-12-16 10:30:00,38.49,38.53,38.49,38.49,45519.0,36.0807,36.1182,36.0807,36.0807,45519.0
2020-12-16 11:00:00,38.5,38.53,38.49,38.51,10213.0,36.0901,36.1182,36.0807,36.0994,10213.0
2020-12-16 11:30:00,38.5,38.53,38.5,38.53,7897.0,36.0901,36.1182,36.0901,36.1182,7897.0
2020-12-16 12:00:00,38.52,38.52,38.49,38.51,14443.0,36.1088,36.1088,36.0807,36.0994,14443.0
2020-12-16 12:30:00,38.5,38.51,38.48,38.48,10100.0,36.0901,36.0994,36.0713,36.0713,10100.0
2020-12-16 13:00:00,38.49,38.49,38.46,38.46,17200.0,36.0807,36.0807,36.0526,36.0526,17200.0
2020-12-16 13:30:00,38.46,38.47,38.45,38.46,11596.0,36.0526,36.0619,36.0432,36.0526,11596.0
2020-12-16 14:00:00,38.46,38.48,38.38,38.41,50096.0,36.0526,36.0713,35.9776,36.0057,50096.0
2020-12-16 14:30:00,38.42,38.48,38.42,38.47,13776.0,36.0151,36.0713,36.0151,36.0619,13776.0
2020-12-16 15:00:00,38.47,38.49,38.47,38.49,8380.0,36.0619,36.0807,36.0619,36.0807,8380.0
2020-12-16 15:30:00,38.49,38.49,38.44,38.44,122825.0,36.0807,36.0807,36.0338,36.0338,122825.0
2020-12-17 09:30:00,38.98,39.01,38.92,38.95,108315.0,36.54,36.5681,36.4838,36.5119,108315.0
2020-12-17 10:00:00,38.94,38.97,38.92,38.93,117696.0,36.5025,36.5306,36.4838,36.4931,117696.0
2020-12-17 10:30:00,38.93,38.93,38.85,38.87,73554.0,36.4931,36.4931,36.4181,36.4369,73554.0
2020-12-17 11:00:00,38.87,38.88,38.85,38.88,30344.0,36.4369,36.4463,36.4181,36.4463,30344.0
2020-12-17 11:30:00,38.88,38.9,38.88,38.89,20419.0,36.4463,36.465,36.4463,36.4556,20419.0
2020-12-17 12:00:00,38.9,38.92,38.88,38.92,6750.0,36.465,36.4838,36.4463,36.4838,6750.0
2020-12-17 12:30:00,38.92,38.92,38.85,38.86,180123.0,36.4838,36.4838,36.4181,36.4275,180123.0
2020-12-17 13:00:00,38.86,38.86,38.83,38.83,91336.0,36.4275,36.4275,36.3994,36.3994,91336.0
2020-12-17 13:30:00,38.83,38.83,38.78,38.78,87798.0,36.3994,36.3994,36.3525,36.3525,87798.0
2020-12-17 14:00:00,38.78,38.83,38.78,38.79,36700.0,36.3525,36.3994,36.3525,36.3619,36700.0
2020-12-17 14:30:00,38.79,38.81,38.79,38.81,26699.0,36.3619,36.3807,36.3619,36.3807,26699.0
2020-12-17 15:00:00,38.81,38.83,38.81,38.81,5522.0,36.3807,36.3994,36.3807,36.3807,5522.0
2020-12-17 15:30:00,38.8,38.83,38.78,38.83,209222.0,36.3713,36.3994,36.3525,36.3994,209222.0
2020-12-18 09:30:00,38.43,38.44,38.36,38.4,139161.0,36.3283,36.3378,36.2622,36.3,139161.0
2020-12-18 10:00:00,38.41,38.44,38.39,38.44,122244.0,36.3094,36.3378,36.2905,36.3378,122244.0
2020-12-18 10:30:00,38.44,38.44,38.38,38.43,166980.0,36.3378,36.3378,36.2811,36.3283,166980.0
2020-12-18 11:00:00,38.44,38.46,38.39,38.44,54631.0,36.3378,36.3567,36.2905,36.3378,54631.0
2020-12-18 11:30:00,38.43,38.47,38.43,38.47,41425.0,36.3283,36.3661,36.3283,36.3661,41425.0
2020-12-18 12:00:00,38.46,38.49,38.46,38.48,20255.0,36.3567,36.3851,36.3567,36.3756,20255.0
2020-12-18 12:30:00,38.48,38.5,38.46,38.47,57457.0,36.3756,36.3945,36.3567,36.3661,57457.0
2020-12-18 13:00:00,38.47,38.48,38.45,38.47,57710.0,36.3661,36.3756,36.3472,36.3661,57710.0
2020-12-18 13:30:00,38.45,38.46,38.44,38.45,40135.0,36.3472,36.3567,36.3378,36.3472,40135.0
2020-12-18 14:00:00,38.44,38.46,38.43,38.44,20357.0,36.3378,36.3567,36.3283,36.3378,20357.0
2020-12-18 14:30:00,38.44,38.44,38.4,38.41,21400.0,36.3378,36.3378,36.3,36.3094,21400.0
2020-12-18 15:00:00,38.41,38.41,38.4,38.41,52810.0,36.3094,36.3094,36.3,36.3094,52810.0
2020-12-18 15:30:00,38.41,38.5,38.39,38.49,129224.0,36.3094,36.3945,36.2905,36.3851,129224.0
2020-12-21 09:30:00,38.38,38.44,38.29,38.39,93377.0,36.2811,36.3378,36.196,36.2905,93377.0
2020-12-21 10:00:00,38.37,38.39,38.32,38.36,107155.0,36.2716,36.2905,36.2244,36.2622,107155.0
2020-12-21 10:30:00,38.35,38.45,38.35,38.44,14282.0,36.2527,36.3472,36.2527,36.3378,14282.0
2020-12-21 11:00:00,38.43,38.48,38.43,38.48,25119.0,36.3283,36.3756,36.3283,36.3756,25119.0
2020-12-21 11:30:00,38.48,38.49,38.46,38.49,37696.0,36.3756,36.3851,36.3567,36.3851,37696.0
2020-12-21 12:00:00,38.48,38.51,38.48,38.51,45380.0,36.3756,36.404,36.3756,36.404,45380.0
2020-12-21 12:30:00,38.51,38.52,38.47,38.5,124336.0,36.404,36.4134,36.3661,36.3945,124336.0
2020-12-21 13:00:00,38.49,38.53,38.49,38.53,72357.0,36.3851,36.4229,36.3851,36.4229,72357.0
2020-12-21 13:30:00,38.53,38.56,38.53,38.53,48641.0,36.4229,36.4512,36.4229,36.4229,48641.0
2020-12-21 14:00:00,38.53,38.56,38.51,38.55,49884.0,36.4229,36.4512,36.404,36.4418,49884.0
2020-12-21 14:30:00,38.55,38.56,38.52,38.52,48685.0,36.4418,36.4512,36.4134,36.4134,48685.0
2020-12-21 15:00:00,38.52,38.53,38.46,38.49,101706.0,36.4134,36.4229,36.3567,36.3851,101706.0
2020-12-21 15:30:00,38.49,38.52,38.44,38.47,114276.0,36.3851,36.4134,36.3378,36.3661,114276.0
2020-12-22 09:30:00,38.17,38.18,38.08,38.12,67441.0,36.0826,36.092,35.9975,36.0353,67441.0
2020-12-22 10:00:00,38.12,38.17,38.11,38.17,28295.0,36.0353,36.0826,36.0258,36.0826,28295.0
2020-12-22 10:30:00,38.17,38.19,38.09,38.09,26268.0,36.0826,36.1015,36.0069,36.0069,26268.0
2020-12-22 11:00:00,38.1,38.17,38.1,38.12,32862.0,36.0164,36.0826,36.0164,36.0353,32862.0
2020-12-22 11:30:00,38.13,38.13,38.07,38.1,24134.0,36.0447,36.0447,35.988,36.0164,24134.0
2020-12-22 12:00:00,38.11,38.12,38.1,38.1,10082.0,36.0258,36.0353,36.0164,36.0164,10082.0
2020-12-22 12:30:00,38.11,38.13,38.11,38.13,12550.0,36.0258,36.0447,36.0258,36.0447,12550.0
2020-12-22 13:00:00,38.13,38.15,38.13,38.15,5129.0,36.0447,36.0636,36.0447,36.0636,5129.0
2020-12-22 13:30:00,38.14,38.15,38.12,38.13,3770.0,36.0542,36.0636,36.0353,36.0447,3770.0
2020-12-22 14:00:00,38.12,38.13,38.11,38.11,24700.0,36.0353,36.0447,36.0258,36.0258,24700.0
2020-12-22 14:30:00,38.11,38.11,38.09,38.1,31974.0,36.0258,36.0258,36.0069,36.0164,31974.0
2020-12-22 15:00:00,38.1,38.1,38.06,38.06,5358.0,36.0164,36.0164,35.9786,35.9786,5358.0
2020-12-22 15:30:00,38.06,38.07,38.04,38.05,135350.0,35.9786,35.988,35.9597,35.9691,135350.0
2020-12-23 09:30:00,38.42,38.44,38.39,38.42,115381.0,36.3189,36.3378,36.2905,36.3189,115381.0
2020-12-23 10:00:00,38.43,38.47,38.41,38.42,82767.0,36.3283,36.3661,36.3094,36.3189,82767.0
2020-12-23 10:30:00,38.42,38.45,38.42,38.42,58090.0,36.3189,36.3472,36.3189,36.3189,58090.0
2020-12-23 11:00:00,38.43,38.45,38.42,38.44,27159.0,36.3283,36.3472,36.3189,36.3378,27159.0
2020-12-23 11:30:00,38.45,38.46,38.44,38.46,19651.0,36.3472,36.3567,36.3378,36.3567,19651.0
2020-12-23 12:00:00,38.47,38.47,38.44,38.44,16700.0,36.3661,36.3661,36.3378,36.3378,16700.0
2020-12-23 12:30:00,38.44,38.46,38.43,38.45,29033.0,36.3378,36.3567,36.3283,36.3472,29033.0
2020-12-23 13:00:00,38.44,38.45,38.42,38.43,37400.0,36.3378,36.3472,36.3189,36.3283,37400.0
2020-12-23 13:30:00,38.44,38.44,38.43,38.43,43165.0,36.3378,36.3378,36.3283,36.3283,43165.0
2020-12-23 14:00:00,38.43,38.44,38.4,38.41,72934.0,36.3283,36.3378,36.3,36.3094,72934.0
2020-12-23 14:30:00,38.41,38.42,38.4,38.4,18300.0,36.3094,36.3189,36.3,36.3,18300.0
2020-12-23 15:00:00,38.4,38.42,38.4,38.42,20648.0,36.3,36.3189,36.3,36.3189,20648.0
2020-12-23 15:30:00,38.42,38.43,38.35,38.38,144746.0,36.3189,36.3283,36.2527,36.2811,144746.0
2020-12-24 09:30:00,38.4,38.47,38.33,38.44,119663.0,36.3,36.3661,36.2338,36.3378,119663.0
2020-12-24 10:00:00,38.43,38.44,38.4,38.43,81782.0,36.3283,36.3378,36.3,36.3283,81782.0
2020-12-24 10:30:00,38.43,38.45,38.4,38.41,49497.0,36.3283,36.3472,36.3,36.3094,49497.0
2020-12-24 11:00:00,38.4,38.44,38.39,38.44,50531.0,36.3,36.3378,36.2905,36.3378,50531.0
2020-12-24 11:30:00,38.43,38.47,38.4,38.4,54286.0,36.3283,36.3661,36.3,36.3,54286.0
2020-12-24 12:00:00,38.41,38.43,38.38,38.42,19826.0,36.3094,36.3283,36.2811,36.3189,19826.0
2020-12-24 12:30:00,38.41,38.44,38.39,38.41,45952.0,36.3094,36.3378,36.2905,36.3094,45952.0
2020-12-28 09:30:00,38.88,38.91,38.78,38.89,135955.0,36.7537,36.7821,36.6592,36.7632,135955.0
2020-12-28 10:00:00,38.88,38.88,38.81,38.82,125506.0,36.7537,36.7537,36.6876,36.697,125506.0
2020-12-28 10:30:00,38.81,38.82,38.79,38.79,31262.0,36.6876,36.697,36.6686,36.6686,31262.0
2020-12-28 11:00:00,38.8,38.83,38.8,38.81,17223.0,36.6781,36.7065,36.6781,36.6876,17223.0
2020-12-28 11:30:00,38.81,38.85,38.81,38.85,21100.0,36.6876,36.7254,36.6876,36.7254,21100.0
2020-12-28 12:00:00,38.85,38.86,38.85,38.86,9000.0,36.7254,36.7348,36.7254,36.7348,9000.0
2020-12-28 12:30:00,38.85,38.86,38.83,38.83,31800.0,36.7254,36.7348,36.7065,36.7065,31800.0
2020-12-28 13:00:00,38.84,38.88,38.84,38.88,82930.0,36.7159,36.7537,36.7159,36.7537,82930.0
2020-12-28 13:30:00,38.88,38.9,38.88,38.89,25279.0,36.7537,36.7726,36.7537,36.7632,25279.0
2020-12-28 14:00:00,38.89,38.91,38.88,38.9,26380.0,36.7632,36.7821,36.7537,36.7726,26380.0
2020-12-28 14:30:00,38.89,38.9,38.88,38.9,19727.0,36.7632,36.7726,36.7537,36.7726,19727.0
2020-12-28 15:00:00,38.9,38.92,38.89,38.9,31509.0,36.7726,36.7915,36.7632,36.7726,31509.0
2020-12-28 15:30:00,38.9,38.93,38.89,38.92,68481.0,36.7726,36.801,36.7632,36.7915,68481.0
2020-12-29 09:30:00,38.79,38.88,38.79,38.81,134529.0,36.6686,36.7537,36.6686,36.6876,134529.0
2020-12-29 10:00:00,38.82,38.85,38.74,38.81,87240.0,36.697,36.7254,36.6214,36.6876,87240.0
2020-12-29 10:30:00,38.81,38.83,38.8,38.83,17787.0,36.6876,36.7065,36.6781,36.7065,17787.0
2020-12-29 11:00:00,38.83,38.84,38.76,38.81,47092.0,36.7065,36.7159,36.6403,36.6876,47092.0
2020-12-29 11:30:00,38.81,38.83,38.78,38.82,33986.0,36.6876,36.7065,36.6592,36.697,33986.0
2020-12-29 12:00:00,38.82,38.82,38.79,38.81,8900.0,36.697,36.697,36.6686,36.6876,8900.0
2020-12-29 12:30:00,38.8,38.8,38.77,38.77,2900.0,36.6781,36.6781,36.6497,36.6497,2900.0
2020-12-29 13:00:00,38.77,38.82,38.77,38.82,7450.0,36.6497,36.697,36.6497,36.697,7450.0
2020-12-29 13:30:00,38.82,38.83,38.81,38.82,18057.0,36.697,36.7065,36.6876,36.697,18057.0
2020-12-29 14:00:00,38.83,38.85,38.83,38.84,8400.0,36.7065,36.7254,36.7065,36.7159,8400.0
2020-12-29 14:30:00,38.85,38.85,38.84,38.85,3832.0,36.7254,36.7254,36.7159,36.7254,3832.0
2020-12-29 15:00:00,38.85,38.87,38.84,38.86,5706.0,36.7254,36.7443,36.7159,36.7348,5706.0
2020-12-29 15:30:00,38.85,38.88,38.84,38.86,68134.0,36.7254,36.7537,36.7159,36.7348,68134.0
2020-12-30 09:30:00,39.34,39.4,39.33,39.38,155581.0,37.1886,37.2453,37.1791,37.2264,155581.0
2020-12-30 10:00:00,39.38,39.43,39.38,39.43,78079.0,37.2264,37.2736,37.2264,37.2736,78079.0
2020-12-30 10:30:00,39.44,39.46,39.42,39.45,47665.0,37.2831,37.302,37.2642,37.2926,47665.0
2020-12-30 11:00:00,39.45,39.45,39.42,39.42,20349.0,37.2926,37.2926,37.2642,37.2642,20349.0
2020-12-30 11:30:00,39.42,39.44,39.42,39.44,18700.0,37.2642,37.2831,37.2642,37.2831,18700.0
2020-12-30 12:00:00,39.44,39.46,39.44,39.46,54118.0,37.2831,37.302,37.2831,37.302,54118.0
2020-12-30 12:30:00,39.46,39.47,39.44,39.45,29897.0,37.302,37.3115,37.2831,37.2926,29897.0
2020-12-30 13:00:00,39.46,39.48,39.46,39.46,12900.0,37.302,37.3209,37.302,37.302,12900.0
2020-12-30 13:30:00,39.45,39.47,39.45,39.47,16828.0,37.2926,37.3115,37.2926,37.3115,16828.0
2020-12-30 14:00:00,39.47,39.47,39.47,39.47,21283.0,37.3115,37.3115,37.3115,37.3115,21283.0
2020-12-30 14:30:00,39.47,39.49,39.47,39.49,20548.0,37.3115,37.3304,37.3115,37.3304,20548.0
2020-12-30 15:00:00,39.49,39.49,39.47,39.49,13118.0,37.3304,37.3304,37.3115,37.3304,13118.0
2020-12-30 15:30:00,39.49,39.49,39.47,39.49,68672.0,37.3304,37.3304,37.3115,37.3304,68672.0
2020-12-31 09:30:00,40.12,40.15,40.01,40.02,155513.0,37.9259,37.9543,37.8219,37.8314,155513.0
2020-12-31 10:00:00,40.03,40.1,40.02,40.03,143989.0,37.8408,37.907,37.8314,37.8408,143989.0
2020-12-31 10:30:00,40.04,40.06,40.0,40.04,56452.0,37.8503,37.8692,37.8125,37.8503,56452.0
2020-12-31 11:00:00,40.03,40.04,39.99,39.99,13375.0,37.8408,37.8503,37.803,37.803,13375.0
2020-12-31 11:30:00,40.01,40.01,39.96,39.96,36254.0,37.8219,37.8219,37.7747,37.7747,36254.0
2020-12-31 12:00:00,39.96,39.97,39.92,39.96,15503.0,37.7747,37.7841,37.7369,37.7747,15503.0
2020-12-31 12:30:00,39.95,39.99,39.95,39.96,30258.0,37.7652,37.803,37.7652,37.7747,30258.0
2020-12-31 13:00:00,39.96,39.97,39.92,39.93,39735.0,37.7747,37.7841,37.7369,37.7463,39735.0
2020-12-31 13:30:00,39.94,39.95,39.93,39.95,10700.0,37.7558,37.7652,37.7463,37.7652,10700.0
2020-12-31 14:00:00,39.95,40.0,39.95,39.98,41631.0,37.7652,37.8125,37.7652,37.7936,41631.0
2020-12-31 14:30:00,39.98,39.98,39.97,39.97,25700.0,37.7936,37.7936,37.7841,37.7841,25700.0
2020-12-31 15:00:00,39.97,40.02,39.97,39.99,36759.0,37.7841,37.8314,37.7841,37.803,36759.0
2020-12-31 15:30:00,39.98,40.08,39.97,40.08,138442.0,37.7936,37.8881,37.7841,37.8881,138442.0
2021-01-04 09:30:00,41.0,41.1,40.97,41.08,129405.0,38.7578,38.8523,38.7294,38.8334,129405.0
2021-01-04 10:00:00,41.07,41.1,41.01,41.02,36235.0,38.824,38.8523,38.7672,38.7767,36235.0
2021-01-04 10:30:00,41.01,41.02,40.92,40.93,42959.0,38.7672,38.7767,38.6822,38.6916,42959.0
2021-01-04 11:00:00,40.92,40.94,40.79,40.81,133047.0,38.6822,38.7011,38.5593,38.5782,133047.0
2021-01-04 11:30:00,40.8,40.8,40.62,40.62,77540.0,38.5687,38.5687,38.3986,38.3986,77540.0
2021-01-04 12:00:00,40.61,40.67,40.52,40.67,55299.0,38.3891,38.4458,38.304,38.4458,55299.0
2021-01-04 12:30:00,40.67,40.67,40.59,40.64,45643.0,38.4458,38.4458,38.3702,38.4175,45643.0
2021-01-04 13:00:00,40.64,40.73,40.63,40.71,28469.0,38.4175,38.5026,38.408,38.4836,28469.0
2021-01-04 13:30:00,40.71,40.72,40.69,40.72,51910.0,38.4836,38.4931,38.4647,38.4931,51910.0
2021-01-04 14:00:00,40.72,40.72,40.65,40.69,48806.0,38.4931,38.4931,38.4269,38.4647,48806.0
2021-01-04 14:30:00,40.68,40.7,40.62,40.7,18623.0,38.4553,38.4742,38.3986,38.4742,18623.0
2021-01-04 15:00:00,40.69,40.69,40.63,40.66,55186.0,38.4647,38.4647,38.408,38.4364,55186.0
2021-01-04 15:30:00,40.66,40.72,40.63,40.66,136947.0,38.4364,38.4931,38.408,38.4364,136947.0
2021-01-05 09:30:00,41.68,41.77,41.61,41.74,115808.0,39.4006,39.4857,39.3344,39.4573,115808.0
2021-01-05 10:00:00,41.77,41.78,41.67,41.7,48583.0,39.4857,39.4951,39.3911,39.4195,48583.0
2021-01-05 10:30:00,41.69,41.69,41.64,41.65,15462.0,39.4101,39.4101,39.3628,39.3722,15462.0
2021-01-05 11:00:00,41.66,41.69,41.63,41.69,84530.0,39.3817,39.4101,39.3533,39.4101,84530.0
2021-01-05 11:30:00,41.7,41.76,41.7,41.7,32558.0,39.4195,39.4762,39.4195,39.4195,32558.0
2021-01-05 12:00:00,41.7,41.76,41.7,41.73,56009.0,39.4195,39.4762,39.4195,39.4479,56009.0
2021-01-05 12:30:00,41.74,41.81,41.74,41.81,10221.0,39.4573,39.5235,39.4573,39.5235,10221.0
2021-01-05 13:00:00,41.81,41.84,41.8,41.83,5300.0,39.5235,39.5519,39.514,39.5424,5300.0
2021-01-05 13:30:00,41.83,41.85,41.79,41.83,27257.0,39.5424,39.5613,39.5046,39.5424,27257.0
2021-01-05 14:00:00,41.83,41.9,41.83,41.9,41518.0,39.5424,39.6086,39.5424,39.6086,41518.0
2021-01-05 14:30:00,41.9,41.92,41.9,41.92,12034.0,39.6086,39.6275,39.6086,39.6275,12034.0
2021-01-05 15:00:00,41.93,41.96,41.92,41.92,22007.0,39.6369,39.6653,39.6275,39.6275,22007.0
2021-01-05 15:30:00,41.92,41.97,41.9,41.97,89613.0,39.6275,39.6747,39.6086,39.6747,89613.0
2021-01-06 09:30:00,42.02,42.1,41.9,42.04,104933.0,39.722,39.7976,39.6086,39.7409,104933.0
2021-01-06 10:00:00,42.05,42.1,42.03,42.03,103265.0,39.7504,39.7976,39.7315,39.7315,103265.0
2021-01-06 10:30:00,42.04,42.06,41.97,41.98,106109.0,39.7409,39.7598,39.6747,39.6842,106109.0
2021-01-06 11:00:00,41.99,42.04,41.96,42.04,28065.0,39.6936,39.7409,39.6653,39.7409,28065.0
2021-01-06 11:30:00,42.04,42.06,41.99,42.01,42261.0,39.7409,39.7598,39.6936,39.7126,42261.0
2021-01-06 12:00:00,42.01,42.12,42.01,42.12,15365.0,39.7126,39.8165,39.7126,39.8165,15365.0
2021-01-06 12:30:00,42.13,42.24,42.12,42.22,33234.0,39.826,39.93,39.8165,39.9111,33234.0
2021-01-06 13:00:00,42.22,42.26,42.22,42.26,36728.0,39.9111,39.9489,39.9111,39.9489,36728.0
2021-01-06 13:30:00,42.26,42.29,42.25,42.28,22524.0,39.9489,39.9772,39.9394,39.9678,22524.0
2021-01-06 14:00:00,42.28,42.28,41.96,42.02,192021.0,39.9678,39.9678,39.6653,39.722,192021.0
2021-01-06 14:30:00,42.01,42.14,42.01,42.13,63356.0,39.7126,39.8354,39.7126,39.826,63356.0
2021-01-06 15:00:00,42.11,42.17,42.09,42.13,88255.0,39.8071,39.8638,39.7882,39.826,88255.0
2021-01-06 15:30:00,42.15,42.15,42.01,42.07,96869.0,39.8449,39.8449,39.7126,39.7693,96869.0
2021-01-07 09:30:00,42.77,42.79,42.65,42.7,108248.0,40.431,40.4499,40.3176,40.3648,108248.0
2021-01-07 10:00:00,42.7,42.73,42.68,42.72,48932.0,40.3648,40.3932,40.3459,40.3837,48932.0
2021-01-07 10:30:00,42.72,42.85,42.72,42.82,93463.0,40.3837,40.5066,40.3837,40.4783,93463.0
2021-01-07 11:00:00,42.82,42.85,42.81,42.84,24846.0,40.4783,40.5066,40.4688,40.4972,24846.0
2021-01-07 11:30:00,42.84,42.88,42.79,42.79,33098.0,40.4972,40.535,40.4499,40.4499,33098.0
2021-01-07 12:00:00,42.81,42.81,42.79,42.79,22385.0,40.4688,40.4688,40.4499,40.4499,22385.0
2021-01-07 12:30:00,42.8,42.87,42.8,42.86,10597.0,40.4593,40.5255,40.4593,40.5161,10597.0
2021-01-07 13:00:00,42.85,42.88,42.82,42.84,21092.0,40.5066,40.535,40.4783,40.4972,21092.0
2021-01-07 13:30:00,42.84,42.96,42.84,42.96,70886.0,40.4972,40.6106,40.4972,40.6106,70886.0
2021-01-07 14:00:00,42.97,43.0,42.95,42.98,82483.0,40.6201,40.6484,40.6011,40.6295,82483.0
2021-01-07 14:30:00,42.98,43.03,42.98,43.03,134305.0,40.6295,40.6768,40.6295,40.6768,134305.0
2021-01-07 15:00:00,43.04,43.07,43.03,43.06,50937.0,40.6862,40.7146,40.6768,40.7051,50937.0
2021-01-07 15:30:00,43.06,43.12,43.05,43.1,188560.0,40.7051,40.7618,40.6957,40.7429,188560.0
2021-01-08 09:30:00,42.64,42.68,42.56,42.58,103672.0,40.3081,40.3459,40.2325,40.2514,103672.0
2021-01-08 10:00:00,42.6,42.67,42.47,42.49,111655.0,40.2703,40.3365,40.1474,40.1663,111655.0
2021-01-08 10:30:00,42.48,42.67,42.48,42.67,99467.0,40.1568,40.3365,40.1568,40.3365,99467.0
2021-01-08 11:00:00,42.68,42.69,42.57,42.63,89078.0,40.3459,40.3554,40.2419,40.2986,89078.0
2021-01-08 11:30:00,42.64,42.67,42.61,42.66,114918.0,40.3081,40.3365,40.2797,40.327,114918.0
2021-01-08 12:00:00,42.65,42.66,42.58,42.63,34510.0,40.3176,40.327,40.2514,40.2986,34510.0
2021-01-08 12:30:00,42.63,42.69,42.6,42.64,77420.0,40.2986,40.3554,40.2703,40.3081,77420.0
2021-01-08 13:00:00,42.63,42.63,42.45,42.47,46076.0,40.2986,40.2986,40.1285,40.1474,46076.0
2021-01-08 13:30:00,42.47,42.48,42.38,42.47,41137.0,40.1474,40.1568,40.0623,40.1474,41137.0
2021-01-08 14:00:00,42.48,42.53,42.47,42.52,56661.0,40.1568,40.2041,40.1474,40.1947,56661.0
2021-01-08 14:30:00,42.53,42.6,42.53,42.58,51999.0,40.2041,40.2703,40.2041,40.2514,51999.0
2021-01-08 15:00:00,42.58,42.63,42.58,42.62,42507.0,40.2514,40.2986,40.2514,40.2892,42507.0
2021-01-08 15:30:00,42.63,42.69,42.61,42.65,178198.0,40.2986,40.3554,40.2797,40.3176,178198.0
2021-01-11 09:30:00,42.0,42.09,41.97,42.04,144285.0,39.7031,39.7882,39.6747,39.7409,144285.0
2021-01-11 10:00:00,42.02,42.08,42.01,42.08,72048.0,39.722,39.7787,39.7126,39.7787,72048.0
2021-01-11 10:30:00,42.08,42.08,42.05,42.08,51538.0,39.7787,39.7787,39.7504,39.7787,51538.0
2021-01-11 11:00:00,42.09,42.13,42.05,42.13,73706.0,39.7882,39.826,39.7504,39.826,73706.0
2021-01-11 11:30:00,42.12,42.12,42.09,42.12,31551.0,39.8165,39.8165,39.7882,39.8165,31551.0
2021-01-11 12:00:00,42.13,42.14,42.12,42.12,23900.0,39.826,39.8354,39.8165,39.8165,23900.0
2021-01-11 12:30:00,42.12,42.15,42.12,42.13,20854.0,39.8165,39.8449,39.8165,39.826,20854.0
2021-01-11 13:00:00,42.14,42.15,42.11,42.11,13310.0,39.8354,39.8449,39.8071,39.8071,13310.0
2021-01-11 13:30:00,42.12,42.14,42.1,42.14,36098.0,39.8165,39.8354,39.7976,39.8354,36098.0
2021-01-11 14:00:00,42.13,42.13,42.1,42.1,20025.0,39.826,39.826,39.7976,39.7976,20025.0
2021-01-11 14:30:00,42.1,42.13,42.1,42.13,27694.0,39.7976,39.826,39.7976,39.826,27694.0
2021-01-11 15:00:00,42.13,42.13,42.08,42.08,26848.0,39.826,39.826,39.7787,39.7787,26848.0
2021-01-11 15:30:00,42.08,42.12,42.08,42.1,41281.0,39.7787,39.8165,39.7787,39.7976,41281.0
2021-01-12 09:30:00,43.46,43.51,43.43,43.51,128380.0,41.0833,41.1305,41.0549,41.1305,128380.0
2021-01-12 10:00:00,43.51,43.56,43.48,43.54,48732.0,41.1305,41.1778,41.1022,41.1589,48732.0
2021-01-12 10:30:00,43.55,43.56,43.54,43.55,36025.0,41.1683,41.1778,41.1589,41.1683,36025.0
2021-01-12 11:00:00,43.55,43.59,43.54,43.57,46145.0,41.1683,41.2061,41.1589,41.1872,46145.0
2021-01-12 11:30:00,43.57,43.58,43.54,43.57,10248.0,41.1872,41.1967,41.1589,41.1872,10248.0
2021-01-12 12:00:00,43.57,43.58,43.45,43.52,25850.0,41.1872,41.1967,41.0738,41.14,25850.0
2021-01-12 12:30:00,43.53,43.53,43.49,43.52,10443.0,41.1494,41.1494,41.1116,41.14,10443.0
2021-01-12 13:00:00,43.51,43.52,43.49,43.5,33008.0,41.1305,41.14,41.1116,41.1211,33008.0
2021-01-12 13:30:00,43.5,43.55,43.5,43.54,12002.0,41.1211,41.1683,41.1211,41.1589,12002.0
2021-01-12 14:00:00,43.53,43.54,43.52,43.52,25758.0,41.1494,41.1589,41.14,41.14,25758.0
2021-01-12 14:30:00,43.53,43.55,43.51,43.54,56654.0,41.1494,41.1683,41.1305,41.1589,56654.0
2021-01-12 15:00:00,43.55,43.62,43.55,43.58,51321.0,41.1683,41.2345,41.1683,41.1967,51321.0
2021-01-12 15:30:00,43.59,43.68,43.59,43.67,103932.0,41.2061,41.2912,41.2061,41.2818,103932.0
2021-01-13 09:30:00,43.17,43.22,43.13,43.21,151345.0,40.8091,40.8564,40.7713,40.8469,151345.0
2021-01-13 10:00:00,43.2,43.28,43.17,43.26,46429.0,40.8375,40.9131,40.8091,40.8942,46429.0
2021-01-13 10:30:00,43.26,43.28,43.22,43.22,32481.0,40.8942,40.9131,40.8564,40.8564,32481.0
2021-01-13 11:00:00,43.24,43.24,43.16,43.21,22629.0,40.8753,40.8753,40.7997,40.8469,22629.0
2021-01-13 11:30:00,43.21,43.22,43.18,43.19,16513.0,40.8469,40.8564,40.8186,40.828,16513.0
2021-01-13 12:00:00,43.19,43.23,43.18,43.23,52711.0,40.828,40.8658,40.8186,40.8658,52711.0
2021-01-13 12:30:00,43.23,43.26,43.22,43.24,13122.0,40.8658,40.8942,40.8564,40.8753,13122.0
2021-01-13 13:00:00,43.24,43.27,43.24,43.26,36785.0,40.8753,40.9036,40.8753,40.8942,36785.0
2021-01-13 13:30:00,43.26,43.28,43.24,43.26,56262.0,40.8942,40.9131,40.8753,40.8942,56262.0
2021-01-13 14:00:00,43.26,43.29,43.26,43.26,30957.0,40.8942,40.9226,40.8942,40.8942,30957.0
2021-01-13 14:30:00,43.27,43.28,43.24,43.25,20643.0,40.9036,40.9131,40.8753,40.8847,20643.0
2021-01-13 15:00:00,43.26,43.26,43.22,43.22,10021.0,40.8942,40.8942,40.8564,40.8564,10021.0
2021-01-13 15:30:00,43.23,43.24,43.19,43.21,22619.0,40.8658,40.8753,40.828,40.8469,22619.0
2021-01-14 09:30:00,42.66,42.67,42.59,42.63,94907.0,40.327,40.3365,40.2608,40.2986,94907.0
2021-01-14 10:00:00,42.63,42.64,42.61,42.63,70818.0,40.2986,40.3081,40.2797,40.2986,70818.0
2021-01-14 10:30:00,42.63,42.66,42.63,42.63,23639.0,40.2986,40.327,40.2986,40.2986,23639.0
2021-01-14 11:00:00,42.64,42.69,42.63,42.69,37739.0,40.3081,40.3554,40.2986,40.3554,37739.0
2021-01-14 11:30:00,42.68,42.7,42.67,42.7,9964.0,40.3459,40.3648,40.3365,40.3648,9964.0
2021-01-14 12:00:00,42.71,42.73,42.71,42.72,6618.0,40.3743,40.3932,40.3743,40.3837,6618.0
2021-01-14 12:30:00,42.72,42.74,42.62,42.69,66233.0,40.3837,40.4026,40.2892,40.3554,66233.0
2021-01-14 13:00:00,42.68,42.68,42.62,42.62,30234.0,40.3459,40.3459,40.2892,40.2892,30234.0
2021-01-14 13:30:00,42.62,42.66,42.62,42.64,41563.0,40.2892,40.327,40.2892,40.3081,41563.0
2021-01-14 14:00:00,42.63,42.67,42.63,42.65,8904.0,40.2986,40.3365,40.2986,40.3176,8904.0
2021-01-14 14:30:00,42.66,42.67,42.63,42.63,30430.0,40.327,40.3365,40.2986,40.2986,30430.0
2021-01-14 15:00:00,42.63,42.65,42.58,42.6,31640.0,40.2986,40.3176,40.2514,40.2703,31640.0
2021-01-14 15:30:00,42.6,42.63,42.54,42.56,179291.0,40.2703,40.2986,40.2136,40.2325,179291.0
2021-01-15 09:30:00,42.14,42.25,42.11,42.24,168900.0,39.8354,39.9394,39.8071,39.93,168900.0
2021-01-15 10:00:00,42.24,42.24,42.07,42.11,148134.0,39.93,39.93,39.7693,39.8071,148134.0
2021-01-15 10:30:00,42.1,42.19,42.1,42.17,37457.0,39.7976,39.8827,39.7976,39.8638,37457.0
2021-01-15 11:00:00,42.16,42.22,42.13,42.22,61712.0,39.8544,39.9111,39.826,39.9111,61712.0
2021-01-15 11:30:00,42.22,42.23,42.18,42.18,30563.0,39.9111,39.9205,39.8733,39.8733,30563.0
2021-01-15 12:00:00,42.17,42.19,42.15,42.19,39815.0,39.8638,39.8827,39.8449,39.8827,39815.0
2021-01-15 12:30:00,42.19,42.19,42.15,42.17,18101.0,39.8827,39.8827,39.8449,39.8638,18101.0
2021-01-15 13:00:00,42.16,42.23,42.14,42.2,46600.0,39.8544,39.9205,39.8354,39.8922,46600.0
2021-01-15 13:30:00,42.21,42.22,42.19,42.19,10000.0,39.9016,39.9111,39.8827,39.8827,10000.0
2021-01-15 14:00:00,42.2,42.21,42.2,42.21,5510.0,39.8922,39.9016,39.8922,39.9016,5510.0
2021-01-15 14:30:00,42.21,42.22,42.2,42.2,7590.0,39.9016,39.9111,39.8922,39.8922,7590.0
2021-01-15 15:00:00,42.19,42.21,42.18,42.19,10902.0,39.8827,39.9016,39.8733,39.8827,10902.0
2021-01-15 15:30:00,42.19,42.19,42.14,42.14,63062.0,39.8827,39.8827,39.8354,39.8354,63062.0
2021-01-19 09:30:00,42.2,42.23,42.06,42.11,435294.0,39.8922,39.9205,39.7598,39.8071,435294.0
2021-01-19 10:00:00,42.13,42.13,42.08,42.12,169617.0,39.826,39.826,39.7787,39.8165,169617.0
2021-01-19 10:30:00,42.12,42.18,42.12,42.13,40023.0,39.8165,39.8733,39.8165,39.826,40023.0
2021-01-19 11:00:00,42.13,42.17,42.1,42.13,28538.0,39.826,39.8638,39.7976,39.826,28538.0
2021-01-19 11:30:00,42.13,42.17,42.11,42.17,29872.0,39.826,39.8638,39.8071,39.8638,29872.0
2021-01-19 12:00:00,42.15,42.16,42.08,42.08,59827.0,39.8449,39.8544,39.7787,39.7787,59827.0
2021-01-19 12:30:00,42.08,42.15,42.08,42.14,20500.0,39.7787,39.8449,39.7787,39.8354,20500.0
2021-01-19 13:00:00,42.16,42.17,42.13,42.13,5595.0,39.8544,39.8638,39.826,39.826,5595.0
2021-01-19 13:30:00,42.13,42.13,42.12,42.13,6834.0,39.826,39.826,39.8165,39.826,6834.0
2021-01-19 14:00:00,42.13,42.15,42.1,42.14,20926.0,39.826,39.8449,39.7976,39.8354,20926.0
2021-01-19 14:30:00,42.14,42.15,42.12,42.13,64410.0,39.8354,39.8449,39.8165,39.826,64410.0
2021-01-19 15:00:00,42.13,42.13,42.12,42.13,12800.0,39.826,39.826,39.8165,39.826,12800.0
2021-01-19 15:30:00,42.13,42.18,42.12,42.17,228695.0,39.826,39.8733,39.8165,39.8638,228695.0
2021-01-20 09:30:00,42.46,42.48,42.4,42.46,115583.0,40.1379,40.1568,40.0812,40.1379,115583.0
2021-01-20 10:00:00,42.46,42.56,42.46,42.55,55437.0,40.1379,40.2325,40.1379,40.223,55437.0
2021-01-20 10:30:00,42.56,42.57,42.49,42.51,9430.0,40.2325,40.2419,40.1663,40.1852,9430.0
2021-01-20 11:00:00,42.5,42.53,42.49,42.51,18556.0,40.1758,40.2041,40.1663,40.1852,18556.0
2021-01-20 11:30:00,42.51,42.55,42.51,42.55,11872.0,40.1852,40.223,40.1852,40.223,11872.0
2021-01-20 12:00:00,42.56,42.58,42.56,42.56,18571.0,40.2325,40.2514,40.2325,40.2325,18571.0
2021-01-20 12:30:00,42.58,42.61,42.58,42.6,4979.0,40.2514,40.2797,40.2514,40.2703,4979.0
2021-01-20 13:00:00,42.61,42.62,42.59,42.61,4320.0,40.2797,40.2892,40.2608,40.2797,4320.0
2021-01-20 13:30:00,42.6,42.6,42.58,42.58,2935.0,40.2703,40.2703,40.2514,40.2514,2935.0
2021-01-20 14:00:00,42.58,42.58,42.55,42.57,27370.0,40.2514,40.2514,40.223,40.2419,27370.0
2021-01-20 14:30:00,42.58,42.58,42.58,42.58,100.0,40.2514,40.2514,40.2514,40.2514,100.0
2021-01-20 15:00:00,42.57,42.57,42.55,42.56,8512.0,40.2419,40.2419,40.223,40.2325,8512.0
2021-01-20 15:30:00,42.56,42.61,42.55,42.61,116744.0,40.2325,40.2797,40.223,40.2797,116744.0
2021-01-21 09:30:00,43.17,43.17,43.05,43.1,102228.0,40.8091,40.8091,40.6957,40.7429,102228.0
2021-01-21 10:00:00,43.1,43.2,43.09,43.18,80940.0,40.7429,40.8375,40.7335,40.8186,80940.0
2021-01-21 10:30:00,43.18,43.19,43.14,43.16,68058.0,40.8186,40.828,40.7808,40.7997,68058.0
2021-01-21 11:00:00,43.17,43.2,43.15,43.19,55137.0,40.8091,40.8375,40.7902,40.828,55137.0
2021-01-21 11:30:00,43.19,43.19,43.13,43.17,45575.0,40.828,40.828,40.7713,40.8091,45575.0
2021-01-21 12:00:00,43.17,43.17,43.09,43.11,38121.0,40.8091,40.8091,40.7335,40.7524,38121.0
2021-01-21 12:30:00,43.11,43.13,43.1,43.13,35421.0,40.7524,40.7713,40.7429,40.7713,35421.0
2021-01-21 13:00:00,43.14,43.17,43.14,43.16,32244.0,40.7808,40.8091,40.7808,40.7997,32244.0
2021-01-21 13:30:00,43.16,43.16,43.15,43.15,38576.0,40.7997,40.7997,40.7902,40.7902,38576.0
2021-01-21 14:00:00,43.15,43.17,43.15,43.17,47504.0,40.7902,40.8091,40.7902,40.8091,47504.0
2021-01-21 14:30:00,43.18,43.19,43.17,43.19,23684.0,40.8186,40.828,40.8091,40.828,23684.0
2021-01-21 15:00:00,43.19,43.2,43.19,43.19,40616.0,40.828,40.8375,40.828,40.828,40616.0
2021-01-21 15:30:00,43.19,43.22,43.17,43.19,232306.0,40.828,40.8564,40.8091,40.828,232306.0
2021-01-22 09:30:00,42.85,42.88,42.81,42.87,129329.0,40.5066,40.535,40.4688,40.5255,129329.0
2021-01-22 10:00:00,42.88,42.89,42.79,42.81,85896.0,40.535,40.5444,40.4499,40.4688,85896.0
2021-01-22 10:30:00,42.82,42.83,42.76,42.76,27188.0,40.4783,40.4877,40.4215,40.4215,27188.0
2021-01-22 11:00:00,42.76,42.78,42.73,42.74,21513.0,40.4215,40.4404,40.3932,40.4026,21513.0
2021-01-22 11:30:00,42.75,42.78,42.74,42.77,15583.0,40.4121,40.4404,40.4026,40.431,15583.0
2021-01-22 12:00:00,42.77,42.78,42.75,42.76,8713.0,40.431,40.4404,40.4121,40.4215,8713.0
2021-01-22 12:30:00,42.75,42.76,42.72,42.72,14268.0,40.4121,40.4215,40.3837,40.3837,14268.0
2021-01-22 13:00:00,42.7,42.71,42.7,42.71,13325.0,40.3648,40.3743,40.3648,40.3743,13325.0
2021-01-22 13:30:00,42.71,42.74,42.71,42.72,21601.0,40.3743,40.4026,40.3743,40.3837,21601.0
2021-01-22 14:00:00,42.72,42.77,42.7,42.7,59559.0,40.3837,40.431,40.3648,40.3648,59559.0
2021-01-22 14:30:00,42.71,42.74,42.7,42.71,8425.0,40.3743,40.4026,40.3648,40.3743,8425.0
2021-01-22 15:00:00,42.71,42.76,42.69,42.74,31352.0,40.3743,40.4215,40.3554,40.4026,31352.0
2021-01-22 15:30:00,42.74,42.83,42.74,42.8,96894.0,40.4026,40.4877,40.4026,40.4593,96894.0
2021-01-25 09:30:00,43.21,43.31,43.17,43.23,71422.0,40.8469,40.9415,40.8091,40.8658,71422.0
2021-01-25 10:00:00,43.23,43.29,43.23,43.29,28948.0,40.8658,40.9226,40.8658,40.9226,28948.0
2021-01-25 10:30:00,43.29,43.29,43.18,43.18,72363.0,40.9226,40.9226,40.8186,40.8186,72363.0
2021-01-25 11:00:00,43.19,43.2,43.03,43.09,40176.0,40.828,40.8375,40.6768,40.7335,40176.0
2021-01-25 11:30:00,43.06,43.18,43.06,43.17,28726.0,40.7051,40.8186,40.7051,40.8091,28726.0
2021-01-25 12:00:00,43.17,43.18,43.11,43.11,20947.0,40.8091,40.8186,40.7524,40.7524,20947.0
2021-01-25 12:30:00,43.1,43.18,43.1,43.18,27888.0,40.7429,40.8186,40.7429,40.8186,27888.0
2021-01-25 13:00:00,43.19,43.22,43.18,43.21,27951.0,40.828,40.8564,40.8186,40.8469,27951.0
2021-01-25 13:30:00,43.21,43.22,43.21,43.22,21294.0,40.8469,40.8564,40.8469,40.8564,21294.0
2021-01-25 14:00:00,43.2,43.21,43.16,43.17,15236.0,40.8375,40.8469,40.7997,40.8091,15236.0
2021-01-25 14:30:00,43.18,43.19,43.17,43.19,9396.0,40.8186,40.828,40.8091,40.828,9396.0
2021-01-25 15:00:00,43.2,43.2,43.15,43.15,32028.0,40.8375,40.8375,40.7902,40.7902,32028.0
2021-01-25 15:30:00,43.16,43.27,43.16,43.27,30545.0,40.7997,40.9036,40.7997,40.9036,30545.0
2021-01-26 09:30:00,42.88,42.88,42.73,42.81,104054.0,40.535,40.535,40.3932,40.4688,104054.0
2021-01-26 10:00:00,42.81,42.89,42.81,42.89,63226.0,40.4688,40.5444,40.4688,40.5444,63226.0
2021-01-26 10:30:00,42.88,42.9,42.86,42.89,8747.0,40.535,40.5539,40.5161,40.5444,8747.0
2021-01-26 11:00:00,42.89,42.89,42.84,42.87,12578.0,40.5444,40.5444,40.4972,40.5255,12578.0
2021-01-26 11:30:00,42.87,42.88,42.8,42.81,29964.0,40.5255,40.535,40.4593,40.4688,29964.0
2021-01-26 12:00:00,42.82,42.87,42.82,42.87,9140.0,40.4783,40.5255,40.4783,40.5255,9140.0
2021-01-26 12:30:00,42.87,42.88,42.87,42.88,6260.0,40.5255,40.535,40.5255,40.535,6260.0
2021-01-26 13:00:00,42.88,42.91,42.88,42.89,6200.0,40.535,40.5633,40.535,40.5444,6200.0
2021-01-26 13:30:00,42.9,42.92,42.89,42.92,11767.0,40.5539,40.5728,40.5444,40.5728,11767.0
2021-01-26 14:00:00,42.93,42.93,42.9,42.91,14593.0,40.5822,40.5822,40.5539,40.5633,14593.0
2021-01-26 14:30:00,42.91,42.91,42.85,42.86,16816.0,40.5633,40.5633,40.5066,40.5161,16816.0
2021-01-26 15:00:00,42.86,42.87,42.85,42.87,28800.0,40.5161,40.5255,40.5066,40.5255,28800.0
2021-01-26 15:30:00,42.87,42.91,42.86,42.91,46551.0,40.5255,40.5633,40.5161,40.5633,46551.0
2021-01-27 09:30:00,42.37,42.37,42.14,42.23,155695.0,40.0529,40.0529,39.8354,39.9205,155695.0
2021-01-27 10:00:00,42.2,42.38,42.2,42.34,43362.0,39.8922,40.0623,39.8922,40.0245,43362.0
2021-01-27 10:30:00,42.34,42.37,42.29,42.33,39614.0,40.0245,40.0529,39.9772,40.0151,39614.0
2021-01-27 11:00:00,42.31,42.31,42.24,42.26,17210.0,39.9961,39.9961,39.93,39.9489,17210.0
2021-01-27 11:30:00,42.26,42.3,42.22,42.22,14341.0,39.9489,39.9867,39.9111,39.9111,14341.0
2021-01-27 12:00:00,42.22,42.31,42.22,42.3,14556.0,39.9111,39.9961,39.9111,39.9867,14556.0
2021-01-27 12:30:00,42.3,42.36,42.27,42.35,35866.0,39.9867,40.0434,39.9583,40.034,35866.0
2021-01-27 13:00:00,42.35,42.36,42.3,42.33,32110.0,40.034,40.0434,39.9867,40.0151,32110.0
2021-01-27 13:30:00,42.32,42.33,42.31,42.33,25479.0,40.0056,40.0151,39.9961,40.0151,25479.0
2021-01-27 14:00:00,42.29,42.34,42.25,42.25,64240.0,39.9772,40.0245,39.9394,39.9394,64240.0
2021-01-27 14:30:00,42.24,42.26,42.17,42.19,58777.0,39.93,39.9489,39.8638,39.8827,58777.0
2021-01-27 15:00:00,42.19,42.22,42.16,42.17,101195.0,39.8827,39.9111,39.8544,39.8638,101195.0
2021-01-27 15:30:00,42.17,42.25,42.11,42.16,236917.0,39.8638,39.9394,39.8071,39.8544,236917.0
2021-01-28 09:30:00,41.39,41.55,41.39,41.49,129752.0,39.1265,39.2777,39.1265,39.221,129752.0
2021-01-28 10:00:00,41.51,41.75,41.51,41.74,69058.0,39.2399,39.4668,39.2399,39.4573,69058.0
2021-01-28 10:30:00,41.72,41.74,41.68,41.73,71679.0,39.4384,39.4573,39.4006,39.4479,71679.0
2021-01-28 11:00:00,41.71,41.77,41.71,41.74,26348.0,39.429,39.4857,39.429,39.4573,26348.0
2021-01-28 11:30:00,41.74,41.77,41.73,41.76,21867.0,39.4573,39.4857,39.4479,39.4762,21867.0
2021-01-28 12:00:00,41.76,41.84,41.74,41.83,55754.0,39.4762,39.5519,39.4573,39.5424,55754.0
2021-01-28 12:30:00,41.83,41.84,41.79,41.81,70620.0,39.5424,39.5519,39.5046,39.5235,70620.0
2021-01-28 13:00:00,41.82,41.83,41.76,41.82,53650.0,39.5329,39.5424,39.4762,39.5329,53650.0
2021-01-28 13:30:00,41.82,41.9,41.82,41.89,20546.0,39.5329,39.6086,39.5329,39.5991,20546.0
2021-01-28 14:00:00,41.91,41.91,41.84,41.84,12146.0,39.618,39.618,39.5519,39.5519,12146.0
2021-01-28 14:30:00,41.83,41.83,41.79,41.82,17398.0,39.5424,39.5424,39.5046,39.5329,17398.0
2021-01-28 15:00:00,41.81,41.87,41.81,41.84,35565.0,39.5235,39.5802,39.5235,39.5519,35565.0
2021-01-28 15:30:00,41.84,41.85,41.74,41.74,50018.0,39.5519,39.5613,39.4573,39.4573,50018.0
2021-01-29 09:30:00,41.63,41.66,41.53,41.65,168041.0,39.3533,39.3817,39.2588,39.3722,168041.0
2021-01-29 10:00:00,41.65,41.66,41.61,41.65,68730.0,39.3722,39.3817,39.3344,39.3722,68730.0
2021-01-29 10:30:00,41.66,41.67,41.53,41.58,38263.0,39.3817,39.3911,39.2588,39.3061,38263.0
2021-01-29 11:00:00,41.6,41.61,41.49,41.49,34746.0,39.325,39.3344,39.221,39.221,34746.0
2021-01-29 11:30:00,41.49,41.51,41.43,41.46,21440.0,39.221,39.2399,39.1643,39.1926,21440.0
2021-01-29 12:00:00,41.48,41.5,41.37,41.39,15208.0,39.2115,39.2304,39.1076,39.1265,15208.0
2021-01-29 12:30:00,41.39,41.39,41.28,41.3,39154.0,39.1265,39.1265,39.0225,39.0414,39154.0
2021-01-29 13:00:00,41.29,41.34,41.24,41.34,29725.0,39.0319,39.0792,38.9847,39.0792,29725.0
2021-01-29 13:30:00,41.34,41.35,41.31,41.32,21860.0,39.0792,39.0886,39.0508,39.0603,21860.0
2021-01-29 14:00:00,41.32,41.4,41.32,41.38,25947.0,39.0603,39.1359,39.0603,39.117,25947.0
2021-01-29 14:30:00,41.38,41.38,41.33,41.33,9437.0,39.117,39.117,39.0697,39.0697,9437.0
2021-01-29 15:00:00,41.38,41.45,41.38,41.39,13616.0,39.117,39.1832,39.117,39.1265,13616.0
2021-01-29 15:30:00,41.39,41.42,41.33,41.37,71605.0,39.1265,39.1548,39.0697,39.1076,71605.0
2021-02-01 09:30:00,41.72,41.81,41.68,41.72,115241.0,39.4384,39.5235,39.4006,39.4384,115241.0
2021-02-01 10:00:00,41.73,41.82,41.71,41.81,22004.0,39.4479,39.5329,39.429,39.5235,22004.0
2021-02-01 10:30:00,41.79,41.81,41.69,41.7,43572.0,39.5046,39.5235,39.4101,39.4195,43572.0
2021-02-01 11:00:00,41.69,41.76,41.68,41.75,21222.0,39.4101,39.4762,39.4006,39.4668,21222.0
2021-02-01 11:30:00,41.75,41.78,41.74,41.76,15200.0,39.4668,39.4951,39.4573,39.4762,15200.0
2021-02-01 12:00:00,41.78,41.78,41.74,41.75,16822.0,39.4951,39.4951,39.4573,39.4668,16822.0
2021-02-01 12:30:00,41.76,41.78,41.75,41.78,3500.0,39.4762,39.4951,39.4668,39.4951,3500.0
2021-02-01 13:00:00,41.78,41.81,41.78,41.81,3410.0,39.4951,39.5235,39.4951,39.5235,3410.0
2021-02-01 13:30:00,41.8,41.8,41.78,41.8,2580.0,39.514,39.514,39.4951,39.514,2580.0
2021-02-01 14:00:00,41.8,41.8,41.78,41.8,12200.0,39.514,39.514,39.4951,39.514,12200.0
2021-02-01 14:30:00,41.8,41.82,41.8,41.82,4428.0,39.514,39.5329,39.514,39.5329,4428.0
2021-02-01 15:00:00,41.82,41.9,41.82,41.85,51009.0,39.5329,39.6086,39.5329,39.5613,51009.0
2021-02-01 15:30:00,41.87,41.92,41.85,41.91,97767.0,39.5802,39.6275,39.5613,39.618,97767.0
2021-02-02 09:30:00,42.56,42.58,42.48,42.53,73980.0,40.2325,40.2514,40.1568,40.2041,73980.0
2021-02-02 10:00:00,42.53,42.57,42.52,42.57,36310.0,40.2041,40.2419,40.1947,40.2419,36310.0
2021-02-02 10:30:00,42.57,42.58,42.54,42.57,17198.0,40.2419,40.2514,40.2136,40.2419,17198.0
2021-02-02 11:00:00,42.56,42.62,42.56,42.59,24035.0,40.2325,40.2892,40.2325,40.2608,24035.0
2021-02-02 11:30:00,42.58,42.59,42.56,42.58,15861.0,40.2514,40.2608,40.2325,40.2514,15861.0
2021-02-02 12:00:00,42.58,42.6,42.57,42.57,18278.0,40.2514,40.2703,40.2419,40.2419,18278.0
2021-02-02 12:30:00,42.57,42.58,42.57,42.58,1500.0,40.2419,40.2514,40.2419,40.2514,1500.0
2021-02-02 13:00:00,42.58,42.58,42.58,42.58,0.0,40.2514,40.2514,40.2514,40.2514,0.0
2021-02-02 13:30:00,42.59,42.6,42.58,42.59,4000.0,40.2608,40.2703,40.2514,40.2608,4000.0
2021-02-02 14:00:00,42.59,42.6,42.58,42.6,7907.0,40.2608,40.2703,40.2514,40.2703,7907.0
2021-02-02 14:30:00,42.61,42.63,42.61,42.62,21563.0,40.2797,40.2986,40.2797,40.2892,21563.0
2021-02-02 15:00:00,42.62,42.63,42.62,42.63,17274.0,40.2892,40.2986,40.2892,40.2986,17274.0
2021-02-02 15:30:00,42.63,42.66,42.63,42.66,125430.0,40.2986,40.327,40.2986,40.327,125430.0
2021-02-03 09:30:00,42.52,42.58,42.5,42.58,72194.0,40.1947,40.2514,40.1758,40.2514,72194.0
2021-02-03 10:00:00,42.59,42.6,42.46,42.46,69316.0,40.2608,40.2703,40.1379,40.1379,69316.0
2021-02-03 10:30:00,42.46,42.56,42.44,42.56,138848.0,40.1379,40.2325,40.119,40.2325,138848.0
2021-02-03 11:00:00,42.56,42.57,42.53,42.55,44600.0,40.2325,40.2419,40.2041,40.223,44600.0
2021-02-03 11:30:00,42.55,42.61,42.55,42.59,37899.0,40.223,40.2797,40.223,40.2608,37899.0
2021-02-03 12:00:00,42.6,42.61,42.58,42.58,14240.0,40.2703,40.2797,40.2514,40.2514,14240.0
2021-02-03 12:30:00,42.58,42.61,42.57,42.61,2541.0,40.2514,40.2797,40.2419,40.2797,2541.0
2021-02-03 13:00:00,42.6,42.6,42.58,42.6,10593.0,40.2703,40.2703,40.2514,40.2703,10593.0
2021-02-03 13:30:00,42.6,42.61,42.6,42.61,12706.0,40.2703,40.2797,40.2703,40.2797,12706.0
2021-02-03 14:00:00,42.61,42.63,42.61,42.63,45988.0,40.2797,40.2986,40.2797,40.2986,45988.0
2021-02-03 14:30:00,42.63,42.65,42.63,42.65,27522.0,40.2986,40.3176,40.2986,40.3176,27522.0
2021-02-03 15:00:00,42.64,42.67,42.64,42.65,47114.0,40.3081,40.3365,40.3081,40.3176,47114.0
2021-02-03 15:30:00,42.65,42.72,42.65,42.7,142190.0,40.3176,40.3837,40.3176,40.3648,142190.0
2021-02-04 09:30:00,42.39,42.43,42.33,42.37,131478.0,40.0718,40.1096,40.0151,40.0529,131478.0
2021-02-04 10:00:00,42.38,42.41,42.35,42.35,84133.0,40.0623,40.0907,40.034,40.034,84133.0
2021-02-04 10:30:00,42.33,42.33,42.25,42.26,93720.0,40.0151,40.0151,39.9394,39.9489,93720.0
2021-02-04 11:00:00,42.26,42.34,42.26,42.32,42686.0,39.9489,40.0245,39.9489,40.0056,42686.0
2021-02-04 11:30:00,42.33,42.35,42.32,42.35,13097.0,40.0151,40.034,40.0056,40.034,13097.0
2021-02-04 12:00:00,42.37,42.41,42.35,42.36,46037.0,40.0529,40.0907,40.034,40.0434,46037.0
2021-02-04 12:30:00,42.36,42.37,42.33,42.37,20589.0,40.0434,40.0529,40.0151,40.0529,20589.0
2021-02-04 13:00:00,42.37,42.42,42.37,42.41,25551.0,40.0529,40.1001,40.0529,40.0907,25551.0
2021-02-04 13:30:00,42.4,42.42,42.4,42.4,5769.0,40.0812,40.1001,40.0812,40.0812,5769.0
2021-02-04 14:00:00,42.42,42.44,42.41,42.41,8349.0,40.1001,40.119,40.0907,40.0907,8349.0
2021-02-04 14:30:00,42.4,42.44,42.4,42.44,6613.0,40.0812,40.119,40.0812,40.119,6613.0
2021-02-04 15:00:00,42.44,42.44,42.44,42.44,3500.0,40.119,40.119,40.119,40.119,3500.0
2021-02-04 15:30:00,42.44,42.49,42.42,42.48,74364.0,40.119,40.1663,40.1001,40.1568,74364.0
2021-02-05 09:30:00,42.65,42.65,42.54,42.58,139359.0,40.3176,40.3176,40.2136,40.2514,139359.0
2021-02-05 10:00:00,42.58,42.58,42.51,42.55,92370.0,40.2514,40.2514,40.1852,40.223,92370.0
2021-02-05 10:30:00,42.56,42.64,42.56,42.62,78671.0,40.2325,40.3081,40.2325,40.2892,78671.0
2021-02-05 11:00:00,42.63,42.63,42.58,42.62,16840.0,40.2986,40.2986,40.2514,40.2892,16840.0
2021-02-05 11:30:00,42.62,42.65,42.6,42.6,12600.0,40.2892,40.3176,40.2703,40.2703,12600.0
2021-02-05 12:00:00,42.59,42.63,42.58,42.62,5100.0,40.2608,40.2986,40.2514,40.2892,5100.0
2021-02-05 12:30:00,42.62,42.63,42.62,42.63,3200.0,40.2892,40.2986,40.2892,40.2986,3200.0
2021-02-05 13:00:00,42.63,42.63,42.61,42.61,1200.0,40.2986,40.2986,40.2797,40.2797,1200.0
2021-02-05 13:30:00,42.61,42.63,42.61,42.62,3700.0,40.2797,40.2986,40.2797,40.2892,3700.0
2021-02-05 14:00:00,42.6,42.62,42.6,42.62,11270.0,40.2703,40.2892,40.2703,40.2892,11270.0
2021-02-05 14:30:00,42.61,42.61,42.58,42.58,2045.0,40.2797,40.2797,40.2514,40.2514,2045.0
2021-02-05 15:00:00,42.58,42.58,42.58,42.58,6047.0,40.2514,40.2514,40.2514,40.2514,6047.0
2021-02-05 15:30:00,42.58,42.58,42.57,42.58,29702.0,40.2514,40.2514,40.2419,40.2514,29702.0
2021-02-08 09:30:00,43.24,43.36,43.17,43.36,126478.0,40.8753,40.9887,40.8091,40.9887,126478.0
2021-02-08 10:00:00,43.37,43.41,43.35,43.37,79822.0,40.9982,41.036,40.9793,40.9982,79822.0
2021-02-08 10:30:00,43.35,43.38,43.35,43.38,30707.0,40.9793,41.0076,40.9793,41.0076,30707.0
2021-02-08 11:00:00,43.39,43.39,43.32,43.33,33766.0,41.0171,41.0171,40.9509,40.9604,33766.0
2021-02-08 11:30:00,43.35,43.36,43.28,43.34,46210.0,40.9793,40.9887,40.9131,40.9698,46210.0
2021-02-08 12:00:00,43.35,43.37,43.34,43.35,46694.0,40.9793,40.9982,40.9698,40.9793,46694.0
2021-02-08 12:30:00,43.35,43.36,43.35,43.36,17322.0,40.9793,40.9887,40.9793,40.9887,17322.0
2021-02-08 13:00:00,43.36,43.37,43.34,43.35,37489.0,40.9887,40.9982,40.9698,40.9793,37489.0
2021-02-08 13:30:00,43.35,43.38,43.35,43.35,23033.0,40.9793,41.0076,40.9793,40.9793,23033.0
2021-02-08 14:00:00,43.35,43.41,43.35,43.41,45260.0,40.9793,41.036,40.9793,41.036,45260.0
2021-02-08 14:30:00,43.41,43.42,43.4,43.42,50959.0,41.036,41.0454,41.0265,41.0454,50959.0
2021-02-08 15:00:00,43.43,43.43,43.42,43.42,29600.0,41.0549,41.0549,41.0454,41.0454,29600.0
2021-02-08 15:30:00,43.42,43.49,43.42,43.49,125836.0,41.0454,41.1116,41.0454,41.1116,125836.0
2021-02-09 09:30:00,44.3,44.42,44.29,44.41,281841.0,41.8773,41.9908,41.8679,41.9813,281841.0
2021-02-09 10:00:00,44.42,44.52,44.4,44.51,141274.0,41.9908,42.0853,41.9718,42.0758,141274.0
2021-02-09 10:30:00,44.51,44.59,44.49,44.57,82776.0,42.0758,42.1515,42.0569,42.1326,82776.0
2021-02-09 11:00:00,44.57,44.58,44.51,44.53,37086.0,42.1326,42.142,42.0758,42.0947,37086.0
2021-02-09 11:30:00,44.54,44.61,44.54,44.58,61662.0,42.1042,42.1704,42.1042,42.142,61662.0
2021-02-09 12:00:00,44.59,44.67,44.59,44.66,58686.0,42.1515,42.2271,42.1515,42.2176,58686.0
2021-02-09 12:30:00,44.66,44.69,44.65,44.69,45549.0,42.2176,42.246,42.2082,42.246,45549.0
2021-02-09 13:00:00,44.69,44.69,44.67,44.67,20533.0,42.246,42.246,42.2271,42.2271,20533.0
2021-02-09 13:30:00,44.67,44.72,44.67,44.72,48993.0,42.2271,42.2743,42.2271,42.2743,48993.0
2021-02-09 14:00:00,44.73,44.75,44.7,44.75,36856.0,42.2838,42.3027,42.2554,42.3027,36856.0
2021-02-09 14:30:00,44.75,44.77,44.75,44.77,35100.0,42.3027,42.3216,42.3027,42.3216,35100.0
2021-02-09 15:00:00,44.77,44.78,44.72,44.72,62463.0,42.3216,42.3311,42.2743,42.2743,62463.0
2021-02-09 15:30:00,44.73,44.76,44.69,44.76,101048.0,42.2838,42.3122,42.246,42.3122,101048.0
2021-02-10 09:30:00,45.55,45.64,45.44,45.44,101226.0,43.059,43.144,42.955,42.955,101226.0
2021-02-10 10:00:00,45.46,45.47,45.22,45.23,115430.0,42.9739,42.9833,42.747,42.7565,115430.0
2021-02-10 10:30:00,45.2,45.24,45.06,45.23,127905.0,42.7281,42.7659,42.5958,42.7565,127905.0
2021-02-10 11:00:00,45.22,45.27,45.15,45.22,97013.0,42.747,42.7943,42.6808,42.747,97013.0
2021-02-10 11:30:00,45.21,45.29,45.19,45.26,52627.0,42.7376,42.8132,42.7186,42.7848,52627.0
2021-02-10 12:00:00,45.26,45.26,45.18,45.22,30511.0,42.7848,42.7848,42.7092,42.747,30511.0
2021-02-10 12:30:00,45.21,45.27,45.2,45.26,78569.0,42.7376,42.7943,42.7281,42.7848,78569.0
2021-02-10 13:00:00,45.26,45.28,45.24,45.28,52980.0,42.7848,42.8037,42.7659,42.8037,52980.0
2021-02-10 13:30:00,45.29,45.41,45.28,45.41,85010.0,42.8132,42.9266,42.8037,42.9266,85010.0
2021-02-10 14:00:00,45.41,45.49,45.4,45.49,42200.0,42.9266,43.0022,42.9172,43.0022,42200.0
2021-02-10 14:30:00,45.5,45.5,45.44,45.46,72310.0,43.0117,43.0117,42.955,42.9739,72310.0
2021-02-10 15:00:00,45.46,45.48,45.41,45.42,66730.0,42.9739,42.9928,42.9266,42.9361,66730.0
2021-02-10 15:30:00,45.44,45.46,45.38,45.44,138673.0,42.955,42.9739,42.8983,42.955,138673.0
2021-02-11 09:30:00,45.71,45.76,45.65,45.7,95065.0,43.2102,43.2575,43.1535,43.2008,95065.0
2021-02-11 10:00:00,45.71,45.74,45.69,45.73,51403.0,43.2102,43.2386,43.1913,43.2291,51403.0
2021-02-11 10:30:00,45.73,45.77,45.72,45.75,39510.0,43.2291,43.2669,43.2197,43.248,39510.0
2021-02-11 11:00:00,45.74,45.76,45.73,45.76,14150.0,43.2386,43.2575,43.2291,43.2575,14150.0
2021-02-11 11:30:00,45.76,45.79,45.75,45.76,54858.0,43.2575,43.2858,43.248,43.2575,54858.0
2021-02-11 12:00:00,45.77,45.81,45.68,45.68,37751.0,43.2669,43.3047,43.1818,43.1818,37751.0
2021-02-11 12:30:00,45.7,45.72,45.65,45.7,30014.0,43.2008,43.2197,43.1535,43.2008,30014.0
2021-02-11 13:00:00,45.71,45.76,45.69,45.74,54754.0,43.2102,43.2575,43.1913,43.2386,54754.0
2021-02-11 13:30:00,45.74,45.75,45.73,45.74,5200.0,43.2386,43.248,43.2291,43.2386,5200.0
2021-02-11 14:00:00,45.74,45.78,45.69,45.77,78460.0,43.2386,43.2764,43.1913,43.2669,78460.0
2021-02-11 14:30:00,45.76,45.78,45.75,45.76,88710.0,43.2575,43.2764,43.248,43.2575,88710.0
2021-02-11 15:00:00,45.76,45.79,45.76,45.78,45355.0,43.2575,43.2858,43.2575,43.2764,45355.0
2021-02-11 15:30:00,45.79,45.89,45.78,45.84,378307.0,43.2858,43.3804,43.2764,43.3331,378307.0
2021-02-12 09:30:00,45.7,45.83,45.7,45.79,70178.0,43.2008,43.3236,43.2008,43.2858,70178.0
2021-02-12 10:00:00,45.79,45.81,45.77,45.77,23507.0,43.2858,43.3047,43.2669,43.2669,23507.0
2021-02-12 10:30:00,45.76,45.83,45.71,45.82,65692.0,43.2575,43.3236,43.2102,43.3142,65692.0
2021-02-12 11:00:00,45.81,45.83,45.78,45.83,11792.0,43.3047,43.3236,43.2764,43.3236,11792.0
2021-02-12 11:30:00,45.84,45.85,45.81,45.83,81738.0,43.3331,43.3426,43.3047,43.3236,81738.0
2021-02-12 12:00:00,45.82,45.85,45.82,45.83,9221.0,43.3142,43.3426,43.3142,43.3236,9221.0
2021-02-12 12:30:00,45.83,45.83,45.72,45.72,118037.0,43.3236,43.3236,43.2197,43.2197,118037.0
2021-02-12 13:00:00,45.73,45.74,45.67,45.68,33895.0,43.2291,43.2386,43.1724,43.1818,33895.0
2021-02-12 13:30:00,45.7,45.71,45.67,45.69,35894.0,43.2008,43.2102,43.1724,43.1913,35894.0
2021-02-12 14:00:00,45.69,45.69,45.63,45.63,68580.0,43.1913,43.1913,43.1346,43.1346,68580.0
2021-02-12 14:30:00,45.64,45.69,45.63,45.68,45021.0,43.144,43.1913,43.1346,43.1818,45021.0
2021-02-12 15:00:00,45.68,45.69,45.63,45.64,79245.0,43.1818,43.1913,43.1346,43.144,79245.0
2021-02-12 15:30:00,45.65,45.83,45.65,45.69,108879.0,43.1535,43.3236,43.1535,43.1913,108879.0
2021-02-16 09:30:00,46.22,46.27,46.18,46.23,152118.0,43.6923,43.7396,43.6545,43.7018,152118.0
2021-02-16 10:00:00,46.24,46.27,46.21,46.27,90008.0,43.7112,43.7396,43.6829,43.7396,90008.0
2021-02-16 10:30:00,46.27,46.28,46.22,46.24,29947.0,43.7396,43.749,43.6923,43.7112,29947.0
2021-02-16 11:00:00,46.24,46.25,46.19,46.19,13200.0,43.7112,43.7207,43.664,43.664,13200.0
2021-02-16 11:30:00,46.18,46.22,46.15,46.17,23174.0,43.6545,43.6923,43.6261,43.6451,23174.0
2021-02-16 12:00:00,46.16,46.19,46.14,46.17,20871.0,43.6356,43.664,43.6167,43.6451,20871.0
2021-02-16 12:30:00,46.17,46.21,46.17,46.21,13297.0,43.6451,43.6829,43.6451,43.6829,13297.0
2021-02-16 13:00:00,46.21,46.23,46.19,46.22,40510.0,43.6829,43.7018,43.664,43.6923,40510.0
2021-02-16 13:30:00,46.22,46.24,46.22,46.23,14160.0,43.6923,43.7112,43.6923,43.7018,14160.0
2021-02-16 14:00:00,46.23,46.25,46.23,46.25,6937.0,43.7018,43.7207,43.7018,43.7207,6937.0
2021-02-16 14:30:00,46.26,46.28,46.26,46.27,28461.0,43.7301,43.749,43.7301,43.7396,28461.0
2021-02-16 15:00:00,46.27,46.28,46.26,46.28,26828.0,43.7396,43.749,43.7301,43.749,26828.0
2021-02-16 15:30:00,46.28,46.32,46.28,46.31,87708.0,43.749,43.7868,43.749,43.7774,87708.0
2021-02-17 09:30:00,46.25,46.36,46.24,46.34,212700.0,43.7207,43.8247,43.7112,43.8058,212700.0
2021-02-17 10:00:00,46.35,46.36,46.26,46.28,68336.0,43.8152,43.8247,43.7301,43.749,68336.0
2021-02-17 10:30:00,46.27,46.29,46.24,46.26,29277.0,43.7396,43.7585,43.7112,43.7301,29277.0
2021-02-17 11:00:00,46.26,46.26,46.19,46.26,50739.0,43.7301,43.7301,43.664,43.7301,50739.0
2021-02-17 11:30:00,46.26,46.26,46.22,46.25,28618.0,43.7301,43.7301,43.6923,43.7207,28618.0
2021-02-17 12:00:00,46.28,46.31,46.28,46.31,16717.0,43.749,43.7774,43.749,43.7774,16717.0
2021-02-17 12:30:00,46.32,46.38,46.32,46.38,20084.0,43.7868,43.8436,43.7868,43.8436,20084.0
2021-02-17 13:00:00,46.39,46.39,46.37,46.38,59153.0,43.853,43.853,43.8341,43.8436,59153.0
2021-02-17 13:30:00,46.38,46.4,46.37,46.38,28900.0,43.8436,43.8625,43.8341,43.8436,28900.0
2021-02-17 14:00:00,46.38,46.4,46.36,46.36,25700.0,43.8436,43.8625,43.8247,43.8247,25700.0
2021-02-17 14:30:00,46.36,46.38,46.34,46.36,22600.0,43.8247,43.8436,43.8058,43.8247,22600.0
2021-02-17 15:00:00,46.36,46.41,46.36,46.41,28290.0,43.8247,43.8719,43.8247,43.8719,28290.0
2021-02-17 15:30:00,46.4,46.42,46.38,46.42,89134.0,43.8625,43.8814,43.8436,43.8814,89134.0
2021-02-18 09:30:00,44.74,44.78,44.67,44.76,194086.0,42.2933,42.3311,42.2271,42.3122,194086.0
2021-02-18 10:00:00,44.76,44.76,44.64,44.67,145004.0,42.3122,42.3122,42.1987,42.2271,145004.0
2021-02-18 10:30:00,44.68,44.77,44.66,44.73,79166.0,42.2365,42.3216,42.2176,42.2838,79166.0
2021-02-18 11:00:00,44.74,44.85,44.73,44.8,112831.0,42.2933,42.3972,42.2838,42.35,112831.0
2021-02-18 11:30:00,44.79,44.82,44.79,44.79,61672.0,42.3405,42.3689,42.3405,42.3405,61672.0
2021-02-18 12:00:00,44.78,44.79,44.74,44.79,69322.0,42.3311,42.3405,42.2933,42.3405,69322.0
2021-02-18 12:30:00,44.77,44.86,44.77,44.85,139884.0,42.3216,42.4067,42.3216,42.3972,139884.0
2021-02-18 13:00:00,44.85,44.88,44.83,44.88,60944.0,42.3972,42.4256,42.3783,42.4256,60944.0
2021-02-18 13:30:00,44.87,44.87,44.87,44.87,13500.0,42.4161,42.4161,42.4161,42.4161,13500.0
2021-02-18 14:00:00,44.87,44.9,44.87,44.9,14591.0,42.4161,42.4445,42.4161,42.4445,14591.0
2021-02-18 14:30:00,44.9,44.92,44.9,44.92,24897.0,42.4445,42.4634,42.4445,42.4634,24897.0
2021-02-18 15:00:00,44.92,44.96,44.92,44.95,55771.0,42.4634,42.5012,42.4634,42.4918,55771.0
2021-02-18 15:30:00,44.96,45.03,44.94,45.02,106079.0,42.5012,42.5674,42.4823,42.5579,106079.0
2021-02-19 09:30:00,45.27,45.28,45.19,45.23,101113.0,42.7943,42.8037,42.7186,42.7565,101113.0
2021-02-19 10:00:00,45.24,45.25,45.18,45.19,15590.0,42.7659,42.7754,42.7092,42.7186,15590.0
2021-02-19 10:30:00,45.19,45.21,45.18,45.21,22283.0,42.7186,42.7376,42.7092,42.7376,22283.0
2021-02-19 11:00:00,45.22,45.3,45.22,45.3,19332.0,42.747,42.8226,42.747,42.8226,19332.0
2021-02-19 11:30:00,45.3,45.3,45.24,45.24,39691.0,42.8226,42.8226,42.7659,42.7659,39691.0
2021-02-19 12:00:00,45.23,45.24,45.16,45.16,12762.0,42.7565,42.7659,42.6903,42.6903,12762.0
2021-02-19 12:30:00,45.16,45.16,45.1,45.14,28553.0,42.6903,42.6903,42.6336,42.6714,28553.0
2021-02-19 13:00:00,45.14,45.14,45.08,45.1,22453.0,42.6714,42.6714,42.6147,42.6336,22453.0
2021-02-19 13:30:00,45.1,45.1,45.06,45.06,95061.0,42.6336,42.6336,42.5958,42.5958,95061.0
2021-02-19 14:00:00,45.07,45.08,45.03,45.03,93217.0,42.6052,42.6147,42.5674,42.5674,93217.0
2021-02-19 14:30:00,45.04,45.07,45.03,45.07,48671.0,42.5768,42.6052,42.5674,42.6052,48671.0
2021-02-19 15:00:00,45.07,45.11,45.06,45.09,27761.0,42.6052,42.643,42.5958,42.6241,27761.0
2021-02-19 15:30:00,45.08,45.13,45.06,45.1,78869.0,42.6147,42.6619,42.5958,42.6336,78869.0
2021-02-22 09:30:00,43.47,43.49,43.37,43.46,209842.0,41.0927,41.1116,40.9982,41.0833,209842.0
2021-02-22 10:00:00,43.46,43.48,43.33,43.35,122408.0,41.0833,41.1022,40.9604,40.9793,122408.0
2021-02-22 10:30:00,43.37,43.42,43.33,43.39,89646.0,40.9982,41.0454,40.9604,41.0171,89646.0
2021-02-22 11:00:00,43.39,43.48,43.38,43.47,38944.0,41.0171,41.1022,41.0076,41.0927,38944.0
2021-02-22 11:30:00,43.47,43.54,43.47,43.54,44512.0,41.0927,41.1589,41.0927,41.1589,44512.0
2021-02-22 12:00:00,43.55,43.55,43.52,43.53,23608.0,41.1683,41.1683,41.14,41.1494,23608.0
2021-02-22 12:30:00,43.52,43.54,43.51,43.52,8462.0,41.14,41.1589,41.1305,41.14,8462.0
2021-02-22 13:00:00,43.52,43.54,43.5,43.53,24929.0,41.14,41.1589,41.1211,41.1494,24929.0
2021-02-22 13:30:00,43.55,43.56,43.55,43.56,13562.0,41.1683,41.1778,41.1683,41.1778,13562.0
2021-02-22 14:00:00,43.56,43.56,43.55,43.55,20722.0,41.1778,41.1778,41.1683,41.1683,20722.0
2021-02-22 14:30:00,43.55,43.56,43.54,43.56,23603.0,41.1683,41.1778,41.1589,41.1778,23603.0
2021-02-22 15:00:00,43.55,43.56,43.53,43.55,80150.0,41.1683,41.1778,41.1494,41.1683,80150.0
2021-02-22 15:30:00,43.55,43.55,43.38,43.38,70831.0,41.1683,41.1683,41.0076,41.0076,70831.0
2021-02-23 09:30:00,43.1,43.11,42.74,42.86,194311.0,40.7429,40.7524,40.4026,40.5161,194311.0
2021-02-23 10:00:00,42.86,43.08,42.83,43.08,182811.0,40.5161,40.724,40.4877,40.724,182811.0
2021-02-23 10:30:00,43.1,43.18,43.04,43.16,73899.0,40.7429,40.8186,40.6862,40.7997,73899.0
2021-02-23 11:00:00,43.17,43.22,43.14,43.17,35709.0,40.8091,40.8564,40.7808,40.8091,35709.0
2021-02-23 11:30:00,43.16,43.18,43.09,43.09,33378.0,40.7997,40.8186,40.7335,40.7335,33378.0
2021-02-23 12:00:00,43.05,43.14,43.04,43.14,23574.0,40.6957,40.7808,40.6862,40.7808,23574.0
2021-02-23 12:30:00,43.13,43.16,43.11,43.12,13682.0,40.7713,40.7997,40.7524,40.7618,13682.0
2021-02-23 13:00:00,43.13,43.21,43.13,43.18,5616.0,40.7713,40.8469,40.7713,40.8186,5616.0
2021-02-23 13:30:00,43.18,43.21,43.16,43.21,9960.0,40.8186,40.8469,40.7997,40.8469,9960.0
2021-02-23 14:00:00,43.19,43.25,43.19,43.25,4739.0,40.828,40.8847,40.828,40.8847,4739.0
2021-02-23 14:30:00,43.22,43.26,43.2,43.25,7500.0,40.8564,40.8942,40.8375,40.8847,7500.0
2021-02-23 15:00:00,43.26,43.38,43.26,43.38,32540.0,40.8942,41.0076,40.8942,41.0076,32540.0
2021-02-23 15:30:00,43.37,43.39,43.33,43.37,139395.0,40.9982,41.0171,40.9604,40.9982,139395.0
2021-02-24 09:30:00,42.41,42.47,42.21,42.28,194355.0,40.0907,40.1474,39.9016,39.9678,194355.0
2021-02-24 10:00:00,42.28,42.41,42.17,42.4,49354.0,39.9678,40.0907,39.8638,40.0812,49354.0
2021-02-24 10:30:00,42.4,42.49,42.36,42.47,26240.0,40.0812,40.1663,40.0434,40.1474,26240.0
2021-02-24 11:00:00,42.49,42.62,42.49,42.6,31644.0,40.1663,40.2892,40.1663,40.2703,31644.0
2021-02-24 11:30:00,42.59,42.62,42.56,42.6,24906.0,40.2608,40.2892,40.2325,40.2703,24906.0
2021-02-24 12:00:00,42.61,42.65,42.61,42.64,51061.0,40.2797,40.3176,40.2797,40.3081,51061.0
2021-02-24 12:30:00,42.65,42.68,42.61,42.61,10720.0,40.3176,40.3459,40.2797,40.2797,10720.0
2021-02-24 13:00:00,42.62,42.63,42.58,42.6,58767.0,40.2892,40.2986,40.2514,40.2703,58767.0
2021-02-24 13:30:00,42.6,42.62,42.56,42.58,102222.0,40.2703,40.2892,40.2325,40.2514,102222.0
2021-02-24 14:00:00,42.59,42.63,42.58,42.63,46615.0,40.2608,40.2986,40.2514,40.2986,46615.0
2021-02-24 14:30:00,42.63,42.65,42.6,42.6,24400.0,40.2986,40.3176,40.2703,40.2703,24400.0
2021-02-24 15:00:00,42.61,42.67,42.61,42.67,59421.0,40.2797,40.3365,40.2797,40.3365,59421.0
2021-02-24 15:30:00,42.67,42.71,42.66,42.66,128171.0,40.3365,40.3743,40.327,40.327,128171.0
2021-02-25 09:30:00,42.44,42.48,42.38,42.47,103356.0,40.119,40.1568,40.0623,40.1474,103356.0
2021-02-25 10:00:00,42.48,42.51,42.4,42.42,46454.0,40.1568,40.1852,40.0812,40.1001,46454.0
2021-02-25 10:30:00,42.41,42.41,42.34,42.35,51198.0,40.0907,40.0907,40.0245,40.034,51198.0
2021-02-25 11:00:00,42.34,42.38,42.29,42.29,85212.0,40.0245,40.0623,39.9772,39.9772,85212.0
2021-02-25 11:30:00,42.29,42.29,42.16,42.17,72755.0,39.9772,39.9772,39.8544,39.8638,72755.0
2021-02-25 12:00:00,42.15,42.16,42.11,42.11,100859.0,39.8449,39.8544,39.8071,39.8071,100859.0
2021-02-25 12:30:00,42.12,42.12,41.97,41.98,27389.0,39.8165,39.8165,39.6747,39.6842,27389.0
2021-02-25 13:00:00,41.99,42.03,41.87,41.93,112753.0,39.6936,39.7315,39.5802,39.6369,112753.0
2021-02-25 13:30:00,41.92,41.92,41.83,41.9,30864.0,39.6275,39.6275,39.5424,39.6086,30864.0
2021-02-25 14:00:00,41.89,42.06,41.89,42.03,17387.0,39.5991,39.7598,39.5991,39.7315,17387.0
2021-02-25 14:30:00,42.03,42.03,41.93,41.95,34214.0,39.7315,39.7315,39.6369,39.6558,34214.0
2021-02-25 15:00:00,41.94,41.96,41.81,41.81,257884.0,39.6464,39.6653,39.5235,39.5235,257884.0
2021-02-25 15:30:00,41.8,41.85,41.72,41.76,350418.0,39.514,39.5613,39.4384,39.4762,350418.0
2021-02-26 09:30:00,41.59,41.59,41.32,41.32,113263.0,39.3155,39.3155,39.0603,39.0603,113263.0
2021-02-26 10:00:00,41.31,41.34,41.19,41.21,146740.0,39.0508,39.0792,38.9374,38.9563,146740.0
2021-02-26 10:30:00,41.22,41.42,41.21,41.42,62506.0,38.9658,39.1548,38.9563,39.1548,62506.0
2021-02-26 11:00:00,41.41,41.49,41.31,41.32,66706.0,39.1454,39.221,39.0508,39.0603,66706.0
2021-02-26 11:30:00,41.32,41.43,41.32,41.34,70782.0,39.0603,39.1643,39.0603,39.0792,70782.0
2021-02-26 12:00:00,41.34,41.43,41.31,41.35,38673.0,39.0792,39.1643,39.0508,39.0886,38673.0
2021-02-26 12:30:00,41.36,41.39,41.27,41.28,44551.0,39.0981,39.1265,39.013,39.0225,44551.0
2021-02-26 13:00:00,41.28,41.39,41.22,41.39,32724.0,39.0225,39.1265,38.9658,39.1265,32724.0
2021-02-26 13:30:00,41.37,41.39,41.31,41.33,6040.0,39.1076,39.1265,39.0508,39.0697,6040.0
2021-02-26 14:00:00,41.33,41.33,41.25,41.3,46276.0,39.0697,39.0697,38.9941,39.0414,46276.0
2021-02-26 14:30:00,41.29,41.38,41.29,41.36,30503.0,39.0319,39.117,39.0319,39.0981,30503.0
2021-02-26 15:00:00,41.37,41.45,41.37,41.4,30779.0,39.1076,39.1832,39.1076,39.1359,30779.0
2021-02-26 15:30:00,41.39,41.52,41.28,41.28,152998.0,39.1265,39.2494,39.0225,39.0225,152998.0
2021-03-01 09:30:00,41.88,42.07,41.88,42.06,147118.0,39.5897,39.7693,39.5897,39.7598,147118.0
2021-03-01 10:00:00,42.06,42.17,42.04,42.16,76882.0,39.7598,39.8638,39.7409,39.8544,76882.0
2021-03-01 10:30:00,42.15,42.26,42.13,42.26,34550.0,39.8449,39.9489,39.826,39.9489,34550.0
2021-03-01 11:00:00,42.26,42.29,42.23,42.26,44312.0,39.9489,39.9772,39.9205,39.9489,44312.0
2021-03-01 11:30:00,42.26,42.29,42.26,42.29,9148.0,39.9489,39.9772,39.9489,39.9772,9148.0
2021-03-01 12:00:00,42.3,42.33,42.28,42.29,30258.0,39.9867,40.0151,39.9678,39.9772,30258.0
2021-03-01 12:30:00,42.3,42.31,42.24,42.24,42748.0,39.9867,39.9961,39.93,39.93,42748.0
2021-03-01 13:00:00,42.24,42.24,42.2,42.22,34993.0,39.93,39.93,39.8922,39.9111,34993.0
2021-03-01 13:30:00,42.22,42.28,42.22,42.24,30275.0,39.9111,39.9678,39.9111,39.93,30275.0
2021-03-01 14:00:00,42.24,42.31,42.24,42.28,42816.0,39.93,39.9961,39.93,39.9678,42816.0
2021-03-01 14:30:00,42.29,42.33,42.28,42.33,46100.0,39.9772,40.0151,39.9678,40.0151,46100.0
2021-03-01 15:00:00,42.33,42.37,42.31,42.33,55948.0,40.0151,40.0529,39.9961,40.0151,55948.0
2021-03-01 15:30:00,42.33,42.36,42.29,42.34,167495.0,40.0151,40.0434,39.9772,40.0245,167495.0
2021-03-02 09:30:00,41.67,41.69,41.51,41.59,109764.0,39.3911,39.4101,39.2399,39.3155,109764.0
2021-03-02 10:00:00,41.58,41.6,41.5,41.5,31599.0,39.3061,39.325,39.2304,39.2304,31599.0
2021-03-02 10:30:00,41.5,41.56,41.47,41.55,44410.0,39.2304,39.2872,39.2021,39.2777,44410.0
2021-03-02 11:00:00,41.53,41.54,41.49,41.54,22527.0,39.2588,39.2683,39.221,39.2683,22527.0
2021-03-02 11:30:00,41.56,41.56,41.48,41.56,7722.0,39.2872,39.2872,39.2115,39.2872,7722.0
2021-03-02 12:00:00,41.55,41.59,41.55,41.57,2956.0,39.2777,39.3155,39.2777,39.2966,2956.0
2021-03-02 12:30:00,41.58,41.62,41.58,41.6,5900.0,39.3061,39.3439,39.3061,39.325,5900.0
2021-03-02 13:00:00,41.6,41.64,41.6,41.63,8255.0,39.325,39.3628,39.325,39.3533,8255.0
2021-03-02 13:30:00,41.64,41.67,41.64,41.67,13052.0,39.3628,39.3911,39.3628,39.3911,13052.0
2021-03-02 14:00:00,41.66,41.68,41.61,41.63,47543.0,39.3817,39.4006,39.3344,39.3533,47543.0
2021-03-02 14:30:00,41.63,41.67,41.62,41.66,10179.0,39.3533,39.3911,39.3439,39.3817,10179.0
2021-03-02 15:00:00,41.67,41.68,41.6,41.61,38523.0,39.3911,39.4006,39.325,39.3344,38523.0
2021-03-02 15:30:00,41.6,41.6,41.47,41.47,65251.0,39.325,39.325,39.2021,39.2021,65251.0
2021-03-03 09:30:00,41.84,41.84,41.72,41.73,62116.0,39.5519,39.5519,39.4384,39.4479,62116.0
2021-03-03 10:00:00,41.74,41.83,41.72,41.75,72181.0,39.4573,39.5424,39.4384,39.4668,72181.0
2021-03-03 10:30:00,41.74,41.81,41.69,41.79,40645.0,39.4573,39.5235,39.4101,39.5046,40645.0
2021-03-03 11:00:00,41.78,41.89,41.78,41.88,76096.0,39.4951,39.5991,39.4951,39.5897,76096.0
2021-03-03 11:30:00,41.88,41.88,41.81,41.82,38161.0,39.5897,39.5897,39.5235,39.5329,38161.0
2021-03-03 12:00:00,41.82,41.91,41.82,41.88,36881.0,39.5329,39.618,39.5329,39.5897,36881.0
2021-03-03 12:30:00,41.89,41.93,41.87,41.92,90028.0,39.5991,39.6369,39.5802,39.6275,90028.0
2021-03-03 13:00:00,41.91,41.96,41.88,41.93,120198.0,39.618,39.6653,39.5897,39.6369,120198.0
2021-03-03 13:30:00,41.92,41.92,41.85,41.85,61869.0,39.6275,39.6275,39.5613,39.5613,61869.0
2021-03-03 14:00:00,41.85,41.86,41.78,41.78,61981.0,39.5613,39.5708,39.4951,39.4951,61981.0
2021-03-03 14:30:00,41.78,41.86,41.74,41.83,63680.0,39.4951,39.5708,39.4573,39.5424,63680.0
2021-03-03 15:00:00,41.83,41.83,41.74,41.76,47922.0,39.5424,39.5424,39.4573,39.4762,47922.0
2021-03-03 15:30:00,41.77,41.79,41.73,41.75,59106.0,39.4857,39.5046,39.4479,39.4668,59106.0
2021-03-04 09:30:00,40.96,41.03,40.83,40.85,178152.0,38.72,38.7861,38.5971,38.616,178152.0
2021-03-04 10:00:00,40.84,40.96,40.79,40.95,110971.0,38.6065,38.72,38.5593,38.7105,110971.0
2021-03-04 10:30:00,40.95,41.1,40.95,41.09,58124.0,38.7105,38.8523,38.7105,38.8429,58124.0
2021-03-04 11:00:00,41.08,41.15,41.07,41.09,57630.0,38.8334,38.8996,38.824,38.8429,57630.0
2021-03-04 11:30:00,41.15,41.18,41.09,41.1,22240.0,38.8996,38.9279,38.8429,38.8523,22240.0
2021-03-04 12:00:00,41.1,41.15,40.85,40.89,38061.0,38.8523,38.8996,38.616,38.6538,38061.0
2021-03-04 12:30:00,40.86,40.9,40.68,40.69,30938.0,38.6254,38.6633,38.4553,38.4647,30938.0
2021-03-04 13:00:00,40.71,40.79,40.63,40.7,48050.0,38.4836,38.5593,38.408,38.4742,48050.0
2021-03-04 13:30:00,40.7,40.7,40.4,40.4,94571.0,38.4742,38.4742,38.1906,38.1906,94571.0
2021-03-04 14:00:00,40.41,40.6,40.4,40.58,37703.0,38.2001,38.3797,38.1906,38.3608,37703.0
2021-03-04 14:30:00,40.57,40.63,40.47,40.58,32784.0,38.3513,38.408,38.2568,38.3608,32784.0
2021-03-04 15:00:00,40.57,40.58,40.42,40.51,55132.0,38.3513,38.3608,38.2095,38.2946,55132.0
2021-03-04 15:30:00,40.49,40.56,40.49,40.51,105263.0,38.2757,38.3419,38.2757,38.2946,105263.0
2021-03-05 09:30:00,40.64,40.64,40.36,40.43,203217.0,38.4175,38.4175,38.1528,38.219,203217.0
2021-03-05 10:00:00,40.43,40.56,40.36,40.36,68618.0,38.219,38.3419,38.1528,38.1528,68618.0
2021-03-05 10:30:00,40.36,40.36,40.24,40.24,79695.0,38.1528,38.1528,38.0394,38.0394,79695.0
2021-03-05 11:00:00,40.24,40.24,40.04,40.06,120477.0,38.0394,38.0394,37.8503,37.8692,120477.0
2021-03-05 11:30:00,40.06,40.1,39.95,40.03,68523.0,37.8692,37.907,37.7652,37.8408,68523.0
2021-03-05 12:00:00,40.03,40.13,40.01,40.11,98431.0,37.8408,37.9354,37.8219,37.9165,98431.0
2021-03-05 12:30:00,40.11,40.16,40.08,40.13,54794.0,37.9165,37.9637,37.8881,37.9354,54794.0
2021-03-05 13:00:00,40.13,40.23,40.1,40.22,78466.0,37.9354,38.0299,37.907,38.0204,78466.0
2021-03-05 13:30:00,40.21,40.24,40.16,40.17,68867.0,38.011,38.0394,37.9637,37.9732,68867.0
2021-03-05 14:00:00,40.16,40.16,40.09,40.15,69052.0,37.9637,37.9637,37.8976,37.9543,69052.0
2021-03-05 14:30:00,40.17,40.23,40.15,40.22,46107.0,37.9732,38.0299,37.9543,38.0204,46107.0
2021-03-05 15:00:00,40.23,40.28,40.22,40.28,118550.0,38.0299,38.0772,38.0204,38.0772,118550.0
2021-03-05 15:30:00,40.28,40.33,40.23,40.24,220936.0,38.0772,38.1244,38.0299,38.0394,220936.0
2021-03-08 09:30:00,38.83,38.86,38.6,38.71,186862.0,36.7065,36.7348,36.489,36.593,186862.0
2021-03-08 10:00:00,38.72,38.82,38.66,38.78,92388.0,36.6025,36.697,36.5458,36.6592,92388.0
2021-03-08 10:30:00,38.8,38.88,38.73,38.75,70929.0,36.6781,36.7537,36.6119,36.6308,70929.0
2021-03-08 11:00:00,38.75,38.79,38.73,38.75,54375.0,36.6308,36.6686,36.6119,36.6308,54375.0
2021-03-08 11:30:00,38.76,38.76,38.58,38.58,53113.0,36.6403,36.6403,36.4701,36.4701,53113.0
2021-03-08 12:00:00,38.55,38.7,38.54,38.67,29158.0,36.4418,36.5836,36.4323,36.5552,29158.0
2021-03-08 12:30:00,38.67,38.69,38.65,38.65,18617.0,36.5552,36.5741,36.5363,36.5363,18617.0
2021-03-08 13:00:00,38.66,38.69,38.66,38.67,15757.0,36.5458,36.5741,36.5458,36.5552,15757.0
2021-03-08 13:30:00,38.67,38.69,38.55,38.56,21983.0,36.5552,36.5741,36.4418,36.4512,21983.0
2021-03-08 14:00:00,38.56,38.7,38.56,38.69,33161.0,36.4512,36.5836,36.4512,36.5741,33161.0
2021-03-08 14:30:00,38.69,38.71,38.63,38.67,34309.0,36.5741,36.593,36.5174,36.5552,34309.0
2021-03-08 15:00:00,38.68,38.68,38.6,38.67,117940.0,36.5647,36.5647,36.489,36.5552,117940.0
2021-03-08 15:30:00,38.67,38.71,38.63,38.65,206955.0,36.5552,36.593,36.5174,36.5363,206955.0
2021-03-09 09:30:00,38.65,38.91,38.65,38.9,356582.0,36.5363,36.7821,36.5363,36.7726,356582.0
2021-03-09 10:00:00,38.9,39.12,38.85,39.07,150272.0,36.7726,36.9806,36.7254,36.9333,150272.0
2021-03-09 10:30:00,39.07,39.07,38.9,38.92,107309.0,36.9333,36.9333,36.7726,36.7915,107309.0
2021-03-09 11:00:00,38.93,39.02,38.91,39.02,100455.0,36.801,36.8861,36.7821,36.8861,100455.0
2021-03-09 11:30:00,39.02,39.03,38.98,39.01,46136.0,36.8861,36.8955,36.8483,36.8766,46136.0
2021-03-09 12:00:00,39.0,39.15,38.99,39.13,105791.0,36.8672,37.009,36.8577,36.9901,105791.0
2021-03-09 12:30:00,39.13,39.19,39.13,39.16,66963.0,36.9901,37.0468,36.9901,37.0184,66963.0
2021-03-09 13:00:00,39.16,39.24,39.16,39.23,32966.0,37.0184,37.094,37.0184,37.0846,32966.0
2021-03-09 13:30:00,39.24,39.28,39.24,39.26,35079.0,37.094,37.1319,37.094,37.1129,35079.0
2021-03-09 14:00:00,39.26,39.26,39.22,39.22,28585.0,37.1129,37.1129,37.0751,37.0751,28585.0
2021-03-09 14:30:00,39.22,39.26,39.21,39.21,55670.0,37.0751,37.1129,37.0657,37.0657,55670.0
2021-03-09 15:00:00,39.2,39.22,39.17,39.19,83337.0,37.0562,37.0751,37.0279,37.0468,83337.0
2021-03-09 15:30:00,39.19,39.19,39.09,39.12,318422.0,37.0468,37.0468,36.9522,36.9806,318422.0
2021-03-10 09:30:00,39.01,39.02,38.87,38.91,154737.0,36.8766,36.8861,36.7443,36.7821,154737.0
2021-03-10 10:00:00,38.91,38.91,38.72,38.72,93761.0,36.7821,36.7821,36.6025,36.6025,93761.0
2021-03-10 10:30:00,38.71,38.76,38.66,38.7,96775.0,36.593,36.6403,36.5458,36.5836,96775.0
2021-03-10 11:00:00,38.71,38.74,38.66,38.69,66483.0,36.593,36.6214,36.5458,36.5741,66483.0
2021-03-10 11:30:00,38.69,38.76,38.66,38.74,41784.0,36.5741,36.6403,36.5458,36.6214,41784.0
2021-03-10 12:00:00,38.74,38.75,38.71,38.71,31727.0,36.6214,36.6308,36.593,36.593,31727.0
2021-03-10 12:30:00,38.71,38.76,38.68,38.75,38600.0,36.593,36.6403,36.5647,36.6308,38600.0
2021-03-10 13:00:00,38.75,38.81,38.65,38.75,63543.0,36.6308,36.6876,36.5363,36.6308,63543.0
2021-03-10 13:30:00,38.75,38.76,38.69,38.72,27784.0,36.6308,36.6403,36.5741,36.6025,27784.0
2021-03-10 14:00:00,38.71,38.78,38.71,38.75,53909.0,36.593,36.6592,36.593,36.6308,53909.0
2021-03-10 14:30:00,38.74,38.76,38.72,38.75,60177.0,36.6214,36.6403,36.6025,36.6308,60177.0
2021-03-10 15:00:00,38.75,38.75,38.73,38.73,28717.0,36.6308,36.6308,36.6119,36.6119,28717.0
2021-03-10 15:30:00,38.74,38.82,38.73,38.81,245381.0,36.6214,36.697,36.6119,36.6876,245381.0
2021-03-11 09:30:00,39.77,39.79,39.64,39.67,148802.0,37.5951,37.614,37.4722,37.5005,148802.0
2021-03-11 10:00:00,39.68,39.76,39.65,39.7,78683.0,37.51,37.5856,37.4816,37.5289,78683.0
2021-03-11 10:30:00,39.72,39.86,39.72,39.86,69169.0,37.5478,37.6801,37.5478,37.6801,69169.0
2021-03-11 11:00:00,39.87,39.92,39.87,39.91,23783.0,37.6896,37.7369,37.6896,37.7274,23783.0
2021-03-11 11:30:00,39.91,39.99,39.91,39.96,77780.0,37.7274,37.803,37.7274,37.7747,77780.0
2021-03-11 12:00:00,39.96,40.03,39.96,40.01,53556.0,37.7747,37.8408,37.7747,37.8219,53556.0
2021-03-11 12:30:00,40.02,40.03,39.99,40.01,17392.0,37.8314,37.8408,37.803,37.8219,17392.0
2021-03-11 13:00:00,40.04,40.1,40.03,40.04,17044.0,37.8503,37.907,37.8408,37.8503,17044.0
2021-03-11 13:30:00,40.04,40.05,39.99,39.99,22532.0,37.8503,37.8597,37.803,37.803,22532.0
2021-03-11 14:00:00,40.01,40.04,40.01,40.03,10831.0,37.8219,37.8503,37.8219,37.8408,10831.0
2021-03-11 14:30:00,40.04,40.06,40.01,40.01,33306.0,37.8503,37.8692,37.8219,37.8219,33306.0
2021-03-11 15:00:00,40.01,40.06,40.01,40.05,28905.0,37.8219,37.8692,37.8219,37.8597,28905.0
2021-03-11 15:30:00,40.06,40.08,40.03,40.06,101496.0,37.8692,37.8881,37.8408,37.8692,101496.0
2021-03-12 09:30:00,39.25,39.47,39.25,39.47,174151.0,37.1035,37.3115,37.1035,37.3115,174151.0
2021-03-12 10:00:00,39.48,39.5,39.31,39.34,57767.0,37.3209,37.3398,37.1602,37.1886,57767.0
2021-03-12 10:30:00,39.33,39.45,39.33,39.41,37004.0,37.1791,37.2926,37.1791,37.2547,37004.0
2021-03-12 11:00:00,39.41,39.44,39.41,39.44,17667.0,37.2547,37.2831,37.2547,37.2831,17667.0
2021-03-12 11:30:00,39.45,39.54,39.45,39.52,26678.0,37.2926,37.3776,37.2926,37.3587,26678.0
2021-03-12 12:00:00,39.52,39.56,39.52,39.56,4600.0,37.3587,37.3965,37.3587,37.3965,4600.0
2021-03-12 12:30:00,39.57,39.58,39.52,39.53,23797.0,37.406,37.4154,37.3587,37.3682,23797.0
2021-03-12 13:00:00,39.51,39.53,39.51,39.53,11955.0,37.3493,37.3682,37.3493,37.3682,11955.0
2021-03-12 13:30:00,39.53,39.53,39.51,39.52,7200.0,37.3682,37.3682,37.3493,37.3587,7200.0
2021-03-12 14:00:00,39.52,39.52,39.5,39.51,18247.0,37.3587,37.3587,37.3398,37.3493,18247.0
2021-03-12 14:30:00,39.52,39.55,39.52,39.54,18468.0,37.3587,37.3871,37.3587,37.3776,18468.0
2021-03-12 15:00:00,39.53,39.56,39.51,39.56,28360.0,37.3682,37.3965,37.3493,37.3965,28360.0
2021-03-12 15:30:00,39.56,39.6,39.56,39.6,25490.0,37.3965,37.4344,37.3965,37.4344,25490.0
2021-03-15 09:30:00,39.0,39.01,38.92,38.98,139375.0,36.8672,36.8766,36.7915,36.8483,139375.0
2021-03-15 10:00:00,38.99,39.02,38.96,38.96,58069.0,36.8577,36.8861,36.8294,36.8294,58069.0
2021-03-15 10:30:00,38.96,39.01,38.94,39.0,79434.0,36.8294,36.8766,36.8104,36.8672,79434.0
2021-03-15 11:00:00,39.01,39.02,38.95,38.95,30282.0,36.8766,36.8861,36.8199,36.8199,30282.0
2021-03-15 11:30:00,38.95,38.96,38.88,38.94,193264.0,36.8199,36.8294,36.7537,36.8104,193264.0
2021-03-15 12:00:00,38.94,38.96,38.94,38.94,99940.0,36.8104,36.8294,36.8104,36.8104,99940.0
2021-03-15 12:30:00,38.94,38.99,38.94,38.99,46576.0,36.8104,36.8577,36.8104,36.8577,46576.0
2021-03-15 13:00:00,38.99,38.99,38.96,38.98,15362.0,36.8577,36.8577,36.8294,36.8483,15362.0
2021-03-15 13:30:00,38.97,39.0,38.97,38.99,28074.0,36.8388,36.8672,36.8388,36.8577,28074.0
2021-03-15 14:00:00,38.99,39.04,38.99,39.03,9127.0,36.8577,36.905,36.8577,36.8955,9127.0
2021-03-15 14:30:00,39.03,39.03,39.03,39.03,7264.0,36.8955,36.8955,36.8955,36.8955,7264.0
2021-03-15 15:00:00,39.03,39.03,38.95,38.95,25035.0,36.8955,36.8955,36.8199,36.8199,25035.0
2021-03-15 15:30:00,38.96,39.05,38.95,39.05,92958.0,36.8294,36.9144,36.8199,36.9144,92958.0
2021-03-16 09:30:00,39.2,39.28,39.13,39.22,233077.0,37.0562,37.1319,36.9901,37.0751,233077.0
2021-03-16 10:00:00,39.21,39.28,39.21,39.28,12170.0,37.0657,37.1319,37.0657,37.1319,12170.0
2021-03-16 10:30:00,39.28,39.31,39.26,39.28,21508.0,37.1319,37.1602,37.1129,37.1319,21508.0
2021-03-16 11:00:00,39.28,39.28,39.24,39.26,13529.0,37.1319,37.1319,37.094,37.1129,13529.0
2021-03-16 11:30:00,39.25,39.26,39.23,39.26,11400.0,37.1035,37.1129,37.0846,37.1129,11400.0
2021-03-16 12:00:00,39.27,39.28,39.23,39.23,8400.0,37.1224,37.1319,37.0846,37.0846,8400.0
2021-03-16 12:30:00,39.26,39.26,39.23,39.23,44157.0,37.1129,37.1129,37.0846,37.0846,44157.0
2021-03-16 13:00:00,39.23,39.29,39.22,39.23,14540.0,37.0846,37.1413,37.0751,37.0846,14540.0
2021-03-16 13:30:00,39.23,39.23,39.18,39.19,11689.0,37.0846,37.0846,37.0373,37.0468,11689.0
2021-03-16 14:00:00,39.2,39.21,39.14,39.15,5075.0,37.0562,37.0657,36.9995,37.009,5075.0
2021-03-16 14:30:00,39.14,39.23,39.14,39.22,32138.0,36.9995,37.0846,36.9995,37.0751,32138.0
2021-03-16 15:00:00,39.22,39.26,39.21,39.24,7976.0,37.0751,37.1129,37.0657,37.094,7976.0
2021-03-16 15:30:00,39.25,39.36,39.25,39.35,98495.0,37.1035,37.2075,37.1035,37.198,98495.0
2021-03-17 09:30:00,39.26,39.28,39.24,39.26,32350.0,37.1129,37.1319,37.094,37.1129,32350.0
2021-03-17 10:00:00,39.25,39.29,39.22,39.29,38566.0,37.1035,37.1413,37.0751,37.1413,38566.0
2021-03-17 10:30:00,39.27,39.28,39.16,39.16,36873.0,37.1224,37.1319,37.0184,37.0184,36873.0
2021-03-17 11:00:00,39.15,39.17,39.09,39.1,21700.0,37.009,37.0279,36.9522,36.9617,21700.0
2021-03-17 11:30:00,39.1,39.1,39.06,39.06,6698.0,36.9617,36.9617,36.9239,36.9239,6698.0
2021-03-17 12:00:00,39.06,39.1,39.04,39.1,21869.0,36.9239,36.9617,36.905,36.9617,21869.0
2021-03-17 12:30:00,39.1,39.1,39.06,39.08,19789.0,36.9617,36.9617,36.9239,36.9428,19789.0
2021-03-17 13:00:00,39.07,39.11,39.07,39.11,12199.0,36.9333,36.9711,36.9333,36.9711,12199.0
2021-03-17 13:30:00,39.13,39.14,39.1,39.1,1700.0,36.9901,36.9995,36.9617,36.9617,1700.0
2021-03-17 14:00:00,39.15,39.4,39.14,39.29,148224.0,37.009,37.2453,36.9995,37.1413,148224.0
2021-03-17 14:30:00,39.25,39.53,39.25,39.51,63006.0,37.1035,37.3682,37.1035,37.3493,63006.0
2021-03-17 15:00:00,39.52,39.59,39.49,39.51,49808.0,37.3587,37.4249,37.3304,37.3493,49808.0
2021-03-17 15:30:00,39.5,39.54,39.4,39.51,119908.0,37.3398,37.3776,37.2453,37.3493,119908.0
2021-03-18 09:30:00,39.25,39.26,39.18,39.22,154585.0,37.1035,37.1129,37.0373,37.0751,154585.0
2021-03-18 10:00:00,39.22,39.26,39.2,39.24,72652.0,37.0751,37.1129,37.0562,37.094,72652.0
2021-03-18 10:30:00,39.23,39.28,39.21,39.26,25705.0,37.0846,37.1319,37.0657,37.1129,25705.0
2021-03-18 11:00:00,39.26,39.3,39.25,39.28,63530.0,37.1129,37.1508,37.1035,37.1319,63530.0
2021-03-18 11:30:00,39.28,39.28,39.24,39.26,103725.0,37.1319,37.1319,37.094,37.1129,103725.0
2021-03-18 12:00:00,39.26,39.31,39.25,39.3,22208.0,37.1129,37.1602,37.1035,37.1508,22208.0
2021-03-18 12:30:00,39.29,39.29,39.17,39.17,24461.0,37.1413,37.1413,37.0279,37.0279,24461.0
2021-03-18 13:00:00,39.17,39.24,39.17,39.21,23658.0,37.0279,37.094,37.0279,37.0657,23658.0
2021-03-18 13:30:00,39.21,39.23,39.21,39.22,8998.0,37.0657,37.0846,37.0657,37.0751,8998.0
2021-03-18 14:00:00,39.22,39.22,39.12,39.12,34329.0,37.0751,37.0751,36.9806,36.9806,34329.0
2021-03-18 14:30:00,39.12,39.12,39.04,39.09,31325.0,36.9806,36.9806,36.905,36.9522,31325.0
2021-03-18 15:00:00,39.09,39.12,39.04,39.07,26765.0,36.9522,36.9806,36.905,36.9333,26765.0
2021-03-18 15:30:00,39.08,39.08,38.93,38.94,416820.0,36.9428,36.9428,36.801,36.8104,416820.0
2021-03-19 09:30:00,38.46,38.59,38.41,38.46,108298.0,36.3567,36.4796,36.3094,36.3567,108298.0
2021-03-19 10:00:00,38.46,38.48,38.39,38.48,82214.0,36.3567,36.3756,36.2905,36.3756,82214.0
2021-03-19 10:30:00,38.47,38.57,38.46,38.54,57267.0,36.3661,36.4607,36.3567,36.4323,57267.0
2021-03-19 11:00:00,38.55,38.56,38.49,38.5,112729.0,36.4418,36.4512,36.3851,36.3945,112729.0
2021-03-19 11:30:00,38.51,38.64,38.51,38.63,57369.0,36.404,36.5269,36.404,36.5174,57369.0
2021-03-19 12:00:00,38.64,38.66,38.63,38.64,73648.0,36.5269,36.5458,36.5174,36.5269,73648.0
2021-03-19 12:30:00,38.64,38.67,38.63,38.65,37996.0,36.5269,36.5552,36.5174,36.5363,37996.0
2021-03-19 13:00:00,38.65,38.65,38.62,38.65,43571.0,36.5363,36.5363,36.5079,36.5363,43571.0
2021-03-19 13:30:00,38.65,38.65,38.61,38.61,37478.0,36.5363,36.5363,36.4985,36.4985,37478.0
2021-03-19 14:00:00,38.62,38.64,38.58,38.61,35984.0,36.5079,36.5269,36.4701,36.4985,35984.0
2021-03-19 14:30:00,38.61,38.64,38.61,38.63,45059.0,36.4985,36.5269,36.4985,36.5174,45059.0
2021-03-19 15:00:00,38.64,38.65,38.63,38.63,26051.0,36.5269,36.5363,36.5174,36.5174,26051.0
2021-03-19 15:30:00,38.63,38.69,38.61,38.68,153984.0,36.5174,36.5741,36.4985,36.5647,153984.0
2021-03-22 09:30:00,38.9,38.92,38.78,38.85,114486.0,36.7726,36.7915,36.6592,36.7254,114486.0
2021-03-22 10:00:00,38.85,38.86,38.82,38.85,54300.0,36.7254,36.7348,36.697,36.7254,54300.0
2021-03-22 10:30:00,38.86,38.91,38.85,38.88,63242.0,36.7348,36.7821,36.7254,36.7537,63242.0
2021-03-22 11:00:00,38.89,38.92,38.87,38.9,40662.0,36.7632,36.7915,36.7443,36.7726,40662.0
2021-03-22 11:30:00,38.9,38.93,38.9,38.91,31787.0,36.7726,36.801,36.7726,36.7821,31787.0
2021-03-22 12:00:00,38.92,38.94,38.91,38.94,26399.0,36.7915,36.8104,36.7821,36.8104,26399.0
2021-03-22 12:30:00,38.93,38.96,38.91,38.95,17716.0,36.801,36.8294,36.7821,36.8199,17716.0
2021-03-22 13:00:00,38.95,38.95,38.91,38.91,25284.0,36.8199,36.8199,36.7821,36.7821,25284.0
2021-03-22 13:30:00,38.9,38.92,38.9,38.9,8745.0,36.7726,36.7915,36.7726,36.7726,8745.0
2021-03-22 14:00:00,38.9,38.92,38.89,38.89,41510.0,36.7726,36.7915,36.7632,36.7632,41510.0
2021-03-22 14:30:00,38.9,38.92,38.89,38.89,20402.0,36.7726,36.7915,36.7632,36.7632,20402.0
2021-03-22 15:00:00,38.9,38.9,38.88,38.88,4000.0,36.7726,36.7726,36.7537,36.7537,4000.0
2021-03-22 15:30:00,38.88,38.91,38.84,38.9,146968.0,36.7537,36.7821,36.7159,36.7726,146968.0
2021-03-23 09:30:00,38.54,38.56,38.49,38.51,86018.0,36.4323,36.4512,36.3851,36.404,86018.0
2021-03-23 10:00:00,38.51,38.53,38.47,38.51,53855.0,36.404,36.4229,36.3661,36.404,53855.0
2021-03-23 10:30:00,38.5,38.51,38.43,38.51,15911.0,36.3945,36.404,36.3283,36.404,15911.0
2021-03-23 11:00:00,38.49,38.56,38.49,38.54,10985.0,36.3851,36.4512,36.3851,36.4323,10985.0
2021-03-23 11:30:00,38.54,38.54,38.49,38.51,10302.0,36.4323,36.4323,36.3851,36.404,10302.0
2021-03-23 12:00:00,38.53,38.55,38.49,38.54,19650.0,36.4229,36.4418,36.3851,36.4323,19650.0
2021-03-23 12:30:00,38.52,38.54,38.51,38.54,8900.0,36.4134,36.4323,36.404,36.4323,8900.0
2021-03-23 13:00:00,38.54,38.54,38.5,38.5,3935.0,36.4323,36.4323,36.3945,36.3945,3935.0
2021-03-23 13:30:00,38.49,38.49,38.48,38.49,22509.0,36.3851,36.3851,36.3756,36.3851,22509.0
2021-03-23 14:00:00,38.48,38.48,38.46,38.46,26206.0,36.3756,36.3756,36.3567,36.3567,26206.0
2021-03-23 14:30:00,38.48,38.48,38.38,38.38,16186.0,36.3756,36.3756,36.2811,36.2811,16186.0
2021-03-23 15:00:00,38.38,38.42,38.36,38.38,44069.0,36.2811,36.3189,36.2622,36.2811,44069.0
2021-03-23 15:30:00,38.38,38.38,38.32,38.33,115089.0,36.2811,36.2811,36.2244,36.2338,115089.0
2021-03-24 09:30:00,37.94,37.94,37.78,37.81,177274.0,35.8651,35.8651,35.7139,35.7422,177274.0
2021-03-24 10:00:00,37.81,37.84,37.75,37.77,98316.0,35.7422,35.7706,35.6855,35.7044,98316.0
2021-03-24 10:30:00,37.77,37.9,37.76,37.89,48084.0,35.7044,35.8273,35.695,35.8179,48084.0
2021-03-24 11:00:00,37.89,37.94,37.89,37.93,33151.0,35.8179,35.8651,35.8179,35.8557,33151.0
2021-03-24 11:30:00,37.94,37.94,37.9,37.92,66749.0,35.8651,35.8651,35.8273,35.8462,66749.0
2021-03-24 12:00:00,37.92,37.97,37.92,37.94,48190.0,35.8462,35.8935,35.8462,35.8651,48190.0
2021-03-24 12:30:00,37.94,37.94,37.88,37.88,58400.0,35.8651,35.8651,35.8084,35.8084,58400.0
2021-03-24 13:00:00,37.85,37.85,37.78,37.85,39565.0,35.7801,35.7801,35.7139,35.7801,39565.0
2021-03-24 13:30:00,37.85,37.89,37.84,37.88,24620.0,35.7801,35.8179,35.7706,35.8084,24620.0
2021-03-24 14:00:00,37.87,37.88,37.83,37.83,38574.0,35.799,35.8084,35.7611,35.7611,38574.0
2021-03-24 14:30:00,37.82,37.83,37.78,37.78,39477.0,35.7517,35.7611,35.7139,35.7139,39477.0
2021-03-24 15:00:00,37.78,37.83,37.78,37.79,47736.0,35.7139,35.7611,35.7139,35.7233,47736.0
2021-03-24 15:30:00,37.79,37.79,37.68,37.68,349853.0,35.7233,35.7233,35.6194,35.6194,349853.0
2021-03-25 09:30:00,37.51,37.58,37.46,37.53,79694.0,35.4586,35.5248,35.4114,35.4776,79694.0
2021-03-25 10:00:00,37.54,37.6,37.53,37.56,48208.0,35.487,35.5437,35.4776,35.5059,48208.0
2021-03-25 10:30:00,37.55,37.56,37.45,37.45,45463.0,35.4965,35.5059,35.4019,35.4019,45463.0
2021-03-25 11:00:00,37.47,37.49,37.44,37.49,24507.0,35.4208,35.4397,35.3925,35.4397,24507.0
2021-03-25 11:30:00,37.49,37.54,37.47,37.53,37000.0,35.4397,35.487,35.4208,35.4776,37000.0
2021-03-25 12:00:00,37.54,37.66,37.54,37.66,39623.0,35.487,35.6004,35.487,35.6004,39623.0
2021-03-25 12:30:00,37.66,37.69,37.62,37.62,48080.0,35.6004,35.6288,35.5626,35.5626,48080.0
2021-03-25 13:00:00,37.61,37.64,37.56,37.6,55424.0,35.5532,35.5815,35.5059,35.5437,55424.0
2021-03-25 13:30:00,37.6,37.65,37.56,37.6,30745.0,35.5437,35.591,35.5059,35.5437,30745.0
2021-03-25 14:00:00,37.59,37.6,37.53,37.53,27270.0,35.5343,35.5437,35.4776,35.4776,27270.0
2021-03-25 14:30:00,37.54,37.64,37.54,37.63,69813.0,35.487,35.5815,35.487,35.5721,69813.0
2021-03-25 15:00:00,37.64,37.67,37.59,37.59,68205.0,35.5815,35.6099,35.5343,35.5343,68205.0
2021-03-25 15:30:00,37.59,37.66,37.58,37.63,110193.0,35.5343,35.6004,35.5248,35.5721,110193.0
2021-03-26 09:30:00,38.35,38.43,38.34,38.42,122149.0,36.2527,36.3283,36.2433,36.3189,122149.0
2021-03-26 10:00:00,38.43,38.49,38.38,38.42,82450.0,36.3283,36.3851,36.2811,36.3189,82450.0
2021-03-26 10:30:00,38.43,38.43,38.32,38.32,35777.0,36.3283,36.3283,36.2244,36.2244,35777.0
2021-03-26 11:00:00,38.33,38.37,38.32,38.33,19747.0,36.2338,36.2716,36.2244,36.2338,19747.0
2021-03-26 11:30:00,38.33,38.37,38.32,38.37,7383.0,36.2338,36.2716,36.2244,36.2716,7383.0
2021-03-26 12:00:00,38.38,38.4,38.37,38.4,13697.0,36.2811,36.3,36.2716,36.3,13697.0
2021-03-26 12:30:00,38.41,38.43,38.4,38.4,15194.0,36.3094,36.3283,36.3,36.3,15194.0
2021-03-26 13:00:00,38.41,38.44,38.4,38.41,15648.0,36.3094,36.3378,36.3,36.3094,15648.0
2021-03-26 13:30:00,38.42,38.42,38.38,38.39,18084.0,36.3189,36.3189,36.2811,36.2905,18084.0
2021-03-26 14:00:00,38.39,38.42,38.33,38.4,41577.0,36.2905,36.3189,36.2338,36.3,41577.0
2021-03-26 14:30:00,38.4,38.42,38.34,38.42,14181.0,36.3,36.3189,36.2433,36.3189,14181.0
2021-03-26 15:00:00,38.43,38.62,38.43,38.62,96966.0,36.3283,36.5079,36.3283,36.5079,96966.0
2021-03-26 15:30:00,38.63,38.8,38.63,38.76,196499.0,36.5174,36.6781,36.5174,36.6403,196499.0
2021-03-29 09:30:00,38.4,38.47,38.38,38.39,67497.0,36.3,36.3661,36.2811,36.2905,67497.0
2021-03-29 10:00:00,38.36,38.38,38.31,38.35,69234.0,36.2622,36.2811,36.2149,36.2527,69234.0
2021-03-29 10:30:00,38.34,38.4,38.31,38.33,14193.0,36.2433,36.3,36.2149,36.2338,14193.0
2021-03-29 11:00:00,38.3,38.34,38.28,38.33,31688.0,36.2054,36.2433,36.1865,36.2338,31688.0
2021-03-29 11:30:00,38.33,38.36,38.32,38.35,6300.0,36.2338,36.2622,36.2244,36.2527,6300.0
2021-03-29 12:00:00,38.35,38.35,38.31,38.32,6671.0,36.2527,36.2527,36.2149,36.2244,6671.0
2021-03-29 12:30:00,38.33,38.39,38.33,38.39,8300.0,36.2338,36.2905,36.2338,36.2905,8300.0
2021-03-29 13:00:00,38.41,38.42,38.38,38.38,6810.0,36.3094,36.3189,36.2811,36.2811,6810.0
2021-03-29 13:30:00,38.38,38.42,38.38,38.4,13399.0,36.2811,36.3189,36.2811,36.3,13399.0
2021-03-29 14:00:00,38.39,38.41,38.35,38.37,35051.0,36.2905,36.3094,36.2527,36.2716,35051.0
2021-03-29 14:30:00,38.37,38.37,38.31,38.32,4600.0,36.2716,36.2716,36.2149,36.2244,4600.0
2021-03-29 15:00:00,38.33,38.38,38.33,38.38,9395.0,36.2338,36.2811,36.2338,36.2811,9395.0
2021-03-29 15:30:00,38.38,38.41,38.38,38.4,46626.0,36.2811,36.3094,36.2811,36.3,46626.0
2021-03-30 09:30:00,38.57,38.57,38.47,38.47,112893.0,36.4607,36.4607,36.3661,36.3661,112893.0
2021-03-30 10:00:00,38.47,38.5,38.4,38.43,72794.0,36.3661,36.3945,36.3,36.3283,72794.0
2021-03-30 10:30:00,38.44,38.47,38.43,38.43,38887.0,36.3378,36.3661,36.3283,36.3283,38887.0
2021-03-30 11:00:00,38.43,38.55,38.43,38.5,87281.0,36.3283,36.4418,36.3283,36.3945,87281.0
2021-03-30 11:30:00,38.5,38.56,38.5,38.56,88597.0,36.3945,36.4512,36.3945,36.4512,88597.0
2021-03-30 12:00:00,38.56,38.57,38.51,38.54,82056.0,36.4512,36.4607,36.404,36.4323,82056.0
2021-03-30 12:30:00,38.54,38.54,38.51,38.51,42809.0,36.4323,36.4323,36.404,36.404,42809.0
2021-03-30 13:00:00,38.51,38.55,38.49,38.55,42338.0,36.404,36.4418,36.3851,36.4418,42338.0
2021-03-30 13:30:00,38.55,38.56,38.51,38.51,31298.0,36.4418,36.4512,36.404,36.404,31298.0
2021-03-30 14:00:00,38.51,38.54,38.51,38.52,70867.0,36.404,36.4323,36.404,36.4134,70867.0
2021-03-30 14:30:00,38.52,38.54,38.51,38.54,43229.0,36.4134,36.4323,36.404,36.4323,43229.0
2021-03-30 15:00:00,38.53,38.58,38.53,38.57,61765.0,36.4229,36.4701,36.4229,36.4607,61765.0
2021-03-30 15:30:00,38.56,38.58,38.53,38.57,140659.0,36.4512,36.4701,36.4229,36.4607,140659.0
2021-03-31 09:30:00,38.58,38.61,38.53,38.6,112340.0,36.4701,36.4985,36.4229,36.489,112340.0
2021-03-31 10:00:00,38.62,38.67,38.62,38.67,31300.0,36.5079,36.5552,36.5079,36.5552,31300.0
2021-03-31 10:30:00,38.67,38.72,38.67,38.71,31827.0,36.5552,36.6025,36.5552,36.593,31827.0
2021-03-31 11:00:00,38.71,38.71,38.63,38.63,11315.0,36.593,36.593,36.5174,36.5174,11315.0
2021-03-31 11:30:00,38.62,38.66,38.62,38.65,17335.0,36.5079,36.5458,36.5079,36.5363,17335.0
2021-03-31 12:00:00,38.66,38.69,38.66,38.69,6200.0,36.5458,36.5741,36.5458,36.5741,6200.0
2021-03-31 12:30:00,38.7,38.7,38.69,38.69,7979.0,36.5836,36.5836,36.5741,36.5741,7979.0
2021-03-31 13:00:00,38.7,38.72,38.7,38.72,4300.0,36.5836,36.6025,36.5836,36.6025,4300.0
2021-03-31 13:30:00,38.71,38.71,38.69,38.69,7160.0,36.593,36.593,36.5741,36.5741,7160.0
2021-03-31 14:00:00,38.69,38.69,38.67,38.68,25714.0,36.5741,36.5741,36.5552,36.5647,25714.0
2021-03-31 14:30:00,38.69,38.69,38.66,38.66,42246.0,36.5741,36.5741,36.5458,36.5458,42246.0
2021-03-31 15:00:00,38.65,38.67,38.65,38.66,32774.0,36.5363,36.5552,36.5363,36.5458,32774.0
2021-03-31 15:30:00,38.67,38.69,38.6,38.6,35935.0,36.5552,36.5741,36.489,36.489,35935.0
2021-04-01 09:30:00,39.05,39.05,38.98,39.05,85625.0,36.9144,36.9144,36.8483,36.9144,85625.0
2021-04-01 10:00:00,39.04,39.1,39.03,39.05,92768.0,36.905,36.9617,36.8955,36.9144,92768.0
2021-04-01 10:30:00,39.05,39.1,39.05,39.1,122514.0,36.9144,36.9617,36.9144,36.9617,122514.0
2021-04-01 11:00:00,39.11,39.12,39.08,39.09,69166.0,36.9711,36.9806,36.9428,36.9522,69166.0
2021-04-01 11:30:00,39.09,39.1,39.06,39.09,30683.0,36.9522,36.9617,36.9239,36.9522,30683.0
2021-04-01 12:00:00,39.09,39.16,39.09,39.16,9172.0,36.9522,37.0184,36.9522,37.0184,9172.0
2021-04-01 12:30:00,39.16,39.16,39.13,39.13,18090.0,37.0184,37.0184,36.9901,36.9901,18090.0
2021-04-01 13:00:00,39.13,39.13,39.12,39.12,20400.0,36.9901,36.9901,36.9806,36.9806,20400.0
2021-04-01 13:30:00,39.13,39.14,39.13,39.14,27893.0,36.9901,36.9995,36.9901,36.9995,27893.0
2021-04-01 14:00:00,39.14,39.14,39.14,39.14,900.0,36.9995,36.9995,36.9995,36.9995,900.0
2021-04-01 14:30:00,39.13,39.14,39.13,39.13,3000.0,36.9901,36.9995,36.9901,36.9901,3000.0
2021-04-01 15:00:00,39.13,39.13,39.12,39.12,66101.0,36.9901,36.9901,36.9806,36.9806,66101.0
2021-04-01 15:30:00,39.12,39.13,39.05,39.08,67395.0,36.9806,36.9901,36.9144,36.9428,67395.0
2021-04-05 09:30:00,39.37,39.39,39.28,39.34,54578.0,37.2169,37.2358,37.1319,37.1886,54578.0
2021-04-05 10:00:00,39.35,39.43,39.33,39.43,40713.0,37.198,37.2736,37.1791,37.2736,40713.0
2021-04-05 10:30:00,39.43,39.44,39.4,39.44,71081.0,37.2736,37.2831,37.2453,37.2831,71081.0
2021-04-05 11:00:00,39.44,39.44,39.4,39.42,47738.0,37.2831,37.2831,37.2453,37.2642,47738.0
2021-04-05 11:30:00,39.43,39.46,39.43,39.44,18700.0,37.2736,37.302,37.2736,37.2831,18700.0
2021-04-05 12:00:00,39.43,39.43,39.41,39.42,5670.0,37.2736,37.2736,37.2547,37.2642,5670.0
2021-04-05 12:30:00,39.44,39.47,39.44,39.46,21717.0,37.2831,37.3115,37.2831,37.302,21717.0
2021-04-05 13:00:00,39.45,39.45,39.41,39.41,11423.0,37.2926,37.2926,37.2547,37.2547,11423.0
2021-04-05 13:30:00,39.42,39.45,39.42,39.45,3723.0,37.2642,37.2926,37.2642,37.2926,3723.0
2021-04-05 14:00:00,39.44,39.44,39.42,39.42,1466.0,37.2831,37.2831,37.2642,37.2642,1466.0
2021-04-05 14:30:00,39.42,39.42,39.38,39.38,1471.0,37.2642,37.2642,37.2264,37.2264,1471.0
2021-04-05 15:00:00,39.38,39.38,39.36,39.36,39643.0,37.2264,37.2264,37.2075,37.2075,39643.0
2021-04-05 15:30:00,39.35,39.4,39.35,39.4,63559.0,37.198,37.2453,37.198,37.2453,63559.0
2021-04-06 09:30:00,39.19,39.31,39.16,39.31,42817.0,37.0468,37.1602,37.0184,37.1602,42817.0
2021-04-06 10:00:00,39.32,39.38,39.32,39.35,32513.0,37.1697,37.2264,37.1697,37.198,32513.0
2021-04-06 10:30:00,39.34,39.42,39.34,39.42,14200.0,37.1886,37.2642,37.1886,37.2642,14200.0
2021-04-06 11:00:00,39.42,39.46,39.41,39.44,36478.0,37.2642,37.302,37.2547,37.2831,36478.0
2021-04-06 11:30:00,39.44,39.53,39.44,39.53,21442.0,37.2831,37.3682,37.2831,37.3682,21442.0
2021-04-06 12:00:00,39.53,39.53,39.5,39.5,24910.0,37.3682,37.3682,37.3398,37.3398,24910.0
2021-04-06 12:30:00,39.5,39.51,39.46,39.46,12998.0,37.3398,37.3493,37.302,37.302,12998.0
2021-04-06 13:00:00,39.45,39.45,39.41,39.41,31000.0,37.2926,37.2926,37.2547,37.2547,31000.0
2021-04-06 13:30:00,39.42,39.42,39.42,39.42,3500.0,37.2642,37.2642,37.2642,37.2642,3500.0
2021-04-06 14:00:00,39.42,39.44,39.42,39.42,29195.0,37.2642,37.2831,37.2642,37.2642,29195.0
2021-04-06 14:30:00,39.42,39.42,39.4,39.41,19910.0,37.2642,37.2642,37.2453,37.2547,19910.0
2021-04-06 15:00:00,39.4,39.4,39.38,39.38,20500.0,37.2453,37.2453,37.2264,37.2264,20500.0
2021-04-06 15:30:00,39.38,39.39,39.32,39.37,116011.0,37.2264,37.2358,37.1697,37.2169,116011.0
2021-04-07 09:30:00,39.01,39.01,38.83,38.87,189978.0,36.8766,36.8766,36.7065,36.7443,189978.0
2021-04-07 10:00:00,38.86,38.89,38.84,38.88,139554.0,36.7348,36.7632,36.7159,36.7537,139554.0
2021-04-07 10:30:00,38.89,38.9,38.86,38.88,80511.0,36.7632,36.7726,36.7348,36.7537,80511.0
2021-04-07 11:00:00,38.88,38.93,38.88,38.88,102831.0,36.7537,36.801,36.7537,36.7537,102831.0
2021-04-07 11:30:00,38.87,38.87,38.82,38.83,72350.0,36.7443,36.7443,36.697,36.7065,72350.0
2021-04-07 12:00:00,38.84,38.87,38.79,38.79,79940.0,36.7159,36.7443,36.6686,36.6686,79940.0
2021-04-07 12:30:00,38.79,38.81,38.79,38.8,41033.0,36.6686,36.6876,36.6686,36.6781,41033.0
2021-04-07 13:00:00,38.79,38.87,38.79,38.86,91565.0,36.6686,36.7443,36.6686,36.7348,91565.0
2021-04-07 13:30:00,38.86,38.9,38.86,38.88,42361.0,36.7348,36.7726,36.7348,36.7537,42361.0
2021-04-07 14:00:00,38.87,38.9,38.87,38.88,45125.0,36.7443,36.7726,36.7443,36.7537,45125.0
2021-04-07 14:30:00,38.87,38.88,38.83,38.83,27862.0,36.7443,36.7537,36.7065,36.7065,27862.0
2021-04-07 15:00:00,38.83,38.86,38.8,38.8,57726.0,36.7065,36.7348,36.6781,36.6781,57726.0
2021-04-07 15:30:00,38.8,38.91,38.78,38.86,139930.0,36.6781,36.7821,36.6592,36.7348,139930.0
2021-04-08 09:30:00,39.04,39.04,38.91,38.94,150113.0,36.905,36.905,36.7821,36.8104,150113.0
2021-04-08 10:00:00,38.94,38.95,38.89,38.89,61146.0,36.8104,36.8199,36.7632,36.7632,61146.0
2021-04-08 10:30:00,38.9,38.94,38.9,38.91,57967.0,36.7726,36.8104,36.7726,36.7821,57967.0
2021-04-08 11:00:00,38.9,38.9,38.83,38.83,51172.0,36.7726,36.7726,36.7065,36.7065,51172.0
2021-04-08 11:30:00,38.83,38.86,38.83,38.86,43656.0,36.7065,36.7348,36.7065,36.7348,43656.0
2021-04-08 12:00:00,38.86,38.89,38.85,38.89,25554.0,36.7348,36.7632,36.7254,36.7632,25554.0
2021-04-08 12:30:00,38.9,38.9,38.87,38.88,24500.0,36.7726,36.7726,36.7443,36.7537,24500.0
2021-04-08 13:00:00,38.86,38.86,38.85,38.85,11200.0,36.7348,36.7348,36.7254,36.7254,11200.0
2021-04-08 13:30:00,38.85,38.86,38.85,38.86,28800.0,36.7254,36.7348,36.7254,36.7348,28800.0
2021-04-08 14:00:00,38.85,38.86,38.84,38.85,25900.0,36.7254,36.7348,36.7159,36.7254,25900.0
2021-04-08 14:30:00,38.86,38.86,38.79,38.79,24800.0,36.7348,36.7348,36.6686,36.6686,24800.0
2021-04-08 15:00:00,38.79,38.82,38.79,38.81,53495.0,36.6686,36.697,36.6686,36.6876,53495.0
2021-04-08 15:30:00,38.81,38.84,38.8,38.83,137233.0,36.6876,36.7159,36.6781,36.7065,137233.0
2021-04-09 09:30:00,38.39,38.42,38.34,38.4,224329.0,36.2905,36.3189,36.2433,36.3,224329.0
2021-04-09 10:00:00,38.4,38.41,38.4,38.41,44552.0,36.3,36.3094,36.3,36.3094,44552.0
2021-04-09 10:30:00,38.4,38.41,38.38,38.38,22000.0,36.3,36.3094,36.2811,36.2811,22000.0
2021-04-09 11:00:00,38.38,38.4,38.38,38.39,47649.0,36.2811,36.3,36.2811,36.2905,47649.0
2021-04-09 11:30:00,38.38,38.42,38.38,38.42,29500.0,36.2811,36.3189,36.2811,36.3189,29500.0
2021-04-09 12:00:00,38.42,38.42,38.4,38.4,22811.0,36.3189,36.3189,36.3,36.3,22811.0
2021-04-09 12:30:00,38.41,38.41,38.4,38.41,11500.0,36.3094,36.3094,36.3,36.3094,11500.0
2021-04-09 13:00:00,38.41,38.42,38.41,38.41,14450.0,36.3094,36.3189,36.3094,36.3094,14450.0
2021-04-09 13:30:00,38.41,38.45,38.41,38.43,27826.0,36.3094,36.3472,36.3094,36.3283,27826.0
2021-04-09 14:00:00,38.41,38.41,38.4,38.4,3500.0,36.3094,36.3094,36.3,36.3,3500.0
2021-04-09 14:30:00,38.4,38.43,38.39,38.43,45375.0,36.3,36.3283,36.2905,36.3283,45375.0
2021-04-09 15:00:00,38.42,38.43,38.4,38.43,98837.0,36.3189,36.3283,36.3,36.3283,98837.0
2021-04-09 15:30:00,38.43,38.48,38.42,38.45,164799.0,36.3283,36.3756,36.3189,36.3472,164799.0
2021-04-12 09:30:00,37.9,37.9,37.76,37.8,118373.0,35.8273,35.8273,35.695,35.7328,118373.0
2021-04-12 10:00:00,37.8,37.84,37.78,37.8,44828.0,35.7328,35.7706,35.7139,35.7328,44828.0
2021-04-12 10:30:00,37.8,37.8,37.75,37.78,129345.0,35.7328,35.7328,35.6855,35.7139,129345.0
2021-04-12 11:00:00,37.77,37.81,37.77,37.79,86583.0,35.7044,35.7422,35.7044,35.7233,86583.0
2021-04-12 11:30:00,37.79,37.8,37.76,37.79,25622.0,35.7233,35.7328,35.695,35.7233,25622.0
2021-04-12 12:00:00,37.77,37.77,37.76,37.77,32381.0,35.7044,35.7044,35.695,35.7044,32381.0
2021-04-12 12:30:00,37.78,37.79,37.77,37.77,10565.0,35.7139,35.7233,35.7044,35.7044,10565.0
2021-04-12 13:00:00,37.77,37.78,37.72,37.73,92095.0,35.7044,35.7139,35.6572,35.6666,92095.0
2021-04-12 13:30:00,37.73,37.74,37.71,37.71,23371.0,35.6666,35.6761,35.6477,35.6477,23371.0
2021-04-12 14:00:00,37.71,37.72,37.7,37.7,21100.0,35.6477,35.6572,35.6383,35.6383,21100.0
2021-04-12 14:30:00,37.7,37.71,37.69,37.7,35510.0,35.6383,35.6477,35.6288,35.6383,35510.0
2021-04-12 15:00:00,37.7,37.73,37.69,37.73,16176.0,35.6383,35.6666,35.6288,35.6666,16176.0
2021-04-12 15:30:00,37.72,37.8,37.7,37.8,127868.0,35.6572,35.7328,35.6383,35.7328,127868.0
2021-04-13 09:30:00,37.74,37.83,37.73,37.81,191638.0,35.6761,35.7611,35.6666,35.7422,191638.0
2021-04-13 10:00:00,37.81,37.82,37.76,37.79,109532.0,35.7422,35.7517,35.695,35.7233,109532.0
2021-04-13 10:30:00,37.8,37.81,37.77,37.79,88928.0,35.7328,35.7422,35.7044,35.7233,88928.0
2021-04-13 11:00:00,37.79,37.85,37.79,37.85,45431.0,35.7233,35.7801,35.7233,35.7801,45431.0
2021-04-13 11:30:00,37.85,37.85,37.83,37.84,6321.0,35.7801,35.7801,35.7611,35.7706,6321.0
2021-04-13 12:00:00,37.84,37.85,37.84,37.84,8390.0,35.7706,35.7801,35.7706,35.7706,8390.0
2021-04-13 12:30:00,37.84,37.85,37.84,37.84,13368.0,35.7706,35.7801,35.7706,35.7706,13368.0
2021-04-13 13:00:00,37.83,37.88,37.83,37.88,9000.0,35.7611,35.8084,35.7611,35.8084,9000.0
2021-04-13 13:30:00,37.88,37.88,37.87,37.87,1800.0,35.8084,35.8084,35.799,35.799,1800.0
2021-04-13 14:00:00,37.86,37.87,37.83,37.84,26621.0,35.7895,35.799,35.7611,35.7706,26621.0
2021-04-13 14:30:00,37.84,37.87,37.84,37.87,14000.0,35.7706,35.799,35.7706,35.799,14000.0
2021-04-13 15:00:00,37.87,37.87,37.86,37.87,15894.0,35.799,35.799,35.7895,35.799,15894.0
2021-04-13 15:30:00,37.86,37.88,37.82,37.82,71828.0,35.7895,35.8084,35.7517,35.7517,71828.0
2021-04-14 09:30:00,38.08,38.11,38.04,38.05,35196.0,35.9975,36.0258,35.9597,35.9691,35196.0
2021-04-14 10:00:00,38.05,38.06,38.02,38.03,19524.0,35.9691,35.9786,35.9408,35.9502,19524.0
2021-04-14 10:30:00,38.03,38.11,38.03,38.09,31681.0,35.9502,36.0258,35.9502,36.0069,31681.0
2021-04-14 11:00:00,38.09,38.09,38.05,38.05,26484.0,36.0069,36.0069,35.9691,35.9691,26484.0
2021-04-14 11:30:00,38.07,38.09,38.06,38.08,55069.0,35.988,36.0069,35.9786,35.9975,55069.0
2021-04-14 12:00:00,38.08,38.09,38.06,38.08,44843.0,35.9975,36.0069,35.9786,35.9975,44843.0
2021-04-14 12:30:00,38.08,38.11,38.08,38.1,27015.0,35.9975,36.0258,35.9975,36.0164,27015.0
2021-04-14 13:00:00,38.1,38.1,38.08,38.09,58599.0,36.0164,36.0164,35.9975,36.0069,58599.0
2021-04-14 13:30:00,38.09,38.09,38.04,38.04,30755.0,36.0069,36.0069,35.9597,35.9597,30755.0
2021-04-14 14:00:00,38.04,38.05,37.99,38.05,62576.0,35.9597,35.9691,35.9124,35.9691,62576.0
2021-04-14 14:30:00,38.05,38.05,37.98,37.98,36940.0,35.9691,35.9691,35.9029,35.9029,36940.0
2021-04-14 15:00:00,37.97,38.0,37.96,37.99,35270.0,35.8935,35.9219,35.884,35.9124,35270.0
2021-04-14 15:30:00,37.99,38.04,37.95,38.03,74886.0,35.9124,35.9597,35.8746,35.9502,74886.0
2021-04-15 09:30:00,38.08,38.08,38.03,38.05,199989.0,35.9975,35.9975,35.9502,35.9691,199989.0
2021-04-15 10:00:00,38.04,38.06,38.02,38.05,70477.0,35.9597,35.9786,35.9408,35.9691,70477.0
2021-04-15 10:30:00,38.05,38.08,38.05,38.08,16200.0,35.9691,35.9975,35.9691,35.9975,16200.0
2021-04-15 11:00:00,38.1,38.12,38.06,38.06,10952.0,36.0164,36.0353,35.9786,35.9786,10952.0
2021-04-15 11:30:00,38.05,38.08,38.05,38.07,38660.0,35.9691,35.9975,35.9691,35.988,38660.0
2021-04-15 12:00:00,38.07,38.11,38.07,38.11,17400.0,35.988,36.0258,35.988,36.0258,17400.0
2021-04-15 12:30:00,38.12,38.14,38.12,38.12,44609.0,36.0353,36.0542,36.0353,36.0353,44609.0
2021-04-15 13:00:00,38.12,38.12,38.1,38.1,8411.0,36.0353,36.0353,36.0164,36.0164,8411.0
2021-04-15 13:30:00,38.09,38.1,38.09,38.1,10800.0,36.0069,36.0164,36.0069,36.0164,10800.0
2021-04-15 14:00:00,38.09,38.1,38.09,38.1,15000.0,36.0069,36.0164,36.0069,36.0164,15000.0
2021-04-15 14:30:00,38.1,38.11,38.09,38.1,11900.0,36.0164,36.0258,36.0069,36.0164,11900.0
2021-04-15 15:00:00,38.11,38.11,38.05,38.05,34023.0,36.0258,36.0258,35.9691,35.9691,34023.0
2021-04-15 15:30:00,38.05,38.09,38.0,38.02,112951.0,35.9691,36.0069,35.9219,35.9408,112951.0
2021-04-16 09:30:00,38.12,38.12,37.98,37.98,179441.0,36.0353,36.0353,35.9029,35.9029,179441.0
2021-04-16 10:00:00,37.98,38.13,37.98,38.08,104496.0,35.9029,36.0447,35.9029,35.9975,104496.0
2021-04-16 10:30:00,38.07,38.1,38.07,38.09,30594.0,35.988,36.0164,35.988,36.0069,30594.0
2021-04-16 11:00:00,38.09,38.1,38.06,38.06,20048.0,36.0069,36.0164,35.9786,35.9786,20048.0
2021-04-16 11:30:00,38.06,38.09,38.06,38.09,25977.0,35.9786,36.0069,35.9786,36.0069,25977.0
2021-04-16 12:00:00,38.09,38.09,38.06,38.06,6100.0,36.0069,36.0069,35.9786,35.9786,6100.0
2021-04-16 12:30:00,38.06,38.06,38.05,38.05,900.0,35.9786,35.9786,35.9691,35.9691,900.0
2021-04-16 13:00:00,38.05,38.05,38.05,38.05,700.0,35.9691,35.9691,35.9691,35.9691,700.0
2021-04-16 13:30:00,38.05,38.06,38.05,38.05,15374.0,35.9691,35.9786,35.9691,35.9691,15374.0
2021-04-16 14:00:00,38.06,38.08,38.05,38.06,57659.0,35.9786,35.9975,35.9691,35.9786,57659.0
2021-04-16 14:30:00,38.06,38.09,38.06,38.09,4708.0,35.9786,36.0069,35.9786,36.0069,4708.0
2021-04-16 15:00:00,38.09,38.13,38.09,38.12,42545.0,36.0069,36.0447,36.0069,36.0353,42545.0
2021-04-16 15:30:00,38.1,38.1,38.08,38.08,37102.0,36.0164,36.0164,35.9975,35.9975,37102.0
2021-04-19 09:30:00,38.73,38.79,38.72,38.77,197205.0,36.6119,36.6686,36.6025,36.6497,197205.0
2021-04-19 10:00:00,38.77,38.78,38.7,38.75,133295.0,36.6497,36.6592,36.5836,36.6308,133295.0
2021-04-19 10:30:00,38.75,38.78,38.69,38.72,114143.0,36.6308,36.6592,36.5741,36.6025,114143.0
2021-04-19 11:00:00,38.73,38.73,38.72,38.73,53468.0,36.6119,36.6119,36.6025,36.6119,53468.0
2021-04-19 11:30:00,38.72,38.72,38.68,38.7,24650.0,36.6025,36.6025,36.5647,36.5836,24650.0
2021-04-19 12:00:00,38.68,38.7,38.66,38.66,30645.0,36.5647,36.5836,36.5458,36.5458,30645.0
2021-04-19 12:30:00,38.66,38.66,38.63,38.65,27700.0,36.5458,36.5458,36.5174,36.5363,27700.0
2021-04-19 13:00:00,38.66,38.67,38.66,38.67,13833.0,36.5458,36.5552,36.5458,36.5552,13833.0
2021-04-19 13:30:00,38.67,38.69,38.67,38.68,19940.0,36.5552,36.5741,36.5552,36.5647,19940.0
2021-04-19 14:00:00,38.69,38.7,38.69,38.7,12065.0,36.5741,36.5836,36.5741,36.5836,12065.0
2021-04-19 14:30:00,38.7,38.7,38.66,38.7,36924.0,36.5836,36.5836,36.5458,36.5836,36924.0
2021-04-19 15:00:00,38.71,38.73,38.7,38.7,50366.0,36.593,36.6119,36.5836,36.5836,50366.0
2021-04-19 15:30:00,38.7,38.75,38.69,38.74,113135.0,36.5836,36.6308,36.5741,36.6214,113135.0
2021-04-20 09:30:00,38.77,38.87,38.75,38.84,247923.0,36.6497,36.7443,36.6308,36.7159,247923.0
2021-04-20 10:00:00,38.84,38.84,38.77,38.8,74380.0,36.7159,36.7159,36.6497,36.6781,74380.0
2021-04-20 10:30:00,38.79,38.79,38.68,38.71,122829.0,36.6686,36.6686,36.5647,36.593,122829.0
2021-04-20 11:00:00,38.7,38.7,38.65,38.67,85684.0,36.5836,36.5836,36.5363,36.5552,85684.0
2021-04-20 11:30:00,38.66,38.7,38.64,38.7,28263.0,36.5458,36.5836,36.5269,36.5836,28263.0
2021-04-20 12:00:00,38.7,38.7,38.7,38.7,8643.0,36.5836,36.5836,36.5836,36.5836,8643.0
2021-04-20 12:30:00,38.7,38.7,38.66,38.67,24621.0,36.5836,36.5836,36.5458,36.5552,24621.0
2021-04-20 13:00:00,38.67,38.7,38.67,38.67,18100.0,36.5552,36.5836,36.5552,36.5552,18100.0
2021-04-20 13:30:00,38.66,38.69,38.65,38.69,19631.0,36.5458,36.5741,36.5363,36.5741,19631.0
2021-04-20 14:00:00,38.69,38.7,38.66,38.66,18592.0,36.5741,36.5836,36.5458,36.5458,18592.0
2021-04-20 14:30:00,38.66,38.66,38.62,38.62,4364.0,36.5458,36.5458,36.5079,36.5079,4364.0
2021-04-20 15:00:00,38.62,38.66,38.61,38.66,40374.0,36.5079,36.5458,36.4985,36.5458,40374.0
2021-04-20 15:30:00,38.66,38.7,38.62,38.62,88929.0,36.5458,36.5836,36.5079,36.5079,88929.0
2021-04-21 09:30:00,39.09,39.23,39.06,39.23,142114.0,36.9522,37.0846,36.9239,37.0846,142114.0
2021-04-21 10:00:00,39.24,39.26,39.17,39.24,90593.0,37.094,37.1129,37.0279,37.094,90593.0
2021-04-21 10:30:00,39.25,39.26,39.22,39.25,90243.0,37.1035,37.1129,37.0751,37.1035,90243.0
2021-04-21 11:00:00,39.26,39.29,39.26,39.27,20798.0,37.1129,37.1413,37.1129,37.1224,20798.0
2021-04-21 11:30:00,39.27,39.3,39.27,39.3,26150.0,37.1224,37.1508,37.1224,37.1508,26150.0
2021-04-21 12:00:00,39.3,39.32,39.29,39.29,35464.0,37.1508,37.1697,37.1413,37.1413,35464.0
2021-04-21 12:30:00,39.3,39.3,39.27,39.27,39515.0,37.1508,37.1508,37.1224,37.1224,39515.0
2021-04-21 13:00:00,39.28,39.3,39.27,39.3,56671.0,37.1319,37.1508,37.1224,37.1508,56671.0
2021-04-21 13:30:00,39.3,39.3,39.3,39.3,39591.0,37.1508,37.1508,37.1508,37.1508,39591.0
2021-04-21 14:00:00,39.31,39.31,39.27,39.27,33601.0,37.1602,37.1602,37.1224,37.1224,33601.0
2021-04-21 14:30:00,39.27,39.28,39.24,39.26,67637.0,37.1224,37.1319,37.094,37.1129,67637.0
2021-04-21 15:00:00,39.25,39.26,39.25,39.26,6706.0,37.1035,37.1129,37.1035,37.1129,6706.0
2021-04-21 15:30:00,39.26,39.28,39.25,39.25,157727.0,37.1129,37.1319,37.1035,37.1035,157727.0
2021-04-22 09:30:00,39.17,39.17,39.11,39.17,148595.0,37.0279,37.0279,36.9711,37.0279,148595.0
2021-04-22 10:00:00,39.16,39.22,39.15,39.22,25711.0,37.0184,37.0751,37.009,37.0751,25711.0
2021-04-22 10:30:00,39.22,39.28,39.2,39.21,23173.0,37.0751,37.1319,37.0562,37.0657,23173.0
2021-04-22 11:00:00,39.2,39.22,39.18,39.18,7270.0,37.0562,37.0751,37.0373,37.0373,7270.0
2021-04-22 11:30:00,39.15,39.18,39.15,39.17,6465.0,37.009,37.0373,37.009,37.0279,6465.0
2021-04-22 12:00:00,39.15,39.19,39.12,39.19,21600.0,37.009,37.0468,36.9806,37.0468,21600.0
2021-04-22 12:30:00,39.19,39.2,39.15,39.15,11182.0,37.0468,37.0562,37.009,37.009,11182.0
2021-04-22 13:00:00,39.15,39.15,38.99,39.13,121418.0,37.009,37.009,36.8577,36.9901,121418.0
2021-04-22 13:30:00,39.11,39.12,39.0,39.03,18976.0,36.9711,36.9806,36.8672,36.8955,18976.0
2021-04-22 14:00:00,39.02,39.07,38.98,39.07,34936.0,36.8861,36.9333,36.8483,36.9333,34936.0
2021-04-22 14:30:00,39.06,39.09,39.05,39.09,55187.0,36.9239,36.9522,36.9144,36.9522,55187.0
2021-04-22 15:00:00,39.09,39.1,39.03,39.09,80479.0,36.9522,36.9617,36.8955,36.9522,80479.0
2021-04-22 15:30:00,39.1,39.12,39.08,39.1,131487.0,36.9617,36.9806,36.9428,36.9617,131487.0
2021-04-23 09:30:00,39.59,39.63,39.56,39.56,140603.0,37.4249,37.4627,37.3965,37.3965,140603.0
2021-04-23 10:00:00,39.56,39.62,39.56,39.62,94843.0,37.3965,37.4533,37.3965,37.4533,94843.0
2021-04-23 10:30:00,39.62,39.69,39.61,39.62,95325.0,37.4533,37.5194,37.4438,37.4533,95325.0
2021-04-23 11:00:00,39.63,39.67,39.63,39.67,23180.0,37.4627,37.5005,37.4627,37.5005,23180.0
2021-04-23 11:30:00,39.67,39.7,39.66,39.7,32181.0,37.5005,37.5289,37.4911,37.5289,32181.0
2021-04-23 12:00:00,39.7,39.71,39.69,39.7,21310.0,37.5289,37.5383,37.5194,37.5289,21310.0
2021-04-23 12:30:00,39.7,39.74,39.7,39.74,26135.0,37.5289,37.5667,37.5289,37.5667,26135.0
2021-04-23 13:00:00,39.73,39.73,39.71,39.72,20259.0,37.5572,37.5572,37.5383,37.5478,20259.0
2021-04-23 13:30:00,39.74,39.76,39.73,39.74,22443.0,37.5667,37.5856,37.5572,37.5667,22443.0
2021-04-23 14:00:00,39.75,39.78,39.75,39.77,52649.0,37.5761,37.6045,37.5761,37.5951,52649.0
2021-04-23 14:30:00,39.77,39.78,39.74,39.76,39227.0,37.5951,37.6045,37.5667,37.5856,39227.0
2021-04-23 15:00:00,39.76,39.78,39.76,39.78,12600.0,37.5856,37.6045,37.5856,37.6045,12600.0
2021-04-23 15:30:00,39.79,39.8,39.73,39.73,93907.0,37.614,37.6234,37.5572,37.5572,93907.0
2021-04-26 09:30:00,39.12,39.13,39.05,39.08,132818.0,36.9806,36.9901,36.9144,36.9428,132818.0
2021-04-26 10:00:00,39.09,39.1,39.09,39.1,27690.0,36.9522,36.9617,36.9522,36.9617,27690.0
2021-04-26 10:30:00,39.1,39.13,39.1,39.13,65849.0,36.9617,36.9901,36.9617,36.9901,65849.0
2021-04-26 11:00:00,39.12,39.15,39.12,39.13,20868.0,36.9806,37.009,36.9806,36.9901,20868.0
2021-04-26 11:30:00,39.13,39.13,39.13,39.13,3100.0,36.9901,36.9901,36.9901,36.9901,3100.0
2021-04-26 12:00:00,39.13,39.13,39.12,39.13,12180.0,36.9901,36.9901,36.9806,36.9901,12180.0
2021-04-26 12:30:00,39.13,39.15,39.13,39.13,28600.0,36.9901,37.009,36.9901,36.9901,28600.0
2021-04-26 13:00:00,39.13,39.14,39.13,39.13,11100.0,36.9901,36.9995,36.9901,36.9901,11100.0
2021-04-26 13:30:00,39.13,39.14,39.13,39.13,18743.0,36.9901,36.9995,36.9901,36.9901,18743.0
2021-04-26 14:00:00,39.13,39.16,39.13,39.16,29900.0,36.9901,37.0184,36.9901,37.0184,29900.0
2021-04-26 14:30:00,39.16,39.17,39.16,39.17,20790.0,37.0184,37.0279,37.0184,37.0279,20790.0
2021-04-26 15:00:00,39.17,39.22,39.17,39.17,107820.0,37.0279,37.0751,37.0279,37.0279,107820.0
2021-04-26 15:30:00,39.16,39.24,39.15,39.2,233381.0,37.0184,37.094,37.009,37.0562,233381.0
2021-04-27 09:30:00,39.25,39.28,39.22,39.24,136804.0,37.1035,37.1319,37.0751,37.094,136804.0
2021-04-27 10:00:00,39.24,39.27,39.22,39.27,81124.0,37.094,37.1224,37.0751,37.1224,81124.0
2021-04-27 10:30:00,39.28,39.29,39.26,39.29,28346.0,37.1319,37.1413,37.1129,37.1413,28346.0
2021-04-27 11:00:00,39.3,39.3,39.29,39.3,6325.0,37.1508,37.1508,37.1413,37.1508,6325.0
2021-04-27 11:30:00,39.3,39.32,39.3,39.32,10400.0,37.1508,37.1697,37.1508,37.1697,10400.0
2021-04-27 12:00:00,39.32,39.33,39.32,39.32,62337.0,37.1697,37.1791,37.1697,37.1697,62337.0
2021-04-27 12:30:00,39.31,39.33,39.29,39.29,35384.0,37.1602,37.1791,37.1413,37.1413,35384.0
2021-04-27 13:00:00,39.28,39.32,39.28,39.31,31100.0,37.1319,37.1697,37.1319,37.1602,31100.0
2021-04-27 13:30:00,39.31,39.31,39.29,39.3,41153.0,37.1602,37.1602,37.1413,37.1508,41153.0
2021-04-27 14:00:00,39.3,39.3,39.28,39.3,25155.0,37.1508,37.1508,37.1319,37.1508,25155.0
2021-04-27 14:30:00,39.3,39.3,39.3,39.3,4200.0,37.1508,37.1508,37.1508,37.1508,4200.0
2021-04-27 15:00:00,39.29,39.3,39.28,39.28,35350.0,37.1413,37.1508,37.1319,37.1319,35350.0
2021-04-27 15:30:00,39.28,39.3,39.26,39.26,99026.0,37.1319,37.1508,37.1129,37.1129,99026.0
2021-04-28 09:30:00,39.63,39.67,39.58,39.65,101126.0,37.4627,37.5005,37.4154,37.4816,101126.0
2021-04-28 10:00:00,39.65,39.7,39.63,39.66,44379.0,37.4816,37.5289,37.4627,37.4911,44379.0
2021-04-28 10:30:00,39.65,39.65,39.61,39.61,20802.0,37.4816,37.4816,37.4438,37.4438,20802.0
2021-04-28 11:00:00,39.62,39.65,39.61,39.65,8501.0,37.4533,37.4816,37.4438,37.4816,8501.0
2021-04-28 11:30:00,39.65,39.65,39.63,39.65,6400.0,37.4816,37.4816,37.4627,37.4816,6400.0
2021-04-28 12:00:00,39.63,39.67,39.63,39.65,20100.0,37.4627,37.5005,37.4627,37.4816,20100.0
2021-04-28 12:30:00,39.66,39.67,39.63,39.63,35212.0,37.4911,37.5005,37.4627,37.4627,35212.0
2021-04-28 13:00:00,39.64,39.64,39.62,39.62,17600.0,37.4722,37.4722,37.4533,37.4533,17600.0
2021-04-28 13:30:00,39.62,39.63,39.6,39.62,28662.0,37.4533,37.4627,37.4344,37.4533,28662.0
2021-04-28 14:00:00,39.63,39.68,39.56,39.68,14900.0,37.4627,37.51,37.3965,37.51,14900.0
2021-04-28 14:30:00,39.69,39.79,39.68,39.76,32148.0,37.5194,37.614,37.51,37.5856,32148.0
2021-04-28 15:00:00,39.78,39.78,39.65,39.7,69381.0,37.6045,37.6045,37.4816,37.5289,69381.0
2021-04-28 15:30:00,39.69,39.73,39.66,39.72,231544.0,37.5194,37.5572,37.4911,37.5478,231544.0
2021-04-29 09:30:00,40.02,40.04,39.88,39.9,78872.0,37.8314,37.8503,37.699,37.7179,78872.0
2021-04-29 10:00:00,39.9,39.94,39.86,39.89,79078.0,37.7179,37.7558,37.6801,37.7085,79078.0
2021-04-29 10:30:00,39.88,39.88,39.77,39.85,70109.0,37.699,37.699,37.5951,37.6707,70109.0
2021-04-29 11:00:00,39.84,39.86,39.84,39.84,14200.0,37.6612,37.6801,37.6612,37.6612,14200.0
2021-04-29 11:30:00,39.83,39.88,39.8,39.8,101698.0,37.6518,37.699,37.6234,37.6234,101698.0
2021-04-29 12:00:00,39.8,39.8,39.74,39.77,26619.0,37.6234,37.6234,37.5667,37.5951,26619.0
2021-04-29 12:30:00,39.77,39.88,39.77,39.88,39257.0,37.5951,37.699,37.5951,37.699,39257.0
2021-04-29 13:00:00,39.88,39.88,39.85,39.85,41671.0,37.699,37.699,37.6707,37.6707,41671.0
2021-04-29 13:30:00,39.84,39.85,39.83,39.85,4872.0,37.6612,37.6707,37.6518,37.6707,4872.0
2021-04-29 14:00:00,39.85,39.88,39.85,39.88,6474.0,37.6707,37.699,37.6707,37.699,6474.0
2021-04-29 14:30:00,39.88,39.95,39.88,39.93,38798.0,37.699,37.7652,37.699,37.7463,38798.0
2021-04-29 15:00:00,39.94,39.98,39.94,39.95,18400.0,37.7558,37.7936,37.7558,37.7652,18400.0
2021-04-29 15:30:00,39.95,40.03,39.95,40.01,39040.0,37.7652,37.8408,37.7652,37.8219,39040.0
2021-04-30 09:30:00,39.62,39.71,39.62,39.69,67954.0,37.4533,37.5383,37.4533,37.5194,67954.0
2021-04-30 10:00:00,39.7,39.7,39.63,39.7,97132.0,37.5289,37.5289,37.4627,37.5289,97132.0
2021-04-30 10:30:00,39.69,39.69,39.64,39.64,12750.0,37.5194,37.5194,37.4722,37.4722,12750.0
2021-04-30 11:00:00,39.63,39.64,39.58,39.59,12378.0,37.4627,37.4722,37.4154,37.4249,12378.0
2021-04-30 11:30:00,39.56,39.61,39.56,39.61,7839.0,37.3965,37.4438,37.3965,37.4438,7839.0
2021-04-30 12:00:00,39.6,39.65,39.59,39.65,1500.0,37.4344,37.4816,37.4249,37.4816,1500.0
2021-04-30 12:30:00,39.64,39.64,39.62,39.63,3300.0,37.4722,37.4722,37.4533,37.4627,3300.0
2021-04-30 13:00:00,39.63,39.66,39.63,39.65,7370.0,37.4627,37.4911,37.4627,37.4816,7370.0
2021-04-30 13:30:00,39.66,39.66,39.59,39.6,7800.0,37.4911,37.4911,37.4249,37.4344,7800.0
2021-04-30 14:00:00,39.61,39.61,39.59,39.6,5666.0,37.4438,37.4438,37.4249,37.4344,5666.0
2021-04-30 14:30:00,39.61,39.61,39.52,39.56,32850.0,37.4438,37.4438,37.3587,37.3965,32850.0
2021-04-30 15:00:00,39.55,39.57,39.52,39.55,37405.0,37.3871,37.406,37.3587,37.3871,37405.0
2021-04-30 15:30:00,39.56,39.6,39.53,39.57,102663.0,37.3965,37.4344,37.3682,37.406,102663.0
2021-05-03 09:30:00,39.31,39.35,39.25,39.34,60780.0,37.1602,37.198,37.1035,37.1886,60780.0
2021-05-03 10:00:00,39.34,39.49,39.34,39.46,8990.0,37.1886,37.3304,37.1886,37.302,8990.0
2021-05-03 10:30:00,39.45,39.48,39.42,39.45,31886.0,37.2926,37.3209,37.2642,37.2926,31886.0
2021-05-03 11:00:00,39.45,39.46,39.38,39.38,4374.0,37.2926,37.302,37.2264,37.2264,4374.0
2021-05-03 11:30:00,39.38,39.41,39.38,39.41,15100.0,37.2264,37.2547,37.2264,37.2547,15100.0
2021-05-03 12:00:00,39.41,39.43,39.41,39.42,6929.0,37.2547,37.2736,37.2547,37.2642,6929.0
2021-05-03 12:30:00,39.41,39.41,39.38,39.41,8100.0,37.2547,37.2547,37.2264,37.2547,8100.0
2021-05-03 13:00:00,39.42,39.42,39.37,39.37,6724.0,37.2642,37.2642,37.2169,37.2169,6724.0
2021-05-03 13:30:00,39.37,39.4,39.36,39.39,7957.0,37.2169,37.2453,37.2075,37.2358,7957.0
2021-05-03 14:00:00,39.4,39.42,39.4,39.41,12319.0,37.2453,37.2642,37.2453,37.2547,12319.0
2021-05-03 14:30:00,39.42,39.45,39.41,39.45,10500.0,37.2642,37.2926,37.2547,37.2926,10500.0
2021-05-03 15:00:00,39.46,39.46,39.42,39.42,6733.0,37.302,37.302,37.2642,37.2642,6733.0
2021-05-03 15:30:00,39.42,39.42,39.31,39.32,165608.0,37.2642,37.2642,37.1602,37.1697,165608.0
2021-05-04 09:30:00,39.09,39.15,39.02,39.03,94650.0,36.9522,37.009,36.8861,36.8955,94650.0
2021-05-04 10:00:00,39.02,39.07,38.98,39.06,81702.0,36.8861,36.9333,36.8483,36.9239,81702.0
2021-05-04 10:30:00,39.05,39.05,38.95,38.97,32600.0,36.9144,36.9144,36.8199,36.8388,32600.0
2021-05-04 11:00:00,38.97,39.02,38.93,38.99,48795.0,36.8388,36.8861,36.801,36.8577,48795.0
2021-05-04 11:30:00,39.0,39.02,38.91,38.94,25527.0,36.8672,36.8861,36.7821,36.8104,25527.0
2021-05-04 12:00:00,38.93,38.99,38.92,38.95,14550.0,36.801,36.8577,36.7915,36.8199,14550.0
2021-05-04 12:30:00,38.97,38.98,38.94,38.95,37768.0,36.8388,36.8483,36.8104,36.8199,37768.0
2021-05-04 13:00:00,38.95,38.99,38.95,38.98,17713.0,36.8199,36.8577,36.8199,36.8483,17713.0
2021-05-04 13:30:00,38.98,39.0,38.94,38.95,23358.0,36.8483,36.8672,36.8104,36.8199,23358.0
2021-05-04 14:00:00,38.95,39.01,38.94,38.99,5467.0,36.8199,36.8766,36.8104,36.8577,5467.0
2021-05-04 14:30:00,39.01,39.03,39.01,39.02,2500.0,36.8766,36.8955,36.8766,36.8861,2500.0
2021-05-04 15:00:00,39.0,39.01,38.96,38.98,13626.0,36.8672,36.8766,36.8294,36.8483,13626.0
2021-05-04 15:30:00,38.98,39.05,38.98,39.05,62858.0,36.8483,36.9144,36.8483,36.9144,62858.0
2021-05-05 09:30:00,39.25,39.29,39.23,39.23,36104.0,37.1035,37.1413,37.0846,37.0846,36104.0
2021-05-05 10:00:00,39.2,39.2,39.15,39.19,5098.0,37.0562,37.0562,37.009,37.0468,5098.0
2021-05-05 10:30:00,39.19,39.29,39.19,39.29,23218.0,37.0468,37.1413,37.0468,37.1413,23218.0
2021-05-05 11:00:00,39.3,39.32,39.28,39.28,11927.0,37.1508,37.1697,37.1319,37.1319,11927.0
2021-05-05 11:30:00,39.3,39.31,39.3,39.3,3885.0,37.1508,37.1602,37.1508,37.1508,3885.0
2021-05-05 12:00:00,39.3,39.3,39.28,39.28,3600.0,37.1508,37.1508,37.1319,37.1319,3600.0
2021-05-05 12:30:00,39.28,39.28,39.26,39.27,6872.0,37.1319,37.1319,37.1129,37.1224,6872.0
2021-05-05 13:00:00,39.26,39.28,39.25,39.28,7720.0,37.1129,37.1319,37.1035,37.1319,7720.0
2021-05-05 13:30:00,39.28,39.28,39.27,39.27,300.0,37.1319,37.1319,37.1224,37.1224,300.0
2021-05-05 14:00:00,39.27,39.27,39.24,39.24,7214.0,37.1224,37.1224,37.094,37.094,7214.0
2021-05-05 14:30:00,39.23,39.23,39.22,39.22,9806.0,37.0846,37.0846,37.0751,37.0751,9806.0
2021-05-05 15:00:00,39.19,39.19,39.15,39.16,7622.0,37.0468,37.0468,37.009,37.0184,7622.0
2021-05-05 15:30:00,39.17,39.19,39.12,39.18,206079.0,37.0279,37.0468,36.9806,37.0373,206079.0
2021-05-06 09:30:00,39.12,39.2,39.1,39.15,36399.0,36.9806,37.0562,36.9617,37.009,36399.0
2021-05-06 10:00:00,39.13,39.13,39.06,39.08,21964.0,36.9901,36.9901,36.9239,36.9428,21964.0
2021-05-06 10:30:00,39.08,39.13,39.08,39.11,8700.0,36.9428,36.9901,36.9428,36.9711,8700.0
2021-05-06 11:00:00,39.1,39.15,39.06,39.15,12200.0,36.9617,37.009,36.9239,37.009,12200.0
2021-05-06 11:30:00,39.15,39.17,39.15,39.15,6771.0,37.009,37.0279,37.009,37.009,6771.0
2021-05-06 12:00:00,39.14,39.16,39.12,39.16,7208.0,36.9995,37.0184,36.9806,37.0184,7208.0
2021-05-06 12:30:00,39.15,39.15,39.13,39.13,12885.0,37.009,37.009,36.9901,36.9901,12885.0
2021-05-06 13:00:00,39.13,39.13,39.09,39.1,7133.0,36.9901,36.9901,36.9522,36.9617,7133.0
2021-05-06 13:30:00,39.1,39.11,39.09,39.09,4564.0,36.9617,36.9711,36.9522,36.9522,4564.0
2021-05-06 14:00:00,39.1,39.1,39.02,39.03,60778.0,36.9617,36.9617,36.8861,36.8955,60778.0
2021-05-06 14:30:00,39.02,39.05,39.02,39.04,14131.0,36.8861,36.9144,36.8861,36.905,14131.0
2021-05-06 15:00:00,39.04,39.09,39.03,39.07,221801.0,36.905,36.9522,36.8955,36.9333,221801.0
2021-05-06 15:30:00,39.07,39.11,39.06,39.07,206753.0,36.9333,36.9711,36.9239,36.9333,206753.0
2021-05-07 09:30:00,38.78,38.94,38.78,38.94,118747.0,36.6592,36.8104,36.6592,36.8104,118747.0
2021-05-07 10:00:00,38.94,38.99,38.94,38.97,47709.0,36.8104,36.8577,36.8104,36.8388,47709.0
2021-05-07 10:30:00,38.98,39.0,38.97,39.0,9986.0,36.8483,36.8672,36.8388,36.8672,9986.0
2021-05-07 11:00:00,39.0,39.04,38.99,39.04,31755.0,36.8672,36.905,36.8577,36.905,31755.0
2021-05-07 11:30:00,39.03,39.1,39.03,39.08,58389.0,36.8955,36.9617,36.8955,36.9428,58389.0
2021-05-07 12:00:00,39.07,39.09,39.05,39.05,46992.0,36.9333,36.9522,36.9144,36.9144,46992.0
2021-05-07 12:30:00,39.03,39.03,38.98,39.01,80732.0,36.8955,36.8955,36.8483,36.8766,80732.0
2021-05-07 13:00:00,39.01,39.02,38.99,38.99,7151.0,36.8766,36.8861,36.8577,36.8577,7151.0
2021-05-07 13:30:00,38.99,39.05,38.99,39.02,14930.0,36.8577,36.9144,36.8577,36.8861,14930.0
2021-05-07 14:00:00,39.02,39.05,39.01,39.03,8459.0,36.8861,36.9144,36.8766,36.8955,8459.0
2021-05-07 14:30:00,39.04,39.05,39.02,39.02,11444.0,36.905,36.9144,36.8861,36.8861,11444.0
2021-05-07 15:00:00,39.02,39.03,39.01,39.01,24339.0,36.8861,36.8955,36.8766,36.8766,24339.0
2021-05-07 15:30:00,39.01,39.1,38.99,39.01,325138.0,36.8766,36.9617,36.8577,36.8766,325138.0
2021-05-10 09:30:00,39.0,39.0,38.84,38.86,50395.0,36.8672,36.8672,36.7159,36.7348,50395.0
2021-05-10 10:00:00,38.83,38.87,38.8,38.81,38607.0,36.7065,36.7443,36.6781,36.6876,38607.0
2021-05-10 10:30:00,38.8,38.83,38.73,38.75,38129.0,36.6781,36.7065,36.6119,36.6308,38129.0
2021-05-10 11:00:00,38.75,38.79,38.75,38.78,10846.0,36.6308,36.6686,36.6308,36.6592,10846.0
2021-05-10 11:30:00,38.78,38.87,38.78,38.87,11473.0,36.6592,36.7443,36.6592,36.7443,11473.0
2021-05-10 12:00:00,38.87,38.87,38.81,38.81,5499.0,36.7443,36.7443,36.6876,36.6876,5499.0
2021-05-10 12:30:00,38.8,38.8,38.78,38.78,7500.0,36.6781,36.6781,36.6592,36.6592,7500.0
2021-05-10 13:00:00,38.78,38.79,38.77,38.77,3687.0,36.6592,36.6686,36.6497,36.6497,3687.0
2021-05-10 13:30:00,38.76,38.76,38.74,38.74,6383.0,36.6403,36.6403,36.6214,36.6214,6383.0
2021-05-10 14:00:00,38.74,38.74,38.66,38.66,16960.0,36.6214,36.6214,36.5458,36.5458,16960.0
2021-05-10 14:30:00,38.65,38.72,38.65,38.71,161372.0,36.5363,36.6025,36.5363,36.593,161372.0
2021-05-10 15:00:00,38.72,38.73,38.7,38.7,15158.0,36.6025,36.6119,36.5836,36.5836,15158.0
2021-05-10 15:30:00,38.7,38.72,38.64,38.68,137367.0,36.5836,36.6025,36.5269,36.5647,137367.0
2021-05-11 09:30:00,38.64,38.96,38.64,38.96,56966.0,36.5269,36.8294,36.5269,36.8294,56966.0
2021-05-11 10:00:00,38.93,38.95,38.8,38.8,26489.0,36.801,36.8199,36.6781,36.6781,26489.0
2021-05-11 10:30:00,38.76,38.85,38.73,38.85,7961.0,36.6403,36.7254,36.6119,36.7254,7961.0
2021-05-11 11:00:00,38.83,38.94,38.79,38.91,13524.0,36.7065,36.8104,36.6686,36.7821,13524.0
2021-05-11 11:30:00,38.92,38.95,38.88,38.91,15038.0,36.7915,36.8199,36.7537,36.7821,15038.0
2021-05-11 12:00:00,38.91,38.92,38.88,38.91,29628.0,36.7821,36.7915,36.7537,36.7821,29628.0
2021-05-11 12:30:00,38.91,38.93,38.85,38.88,7600.0,36.7821,36.801,36.7254,36.7537,7600.0
2021-05-11 13:00:00,38.92,38.98,38.91,38.98,2260.0,36.7915,36.8483,36.7821,36.8483,2260.0
2021-05-11 13:30:00,38.98,38.99,38.93,38.95,11355.0,36.8483,36.8577,36.801,36.8199,11355.0
2021-05-11 14:00:00,38.96,38.98,38.93,38.98,7500.0,36.8294,36.8483,36.801,36.8483,7500.0
2021-05-11 14:30:00,38.97,39.02,38.94,39.01,77567.0,36.8388,36.8861,36.8104,36.8766,77567.0
2021-05-11 15:00:00,39.02,39.05,39.0,39.05,13006.0,36.8861,36.9144,36.8672,36.9144,13006.0
2021-05-11 15:30:00,39.03,39.03,38.91,38.92,222812.0,36.8955,36.8955,36.7821,36.7915,222812.0
2021-05-12 09:30:00,39.01,39.13,39.01,39.09,24105.0,36.8766,36.9901,36.8766,36.9522,24105.0
2021-05-12 10:00:00,39.04,39.07,39.01,39.01,10069.0,36.905,36.9333,36.8766,36.8766,10069.0
2021-05-12 10:30:00,39.01,39.01,38.88,38.9,31277.0,36.8766,36.8766,36.7537,36.7726,31277.0
2021-05-12 11:00:00,38.91,38.94,38.87,38.87,25743.0,36.7821,36.8104,36.7443,36.7443,25743.0
2021-05-12 11:30:00,38.87,38.87,38.76,38.76,23091.0,36.7443,36.7443,36.6403,36.6403,23091.0
2021-05-12 12:00:00,38.76,38.8,38.7,38.77,22851.0,36.6403,36.6781,36.5836,36.6497,22851.0
2021-05-12 12:30:00,38.76,38.78,38.75,38.77,4000.0,36.6403,36.6592,36.6308,36.6497,4000.0
2021-05-12 13:00:00,38.79,38.86,38.78,38.79,13981.0,36.6686,36.7348,36.6592,36.6686,13981.0
2021-05-12 13:30:00,38.78,38.79,38.75,38.77,7787.0,36.6592,36.6686,36.6308,36.6497,7787.0
2021-05-12 14:00:00,38.78,38.78,38.73,38.78,25896.0,36.6592,36.6592,36.6119,36.6592,25896.0
2021-05-12 14:30:00,38.78,38.82,38.76,38.8,55614.0,36.6592,36.697,36.6403,36.6781,55614.0
2021-05-12 15:00:00,38.8,38.8,38.72,38.73,21488.0,36.6781,36.6781,36.6025,36.6119,21488.0
2021-05-12 15:30:00,38.73,38.77,38.71,38.72,24333.0,36.6119,36.6497,36.593,36.6025,24333.0
2021-05-13 09:30:00,38.74,38.84,38.73,38.83,106427.0,36.6214,36.7159,36.6119,36.7065,106427.0
2021-05-13 10:00:00,38.84,38.88,38.77,38.8,21181.0,36.7159,36.7537,36.6497,36.6781,21181.0
2021-05-13 10:30:00,38.81,38.85,38.79,38.82,13700.0,36.6876,36.7254,36.6686,36.697,13700.0
2021-05-13 11:00:00,38.81,38.81,38.71,38.71,15105.0,36.6876,36.6876,36.593,36.593,15105.0
2021-05-13 11:30:00,38.72,38.74,38.67,38.68,64289.0,36.6025,36.6214,36.5552,36.5647,64289.0
2021-05-13 12:00:00,38.69,38.76,38.69,38.75,19099.0,36.5741,36.6403,36.5741,36.6308,19099.0
2021-05-13 12:30:00,38.75,38.79,38.71,38.74,10200.0,36.6308,36.6686,36.593,36.6214,10200.0
2021-05-13 13:00:00,38.74,38.79,38.71,38.71,19500.0,36.6214,36.6686,36.593,36.593,19500.0
2021-05-13 13:30:00,38.71,38.71,38.63,38.67,33183.0,36.593,36.593,36.5174,36.5552,33183.0
2021-05-13 14:00:00,38.67,38.8,38.67,38.79,19494.0,36.5552,36.6781,36.5552,36.6686,19494.0
2021-05-13 14:30:00,38.79,38.82,38.79,38.8,5500.0,36.6686,36.697,36.6686,36.6781,5500.0
2021-05-13 15:00:00,38.81,38.82,38.76,38.8,21030.0,36.6876,36.697,36.6403,36.6781,21030.0
2021-05-13 15:30:00,38.8,38.8,38.73,38.73,171498.0,36.6781,36.6781,36.6119,36.6119,171498.0
2021-05-14 09:30:00,39.7,39.79,39.67,39.79,148686.0,37.5289,37.614,37.5005,37.614,148686.0
2021-05-14 10:00:00,39.77,39.8,39.74,39.77,34258.0,37.5951,37.6234,37.5667,37.5951,34258.0
2021-05-14 10:30:00,39.76,39.8,39.74,39.8,20051.0,37.5856,37.6234,37.5667,37.6234,20051.0
2021-05-14 11:00:00,39.8,39.87,39.78,39.87,48870.0,37.6234,37.6896,37.6045,37.6896,48870.0
2021-05-14 11:30:00,39.87,39.88,39.84,39.87,57279.0,37.6896,37.699,37.6612,37.6896,57279.0
2021-05-14 12:00:00,39.87,39.91,39.87,39.9,24903.0,37.6896,37.7274,37.6896,37.7179,24903.0
2021-05-14 12:30:00,39.9,39.91,39.88,39.9,9146.0,37.7179,37.7274,37.699,37.7179,9146.0
2021-05-14 13:00:00,39.91,39.91,39.88,39.88,36290.0,37.7274,37.7274,37.699,37.699,36290.0
2021-05-14 13:30:00,39.88,39.9,39.87,39.89,14657.0,37.699,37.7179,37.6896,37.7085,14657.0
2021-05-14 14:00:00,39.89,39.91,39.88,39.91,14937.0,37.7085,37.7274,37.699,37.7274,14937.0
2021-05-14 14:30:00,39.91,39.95,39.9,39.9,23309.0,37.7274,37.7652,37.7179,37.7179,23309.0
2021-05-14 15:00:00,39.91,39.91,39.85,39.86,37577.0,37.7274,37.7274,37.6707,37.6801,37577.0
2021-05-14 15:30:00,39.87,39.9,39.84,39.86,69101.0,37.6896,37.7179,37.6612,37.6801,69101.0
2021-05-17 09:30:00,40.08,40.21,40.08,40.19,69097.0,37.8881,38.011,37.8881,37.9921,69097.0
2021-05-17 10:00:00,40.18,40.3,40.16,40.26,77955.0,37.9826,38.0961,37.9637,38.0583,77955.0
2021-05-17 10:30:00,40.26,40.35,40.26,40.28,39234.0,38.0583,38.1433,38.0583,38.0772,39234.0
2021-05-17 11:00:00,40.28,40.29,40.23,40.27,49095.0,38.0772,38.0866,38.0299,38.0677,49095.0
2021-05-17 11:30:00,40.28,40.34,40.26,40.3,50430.0,38.0772,38.1339,38.0583,38.0961,50430.0
2021-05-17 12:00:00,40.3,40.32,40.28,40.32,37573.0,38.0961,38.115,38.0772,38.115,37573.0
2021-05-17 12:30:00,40.32,40.35,40.3,40.3,27590.0,38.115,38.1433,38.0961,38.0961,27590.0
2021-05-17 13:00:00,40.31,40.31,40.28,40.28,55503.0,38.1055,38.1055,38.0772,38.0772,55503.0
2021-05-17 13:30:00,40.27,40.3,40.25,40.29,20367.0,38.0677,38.0961,38.0488,38.0866,20367.0
2021-05-17 14:00:00,40.29,40.33,40.29,40.3,9600.0,38.0866,38.1244,38.0866,38.0961,9600.0
2021-05-17 14:30:00,40.31,40.31,40.3,40.31,12621.0,38.1055,38.1055,38.0961,38.1055,12621.0
2021-05-17 15:00:00,40.32,40.35,40.3,40.31,18031.0,38.115,38.1433,38.0961,38.1055,18031.0
2021-05-17 15:30:00,40.31,40.33,40.3,40.3,64427.0,38.1055,38.1244,38.0961,38.0961,64427.0
2021-05-18 09:30:00,40.39,40.4,40.33,40.35,72556.0,38.1811,38.1906,38.1244,38.1433,72556.0
2021-05-18 10:00:00,40.34,40.41,40.32,40.41,11536.0,38.1339,38.2001,38.115,38.2001,11536.0
2021-05-18 10:30:00,40.42,40.44,40.39,40.43,13878.0,38.2095,38.2284,38.1811,38.219,13878.0
2021-05-18 11:00:00,40.42,40.44,40.41,40.44,24280.0,38.2095,38.2284,38.2001,38.2284,24280.0
2021-05-18 11:30:00,40.42,40.42,40.41,40.41,23730.0,38.2095,38.2095,38.2001,38.2001,23730.0
2021-05-18 12:00:00,40.41,40.44,40.41,40.44,15231.0,38.2001,38.2284,38.2001,38.2284,15231.0
2021-05-18 12:30:00,40.44,40.46,40.44,40.45,23524.0,38.2284,38.2473,38.2284,38.2379,23524.0
2021-05-18 13:00:00,40.46,40.49,40.46,40.49,30473.0,38.2473,38.2757,38.2473,38.2757,30473.0
2021-05-18 13:30:00,40.48,40.48,40.47,40.47,14585.0,38.2662,38.2662,38.2568,38.2568,14585.0
2021-05-18 14:00:00,40.46,40.5,40.46,40.48,15752.0,38.2473,38.2851,38.2473,38.2662,15752.0
2021-05-18 14:30:00,40.48,40.48,40.38,40.41,25186.0,38.2662,38.2662,38.1717,38.2001,25186.0
2021-05-18 15:00:00,40.41,40.46,40.41,40.46,52838.0,38.2001,38.2473,38.2001,38.2473,52838.0
2021-05-18 15:30:00,40.47,40.49,40.38,40.38,64915.0,38.2568,38.2757,38.1717,38.1717,64915.0
2021-05-19 09:30:00,40.2,40.29,40.18,40.29,68496.0,38.0015,38.0866,37.9826,38.0866,68496.0
2021-05-19 10:00:00,40.27,40.27,40.08,40.27,25935.0,38.0677,38.0677,37.8881,38.0677,25935.0
2021-05-19 10:30:00,40.27,40.28,40.22,40.28,33097.0,38.0677,38.0772,38.0204,38.0772,33097.0
2021-05-19 11:00:00,40.24,40.25,40.21,40.22,7050.0,38.0394,38.0488,38.011,38.0204,7050.0
2021-05-19 11:30:00,40.21,40.27,40.2,40.26,26652.0,38.011,38.0677,38.0015,38.0583,26652.0
2021-05-19 12:00:00,40.25,40.3,40.24,40.28,6360.0,38.0488,38.0961,38.0394,38.0772,6360.0
2021-05-19 12:30:00,40.28,40.3,40.27,40.3,10700.0,38.0772,38.0961,38.0677,38.0961,10700.0
2021-05-19 13:00:00,40.3,40.36,40.3,40.33,38771.0,38.0961,38.1528,38.0961,38.1244,38771.0
2021-05-19 13:30:00,40.34,40.34,40.29,40.31,15600.0,38.1339,38.1339,38.0866,38.1055,15600.0
2021-05-19 14:00:00,40.31,40.31,40.11,40.23,75547.0,38.1055,38.1055,37.9165,38.0299,75547.0
2021-05-19 14:30:00,40.26,40.26,40.11,40.15,11300.0,38.0583,38.0583,37.9165,37.9543,11300.0
2021-05-19 15:00:00,40.13,40.18,40.05,40.18,47800.0,37.9354,37.9826,37.8597,37.9826,47800.0
2021-05-19 15:30:00,40.17,40.19,40.11,40.19,15212.0,37.9732,37.9921,37.9165,37.9921,15212.0
2021-05-20 09:30:00,40.5,40.58,40.47,40.58,57527.0,38.2851,38.3608,38.2568,38.3608,57527.0
2021-05-20 10:00:00,40.56,40.62,40.56,40.61,45366.0,38.3419,38.3986,38.3419,38.3891,45366.0
2021-05-20 10:30:00,40.62,40.63,40.6,40.6,21400.0,38.3986,38.408,38.3797,38.3797,21400.0
2021-05-20 11:00:00,40.61,40.63,40.55,40.59,74893.0,38.3891,38.408,38.3324,38.3702,74893.0
2021-05-20 11:30:00,40.59,40.6,40.56,40.57,27729.0,38.3702,38.3797,38.3419,38.3513,27729.0
2021-05-20 12:00:00,40.56,40.56,40.5,40.5,88635.0,38.3419,38.3419,38.2851,38.2851,88635.0
2021-05-20 12:30:00,40.5,40.52,40.48,40.5,26281.0,38.2851,38.304,38.2662,38.2851,26281.0
2021-05-20 13:00:00,40.51,40.55,40.49,40.55,15124.0,38.2946,38.3324,38.2757,38.3324,15124.0
2021-05-20 13:30:00,40.55,40.56,40.5,40.51,27422.0,38.3324,38.3419,38.2851,38.2946,27422.0
2021-05-20 14:00:00,40.51,40.53,40.5,40.53,17400.0,38.2946,38.3135,38.2851,38.3135,17400.0
2021-05-20 14:30:00,40.53,40.58,40.52,40.57,8027.0,38.3135,38.3608,38.304,38.3513,8027.0
2021-05-20 15:00:00,40.58,40.58,40.53,40.58,49198.0,38.3608,38.3608,38.3135,38.3608,49198.0
2021-05-20 15:30:00,40.59,40.59,40.52,40.52,38063.0,38.3702,38.3702,38.304,38.304,38063.0
2021-05-21 09:30:00,40.0,40.08,39.98,40.07,100109.0,37.8125,37.8881,37.7936,37.8786,100109.0
2021-05-21 10:00:00,40.07,40.07,40.0,40.01,16047.0,37.8786,37.8786,37.8125,37.8219,16047.0
2021-05-21 10:30:00,40.02,40.03,39.96,39.96,11710.0,37.8314,37.8408,37.7747,37.7747,11710.0
2021-05-21 11:00:00,39.98,39.99,39.95,39.95,12292.0,37.7936,37.803,37.7652,37.7652,12292.0
2021-05-21 11:30:00,39.96,39.96,39.92,39.92,4700.0,37.7747,37.7747,37.7369,37.7369,4700.0
2021-05-21 12:00:00,39.91,39.92,39.85,39.91,53585.0,37.7274,37.7369,37.6707,37.7274,53585.0
2021-05-21 12:30:00,39.92,39.93,39.85,39.88,32062.0,37.7369,37.7463,37.6707,37.699,32062.0
2021-05-21 13:00:00,39.88,39.89,39.88,39.88,2016.0,37.699,37.7085,37.699,37.699,2016.0
2021-05-21 13:30:00,39.9,39.91,39.89,39.9,2274.0,37.7179,37.7274,37.7085,37.7179,2274.0
2021-05-21 14:00:00,39.9,39.92,39.9,39.9,31788.0,37.7179,37.7369,37.7179,37.7179,31788.0
2021-05-21 14:30:00,39.9,39.9,39.85,39.87,18536.0,37.7179,37.7179,37.6707,37.6896,18536.0
2021-05-21 15:00:00,39.87,39.93,39.87,39.91,38558.0,37.6896,37.7463,37.6896,37.7274,38558.0
2021-05-21 15:30:00,39.91,39.91,39.86,39.86,156181.0,37.7274,37.7274,37.6801,37.6801,156181.0
2021-05-24 09:30:00,40.24,40.36,40.24,40.34,28608.0,38.0394,38.1528,38.0394,38.1339,28608.0
2021-05-24 10:00:00,40.35,40.4,40.35,40.38,54929.0,38.1433,38.1906,38.1433,38.1717,54929.0
2021-05-24 10:30:00,40.38,40.42,40.38,40.42,21923.0,38.1717,38.2095,38.1717,38.2095,21923.0
2021-05-24 11:00:00,40.44,40.45,40.43,40.43,25911.0,38.2284,38.2379,38.219,38.219,25911.0
2021-05-24 11:30:00,40.43,40.44,40.42,40.42,8500.0,38.219,38.2284,38.2095,38.2095,8500.0
2021-05-24 12:00:00,40.43,40.44,40.41,40.42,7900.0,38.219,38.2284,38.2001,38.2095,7900.0
2021-05-24 12:30:00,40.45,40.47,40.45,40.45,5846.0,38.2379,38.2568,38.2379,38.2379,5846.0
2021-05-24 13:00:00,40.45,40.45,40.44,40.44,8600.0,38.2379,38.2379,38.2284,38.2284,8600.0
2021-05-24 13:30:00,40.45,40.47,40.43,40.43,22400.0,38.2379,38.2568,38.219,38.219,22400.0
2021-05-24 14:00:00,40.43,40.43,40.42,40.42,19435.0,38.219,38.219,38.2095,38.2095,19435.0
2021-05-24 14:30:00,40.43,40.43,40.42,40.43,18700.0,38.219,38.219,38.2095,38.219,18700.0
2021-05-24 15:00:00,40.43,40.44,40.42,40.43,25492.0,38.219,38.2284,38.2095,38.219,25492.0
2021-05-24 15:30:00,40.44,40.44,40.37,40.37,118124.0,38.2284,38.2284,38.1622,38.1622,118124.0
2021-05-25 09:30:00,41.78,41.97,41.77,41.95,227379.0,39.4951,39.6747,39.4857,39.6558,227379.0
2021-05-25 10:00:00,41.95,42.02,41.95,42.0,161528.0,39.6558,39.722,39.6558,39.7031,161528.0
2021-05-25 10:30:00,42.0,42.02,41.97,41.98,73450.0,39.7031,39.722,39.6747,39.6842,73450.0
2021-05-25 11:00:00,41.98,41.99,41.89,41.89,47380.0,39.6842,39.6936,39.5991,39.5991,47380.0
2021-05-25 11:30:00,41.89,41.95,41.88,41.95,64934.0,39.5991,39.6558,39.5897,39.6558,64934.0
2021-05-25 12:00:00,41.95,41.96,41.91,41.96,27285.0,39.6558,39.6653,39.618,39.6653,27285.0
2021-05-25 12:30:00,41.96,41.99,41.96,41.99,20969.0,39.6653,39.6936,39.6653,39.6936,20969.0
2021-05-25 13:00:00,41.99,42.01,41.95,42.0,41992.0,39.6936,39.7126,39.6558,39.7031,41992.0
2021-05-25 13:30:00,42.0,42.01,41.97,41.98,7156.0,39.7031,39.7126,39.6747,39.6842,7156.0
2021-05-25 14:00:00,41.98,41.98,41.96,41.96,13542.0,39.6842,39.6842,39.6653,39.6653,13542.0
2021-05-25 14:30:00,41.96,41.97,41.95,41.95,34633.0,39.6653,39.6747,39.6558,39.6558,34633.0
2021-05-25 15:00:00,41.95,41.95,41.9,41.94,27799.0,39.6558,39.6558,39.6086,39.6464,27799.0
2021-05-25 15:30:00,41.94,41.94,41.89,41.91,204687.0,39.6464,39.6464,39.5991,39.618,204687.0
2021-05-26 09:30:00,41.8,41.91,41.8,41.91,209734.0,39.514,39.618,39.514,39.618,209734.0
2021-05-26 10:00:00,41.91,41.94,41.9,41.94,46367.0,39.618,39.6464,39.6086,39.6464,46367.0
2021-05-26 10:30:00,41.94,41.98,41.94,41.95,90500.0,39.6464,39.6842,39.6464,39.6558,90500.0
2021-05-26 11:00:00,41.96,41.98,41.94,41.96,51951.0,39.6653,39.6842,39.6464,39.6653,51951.0
2021-05-26 11:30:00,41.96,41.98,41.94,41.97,63300.0,39.6653,39.6842,39.6464,39.6747,63300.0
2021-05-26 12:00:00,41.97,41.98,41.97,41.98,11499.0,39.6747,39.6842,39.6747,39.6842,11499.0
2021-05-26 12:30:00,41.98,42.02,41.98,42.02,59333.0,39.6842,39.722,39.6842,39.722,59333.0
2021-05-26 13:00:00,42.02,42.02,42.01,42.02,22574.0,39.722,39.722,39.7126,39.722,22574.0
2021-05-26 13:30:00,42.04,42.05,42.02,42.03,35921.0,39.7409,39.7504,39.722,39.7315,35921.0
2021-05-26 14:00:00,42.03,42.08,42.02,42.08,182144.0,39.7315,39.7787,39.722,39.7787,182144.0
2021-05-26 14:30:00,42.08,42.08,42.05,42.05,82413.0,39.7787,39.7787,39.7504,39.7504,82413.0
2021-05-26 15:00:00,42.05,42.08,42.05,42.05,108081.0,39.7504,39.7787,39.7504,39.7504,108081.0
2021-05-26 15:30:00,42.06,42.09,42.03,42.04,422533.0,39.7598,39.7882,39.7315,39.7409,422533.0
2021-05-27 09:30:00,42.2,42.2,42.06,42.08,134957.0,39.8922,39.8922,39.7598,39.7787,134957.0
2021-05-27 10:00:00,42.08,42.12,42.08,42.11,29288.0,39.7787,39.8165,39.7787,39.8071,29288.0
2021-05-27 10:30:00,42.12,42.15,42.11,42.15,47391.0,39.8165,39.8449,39.8071,39.8449,47391.0
2021-05-27 11:00:00,42.15,42.16,42.09,42.09,42059.0,39.8449,39.8544,39.7882,39.7882,42059.0
2021-05-27 11:30:00,42.08,42.14,42.07,42.13,30501.0,39.7787,39.8354,39.7693,39.826,30501.0
2021-05-27 12:00:00,42.14,42.15,42.09,42.09,15793.0,39.8354,39.8449,39.7882,39.7882,15793.0
2021-05-27 12:30:00,42.09,42.1,42.09,42.1,11017.0,39.7882,39.7976,39.7882,39.7976,11017.0
2021-05-27 13:00:00,42.1,42.13,42.1,42.1,26829.0,39.7976,39.826,39.7976,39.7976,26829.0
2021-05-27 13:30:00,42.1,42.13,42.1,42.12,28134.0,39.7976,39.826,39.7976,39.8165,28134.0
2021-05-27 14:00:00,42.12,42.13,42.1,42.13,17663.0,39.8165,39.826,39.7976,39.826,17663.0
2021-05-27 14:30:00,42.13,42.16,42.13,42.16,62950.0,39.826,39.8544,39.826,39.8544,62950.0
2021-05-27 15:00:00,42.16,42.16,42.15,42.15,58233.0,39.8544,39.8544,39.8449,39.8449,58233.0
2021-05-27 15:30:00,42.15,42.23,42.15,42.2,111492.0,39.8449,39.9205,39.8449,39.8922,111492.0
2021-05-28 09:30:00,41.99,42.13,41.95,42.12,93893.0,39.6936,39.826,39.6558,39.8165,93893.0
2021-05-28 10:00:00,42.11,42.11,42.02,42.02,89546.0,39.8071,39.8071,39.722,39.722,89546.0
2021-05-28 10:30:00,42.03,42.09,42.03,42.08,30969.0,39.7315,39.7882,39.7315,39.7787,30969.0
2021-05-28 11:00:00,42.08,42.1,42.08,42.09,33425.0,39.7787,39.7976,39.7787,39.7882,33425.0
2021-05-28 11:30:00,42.11,42.15,42.11,42.13,37869.0,39.8071,39.8449,39.8071,39.826,37869.0
2021-05-28 12:00:00,42.13,42.16,42.13,42.13,22718.0,39.826,39.8544,39.826,39.826,22718.0
2021-05-28 12:30:00,42.13,42.15,42.11,42.15,14379.0,39.826,39.8449,39.8071,39.8449,14379.0
2021-05-28 13:00:00,42.15,42.15,42.15,42.15,2401.0,39.8449,39.8449,39.8449,39.8449,2401.0
2021-05-28 13:30:00,42.15,42.16,42.14,42.16,4365.0,39.8449,39.8544,39.8354,39.8544,4365.0
2021-05-28 14:00:00,42.16,42.16,42.15,42.16,11181.0,39.8544,39.8544,39.8449,39.8544,11181.0
2021-05-28 14:30:00,42.17,42.19,42.17,42.18,5899.0,39.8638,39.8827,39.8638,39.8733,5899.0
2021-05-28 15:00:00,42.19,42.21,42.19,42.21,14802.0,39.8827,39.9016,39.8827,39.9016,14802.0
2021-05-28 15:30:00,42.2,42.23,42.12,42.12,114081.0,39.8922,39.9205,39.8165,39.8165,114081.0
2021-06-01 09:30:00,42.14,42.18,42.01,42.08,165621.0,39.8354,39.8733,39.7126,39.7787,165621.0
2021-06-01 10:00:00,42.08,42.13,42.04,42.09,87336.0,39.7787,39.826,39.7409,39.7882,87336.0
2021-06-01 10:30:00,42.09,42.11,42.02,42.06,129580.0,39.7882,39.8071,39.722,39.7598,129580.0
2021-06-01 11:00:00,42.06,42.08,42.03,42.05,22726.0,39.7598,39.7787,39.7315,39.7504,22726.0
2021-06-01 11:30:00,42.05,42.09,42.05,42.08,36579.0,39.7504,39.7882,39.7504,39.7787,36579.0
2021-06-01 12:00:00,42.07,42.07,42.03,42.06,40650.0,39.7693,39.7693,39.7315,39.7598,40650.0
2021-06-01 12:30:00,42.05,42.08,42.05,42.06,27167.0,39.7504,39.7787,39.7504,39.7598,27167.0
2021-06-01 13:00:00,42.05,42.05,42.02,42.04,50400.0,39.7504,39.7504,39.722,39.7409,50400.0
2021-06-01 13:30:00,42.03,42.07,42.03,42.07,38169.0,39.7315,39.7693,39.7315,39.7693,38169.0
2021-06-01 14:00:00,42.08,42.09,42.07,42.09,26401.0,39.7787,39.7882,39.7693,39.7882,26401.0
2021-06-01 14:30:00,42.09,42.12,42.09,42.12,27383.0,39.7882,39.8165,39.7882,39.8165,27383.0
2021-06-01 15:00:00,42.12,42.15,42.08,42.11,160221.0,39.8165,39.8449,39.7787,39.8071,160221.0
2021-06-01 15:30:00,42.11,42.12,42.05,42.07,170267.0,39.8071,39.8165,39.7504,39.7693,170267.0
2021-06-02 09:30:00,41.75,41.75,41.65,41.7,95847.0,39.4668,39.4668,39.3722,39.4195,95847.0
2021-06-02 10:00:00,41.7,41.72,41.68,41.7,8617.0,39.4195,39.4384,39.4006,39.4195,8617.0
2021-06-02 10:30:00,41.7,41.71,41.69,41.7,15680.0,39.4195,39.429,39.4101,39.4195,15680.0
2021-06-02 11:00:00,41.72,41.73,41.7,41.73,10798.0,39.4384,39.4479,39.4195,39.4479,10798.0
2021-06-02 11:30:00,41.73,41.75,41.72,41.72,25629.0,39.4479,39.4668,39.4384,39.4384,25629.0
2021-06-02 12:00:00,41.72,41.72,41.69,41.7,26429.0,39.4384,39.4384,39.4101,39.4195,26429.0
2021-06-02 12:30:00,41.69,41.72,41.69,41.71,10736.0,39.4101,39.4384,39.4101,39.429,10736.0
2021-06-02 13:00:00,41.7,41.71,41.66,41.67,17577.0,39.4195,39.429,39.3817,39.3911,17577.0
2021-06-02 13:30:00,41.68,41.7,41.67,41.69,8862.0,39.4006,39.4195,39.3911,39.4101,8862.0
2021-06-02 14:00:00,41.7,41.7,41.67,41.7,14845.0,39.4195,39.4195,39.3911,39.4195,14845.0
2021-06-02 14:30:00,41.71,41.71,41.7,41.71,3379.0,39.429,39.429,39.4195,39.429,3379.0
2021-06-02 15:00:00,41.7,41.72,41.7,41.7,13016.0,39.4195,39.4384,39.4195,39.4195,13016.0
2021-06-02 15:30:00,41.7,41.71,41.68,41.68,130058.0,39.4195,39.429,39.4006,39.4006,130058.0
2021-06-03 09:30:00,41.3,41.32,41.11,41.15,124099.0,39.0414,39.0603,38.8618,38.8996,124099.0
2021-06-03 10:00:00,41.15,41.22,41.15,41.2,46875.0,38.8996,38.9658,38.8996,38.9469,46875.0
2021-06-03 10:30:00,41.19,41.27,41.18,41.27,36175.0,38.9374,39.013,38.9279,39.013,36175.0
2021-06-03 11:00:00,41.27,41.29,41.26,41.27,52005.0,39.013,39.0319,39.0036,39.013,52005.0
2021-06-03 11:30:00,41.27,41.27,41.19,41.2,71637.0,39.013,39.013,38.9374,38.9469,71637.0
2021-06-03 12:00:00,41.2,41.2,41.15,41.17,76148.0,38.9469,38.9469,38.8996,38.9185,76148.0
2021-06-03 12:30:00,41.17,41.18,41.16,41.17,45640.0,38.9185,38.9279,38.909,38.9185,45640.0
2021-06-03 13:00:00,41.16,41.23,41.16,41.22,39558.0,38.909,38.9752,38.909,38.9658,39558.0
2021-06-03 13:30:00,41.22,41.23,41.2,41.2,25884.0,38.9658,38.9752,38.9469,38.9469,25884.0
2021-06-03 14:00:00,41.2,41.2,41.2,41.2,25162.0,38.9469,38.9469,38.9469,38.9469,25162.0
2021-06-03 14:30:00,41.2,41.2,41.17,41.17,61832.0,38.9469,38.9469,38.9185,38.9185,61832.0
2021-06-03 15:00:00,41.17,41.19,41.17,41.19,16197.0,38.9185,38.9374,38.9185,38.9374,16197.0
2021-06-03 15:30:00,41.19,41.2,41.18,41.2,65645.0,38.9374,38.9469,38.9279,38.9469,65645.0
2021-06-04 09:30:00,41.59,41.68,41.59,41.64,42509.0,39.3155,39.4006,39.3155,39.3628,42509.0
2021-06-04 10:00:00,41.64,41.66,41.62,41.63,15910.0,39.3628,39.3817,39.3439,39.3533,15910.0
2021-06-04 10:30:00,41.64,41.64,41.61,41.62,1581.0,39.3628,39.3628,39.3344,39.3439,1581.0
2021-06-04 11:00:00,41.6,41.63,41.6,41.6,7678.0,39.325,39.3533,39.325,39.325,7678.0
2021-06-04 11:30:00,41.62,41.63,41.62,41.63,14550.0,39.3439,39.3533,39.3439,39.3533,14550.0
2021-06-04 12:00:00,41.62,41.65,41.62,41.65,16600.0,39.3439,39.3722,39.3439,39.3722,16600.0
2021-06-04 12:30:00,41.65,41.67,41.65,41.66,78302.0,39.3722,39.3911,39.3722,39.3817,78302.0
2021-06-04 13:00:00,41.66,41.69,41.66,41.69,34842.0,39.3817,39.4101,39.3817,39.4101,34842.0
2021-06-04 13:30:00,41.69,41.69,41.69,41.69,500.0,39.4101,39.4101,39.4101,39.4101,500.0
2021-06-04 14:00:00,41.69,41.7,41.69,41.7,2541.0,39.4101,39.4195,39.4101,39.4195,2541.0
2021-06-04 14:30:00,41.7,41.7,41.68,41.68,12880.0,39.4195,39.4195,39.4006,39.4006,12880.0
2021-06-04 15:00:00,41.67,41.67,41.66,41.66,3100.0,39.3911,39.3911,39.3817,39.3817,3100.0
2021-06-04 15:30:00,41.66,41.69,41.65,41.65,67115.0,39.3817,39.4101,39.3722,39.3722,67115.0
2021-06-07 09:30:00,41.52,41.6,41.4,41.43,48788.0,39.2494,39.325,39.1359,39.1643,48788.0
2021-06-07 10:00:00,41.42,41.42,41.4,41.4,45000.0,39.1548,39.1548,39.1359,39.1359,45000.0
2021-06-07 10:30:00,41.41,41.45,41.4,41.45,57734.0,39.1454,39.1832,39.1359,39.1832,57734.0
2021-06-07 11:00:00,41.46,41.48,41.43,41.44,17255.0,39.1926,39.2115,39.1643,39.1737,17255.0
2021-06-07 11:30:00,41.44,41.45,41.41,41.45,24200.0,39.1737,39.1832,39.1454,39.1832,24200.0
2021-06-07 12:00:00,41.46,41.5,41.46,41.48,16545.0,39.1926,39.2304,39.1926,39.2115,16545.0
2021-06-07 12:30:00,41.48,41.52,41.48,41.52,6814.0,39.2115,39.2494,39.2115,39.2494,6814.0
2021-06-07 13:00:00,41.52,41.52,41.51,41.52,22673.0,39.2494,39.2494,39.2399,39.2494,22673.0
2021-06-07 13:30:00,41.52,41.52,41.51,41.51,14800.0,39.2494,39.2494,39.2399,39.2399,14800.0
2021-06-07 14:00:00,41.52,41.54,41.52,41.54,18500.0,39.2494,39.2683,39.2494,39.2683,18500.0
2021-06-07 14:30:00,41.54,41.56,41.54,41.56,27600.0,39.2683,39.2872,39.2683,39.2872,27600.0
2021-06-07 15:00:00,41.56,41.58,41.56,41.58,11619.0,39.2872,39.3061,39.2872,39.3061,11619.0
2021-06-07 15:30:00,41.59,41.59,41.56,41.58,56662.0,39.3155,39.3155,39.2872,39.3061,56662.0
2021-06-08 09:30:00,41.2,41.22,41.07,41.1,102881.0,38.9469,38.9658,38.824,38.8523,102881.0
2021-06-08 10:00:00,41.1,41.15,41.1,41.12,55635.0,38.8523,38.8996,38.8523,38.8712,55635.0
2021-06-08 10:30:00,41.12,41.12,41.1,41.1,13550.0,38.8712,38.8712,38.8523,38.8523,13550.0
2021-06-08 11:00:00,41.1,41.1,41.01,41.06,85761.0,38.8523,38.8523,38.7672,38.8145,85761.0
2021-06-08 11:30:00,41.08,41.12,41.08,41.12,9699.0,38.8334,38.8712,38.8334,38.8712,9699.0
2021-06-08 12:00:00,41.12,41.13,41.12,41.12,13499.0,38.8712,38.8807,38.8712,38.8712,13499.0
2021-06-08 12:30:00,41.12,41.13,41.12,41.13,6000.0,38.8712,38.8807,38.8712,38.8807,6000.0
2021-06-08 13:00:00,41.13,41.13,41.13,41.13,0.0,38.8807,38.8807,38.8807,38.8807,0.0
2021-06-08 13:30:00,41.13,41.13,41.13,41.13,6000.0,38.8807,38.8807,38.8807,38.8807,6000.0
2021-06-08 14:00:00,41.13,41.14,41.13,41.14,10163.0,38.8807,38.8901,38.8807,38.8901,10163.0
2021-06-08 14:30:00,41.14,41.15,41.14,41.15,1337.0,38.8901,38.8996,38.8901,38.8996,1337.0
2021-06-08 15:00:00,41.16,41.16,41.15,41.15,52758.0,38.909,38.909,38.8996,38.8996,52758.0
2021-06-08 15:30:00,41.15,41.15,41.11,41.11,108659.0,38.8996,38.8996,38.8618,38.8618,108659.0
2021-06-09 09:30:00,41.19,41.23,41.14,41.18,103315.0,38.9374,38.9752,38.8901,38.9279,103315.0
2021-06-09 10:00:00,41.19,41.19,41.1,41.15,11097.0,38.9374,38.9374,38.8523,38.8996,11097.0
2021-06-09 10:30:00,41.13,41.13,41.1,41.1,20500.0,38.8807,38.8807,38.8523,38.8523,20500.0
2021-06-09 11:00:00,41.12,41.13,41.11,41.11,5100.0,38.8712,38.8807,38.8618,38.8618,5100.0
2021-06-09 11:30:00,41.12,41.14,41.11,41.11,16877.0,38.8712,38.8901,38.8618,38.8618,16877.0
2021-06-09 12:00:00,41.11,41.12,41.11,41.12,2600.0,38.8618,38.8712,38.8618,38.8712,2600.0
2021-06-09 12:30:00,41.12,41.13,41.12,41.13,10300.0,38.8712,38.8807,38.8712,38.8807,10300.0
2021-06-09 13:00:00,41.14,41.16,41.13,41.14,22634.0,38.8901,38.909,38.8807,38.8901,22634.0
2021-06-09 13:30:00,41.13,41.13,41.12,41.12,5900.0,38.8807,38.8807,38.8712,38.8712,5900.0
2021-06-09 14:00:00,41.13,41.13,41.12,41.12,4200.0,38.8807,38.8807,38.8712,38.8712,4200.0
2021-06-09 14:30:00,41.13,41.13,41.11,41.12,12280.0,38.8807,38.8807,38.8618,38.8712,12280.0
2021-06-09 15:00:00,41.12,41.12,41.1,41.1,1603.0,38.8712,38.8712,38.8523,38.8523,1603.0
2021-06-09 15:30:00,41.08,41.1,41.08,41.09,26572.0,38.8334,38.8523,38.8334,38.8429,26572.0
2021-06-10 09:30:00,41.4,41.46,41.31,41.46,18179.0,39.1359,39.1926,39.0508,39.1926,18179.0
2021-06-10 10:00:00,41.47,41.52,41.47,41.51,24903.0,39.2021,39.2494,39.2021,39.2399,24903.0
2021-06-10 10:30:00,41.51,41.51,41.38,41.4,40625.0,39.2399,39.2399,39.117,39.1359,40625.0
2021-06-10 11:00:00,41.39,41.43,41.39,41.41,33144.0,39.1265,39.1643,39.1265,39.1454,33144.0
2021-06-10 11:30:00,41.42,41.46,41.41,41.46,35188.0,39.1548,39.1926,39.1454,39.1926,35188.0
2021-06-10 12:00:00,41.45,41.46,41.43,41.46,3750.0,39.1832,39.1926,39.1643,39.1926,3750.0
2021-06-10 12:30:00,41.47,41.5,41.47,41.5,24450.0,39.2021,39.2304,39.2021,39.2304,24450.0
2021-06-10 13:00:00,41.51,41.53,41.51,41.51,7400.0,39.2399,39.2588,39.2399,39.2399,7400.0
2021-06-10 13:30:00,41.5,41.52,41.5,41.52,3600.0,39.2304,39.2494,39.2304,39.2494,3600.0
2021-06-10 14:00:00,41.52,41.54,41.52,41.53,4344.0,39.2494,39.2683,39.2494,39.2588,4344.0
2021-06-10 14:30:00,41.52,41.52,41.51,41.52,2795.0,39.2494,39.2494,39.2399,39.2494,2795.0
2021-06-10 15:00:00,41.51,41.51,41.49,41.49,8550.0,39.2399,39.2399,39.221,39.221,8550.0
2021-06-10 15:30:00,41.49,41.52,41.48,41.49,96708.0,39.221,39.2494,39.2115,39.221,96708.0
2021-06-11 09:30:00,41.01,41.14,40.86,40.88,99913.0,38.7672,38.8901,38.6254,38.6444,99913.0
2021-06-11 10:00:00,40.9,40.91,40.77,40.78,11787.0,38.6633,38.6727,38.5404,38.5498,11787.0
2021-06-11 10:30:00,40.78,40.8,40.74,40.8,17400.0,38.5498,38.5687,38.512,38.5687,17400.0
2021-06-11 11:00:00,40.8,40.81,40.78,40.8,17209.0,38.5687,38.5782,38.5498,38.5687,17209.0
2021-06-11 11:30:00,40.8,40.8,40.8,40.8,2399.0,38.5687,38.5687,38.5687,38.5687,2399.0
2021-06-11 12:00:00,40.79,40.79,40.79,40.79,100.0,38.5593,38.5593,38.5593,38.5593,100.0
2021-06-11 12:30:00,40.8,40.8,40.8,40.8,45494.0,38.5687,38.5687,38.5687,38.5687,45494.0
2021-06-11 13:00:00,40.8,40.8,40.79,40.79,7114.0,38.5687,38.5687,38.5593,38.5593,7114.0
2021-06-11 13:30:00,40.8,40.8,40.8,40.8,28955.0,38.5687,38.5687,38.5687,38.5687,28955.0
2021-06-11 14:00:00,40.8,40.81,40.8,40.8,16402.0,38.5687,38.5782,38.5687,38.5687,16402.0
2021-06-11 14:30:00,40.81,40.82,40.81,40.82,15318.0,38.5782,38.5876,38.5782,38.5876,15318.0
2021-06-11 15:00:00,40.83,40.84,40.83,40.84,5550.0,38.5971,38.6065,38.5971,38.6065,5550.0
2021-06-11 15:30:00,40.84,40.86,40.83,40.85,39525.0,38.6065,38.6254,38.5971,38.616,39525.0
2021-06-14 09:30:00,40.72,40.79,40.72,40.76,18565.0,38.4931,38.5593,38.4931,38.5309,18565.0
2021-06-14 10:00:00,40.75,40.75,40.72,40.73,5825.0,38.5215,38.5215,38.4931,38.5026,5825.0
2021-06-14 10:30:00,40.75,40.78,40.75,40.78,5400.0,38.5215,38.5498,38.5215,38.5498,5400.0
2021-06-14 11:00:00,40.77,40.77,40.76,40.77,7039.0,38.5404,38.5404,38.5309,38.5404,7039.0
2021-06-14 11:30:00,40.77,40.77,40.77,40.77,1100.0,38.5404,38.5404,38.5404,38.5404,1100.0
2021-06-14 12:00:00,40.78,40.78,40.77,40.78,7851.0,38.5498,38.5498,38.5404,38.5498,7851.0
2021-06-14 12:30:00,40.77,40.78,40.77,40.77,18375.0,38.5404,38.5498,38.5404,38.5404,18375.0
2021-06-14 13:00:00,40.78,40.78,40.78,40.78,11382.0,38.5498,38.5498,38.5498,38.5498,11382.0
2021-06-14 13:30:00,40.78,40.78,40.77,40.78,7100.0,38.5498,38.5498,38.5404,38.5498,7100.0
2021-06-14 14:00:00,40.77,40.77,40.73,40.74,9500.0,38.5404,38.5404,38.5026,38.512,9500.0
2021-06-14 14:30:00,40.74,40.78,40.74,40.77,12125.0,38.512,38.5498,38.512,38.5404,12125.0
2021-06-14 15:00:00,40.77,40.77,40.76,40.76,26110.0,38.5404,38.5404,38.5309,38.5309,26110.0
2021-06-14 15:30:00,40.76,40.78,40.76,40.78,75148.0,38.5309,38.5498,38.5309,38.5498,75148.0
2021-06-15 09:30:00,40.43,40.43,40.34,40.39,76802.0,38.219,38.219,38.1339,38.1811,76802.0
2021-06-15 10:00:00,40.4,40.41,40.35,40.35,11895.0,38.1906,38.2001,38.1433,38.1433,11895.0
2021-06-15 10:30:00,40.35,40.37,40.34,40.34,5160.0,38.1433,38.1622,38.1339,38.1339,5160.0
2021-06-15 11:00:00,40.33,40.34,40.3,40.31,40418.0,38.1244,38.1339,38.0961,38.1055,40418.0
2021-06-15 11:30:00,40.3,40.31,40.27,40.27,9955.0,38.0961,38.1055,38.0677,38.0677,9955.0
2021-06-15 12:00:00,40.28,40.3,40.28,40.3,12998.0,38.0772,38.0961,38.0772,38.0961,12998.0
2021-06-15 12:30:00,40.3,40.3,40.27,40.27,7578.0,38.0961,38.0961,38.0677,38.0677,7578.0
2021-06-15 13:00:00,40.27,40.28,40.23,40.23,75741.0,38.0677,38.0772,38.0299,38.0299,75741.0
2021-06-15 13:30:00,40.24,40.27,40.24,40.26,30619.0,38.0394,38.0677,38.0394,38.0583,30619.0
2021-06-15 14:00:00,40.26,40.27,40.26,40.27,11037.0,38.0583,38.0677,38.0583,38.0677,11037.0
2021-06-15 14:30:00,40.27,40.27,40.26,40.27,25189.0,38.0677,38.0677,38.0583,38.0677,25189.0
2021-06-15 15:00:00,40.27,40.28,40.27,40.27,9406.0,38.0677,38.0772,38.0677,38.0677,9406.0
2021-06-15 15:30:00,40.27,40.3,40.26,40.27,107922.0,38.0677,38.0961,38.0583,38.0677,107922.0
2021-06-16 09:30:00,39.83,39.88,39.78,39.83,80340.0,37.6518,37.699,37.6045,37.6518,80340.0
2021-06-16 10:00:00,39.82,39.82,39.8,39.81,17626.0,37.6423,37.6423,37.6234,37.6329,17626.0
2021-06-16 10:30:00,39.81,39.84,39.81,39.83,7713.0,37.6329,37.6612,37.6329,37.6518,7713.0
2021-06-16 11:00:00,39.83,39.88,39.83,39.85,38738.0,37.6518,37.699,37.6518,37.6707,38738.0
2021-06-16 11:30:00,39.85,39.87,39.83,39.83,48699.0,37.6707,37.6896,37.6518,37.6518,48699.0
2021-06-16 12:00:00,39.83,39.84,39.81,39.81,17876.0,37.6518,37.6612,37.6329,37.6329,17876.0
2021-06-16 12:30:00,39.82,39.83,39.8,39.8,38302.0,37.6423,37.6518,37.6234,37.6234,38302.0
2021-06-16 13:00:00,39.8,39.84,39.8,39.81,30162.0,37.6234,37.6612,37.6234,37.6329,30162.0
2021-06-16 13:30:00,39.81,39.83,39.79,39.81,20637.0,37.6329,37.6518,37.614,37.6329,20637.0
2021-06-16 14:00:00,39.79,39.79,39.37,39.45,87512.0,37.614,37.614,37.2169,37.2926,87512.0
2021-06-16 14:30:00,39.47,39.47,39.3,39.37,82743.0,37.3115,37.3115,37.1508,37.2169,82743.0
2021-06-16 15:00:00,39.37,39.46,39.37,39.45,86793.0,37.2169,37.302,37.2169,37.2926,86793.0
2021-06-16 15:30:00,39.45,39.45,39.33,39.33,122058.0,37.2926,37.2926,37.1791,37.1791,122058.0
2021-06-17 09:30:00,39.64,39.72,39.61,39.69,143910.0,37.4722,37.5478,37.4438,37.5194,143910.0
2021-06-17 10:00:00,39.68,39.69,39.66,39.69,43270.0,37.51,37.5194,37.4911,37.5194,43270.0
2021-06-17 10:30:00,39.69,39.71,39.67,39.68,65083.0,37.5194,37.5383,37.5005,37.51,65083.0
2021-06-17 11:00:00,39.67,39.67,39.56,39.61,105427.0,37.5005,37.5005,37.3965,37.4438,105427.0
2021-06-17 11:30:00,39.61,39.63,39.57,39.57,34777.0,37.4438,37.4627,37.406,37.406,34777.0
2021-06-17 12:00:00,39.57,39.57,39.49,39.5,97904.0,37.406,37.406,37.3304,37.3398,97904.0
2021-06-17 12:30:00,39.49,39.51,39.48,39.49,35762.0,37.3304,37.3493,37.3209,37.3304,35762.0
2021-06-17 13:00:00,39.49,39.6,39.49,39.6,106585.0,37.3304,37.4344,37.3304,37.4344,106585.0
2021-06-17 13:30:00,39.61,39.64,39.61,39.63,12100.0,37.4438,37.4722,37.4438,37.4627,12100.0
2021-06-17 14:00:00,39.62,39.63,39.59,39.63,21443.0,37.4533,37.4627,37.4249,37.4627,21443.0
2021-06-17 14:30:00,39.61,39.62,39.6,39.62,8749.0,37.4438,37.4533,37.4344,37.4533,8749.0
2021-06-17 15:00:00,39.62,39.65,39.62,39.65,64358.0,37.4533,37.4816,37.4533,37.4816,64358.0
2021-06-17 15:30:00,39.65,39.65,39.59,39.59,109058.0,37.4816,37.4816,37.4249,37.4249,109058.0
2021-06-18 09:30:00,39.35,39.41,39.31,39.38,287328.0,37.198,37.2547,37.1602,37.2264,287328.0
2021-06-18 10:00:00,39.38,39.4,39.34,39.37,224300.0,37.2264,37.2453,37.1886,37.2169,224300.0
2021-06-18 10:30:00,39.37,39.4,39.34,39.36,102403.0,37.2169,37.2453,37.1886,37.2075,102403.0
2021-06-18 11:00:00,39.37,39.38,39.33,39.33,27548.0,37.2169,37.2264,37.1791,37.1791,27548.0
2021-06-18 11:30:00,39.33,39.38,39.32,39.38,10943.0,37.1791,37.2264,37.1697,37.2264,10943.0
2021-06-18 12:00:00,39.38,39.42,39.38,39.41,32510.0,37.2264,37.2642,37.2264,37.2547,32510.0
2021-06-18 12:30:00,39.41,39.42,39.39,39.4,7000.0,37.2547,37.2642,37.2358,37.2453,7000.0
2021-06-18 13:00:00,39.4,39.45,39.4,39.43,20708.0,37.2453,37.2926,37.2453,37.2736,20708.0
2021-06-18 13:30:00,39.43,39.45,39.42,39.44,13799.0,37.2736,37.2926,37.2642,37.2831,13799.0
2021-06-18 14:00:00,39.43,39.45,39.41,39.41,11626.0,37.2736,37.2926,37.2547,37.2547,11626.0
2021-06-18 14:30:00,39.41,39.41,39.39,39.41,10808.0,37.2547,37.2547,37.2358,37.2547,10808.0
2021-06-18 15:00:00,39.41,39.44,39.41,39.43,15433.0,37.2547,37.2831,37.2547,37.2736,15433.0
2021-06-18 15:30:00,39.43,39.44,39.4,39.4,59104.0,37.2736,37.2831,37.2453,37.2453,59104.0
2021-06-21 09:30:00,39.47,39.61,39.44,39.48,179151.0,37.3115,37.4438,37.2831,37.3209,179151.0
2021-06-21 10:00:00,39.48,39.51,39.45,39.49,27610.0,37.3209,37.3493,37.2926,37.3304,27610.0
2021-06-21 10:30:00,39.48,39.52,39.48,39.49,5800.0,37.3209,37.3587,37.3209,37.3304,5800.0
2021-06-21 11:00:00,39.5,39.52,39.49,39.52,5700.0,37.3398,37.3587,37.3304,37.3587,5700.0
2021-06-21 11:30:00,39.52,39.52,39.5,39.51,2720.0,37.3587,37.3587,37.3398,37.3493,2720.0
2021-06-21 12:00:00,39.51,39.51,39.51,39.51,900.0,37.3493,37.3493,37.3493,37.3493,900.0
2021-06-21 12:30:00,39.51,39.52,39.51,39.52,10606.0,37.3493,37.3587,37.3493,37.3587,10606.0
2021-06-21 13:00:00,39.51,39.52,39.51,39.52,3324.0,37.3493,37.3587,37.3493,37.3587,3324.0
2021-06-21 13:30:00,39.52,39.56,39.52,39.55,20793.0,37.3587,37.3965,37.3587,37.3871,20793.0
2021-06-21 14:00:00,39.55,39.55,39.53,39.55,6300.0,37.3871,37.3871,37.3682,37.3871,6300.0
2021-06-21 14:30:00,39.55,39.58,39.55,39.58,5600.0,37.3871,37.4154,37.3871,37.4154,5600.0
2021-06-21 15:00:00,39.59,39.59,39.56,39.56,3282.0,37.4249,37.4249,37.3965,37.3965,3282.0
2021-06-21 15:30:00,39.57,39.62,39.57,39.6,74324.0,37.406,37.4533,37.406,37.4344,74324.0
2021-06-22 09:30:00,39.53,39.53,39.47,39.48,37102.0,37.3682,37.3682,37.3115,37.3209,37102.0
2021-06-22 10:00:00,39.47,39.52,39.45,39.52,57683.0,37.3115,37.3587,37.2926,37.3587,57683.0
2021-06-22 10:30:00,39.52,39.52,39.51,39.51,19700.0,37.3587,37.3587,37.3493,37.3493,19700.0
2021-06-22 11:00:00,39.5,39.52,39.5,39.52,4497.0,37.3398,37.3587,37.3398,37.3587,4497.0
2021-06-22 11:30:00,39.51,39.51,39.51,39.51,100.0,37.3493,37.3493,37.3493,37.3493,100.0
2021-06-22 12:00:00,39.51,39.55,39.51,39.55,37045.0,37.3493,37.3871,37.3493,37.3871,37045.0
2021-06-22 12:30:00,39.55,39.55,39.54,39.55,19075.0,37.3871,37.3871,37.3776,37.3871,19075.0
2021-06-22 13:00:00,39.55,39.55,39.54,39.55,37925.0,37.3871,37.3871,37.3776,37.3871,37925.0
2021-06-22 13:30:00,39.55,39.56,39.55,39.55,104652.0,37.3871,37.3965,37.3871,37.3871,104652.0
2021-06-22 14:00:00,39.55,39.55,39.52,39.52,59575.0,37.3871,37.3871,37.3587,37.3587,59575.0
2021-06-22 14:30:00,39.53,39.55,39.53,39.55,48861.0,37.3682,37.3871,37.3682,37.3871,48861.0
2021-06-22 15:00:00,39.55,39.58,39.54,39.58,42642.0,37.3871,37.4154,37.3776,37.4154,42642.0
2021-06-22 15:30:00,39.58,39.58,39.51,39.52,76272.0,37.4154,37.4154,37.3493,37.3587,76272.0
2021-06-23 09:30:00,39.74,39.83,39.73,39.83,61888.0,37.5667,37.6518,37.5572,37.6518,61888.0
2021-06-23 10:00:00,39.83,39.85,39.8,39.8,23930.0,37.6518,37.6707,37.6234,37.6234,23930.0
2021-06-23 10:30:00,39.8,39.81,39.77,39.8,3921.0,37.6234,37.6329,37.5951,37.6234,3921.0
2021-06-23 11:00:00,39.8,39.8,39.73,39.74,54512.0,37.6234,37.6234,37.5572,37.5667,54512.0
2021-06-23 11:30:00,39.74,39.77,39.74,39.77,7053.0,37.5667,37.5951,37.5667,37.5951,7053.0
2021-06-23 12:00:00,39.77,39.77,39.74,39.74,2700.0,37.5951,37.5951,37.5667,37.5667,2700.0
2021-06-23 12:30:00,39.74,39.76,39.71,39.71,24009.0,37.5667,37.5856,37.5383,37.5383,24009.0
2021-06-23 13:00:00,39.7,39.73,39.7,39.73,28223.0,37.5289,37.5572,37.5289,37.5572,28223.0
2021-06-23 13:30:00,39.73,39.73,39.71,39.73,25000.0,37.5572,37.5572,37.5383,37.5572,25000.0
2021-06-23 14:00:00,39.73,39.73,39.72,39.72,5750.0,37.5572,37.5572,37.5478,37.5478,5750.0
2021-06-23 14:30:00,39.72,39.72,39.7,39.72,15716.0,37.5478,37.5478,37.5289,37.5478,15716.0
2021-06-23 15:00:00,39.72,39.73,39.71,39.73,13472.0,37.5478,37.5572,37.5383,37.5572,13472.0
2021-06-23 15:30:00,39.73,39.75,39.69,39.75,61050.0,37.5572,37.5761,37.5194,37.5761,61050.0
2021-06-24 09:30:00,40.0,40.07,39.99,40.07,110431.0,37.8125,37.8786,37.803,37.8786,110431.0
2021-06-24 10:00:00,40.07,40.09,40.06,40.06,14800.0,37.8786,37.8976,37.8692,37.8692,14800.0
2021-06-24 10:30:00,40.06,40.06,40.01,40.02,57635.0,37.8692,37.8692,37.8219,37.8314,57635.0
2021-06-24 11:00:00,40.03,40.06,40.03,40.05,7700.0,37.8408,37.8692,37.8408,37.8597,7700.0
2021-06-24 11:30:00,40.05,40.05,40.04,40.04,19699.0,37.8597,37.8597,37.8503,37.8503,19699.0
2021-06-24 12:00:00,40.03,40.08,40.03,40.07,15907.0,37.8408,37.8881,37.8408,37.8786,15907.0
2021-06-24 12:30:00,40.06,40.07,40.06,40.07,6525.0,37.8692,37.8786,37.8692,37.8786,6525.0
2021-06-24 13:00:00,40.08,40.12,40.08,40.11,16583.0,37.8881,37.9259,37.8881,37.9165,16583.0
2021-06-24 13:30:00,40.11,40.11,40.1,40.1,7300.0,37.9165,37.9165,37.907,37.907,7300.0
2021-06-24 14:00:00,40.1,40.11,40.08,40.09,22890.0,37.907,37.9165,37.8881,37.8976,22890.0
2021-06-24 14:30:00,40.09,40.09,40.08,40.09,3100.0,37.8976,37.8976,37.8881,37.8976,3100.0
2021-06-24 15:00:00,40.09,40.09,40.08,40.08,15500.0,37.8976,37.8976,37.8881,37.8881,15500.0
2021-06-24 15:30:00,40.08,40.1,40.06,40.1,31072.0,37.8881,37.907,37.8692,37.907,31072.0
2021-06-25 09:30:00,40.8,40.83,40.7,40.8,89423.0,38.5687,38.5971,38.4742,38.5687,89423.0
2021-06-25 10:00:00,40.8,40.8,40.74,40.77,15898.0,38.5687,38.5687,38.512,38.5404,15898.0
2021-06-25 10:30:00,40.77,40.77,40.72,40.72,21430.0,38.5404,38.5404,38.4931,38.4931,21430.0
2021-06-25 11:00:00,40.72,40.73,40.7,40.71,30209.0,38.4931,38.5026,38.4742,38.4836,30209.0
2021-06-25 11:30:00,40.71,40.71,40.68,40.68,31880.0,38.4836,38.4836,38.4553,38.4553,31880.0
2021-06-25 12:00:00,40.68,40.69,40.66,40.66,10300.0,38.4553,38.4647,38.4364,38.4364,10300.0
2021-06-25 12:30:00,40.66,40.68,40.66,40.66,13512.0,38.4364,38.4553,38.4364,38.4364,13512.0
2021-06-25 13:00:00,40.66,40.67,40.66,40.66,12890.0,38.4364,38.4458,38.4364,38.4364,12890.0
2021-06-25 13:30:00,40.66,40.66,40.63,40.64,7691.0,38.4364,38.4364,38.408,38.4175,7691.0
2021-06-25 14:00:00,40.64,40.64,40.63,40.63,5890.0,38.4175,38.4175,38.408,38.408,5890.0
2021-06-25 14:30:00,40.63,40.65,40.63,40.65,23707.0,38.408,38.4269,38.408,38.4269,23707.0
2021-06-25 15:00:00,40.64,40.65,40.63,40.63,17294.0,38.4175,38.4269,38.408,38.408,17294.0
2021-06-25 15:30:00,40.63,40.71,40.63,40.71,78639.0,38.408,38.4836,38.408,38.4836,78639.0
2021-06-28 09:30:00,40.77,40.83,40.76,40.79,48337.0,38.5404,38.5971,38.5309,38.5593,48337.0
2021-06-28 10:00:00,40.79,40.79,40.77,40.78,10211.0,38.5593,38.5593,38.5404,38.5498,10211.0
2021-06-28 10:30:00,40.78,40.8,40.77,40.8,14290.0,38.5498,38.5687,38.5404,38.5687,14290.0
2021-06-28 11:00:00,40.8,40.81,40.8,40.8,5600.0,38.5687,38.5782,38.5687,38.5687,5600.0
2021-06-28 11:30:00,40.79,40.79,40.78,40.78,5000.0,38.5593,38.5593,38.5498,38.5498,5000.0
2021-06-28 12:00:00,40.78,40.81,40.78,40.8,31240.0,38.5498,38.5782,38.5498,38.5687,31240.0
2021-06-28 12:30:00,40.79,40.79,40.77,40.77,15758.0,38.5593,38.5593,38.5404,38.5404,15758.0
2021-06-28 13:00:00,40.76,40.76,40.73,40.73,25496.0,38.5309,38.5309,38.5026,38.5026,25496.0
2021-06-28 13:30:00,40.73,40.74,40.73,40.74,1100.0,38.5026,38.512,38.5026,38.512,1100.0
2021-06-28 14:00:00,40.74,40.74,40.73,40.73,8160.0,38.512,38.512,38.5026,38.5026,8160.0
2021-06-28 14:30:00,40.73,40.76,40.73,40.74,8800.0,38.5026,38.5309,38.5026,38.512,8800.0
2021-06-28 15:00:00,40.74,40.74,40.73,40.73,15100.0,38.512,38.512,38.5026,38.5026,15100.0
2021-06-28 15:30:00,40.73,40.8,40.73,40.8,113698.0,38.5026,38.5687,38.5026,38.5687,113698.0
2021-06-29 09:30:00,40.32,40.32,40.25,40.29,50988.0,38.115,38.115,38.0488,38.0866,50988.0
2021-06-29 10:00:00,40.29,40.29,40.27,40.28,14380.0,38.0866,38.0866,38.0677,38.0772,14380.0
2021-06-29 10:30:00,40.29,40.29,40.29,40.29,3800.0,38.0866,38.0866,38.0866,38.0866,3800.0
2021-06-29 11:00:00,40.3,40.31,40.3,40.31,1600.0,38.0961,38.1055,38.0961,38.1055,1600.0
2021-06-29 11:30:00,40.31,40.33,40.31,40.33,7000.0,38.1055,38.1244,38.1055,38.1244,7000.0
2021-06-29 12:00:00,40.33,40.34,40.33,40.34,4200.0,38.1244,38.1339,38.1244,38.1339,4200.0
2021-06-29 12:30:00,40.34,40.34,40.33,40.33,5584.0,38.1339,38.1339,38.1244,38.1244,5584.0
2021-06-29 13:00:00,40.33,40.33,40.32,40.33,3886.0,38.1244,38.1244,38.115,38.1244,3886.0
2021-06-29 13:30:00,40.33,40.33,40.32,40.32,550.0,38.1244,38.1244,38.115,38.115,550.0
2021-06-29 14:00:00,40.33,40.34,40.33,40.34,11414.0,38.1244,38.1339,38.1244,38.1339,11414.0
2021-06-29 14:30:00,40.34,40.34,40.32,40.32,8362.0,38.1339,38.1339,38.115,38.115,8362.0
2021-06-29 15:00:00,40.33,40.33,40.32,40.33,2280.0,38.1244,38.1244,38.115,38.1244,2280.0
2021-06-29 15:30:00,40.33,40.38,40.33,40.36,99614.0,38.1244,38.1717,38.1244,38.1528,99614.0
2021-06-30 09:30:00,40.5,40.66,40.5,40.64,102003.0,38.2851,38.4364,38.2851,38.4175,102003.0
2021-06-30 10:00:00,40.64,40.65,40.63,40.63,10859.0,38.4175,38.4269,38.408,38.408,10859.0
2021-06-30 10:30:00,40.63,40.63,40.59,40.59,12357.0,38.408,38.408,38.3702,38.3702,12357.0
2021-06-30 11:00:00,40.58,40.59,40.55,40.56,18955.0,38.3608,38.3702,38.3324,38.3419,18955.0
2021-06-30 11:30:00,40.57,40.57,40.55,40.55,21599.0,38.3513,38.3513,38.3324,38.3324,21599.0
2021-06-30 12:00:00,40.55,40.56,40.55,40.56,6925.0,38.3324,38.3419,38.3324,38.3419,6925.0
2021-06-30 12:30:00,40.55,40.55,40.53,40.53,12287.0,38.3324,38.3324,38.3135,38.3135,12287.0
2021-06-30 13:00:00,40.53,40.54,40.53,40.53,15443.0,38.3135,38.3229,38.3135,38.3135,15443.0
2021-06-30 13:30:00,40.53,40.53,40.52,40.52,5403.0,38.3135,38.3135,38.304,38.304,5403.0
2021-06-30 14:00:00,40.52,40.52,40.5,40.52,6143.0,38.304,38.304,38.2851,38.304,6143.0
2021-06-30 14:30:00,40.52,40.52,40.51,40.51,12300.0,38.304,38.304,38.2946,38.2946,12300.0
2021-06-30 15:00:00,40.5,40.5,40.48,40.49,26665.0,38.2851,38.2851,38.2662,38.2757,26665.0
2021-06-30 15:30:00,40.48,40.54,40.47,40.54,67607.0,38.2662,38.3229,38.2568,38.3229,67607.0
2021-07-01 09:30:00,40.3,40.4,40.27,40.33,111856.0,38.0961,38.1906,38.0677,38.1244,111856.0
2021-07-01 10:00:00,40.33,40.37,40.2,40.2,49250.0,38.1244,38.1622,38.0015,38.0015,49250.0
2021-07-01 10:30:00,40.2,40.27,40.2,40.24,29019.0,38.0015,38.0677,38.0015,38.0394,29019.0
2021-07-01 11:00:00,40.24,40.25,40.14,40.18,34225.0,38.0394,38.0488,37.9448,37.9826,34225.0
2021-07-01 11:30:00,40.19,40.19,40.16,40.19,14500.0,37.9921,37.9921,37.9637,37.9921,14500.0
2021-07-01 12:00:00,40.19,40.2,40.18,40.19,39609.0,37.9921,38.0015,37.9826,37.9921,39609.0
2021-07-01 12:30:00,40.17,40.17,40.16,40.16,3500.0,37.9732,37.9732,37.9637,37.9637,3500.0
2021-07-01 13:00:00,40.16,40.16,40.16,40.16,700.0,37.9637,37.9637,37.9637,37.9637,700.0
2021-07-01 13:30:00,40.16,40.16,40.12,40.12,23406.0,37.9637,37.9637,37.9259,37.9259,23406.0
2021-07-01 14:00:00,40.11,40.12,40.1,40.11,9028.0,37.9165,37.9259,37.907,37.9165,9028.0
2021-07-01 14:30:00,40.1,40.13,40.1,40.12,5221.0,37.907,37.9354,37.907,37.9259,5221.0
2021-07-01 15:00:00,40.12,40.15,40.12,40.15,14546.0,37.9259,37.9543,37.9259,37.9543,14546.0
2021-07-01 15:30:00,40.15,40.2,40.12,40.14,131114.0,37.9543,38.0015,37.9259,37.9448,131114.0
2021-07-02 09:30:00,39.53,39.54,39.44,39.54,44195.0,37.3682,37.3776,37.2831,37.3776,44195.0
2021-07-02 10:00:00,39.54,39.54,39.48,39.52,15801.0,37.3776,37.3776,37.3209,37.3587,15801.0
2021-07-02 10:30:00,39.51,39.51,39.43,39.44,49089.0,37.3493,37.3493,37.2736,37.2831,49089.0
2021-07-02 11:00:00,39.44,39.48,39.44,39.48,30401.0,37.2831,37.3209,37.2831,37.3209,30401.0
2021-07-02 11:30:00,39.48,39.52,39.48,39.51,10978.0,37.3209,37.3587,37.3209,37.3493,10978.0
2021-07-02 12:00:00,39.51,39.52,39.5,39.51,8675.0,37.3493,37.3587,37.3398,37.3493,8675.0
2021-07-02 12:30:00,39.51,39.51,39.48,39.48,63864.0,37.3493,37.3493,37.3209,37.3209,63864.0
2021-07-02 13:00:00,39.48,39.48,39.47,39.48,25249.0,37.3209,37.3209,37.3115,37.3209,25249.0
2021-07-02 13:30:00,39.48,39.52,39.48,39.52,29009.0,37.3209,37.3587,37.3209,37.3587,29009.0
2021-07-02 14:00:00,39.52,39.55,39.52,39.55,8096.0,37.3587,37.3871,37.3587,37.3871,8096.0
2021-07-02 14:30:00,39.55,39.55,39.53,39.53,28900.0,37.3871,37.3871,37.3682,37.3682,28900.0
2021-07-02 15:00:00,39.53,39.55,39.51,39.52,30017.0,37.3682,37.3871,37.3493,37.3587,30017.0
2021-07-02 15:30:00,39.52,39.54,39.51,39.54,50393.0,37.3587,37.3776,37.3493,37.3776,50393.0
2021-07-06 09:30:00,39.44,39.49,39.37,39.37,155457.0,37.2831,37.3304,37.2169,37.2169,155457.0
2021-07-06 10:00:00,39.37,39.38,39.3,39.3,56084.0,37.2169,37.2264,37.1508,37.1508,56084.0
2021-07-06 10:30:00,39.3,39.3,39.23,39.24,34718.0,37.1508,37.1508,37.0846,37.094,34718.0
2021-07-06 11:00:00,39.23,39.24,39.2,39.22,6143.0,37.0846,37.094,37.0562,37.0751,6143.0
2021-07-06 11:30:00,39.23,39.23,39.17,39.2,21350.0,37.0846,37.0846,37.0279,37.0562,21350.0
2021-07-06 12:00:00,39.17,39.18,39.13,39.13,19185.0,37.0279,37.0373,36.9901,36.9901,19185.0
2021-07-06 12:30:00,39.13,39.15,39.13,39.15,15600.0,36.9901,37.009,36.9901,37.009,15600.0
2021-07-06 13:00:00,39.15,39.17,39.15,39.16,6500.0,37.009,37.0279,37.009,37.0184,6500.0
2021-07-06 13:30:00,39.16,39.17,39.16,39.17,10833.0,37.0184,37.0279,37.0184,37.0279,10833.0
2021-07-06 14:00:00,39.18,39.2,39.18,39.2,11120.0,37.0373,37.0562,37.0373,37.0562,11120.0
2021-07-06 14:30:00,39.2,39.22,39.2,39.2,6439.0,37.0562,37.0751,37.0562,37.0562,6439.0
2021-07-06 15:00:00,39.2,39.23,39.2,39.23,5902.0,37.0562,37.0846,37.0562,37.0846,5902.0
2021-07-06 15:30:00,39.23,39.24,39.18,39.18,221433.0,37.0846,37.094,37.0373,37.0373,221433.0
2021-07-07 09:30:00,40.12,40.17,40.02,40.03,141839.0,37.9259,37.9732,37.8314,37.8408,141839.0
2021-07-07 10:00:00,40.03,40.05,39.95,39.95,89246.0,37.8408,37.8597,37.7652,37.7652,89246.0
2021-07-07 10:30:00,39.94,39.96,39.91,39.94,78427.0,37.7558,37.7747,37.7274,37.7558,78427.0
2021-07-07 11:00:00,39.94,40.03,39.94,40.03,69684.0,37.7558,37.8408,37.7558,37.8408,69684.0
2021-07-07 11:30:00,40.02,40.06,40.01,40.01,29294.0,37.8314,37.8692,37.8219,37.8219,29294.0
2021-07-07 12:00:00,40.01,40.02,40.0,40.0,15689.0,37.8219,37.8314,37.8125,37.8125,15689.0
2021-07-07 12:30:00,40.0,40.01,39.99,40.01,12795.0,37.8125,37.8219,37.803,37.8219,12795.0
2021-07-07 13:00:00,40.01,40.01,39.98,39.99,21959.0,37.8219,37.8219,37.7936,37.803,21959.0
2021-07-07 13:30:00,39.99,40.01,39.99,39.99,23689.0,37.803,37.8219,37.803,37.803,23689.0
2021-07-07 14:00:00,39.98,40.09,39.97,40.05,33200.0,37.7936,37.8976,37.7841,37.8597,33200.0
2021-07-07 14:30:00,40.05,40.06,40.03,40.04,25537.0,37.8597,37.8692,37.8408,37.8503,25537.0
2021-07-07 15:00:00,40.05,40.05,40.03,40.04,19709.0,37.8597,37.8597,37.8408,37.8503,19709.0
2021-07-07 15:30:00,40.03,40.05,39.99,39.99,85719.0,37.8408,37.8597,37.803,37.803,85719.0
2021-07-08 09:30:00,39.14,39.22,39.11,39.2,63294.0,36.9995,37.0751,36.9711,37.0562,63294.0
2021-07-08 10:00:00,39.19,39.19,39.11,39.16,33050.0,37.0468,37.0468,36.9711,37.0184,33050.0
2021-07-08 10:30:00,39.16,39.17,39.09,39.09,19907.0,37.0184,37.0279,36.9522,36.9522,19907.0
2021-07-08 11:00:00,39.08,39.12,39.08,39.12,11528.0,36.9428,36.9806,36.9428,36.9806,11528.0
2021-07-08 11:30:00,39.12,39.13,39.09,39.13,29045.0,36.9806,36.9901,36.9522,36.9901,29045.0
2021-07-08 12:00:00,39.13,39.18,39.13,39.16,7912.0,36.9901,37.0373,36.9901,37.0184,7912.0
2021-07-08 12:30:00,39.16,39.18,39.16,39.16,6118.0,37.0184,37.0373,37.0184,37.0184,6118.0
2021-07-08 13:00:00,39.16,39.2,39.16,39.2,46958.0,37.0184,37.0562,37.0184,37.0562,46958.0
2021-07-08 13:30:00,39.2,39.22,39.2,39.22,5717.0,37.0562,37.0751,37.0562,37.0751,5717.0
2021-07-08 14:00:00,39.22,39.22,39.16,39.16,7995.0,37.0751,37.0751,37.0184,37.0184,7995.0
2021-07-08 14:30:00,39.16,39.18,39.16,39.18,45595.0,37.0184,37.0373,37.0184,37.0373,45595.0
2021-07-08 15:00:00,39.19,39.19,39.17,39.18,6394.0,37.0468,37.0468,37.0279,37.0373,6394.0
2021-07-08 15:30:00,39.19,39.2,39.15,39.17,93118.0,37.0468,37.0562,37.009,37.0279,93118.0
2021-07-09 09:30:00,39.59,39.63,39.51,39.62,125564.0,37.4249,37.4627,37.3493,37.4533,125564.0
2021-07-09 10:00:00,39.62,39.69,39.59,39.63,137073.0,37.4533,37.5194,37.4249,37.4627,137073.0
2021-07-09 10:30:00,39.64,39.7,39.63,39.7,47826.0,37.4722,37.5289,37.4627,37.5289,47826.0
2021-07-09 11:00:00,39.7,39.72,39.7,39.7,19076.0,37.5289,37.5478,37.5289,37.5289,19076.0
2021-07-09 11:30:00,39.7,39.7,39.7,39.7,25506.0,37.5289,37.5289,37.5289,37.5289,25506.0
2021-07-09 12:00:00,39.7,39.8,39.7,39.8,89587.0,37.5289,37.6234,37.5289,37.6234,89587.0
2021-07-09 12:30:00,39.8,39.8,39.78,39.78,47148.0,37.6234,37.6234,37.6045,37.6045,47148.0
2021-07-09 13:00:00,39.78,39.83,39.78,39.83,56698.0,37.6045,37.6518,37.6045,37.6518,56698.0
2021-07-09 13:30:00,39.84,39.85,39.81,39.85,26400.0,37.6612,37.6707,37.6329,37.6707,26400.0
2021-07-09 14:00:00,39.86,39.88,39.86,39.88,17477.0,37.6801,37.699,37.6801,37.699,17477.0
2021-07-09 14:30:00,39.88,39.91,39.88,39.9,51550.0,37.699,37.7274,37.699,37.7179,51550.0
2021-07-09 15:00:00,39.9,39.9,39.87,39.87,29737.0,37.7179,37.7179,37.6896,37.6896,29737.0
2021-07-09 15:30:00,39.86,39.9,39.85,39.9,124682.0,37.6801,37.7179,37.6707,37.7179,124682.0
2021-07-12 09:30:00,39.99,40.05,39.97,39.99,95676.0,37.803,37.8597,37.7841,37.803,95676.0
2021-07-12 10:00:00,39.99,39.99,39.91,39.95,235631.0,37.803,37.803,37.7274,37.7652,235631.0
2021-07-12 10:30:00,39.95,39.98,39.95,39.98,30388.0,37.7652,37.7936,37.7652,37.7936,30388.0
2021-07-12 11:00:00,39.98,40.04,39.98,40.03,25457.0,37.7936,37.8503,37.7936,37.8408,25457.0
2021-07-12 11:30:00,40.03,40.05,40.01,40.05,20160.0,37.8408,37.8597,37.8219,37.8597,20160.0
2021-07-12 12:00:00,40.05,40.05,40.02,40.03,20524.0,37.8597,37.8597,37.8314,37.8408,20524.0
2021-07-12 12:30:00,40.03,40.05,40.02,40.03,24533.0,37.8408,37.8597,37.8314,37.8408,24533.0
2021-07-12 13:00:00,40.03,40.05,40.02,40.03,44400.0,37.8408,37.8597,37.8314,37.8408,44400.0
2021-07-12 13:30:00,40.02,40.02,40.0,40.01,19341.0,37.8314,37.8314,37.8125,37.8219,19341.0
2021-07-12 14:00:00,40.01,40.02,39.98,39.98,68784.0,37.8219,37.8314,37.7936,37.7936,68784.0
2021-07-12 14:30:00,39.99,40.02,39.98,40.02,18000.0,37.803,37.8314,37.7936,37.8314,18000.0
2021-07-12 15:00:00,40.02,40.04,40.02,40.03,13071.0,37.8314,37.8503,37.8314,37.8408,13071.0
2021-07-12 15:30:00,40.03,40.05,40.02,40.05,56389.0,37.8408,37.8597,37.8314,37.8597,56389.0
2021-07-13 09:30:00,39.93,40.06,39.93,40.06,112826.0,37.7463,37.8692,37.7463,37.8692,112826.0
2021-07-13 10:00:00,40.03,40.09,40.02,40.09,8054.0,37.8408,37.8976,37.8314,37.8976,8054.0
2021-07-13 10:30:00,40.1,40.14,40.1,40.13,10935.0,37.907,37.9448,37.907,37.9354,10935.0
2021-07-13 11:00:00,40.12,40.13,40.12,40.13,11236.0,37.9259,37.9354,37.9259,37.9354,11236.0
2021-07-13 11:30:00,40.13,40.15,40.13,40.15,7274.0,37.9354,37.9543,37.9354,37.9543,7274.0
2021-07-13 12:00:00,40.15,40.15,40.12,40.12,5438.0,37.9543,37.9543,37.9259,37.9259,5438.0
2021-07-13 12:30:00,40.11,40.11,40.11,40.11,2100.0,37.9165,37.9165,37.9165,37.9165,2100.0
2021-07-13 13:00:00,40.1,40.1,40.05,40.05,12800.0,37.907,37.907,37.8597,37.8597,12800.0
2021-07-13 13:30:00,40.05,40.05,40.01,40.03,19200.0,37.8597,37.8597,37.8219,37.8408,19200.0
2021-07-13 14:00:00,40.02,40.04,40.01,40.04,13517.0,37.8314,37.8503,37.8219,37.8503,13517.0
2021-07-13 14:30:00,40.03,40.03,40.0,40.01,5675.0,37.8408,37.8408,37.8125,37.8219,5675.0
2021-07-13 15:00:00,40.02,40.02,39.98,39.98,10800.0,37.8314,37.8314,37.7936,37.7936,10800.0
2021-07-13 15:30:00,39.98,39.99,39.96,39.97,36397.0,37.7936,37.803,37.7747,37.7841,36397.0
2021-07-14 09:30:00,39.76,39.82,39.72,39.73,73489.0,37.5856,37.6423,37.5478,37.5572,73489.0
2021-07-14 10:00:00,39.72,39.73,39.69,39.69,6697.0,37.5478,37.5572,37.5194,37.5194,6697.0
2021-07-14 10:30:00,39.69,39.7,39.66,39.7,21360.0,37.5194,37.5289,37.4911,37.5289,21360.0
2021-07-14 11:00:00,39.7,39.7,39.64,39.64,10575.0,37.5289,37.5289,37.4722,37.4722,10575.0
2021-07-14 11:30:00,39.65,39.66,39.63,39.63,2800.0,37.4816,37.4911,37.4627,37.4627,2800.0
2021-07-14 12:00:00,39.65,39.67,39.65,39.67,900.0,37.4816,37.5005,37.4816,37.5005,900.0
2021-07-14 12:30:00,39.68,39.7,39.66,39.68,5400.0,37.51,37.5289,37.4911,37.51,5400.0
2021-07-14 13:00:00,39.67,39.67,39.63,39.63,800.0,37.5005,37.5005,37.4627,37.4627,800.0
2021-07-14 13:30:00,39.63,39.65,39.63,39.65,800.0,37.4627,37.4816,37.4627,37.4816,800.0
2021-07-14 14:00:00,39.65,39.69,39.64,39.69,3998.0,37.4816,37.5194,37.4722,37.5194,3998.0
2021-07-14 14:30:00,39.69,39.69,39.68,39.68,4017.0,37.5194,37.5194,37.51,37.51,4017.0
2021-07-14 15:00:00,39.69,39.7,39.67,39.67,41979.0,37.5194,37.5289,37.5005,37.5005,41979.0
2021-07-14 15:30:00,39.67,39.71,39.66,39.71,49033.0,37.5005,37.5383,37.4911,37.5383,49033.0
2021-07-15 09:30:00,40.1,40.21,40.09,40.2,82833.0,37.907,38.011,37.8976,38.0015,82833.0
2021-07-15 10:00:00,40.2,40.23,40.14,40.14,55000.0,38.0015,38.0299,37.9448,37.9448,55000.0
2021-07-15 10:30:00,40.14,40.19,40.14,40.16,27252.0,37.9448,37.9921,37.9448,37.9637,27252.0
2021-07-15 11:00:00,40.16,40.16,40.14,40.15,4536.0,37.9637,37.9637,37.9448,37.9543,4536.0
2021-07-15 11:30:00,40.15,40.16,40.13,40.13,10939.0,37.9543,37.9637,37.9354,37.9354,10939.0
2021-07-15 12:00:00,40.13,40.16,40.1,40.16,61742.0,37.9354,37.9637,37.907,37.9637,61742.0
2021-07-15 12:30:00,40.16,40.19,40.16,40.19,42380.0,37.9637,37.9921,37.9637,37.9921,42380.0
2021-07-15 13:00:00,40.19,40.19,40.16,40.18,12000.0,37.9921,37.9921,37.9637,37.9826,12000.0
2021-07-15 13:30:00,40.19,40.19,40.14,40.14,7500.0,37.9921,37.9921,37.9448,37.9448,7500.0
2021-07-15 14:00:00,40.14,40.2,40.14,40.19,13296.0,37.9448,38.0015,37.9448,37.9921,13296.0
2021-07-15 14:30:00,40.2,40.25,40.2,40.23,210307.0,38.0015,38.0488,38.0015,38.0299,210307.0
2021-07-15 15:00:00,40.24,40.26,40.24,40.25,38141.0,38.0394,38.0583,38.0394,38.0488,38141.0
2021-07-15 15:30:00,40.25,40.26,40.19,40.2,61117.0,38.0488,38.0583,37.9921,38.0015,61117.0
2021-07-16 09:30:00,39.9,39.9,39.78,39.79,136011.0,37.7179,37.7179,37.6045,37.614,136011.0
2021-07-16 10:00:00,39.8,39.8,39.68,39.7,31898.0,37.6234,37.6234,37.51,37.5289,31898.0
2021-07-16 10:30:00,39.69,39.71,39.66,39.69,14189.0,37.5194,37.5383,37.4911,37.5194,14189.0
2021-07-16 11:00:00,39.69,39.73,39.67,39.72,20586.0,37.5194,37.5572,37.5005,37.5478,20586.0
2021-07-16 11:30:00,39.72,39.73,39.7,39.73,8894.0,37.5478,37.5572,37.5289,37.5572,8894.0
2021-07-16 12:00:00,39.73,39.74,39.73,39.74,1901.0,37.5572,37.5667,37.5572,37.5667,1901.0
2021-07-16 12:30:00,39.74,39.78,39.74,39.78,22300.0,37.5667,37.6045,37.5667,37.6045,22300.0
2021-07-16 13:00:00,39.77,39.78,39.77,39.78,3200.0,37.5951,37.6045,37.5951,37.6045,3200.0
2021-07-16 13:30:00,39.77,39.77,39.76,39.77,31866.0,37.5951,37.5951,37.5856,37.5951,31866.0
2021-07-16 14:00:00,39.75,39.76,39.72,39.76,5500.0,37.5761,37.5856,37.5478,37.5856,5500.0
2021-07-16 14:30:00,39.73,39.73,39.7,39.7,7288.0,37.5572,37.5572,37.5289,37.5289,7288.0
2021-07-16 15:00:00,39.7,39.73,39.69,39.69,12467.0,37.5289,37.5572,37.5194,37.5194,12467.0
2021-07-16 15:30:00,39.69,39.74,39.69,39.69,120585.0,37.5194,37.5667,37.5194,37.5194,120585.0
2021-07-19 09:30:00,39.68,39.69,39.55,39.57,143038.0,37.51,37.5194,37.3871,37.406,143038.0
2021-07-19 10:00:00,39.53,39.53,39.47,39.49,99726.0,37.3682,37.3682,37.3115,37.3304,99726.0
2021-07-19 10:30:00,39.49,39.54,39.45,39.48,95686.0,37.3304,37.3776,37.2926,37.3209,95686.0
2021-07-19 11:00:00,39.48,39.53,39.47,39.52,62812.0,37.3209,37.3682,37.3115,37.3587,62812.0
2021-07-19 11:30:00,39.51,39.59,39.51,39.58,5900.0,37.3493,37.4249,37.3493,37.4154,5900.0
2021-07-19 12:00:00,39.55,39.56,39.52,39.55,8200.0,37.3871,37.3965,37.3587,37.3871,8200.0
2021-07-19 12:30:00,39.54,39.55,39.51,39.52,18590.0,37.3776,37.3871,37.3493,37.3587,18590.0
2021-07-19 13:00:00,39.53,39.55,39.51,39.51,5000.0,37.3682,37.3871,37.3493,37.3493,5000.0
2021-07-19 13:30:00,39.51,39.54,39.51,39.53,18640.0,37.3493,37.3776,37.3493,37.3682,18640.0
2021-07-19 14:00:00,39.54,39.58,39.53,39.55,17530.0,37.3776,37.4154,37.3682,37.3871,17530.0
2021-07-19 14:30:00,39.56,39.56,39.52,39.54,24833.0,37.3965,37.3965,37.3587,37.3776,24833.0
2021-07-19 15:00:00,39.52,39.57,39.52,39.55,33776.0,37.3587,37.406,37.3587,37.3871,33776.0
2021-07-19 15:30:00,39.55,39.66,39.55,39.65,88064.0,37.3871,37.4911,37.3871,37.4816,88064.0
2021-07-20 09:30:00,39.74,39.79,39.69,39.79,81211.0,37.5667,37.614,37.5194,37.614,81211.0
2021-07-20 10:00:00,39.78,39.85,39.78,39.83,11904.0,37.6045,37.6707,37.6045,37.6518,11904.0
2021-07-20 10:30:00,39.82,39.85,39.8,39.85,24500.0,37.6423,37.6707,37.6234,37.6707,24500.0
2021-07-20 11:00:00,39.85,39.85,39.83,39.84,2600.0,37.6707,37.6707,37.6518,37.6612,2600.0
2021-07-20 11:30:00,39.82,39.87,39.82,39.87,1000.0,37.6423,37.6896,37.6423,37.6896,1000.0
2021-07-20 12:00:00,39.88,39.88,39.85,39.85,8663.0,37.699,37.699,37.6707,37.6707,8663.0
2021-07-20 12:30:00,39.85,39.9,39.85,39.9,10076.0,37.6707,37.7179,37.6707,37.7179,10076.0
2021-07-20 13:00:00,39.9,39.91,39.86,39.87,22020.0,37.7179,37.7274,37.6801,37.6896,22020.0
2021-07-20 13:30:00,39.88,39.9,39.88,39.9,5693.0,37.699,37.7179,37.699,37.7179,5693.0
2021-07-20 14:00:00,39.9,39.92,39.9,39.92,3600.0,37.7179,37.7369,37.7179,37.7369,3600.0
2021-07-20 14:30:00,39.91,39.92,39.91,39.92,11020.0,37.7274,37.7369,37.7274,37.7369,11020.0
2021-07-20 15:00:00,39.92,39.94,39.92,39.92,28122.0,37.7369,37.7558,37.7369,37.7369,28122.0
2021-07-20 15:30:00,39.93,39.93,39.89,39.91,87233.0,37.7463,37.7463,37.7085,37.7274,87233.0
2021-07-21 09:30:00,40.17,40.21,40.09,40.21,46533.0,37.9732,38.011,37.8976,38.011,46533.0
2021-07-21 10:00:00,40.21,40.21,40.17,40.17,19400.0,38.011,38.011,37.9732,37.9732,19400.0
2021-07-21 10:30:00,40.17,40.23,40.17,40.23,34520.0,37.9732,38.0299,37.9732,38.0299,34520.0
2021-07-21 11:00:00,40.23,40.26,40.22,40.23,49878.0,38.0299,38.0583,38.0204,38.0299,49878.0
2021-07-21 11:30:00,40.24,40.26,40.24,40.26,1900.0,38.0394,38.0583,38.0394,38.0583,1900.0
2021-07-21 12:00:00,40.27,40.27,40.23,40.23,31400.0,38.0677,38.0677,38.0299,38.0299,31400.0
2021-07-21 12:30:00,40.23,40.23,40.23,40.23,21606.0,38.0299,38.0299,38.0299,38.0299,21606.0
2021-07-21 13:00:00,40.23,40.25,40.23,40.25,4900.0,38.0299,38.0488,38.0299,38.0488,4900.0
2021-07-21 13:30:00,40.24,40.25,40.24,40.25,597.0,38.0394,38.0488,38.0394,38.0488,597.0
2021-07-21 14:00:00,40.27,40.27,40.24,40.24,9827.0,38.0677,38.0677,38.0394,38.0394,9827.0
2021-07-21 14:30:00,40.27,40.29,40.27,40.29,6433.0,38.0677,38.0866,38.0677,38.0866,6433.0
2021-07-21 15:00:00,40.29,40.33,40.29,40.31,16385.0,38.0866,38.1244,38.0866,38.1055,16385.0
2021-07-21 15:30:00,40.31,40.35,40.28,40.34,90887.0,38.1055,38.1433,38.0772,38.1339,90887.0
2021-07-22 09:30:00,40.17,40.19,40.14,40.15,47543.0,37.9732,37.9921,37.9448,37.9543,47543.0
2021-07-22 10:00:00,40.17,40.19,40.14,40.17,102622.0,37.9732,37.9921,37.9448,37.9732,102622.0
2021-07-22 10:30:00,40.18,40.18,40.16,40.17,4800.0,37.9826,37.9826,37.9637,37.9732,4800.0
2021-07-22 11:00:00,40.18,40.19,40.16,40.17,19429.0,37.9826,37.9921,37.9637,37.9732,19429.0
2021-07-22 11:30:00,40.17,40.17,40.12,40.14,14050.0,37.9732,37.9732,37.9259,37.9448,14050.0
2021-07-22 12:00:00,40.14,40.14,40.08,40.09,46300.0,37.9448,37.9448,37.8881,37.8976,46300.0
2021-07-22 12:30:00,40.09,40.1,40.08,40.1,2499.0,37.8976,37.907,37.8881,37.907,2499.0
2021-07-22 13:00:00,40.1,40.11,40.1,40.1,6192.0,37.907,37.9165,37.907,37.907,6192.0
2021-07-22 13:30:00,40.12,40.12,40.1,40.12,6003.0,37.9259,37.9259,37.907,37.9259,6003.0
2021-07-22 14:00:00,40.13,40.13,40.13,40.13,14831.0,37.9354,37.9354,37.9354,37.9354,14831.0
2021-07-22 14:30:00,40.13,40.13,40.13,40.13,1000.0,37.9354,37.9354,37.9354,37.9354,1000.0
2021-07-22 15:00:00,40.13,40.15,40.13,40.14,49748.0,37.9354,37.9543,37.9354,37.9448,49748.0
2021-07-22 15:30:00,40.13,40.15,40.12,40.13,30252.0,37.9354,37.9543,37.9259,37.9354,30252.0
2021-07-23 09:30:00,39.58,39.58,39.44,39.45,65685.0,37.4154,37.4154,37.2831,37.2926,65685.0
2021-07-23 10:00:00,39.49,39.49,39.41,39.41,8300.0,37.3304,37.3304,37.2547,37.2547,8300.0
2021-07-23 10:30:00,39.45,39.45,39.41,39.44,49212.0,37.2926,37.2926,37.2547,37.2831,49212.0
2021-07-23 11:00:00,39.44,39.47,39.42,39.47,30067.0,37.2831,37.3115,37.2642,37.3115,30067.0
2021-07-23 11:30:00,39.48,39.48,39.45,39.46,33900.0,37.3209,37.3209,37.2926,37.302,33900.0
2021-07-23 12:00:00,39.45,39.52,39.45,39.52,2885.0,37.2926,37.3587,37.2926,37.3587,2885.0
2021-07-23 12:30:00,39.52,39.53,39.52,39.53,31900.0,37.3587,37.3682,37.3587,37.3682,31900.0
2021-07-23 13:00:00,39.54,39.58,39.54,39.58,9848.0,37.3776,37.4154,37.3776,37.4154,9848.0
2021-07-23 13:30:00,39.58,39.58,39.55,39.56,5200.0,37.4154,37.4154,37.3871,37.3965,5200.0
2021-07-23 14:00:00,39.56,39.59,39.56,39.59,8996.0,37.3965,37.4249,37.3965,37.4249,8996.0
2021-07-23 14:30:00,39.59,39.59,39.58,39.59,6760.0,37.4249,37.4249,37.4154,37.4249,6760.0
2021-07-23 15:00:00,39.59,39.59,39.55,39.56,83485.0,37.4249,37.4249,37.3871,37.3965,83485.0
2021-07-23 15:30:00,39.56,39.6,39.55,39.56,113784.0,37.3965,37.4344,37.3871,37.3965,113784.0
2021-07-26 09:30:00,37.96,38.07,37.87,38.07,322516.0,35.884,35.988,35.799,35.988,322516.0
2021-07-26 10:00:00,38.08,38.13,38.06,38.1,110433.0,35.9975,36.0447,35.9786,36.0164,110433.0
2021-07-26 10:30:00,38.1,38.17,38.08,38.15,78276.0,36.0164,36.0826,35.9975,36.0636,78276.0
2021-07-26 11:00:00,38.16,38.16,38.13,38.13,34865.0,36.0731,36.0731,36.0447,36.0447,34865.0
2021-07-26 11:30:00,38.13,38.19,38.13,38.16,49524.0,36.0447,36.1015,36.0447,36.0731,49524.0
2021-07-26 12:00:00,38.17,38.17,38.15,38.17,10877.0,36.0826,36.0826,36.0636,36.0826,10877.0
2021-07-26 12:30:00,38.17,38.17,38.1,38.11,25806.0,36.0826,36.0826,36.0164,36.0258,25806.0
2021-07-26 13:00:00,38.12,38.13,38.1,38.13,63173.0,36.0353,36.0447,36.0164,36.0447,63173.0
2021-07-26 13:30:00,38.13,38.13,38.08,38.09,31561.0,36.0447,36.0447,35.9975,36.0069,31561.0
2021-07-26 14:00:00,38.08,38.09,38.05,38.05,55595.0,35.9975,36.0069,35.9691,35.9691,55595.0
2021-07-26 14:30:00,38.06,38.08,38.05,38.08,20139.0,35.9786,35.9975,35.9691,35.9975,20139.0
2021-07-26 15:00:00,38.08,38.13,38.08,38.13,16632.0,35.9975,36.0447,35.9975,36.0447,16632.0
2021-07-26 15:30:00,38.13,38.18,38.12,38.16,172222.0,36.0447,36.092,36.0353,36.0731,172222.0
2021-07-27 09:30:00,36.34,36.49,36.27,36.38,391429.0,34.3526,34.4944,34.2865,34.3904,391429.0
2021-07-27 10:00:00,36.37,36.39,36.26,36.27,67170.0,34.381,34.3999,34.277,34.2865,67170.0
2021-07-27 10:30:00,36.26,36.26,36.13,36.2,168885.0,34.277,34.277,34.1541,34.2203,168885.0
2021-07-27 11:00:00,36.18,36.21,36.06,36.11,56479.0,34.2014,34.2297,34.0879,34.1352,56479.0
2021-07-27 11:30:00,36.12,36.12,35.96,36.06,57224.0,34.1447,34.1447,33.9934,34.0879,57224.0
2021-07-27 12:00:00,36.05,36.05,35.95,35.97,56806.0,34.0785,34.0785,33.984,34.0029,56806.0
2021-07-27 12:30:00,35.96,35.99,35.95,35.95,61242.0,33.9934,34.0218,33.984,33.984,61242.0
2021-07-27 13:00:00,35.96,35.99,35.92,35.93,89726.0,33.9934,34.0218,33.9556,33.9651,89726.0
2021-07-27 13:30:00,35.94,36.05,35.94,36.05,66192.0,33.9745,34.0785,33.9745,34.0785,66192.0
2021-07-27 14:00:00,36.04,36.14,36.04,36.13,44698.0,34.069,34.1636,34.069,34.1541,44698.0
2021-07-27 14:30:00,36.13,36.22,36.1,36.21,90430.0,34.1541,34.2392,34.1258,34.2297,90430.0
2021-07-27 15:00:00,36.22,36.26,36.2,36.26,61882.0,34.2392,34.277,34.2203,34.277,61882.0
2021-07-27 15:30:00,36.26,36.41,36.2,36.39,250765.0,34.277,34.4188,34.2203,34.3999,250765.0
2021-07-28 09:30:00,37.49,37.66,37.45,37.56,401186.0,35.4397,35.6004,35.4019,35.5059,401186.0
2021-07-28 10:00:00,37.55,37.64,37.54,37.64,158973.0,35.4965,35.5815,35.487,35.5815,158973.0
2021-07-28 10:30:00,37.65,37.73,37.61,37.7,109582.0,35.591,35.6666,35.5532,35.6383,109582.0
2021-07-28 11:00:00,37.7,37.84,37.69,37.77,138264.0,35.6383,35.7706,35.6288,35.7044,138264.0
2021-07-28 11:30:00,37.76,37.84,37.7,37.84,300017.0,35.695,35.7706,35.6383,35.7706,300017.0
2021-07-28 12:00:00,37.83,37.97,37.83,37.93,377571.0,35.7611,35.8935,35.7611,35.8557,377571.0
2021-07-28 12:30:00,37.94,38.0,37.92,37.98,286952.0,35.8651,35.9219,35.8462,35.9029,286952.0
2021-07-28 13:00:00,37.97,37.99,37.88,37.88,35284.0,35.8935,35.9124,35.8084,35.8084,35284.0
2021-07-28 13:30:00,37.88,37.91,37.84,37.91,17487.0,35.8084,35.8368,35.7706,35.8368,17487.0
2021-07-28 14:00:00,37.9,38.02,37.8,38.0,93371.0,35.8273,35.9408,35.7328,35.9219,93371.0
2021-07-28 14:30:00,38.01,38.15,37.95,38.11,58464.0,35.9313,36.0636,35.8746,36.0258,58464.0
2021-07-28 15:00:00,38.12,38.12,38.02,38.07,111200.0,36.0353,36.0353,35.9408,35.988,111200.0
2021-07-28 15:30:00,38.08,38.17,38.08,38.14,145146.0,35.9975,36.0826,35.9975,36.0542,145146.0
2021-07-29 09:30:00,38.01,38.1,37.8,37.8,391268.0,35.9313,36.0164,35.7328,35.7328,391268.0
2021-07-29 10:00:00,37.8,37.83,37.77,37.8,152886.0,35.7328,35.7611,35.7044,35.7328,152886.0
2021-07-29 10:30:00,37.8,37.8,37.76,37.8,31588.0,35.7328,35.7328,35.695,35.7328,31588.0
2021-07-29 11:00:00,37.81,37.87,37.81,37.82,30135.0,35.7422,35.799,35.7422,35.7517,30135.0
2021-07-29 11:30:00,37.82,37.82,37.74,37.76,151219.0,35.7517,35.7517,35.6761,35.695,151219.0
2021-07-29 12:00:00,37.74,37.75,37.69,37.7,142292.0,35.6761,35.6855,35.6288,35.6383,142292.0
2021-07-29 12:30:00,37.7,37.72,37.69,37.7,49161.0,35.6383,35.6572,35.6288,35.6383,49161.0
2021-07-29 13:00:00,37.7,37.77,37.7,37.77,19989.0,35.6383,35.7044,35.6383,35.7044,19989.0
2021-07-29 13:30:00,37.77,37.77,37.76,37.77,25700.0,35.7044,35.7044,35.695,35.7044,25700.0
2021-07-29 14:00:00,37.77,37.77,37.77,37.77,5400.0,35.7044,35.7044,35.7044,35.7044,5400.0
2021-07-29 14:30:00,37.77,37.77,37.73,37.73,15904.0,35.7044,35.7044,35.6666,35.6666,15904.0
2021-07-29 15:00:00,37.73,37.73,37.7,37.73,63539.0,35.6666,35.6666,35.6383,35.6666,63539.0
2021-07-29 15:30:00,37.73,37.74,37.71,37.73,58771.0,35.6666,35.6761,35.6477,35.6666,58771.0
2021-07-30 09:30:00,37.55,37.72,37.54,37.69,157025.0,35.4965,35.6572,35.487,35.6288,157025.0
2021-07-30 10:00:00,37.67,37.74,37.65,37.66,33303.0,35.6099,35.6761,35.591,35.6004,33303.0
2021-07-30 10:30:00,37.65,37.75,37.62,37.73,64599.0,35.591,35.6855,35.5626,35.6666,64599.0
2021-07-30 11:00:00,37.71,37.76,37.7,37.72,20824.0,35.6477,35.695,35.6383,35.6572,20824.0
2021-07-30 11:30:00,37.73,37.76,37.71,37.72,39385.0,35.6666,35.695,35.6477,35.6572,39385.0
2021-07-30 12:00:00,37.72,37.76,37.7,37.76,25334.0,35.6572,35.695,35.6383,35.695,25334.0
2021-07-30 12:30:00,37.77,37.77,37.74,37.74,21017.0,35.7044,35.7044,35.6761,35.6761,21017.0
2021-07-30 13:00:00,37.74,37.74,37.7,37.7,19955.0,35.6761,35.6761,35.6383,35.6383,19955.0
2021-07-30 13:30:00,37.71,37.72,37.66,37.67,16416.0,35.6477,35.6572,35.6004,35.6099,16416.0
2021-07-30 14:00:00,37.67,37.67,37.64,37.64,12992.0,35.6099,35.6099,35.5815,35.5815,12992.0
2021-07-30 14:30:00,37.64,37.67,37.6,37.65,28180.0,35.5815,35.6099,35.5437,35.591,28180.0
2021-07-30 15:00:00,37.65,37.69,37.65,37.68,62990.0,35.591,35.6288,35.591,35.6194,62990.0
2021-07-30 15:30:00,37.68,37.71,37.65,37.67,46749.0,35.6194,35.6477,35.591,35.6099,46749.0
2021-08-02 09:30:00,38.4,38.44,38.33,38.37,105491.0,36.3,36.3378,36.2338,36.2716,105491.0
2021-08-02 10:00:00,38.35,38.42,38.35,38.42,31604.0,36.2527,36.3189,36.2527,36.3189,31604.0
2021-08-02 10:30:00,38.43,38.44,38.38,38.41,21730.0,36.3283,36.3378,36.2811,36.3094,21730.0
2021-08-02 11:00:00,38.41,38.45,38.41,38.41,17082.0,36.3094,36.3472,36.3094,36.3094,17082.0
2021-08-02 11:30:00,38.39,38.39,38.32,38.32,57140.0,36.2905,36.2905,36.2244,36.2244,57140.0
2021-08-02 12:00:00,38.3,38.3,38.26,38.29,14335.0,36.2054,36.2054,36.1676,36.196,14335.0
2021-08-02 12:30:00,38.3,38.34,38.29,38.31,18600.0,36.2054,36.2433,36.196,36.2149,18600.0
2021-08-02 13:00:00,38.31,38.34,38.3,38.34,6800.0,36.2149,36.2433,36.2054,36.2433,6800.0
2021-08-02 13:30:00,38.34,38.34,38.27,38.29,8504.0,36.2433,36.2433,36.1771,36.196,8504.0
2021-08-02 14:00:00,38.27,38.28,38.27,38.27,32616.0,36.1771,36.1865,36.1771,36.1771,32616.0
2021-08-02 14:30:00,38.27,38.3,38.27,38.29,9966.0,36.1771,36.2054,36.1771,36.196,9966.0
2021-08-02 15:00:00,38.3,38.3,38.27,38.27,5114.0,36.2054,36.2054,36.1771,36.1771,5114.0
2021-08-02 15:30:00,38.27,38.34,38.27,38.34,67910.0,36.1771,36.2433,36.1771,36.2433,67910.0
2021-08-03 09:30:00,38.29,38.31,38.26,38.26,57440.0,36.196,36.2149,36.1676,36.1676,57440.0
2021-08-03 10:00:00,38.27,38.3,38.26,38.27,37944.0,36.1771,36.2054,36.1676,36.1771,37944.0
2021-08-03 10:30:00,38.25,38.27,38.24,38.27,16557.0,36.1582,36.1771,36.1487,36.1771,16557.0
2021-08-03 11:00:00,38.27,38.28,38.23,38.25,55223.0,36.1771,36.1865,36.1393,36.1582,55223.0
2021-08-03 11:30:00,38.26,38.31,38.26,38.31,32926.0,36.1676,36.2149,36.1676,36.2149,32926.0
2021-08-03 12:00:00,38.31,38.33,38.3,38.32,12747.0,36.2149,36.2338,36.2054,36.2244,12747.0
2021-08-03 12:30:00,38.33,38.34,38.33,38.34,2700.0,36.2338,36.2433,36.2338,36.2433,2700.0
2021-08-03 13:00:00,38.34,38.37,38.34,38.34,5911.0,36.2433,36.2716,36.2433,36.2433,5911.0
2021-08-03 13:30:00,38.33,38.34,38.33,38.33,8365.0,36.2338,36.2433,36.2338,36.2338,8365.0
2021-08-03 14:00:00,38.32,38.35,38.32,38.34,18399.0,36.2244,36.2527,36.2244,36.2433,18399.0
2021-08-03 14:30:00,38.34,38.37,38.34,38.37,13368.0,36.2433,36.2716,36.2433,36.2716,13368.0
2021-08-03 15:00:00,38.36,38.41,38.36,38.41,14070.0,36.2622,36.3094,36.2622,36.3094,14070.0
2021-08-03 15:30:00,38.41,38.41,38.38,38.39,29714.0,36.3094,36.3094,36.2811,36.2905,29714.0
2021-08-04 09:30:00,38.77,38.86,38.67,38.73,100887.0,36.6497,36.7348,36.5552,36.6119,100887.0
2021-08-04 10:00:00,38.73,38.73,38.65,38.66,65258.0,36.6119,36.6119,36.5363,36.5458,65258.0
2021-08-04 10:30:00,38.66,38.69,38.63,38.66,8009.0,36.5458,36.5741,36.5174,36.5458,8009.0
2021-08-04 11:00:00,38.66,38.67,38.63,38.63,11300.0,36.5458,36.5552,36.5174,36.5174,11300.0
2021-08-04 11:30:00,38.63,38.63,38.61,38.63,12427.0,36.5174,36.5174,36.4985,36.5174,12427.0
2021-08-04 12:00:00,38.63,38.63,38.63,38.63,4902.0,36.5174,36.5174,36.5174,36.5174,4902.0
2021-08-04 12:30:00,38.63,38.65,38.63,38.64,19892.0,36.5174,36.5363,36.5174,36.5269,19892.0
2021-08-04 13:00:00,38.65,38.66,38.65,38.66,12990.0,36.5363,36.5458,36.5363,36.5458,12990.0
2021-08-04 13:30:00,38.66,38.67,38.66,38.66,14440.0,36.5458,36.5552,36.5458,36.5458,14440.0
2021-08-04 14:00:00,38.66,38.67,38.66,38.66,6070.0,36.5458,36.5552,36.5458,36.5458,6070.0
2021-08-04 14:30:00,38.66,38.66,38.65,38.66,24840.0,36.5458,36.5458,36.5363,36.5458,24840.0
2021-08-04 15:00:00,38.66,38.68,38.66,38.67,17510.0,36.5458,36.5647,36.5458,36.5552,17510.0
2021-08-04 15:30:00,38.67,38.69,38.66,38.69,48222.0,36.5552,36.5741,36.5458,36.5741,48222.0
2021-08-05 09:30:00,38.59,38.62,38.53,38.54,152157.0,36.4796,36.5079,36.4229,36.4323,152157.0
2021-08-05 10:00:00,38.53,38.56,38.53,38.55,49827.0,36.4229,36.4512,36.4229,36.4418,49827.0
2021-08-05 10:30:00,38.55,38.56,38.54,38.56,26288.0,36.4418,36.4512,36.4323,36.4512,26288.0
2021-08-05 11:00:00,38.56,38.57,38.55,38.55,35167.0,36.4512,36.4607,36.4418,36.4418,35167.0
2021-08-05 11:30:00,38.56,38.56,38.55,38.55,15717.0,36.4512,36.4512,36.4418,36.4418,15717.0
2021-08-05 12:00:00,38.55,38.55,38.55,38.55,11659.0,36.4418,36.4418,36.4418,36.4418,11659.0
2021-08-05 12:30:00,38.55,38.55,38.53,38.53,23636.0,36.4418,36.4418,36.4229,36.4229,23636.0
2021-08-05 13:00:00,38.54,38.55,38.54,38.55,22905.0,36.4323,36.4418,36.4323,36.4418,22905.0
2021-08-05 13:30:00,38.55,38.56,38.55,38.55,5721.0,36.4418,36.4512,36.4418,36.4418,5721.0
2021-08-05 14:00:00,38.55,38.55,38.53,38.53,7835.0,36.4418,36.4418,36.4229,36.4229,7835.0
2021-08-05 14:30:00,38.52,38.52,38.51,38.51,7581.0,36.4134,36.4134,36.404,36.404,7581.0
2021-08-05 15:00:00,38.5,38.5,38.48,38.48,41866.0,36.3945,36.3945,36.3756,36.3756,41866.0
2021-08-05 15:30:00,38.48,38.5,38.48,38.5,86331.0,36.3756,36.3945,36.3756,36.3945,86331.0
2021-08-06 09:30:00,38.4,38.4,38.24,38.27,46538.0,36.3,36.3,36.1487,36.1771,46538.0
2021-08-06 10:00:00,38.26,38.27,38.22,38.22,32543.0,36.1676,36.1771,36.1298,36.1298,32543.0
2021-08-06 10:30:00,38.22,38.23,38.2,38.2,47135.0,36.1298,36.1393,36.1109,36.1109,47135.0
2021-08-06 11:00:00,38.21,38.21,38.16,38.17,57507.0,36.1204,36.1204,36.0731,36.0826,57507.0
2021-08-06 11:30:00,38.17,38.17,38.15,38.17,47923.0,36.0826,36.0826,36.0636,36.0826,47923.0
2021-08-06 12:00:00,38.17,38.17,38.16,38.16,40115.0,36.0826,36.0826,36.0731,36.0731,40115.0
2021-08-06 12:30:00,38.17,38.18,38.16,38.17,10900.0,36.0826,36.092,36.0731,36.0826,10900.0
2021-08-06 13:00:00,38.19,38.21,38.19,38.2,4847.0,36.1015,36.1204,36.1015,36.1109,4847.0
2021-08-06 13:30:00,38.19,38.22,38.19,38.22,10200.0,36.1015,36.1298,36.1015,36.1298,10200.0
2021-08-06 14:00:00,38.22,38.23,38.22,38.23,3570.0,36.1298,36.1393,36.1298,36.1393,3570.0
2021-08-06 14:30:00,38.23,38.23,38.2,38.2,21179.0,36.1393,36.1393,36.1109,36.1109,21179.0
2021-08-06 15:00:00,38.2,38.23,38.2,38.22,9275.0,36.1109,36.1393,36.1109,36.1298,9275.0
2021-08-06 15:30:00,38.23,38.23,38.2,38.21,72781.0,36.1393,36.1393,36.1109,36.1204,72781.0
2021-08-09 09:30:00,38.8,38.86,38.8,38.84,75558.0,36.6781,36.7348,36.6781,36.7159,75558.0
2021-08-09 10:00:00,38.84,38.85,38.8,38.83,19593.0,36.7159,36.7254,36.6781,36.7065,19593.0
2021-08-09 10:30:00,38.84,38.84,38.8,38.8,52954.0,36.7159,36.7159,36.6781,36.6781,52954.0
2021-08-09 11:00:00,38.77,38.83,38.77,38.83,8520.0,36.6497,36.7065,36.6497,36.7065,8520.0
2021-08-09 11:30:00,38.84,38.85,38.82,38.85,9209.0,36.7159,36.7254,36.697,36.7254,9209.0
2021-08-09 12:00:00,38.85,38.85,38.8,38.81,11569.0,36.7254,36.7254,36.6781,36.6876,11569.0
2021-08-09 12:30:00,38.81,38.82,38.81,38.82,5500.0,36.6876,36.697,36.6876,36.697,5500.0
2021-08-09 13:00:00,38.81,38.82,38.8,38.8,11343.0,36.6876,36.697,36.6781,36.6781,11343.0
2021-08-09 13:30:00,38.81,38.84,38.81,38.84,10077.0,36.6876,36.7159,36.6876,36.7159,10077.0
2021-08-09 14:00:00,38.82,38.85,38.81,38.85,10240.0,36.697,36.7254,36.6876,36.7254,10240.0
2021-08-09 14:30:00,38.85,38.86,38.8,38.81,70680.0,36.7254,36.7348,36.6781,36.6876,70680.0
2021-08-09 15:00:00,38.8,38.8,38.79,38.79,3575.0,36.6781,36.6781,36.6686,36.6686,3575.0
2021-08-09 15:30:00,38.79,38.79,38.76,38.77,110507.0,36.6686,36.6686,36.6403,36.6497,110507.0
2021-08-10 09:30:00,39.03,39.14,39.03,39.14,70918.0,36.8955,36.9995,36.8955,36.9995,70918.0
2021-08-10 10:00:00,39.13,39.16,39.12,39.14,86349.0,36.9901,37.0184,36.9806,36.9995,86349.0
2021-08-10 10:30:00,39.11,39.11,39.06,39.08,31444.0,36.9711,36.9711,36.9239,36.9428,31444.0
2021-08-10 11:00:00,39.09,39.12,39.07,39.12,42818.0,36.9522,36.9806,36.9333,36.9806,42818.0
2021-08-10 11:30:00,39.12,39.12,39.09,39.09,20583.0,36.9806,36.9806,36.9522,36.9522,20583.0
2021-08-10 12:00:00,39.09,39.12,39.08,39.12,11207.0,36.9522,36.9806,36.9428,36.9806,11207.0
2021-08-10 12:30:00,39.1,39.11,39.09,39.11,4976.0,36.9617,36.9711,36.9522,36.9711,4976.0
2021-08-10 13:00:00,39.1,39.12,39.1,39.12,10159.0,36.9617,36.9806,36.9617,36.9806,10159.0
2021-08-10 13:30:00,39.12,39.12,39.11,39.12,15510.0,36.9806,36.9806,36.9711,36.9806,15510.0
2021-08-10 14:00:00,39.11,39.13,39.11,39.12,73338.0,36.9711,36.9901,36.9711,36.9806,73338.0
2021-08-10 14:30:00,39.12,39.13,39.11,39.13,55776.0,36.9806,36.9901,36.9711,36.9901,55776.0
2021-08-10 15:00:00,39.13,39.13,39.1,39.13,30477.0,36.9901,36.9901,36.9617,36.9901,30477.0
2021-08-10 15:30:00,39.12,39.14,39.08,39.14,53552.0,36.9806,36.9995,36.9428,36.9995,53552.0
2021-08-11 09:30:00,39.23,39.23,39.06,39.06,94025.0,37.0846,37.0846,36.9239,36.9239,94025.0
2021-08-11 10:00:00,39.05,39.05,39.01,39.05,12710.0,36.9144,36.9144,36.8766,36.9144,12710.0
2021-08-11 10:30:00,39.05,39.06,39.05,39.05,14515.0,36.9144,36.9239,36.9144,36.9144,14515.0
2021-08-11 11:00:00,39.04,39.05,39.01,39.05,10981.0,36.905,36.9144,36.8766,36.9144,10981.0
2021-08-11 11:30:00,39.04,39.05,39.03,39.03,3200.0,36.905,36.9144,36.8955,36.8955,3200.0
2021-08-11 12:00:00,39.05,39.08,39.05,39.08,5663.0,36.9144,36.9428,36.9144,36.9428,5663.0
2021-08-11 12:30:00,39.08,39.13,39.08,39.1,2423.0,36.9428,36.9901,36.9428,36.9617,2423.0
2021-08-11 13:00:00,39.1,39.16,39.1,39.11,8593.0,36.9617,37.0184,36.9617,36.9711,8593.0
2021-08-11 13:30:00,39.1,39.1,39.07,39.07,8010.0,36.9617,36.9617,36.9333,36.9333,8010.0
2021-08-11 14:00:00,39.07,39.08,39.07,39.08,4707.0,36.9333,36.9428,36.9333,36.9428,4707.0
2021-08-11 14:30:00,39.07,39.09,39.07,39.08,5900.0,36.9333,36.9522,36.9333,36.9428,5900.0
2021-08-11 15:00:00,39.09,39.12,39.09,39.11,12799.0,36.9522,36.9806,36.9522,36.9711,12799.0
2021-08-11 15:30:00,39.12,39.12,39.1,39.11,13909.0,36.9806,36.9806,36.9617,36.9711,13909.0
2021-08-12 09:30:00,38.77,38.82,38.63,38.63,63332.0,36.6497,36.697,36.5174,36.5174,63332.0
2021-08-12 10:00:00,38.65,38.65,38.59,38.61,12914.0,36.5363,36.5363,36.4796,36.4985,12914.0
2021-08-12 10:30:00,38.62,38.62,38.57,38.59,10091.0,36.5079,36.5079,36.4607,36.4796,10091.0
2021-08-12 11:00:00,38.59,38.64,38.59,38.64,24603.0,36.4796,36.5269,36.4796,36.5269,24603.0
2021-08-12 11:30:00,38.64,38.65,38.63,38.65,4732.0,36.5269,36.5363,36.5174,36.5363,4732.0
2021-08-12 12:00:00,38.65,38.66,38.65,38.66,6866.0,36.5363,36.5458,36.5363,36.5458,6866.0
2021-08-12 12:30:00,38.66,38.66,38.63,38.63,59627.0,36.5458,36.5458,36.5174,36.5174,59627.0
2021-08-12 13:00:00,38.63,38.63,38.6,38.6,17830.0,36.5174,36.5174,36.489,36.489,17830.0
2021-08-12 13:30:00,38.61,38.62,38.61,38.62,3020.0,36.4985,36.5079,36.4985,36.5079,3020.0
2021-08-12 14:00:00,38.62,38.64,38.62,38.62,17100.0,36.5079,36.5269,36.5079,36.5079,17100.0
2021-08-12 14:30:00,38.62,38.62,38.6,38.62,6100.0,36.5079,36.5079,36.489,36.5079,6100.0
2021-08-12 15:00:00,38.62,38.63,38.62,38.62,6800.0,36.5079,36.5174,36.5079,36.5079,6800.0
2021-08-12 15:30:00,38.64,38.66,38.62,38.63,47677.0,36.5269,36.5458,36.5079,36.5174,47677.0
2021-08-13 09:30:00,38.58,38.59,38.51,38.51,87599.0,36.4701,36.4796,36.404,36.404,87599.0
2021-08-13 10:00:00,38.52,38.6,38.52,38.55,44966.0,36.4134,36.489,36.4134,36.4418,44966.0
2021-08-13 10:30:00,38.55,38.56,38.54,38.56,1090.0,36.4418,36.4512,36.4323,36.4512,1090.0
2021-08-13 11:00:00,38.58,38.6,38.58,38.6,2000.0,36.4701,36.489,36.4701,36.489,2000.0
2021-08-13 11:30:00,38.62,38.62,38.6,38.6,680.0,36.5079,36.5079,36.489,36.489,680.0
2021-08-13 12:00:00,38.61,38.63,38.6,38.63,18217.0,36.4985,36.5174,36.489,36.5174,18217.0
2021-08-13 12:30:00,38.62,38.62,38.6,38.62,2791.0,36.5079,36.5079,36.489,36.5079,2791.0
2021-08-13 13:00:00,38.62,38.63,38.62,38.63,2786.0,36.5079,36.5174,36.5079,36.5174,2786.0
2021-08-13 13:30:00,38.62,38.63,38.61,38.61,2110.0,36.5079,36.5174,36.4985,36.4985,2110.0
2021-08-13 14:00:00,38.61,38.61,38.61,38.61,1705.0,36.4985,36.4985,36.4985,36.4985,1705.0
2021-08-13 14:30:00,38.6,38.63,38.6,38.63,9051.0,36.489,36.5174,36.489,36.5174,9051.0
2021-08-13 15:00:00,38.63,38.63,38.62,38.63,32627.0,36.5174,36.5174,36.5079,36.5174,32627.0
2021-08-13 15:30:00,38.63,38.68,38.63,38.68,40990.0,36.5174,36.5647,36.5174,36.5647,40990.0
2021-08-16 09:30:00,38.62,38.68,38.55,38.55,22833.0,36.5079,36.5647,36.4418,36.4418,22833.0
2021-08-16 10:00:00,38.56,38.58,38.52,38.54,14867.0,36.4512,36.4701,36.4134,36.4323,14867.0
2021-08-16 10:30:00,38.54,38.58,38.54,38.57,14827.0,36.4323,36.4701,36.4323,36.4607,14827.0
2021-08-16 11:00:00,38.58,38.59,38.56,38.59,24400.0,36.4701,36.4796,36.4512,36.4796,24400.0
2021-08-16 11:30:00,38.58,38.62,38.58,38.62,44885.0,36.4701,36.5079,36.4701,36.5079,44885.0
2021-08-16 12:00:00,38.61,38.62,38.61,38.62,9698.0,36.4985,36.5079,36.4985,36.5079,9698.0
2021-08-16 12:30:00,38.62,38.62,38.62,38.62,1000.0,36.5079,36.5079,36.5079,36.5079,1000.0
2021-08-16 13:00:00,38.62,38.62,38.59,38.61,9718.0,36.5079,36.5079,36.4796,36.4985,9718.0
2021-08-16 13:30:00,38.61,38.62,38.6,38.6,1700.0,36.4985,36.5079,36.489,36.489,1700.0
2021-08-16 14:00:00,38.59,38.62,38.58,38.58,8584.0,36.4796,36.5079,36.4701,36.4701,8584.0
2021-08-16 14:30:00,38.58,38.6,38.58,38.6,5446.0,36.4701,36.489,36.4701,36.489,5446.0
2021-08-16 15:00:00,38.59,38.62,38.59,38.59,16286.0,36.4796,36.5079,36.4796,36.4796,16286.0
2021-08-16 15:30:00,38.59,38.62,38.59,38.61,40505.0,36.4796,36.5079,36.4796,36.4985,40505.0
2021-08-17 09:30:00,37.57,37.7,37.55,37.63,329737.0,35.5154,35.6383,35.4965,35.5721,329737.0
2021-08-17 10:00:00,37.62,37.68,37.6,37.68,126203.0,35.5626,35.6194,35.5437,35.6194,126203.0
2021-08-17 10:30:00,37.67,37.67,37.63,37.63,16978.0,35.6099,35.6099,35.5721,35.5721,16978.0
2021-08-17 11:00:00,37.62,37.62,37.59,37.61,28084.0,35.5626,35.5626,35.5343,35.5532,28084.0
2021-08-17 11:30:00,37.6,37.6,37.54,37.54,17207.0,35.5437,35.5437,35.487,35.487,17207.0
2021-08-17 12:00:00,37.52,37.54,37.51,37.53,54505.0,35.4681,35.487,35.4586,35.4776,54505.0
2021-08-17 12:30:00,37.53,37.53,37.43,37.43,27167.0,35.4776,35.4776,35.383,35.383,27167.0
2021-08-17 13:00:00,37.43,37.52,37.43,37.51,27053.0,35.383,35.4681,35.383,35.4586,27053.0
2021-08-17 13:30:00,37.52,37.54,37.48,37.54,55081.0,35.4681,35.487,35.4303,35.487,55081.0
2021-08-17 14:00:00,37.55,37.58,37.55,37.56,34445.0,35.4965,35.5248,35.4965,35.5059,34445.0
2021-08-17 14:30:00,37.57,37.59,37.55,37.58,50824.0,35.5154,35.5343,35.4965,35.5248,50824.0
2021-08-17 15:00:00,37.59,37.61,37.58,37.6,52789.0,35.5343,35.5532,35.5248,35.5437,52789.0
2021-08-17 15:30:00,37.6,37.62,37.58,37.59,135318.0,35.5437,35.5626,35.5248,35.5343,135318.0
2021-08-18 09:30:00,37.96,38.08,37.96,38.08,76014.0,35.884,35.9975,35.884,35.9975,76014.0
2021-08-18 10:00:00,38.07,38.07,37.99,37.99,16586.0,35.988,35.988,35.9124,35.9124,16586.0
2021-08-18 10:30:00,37.99,38.0,37.95,37.98,10380.0,35.9124,35.9219,35.8746,35.9029,10380.0
2021-08-18 11:00:00,37.98,38.0,37.98,37.99,6650.0,35.9029,35.9219,35.9029,35.9124,6650.0
2021-08-18 11:30:00,37.99,37.99,37.96,37.96,23597.0,35.9124,35.9124,35.884,35.884,23597.0
2021-08-18 12:00:00,37.96,37.96,37.94,37.95,22025.0,35.884,35.884,35.8651,35.8746,22025.0
2021-08-18 12:30:00,37.96,37.96,37.92,37.92,2573.0,35.884,35.884,35.8462,35.8462,2573.0
2021-08-18 13:00:00,37.92,37.95,37.92,37.95,2673.0,35.8462,35.8746,35.8462,35.8746,2673.0
2021-08-18 13:30:00,37.95,37.95,37.92,37.92,1100.0,35.8746,35.8746,35.8462,35.8462,1100.0
2021-08-18 14:00:00,37.94,38.03,37.9,37.95,24152.0,35.8651,35.9502,35.8273,35.8746,24152.0
2021-08-18 14:30:00,37.97,37.99,37.91,37.92,14400.0,35.8935,35.9124,35.8368,35.8462,14400.0
2021-08-18 15:00:00,37.91,37.91,37.89,37.89,11494.0,35.8368,35.8368,35.8179,35.8179,11494.0
2021-08-18 15:30:00,37.87,37.87,37.8,37.83,70608.0,35.799,35.799,35.7328,35.7611,70608.0
2021-08-19 09:30:00,37.81,38.0,37.71,37.98,243504.0,35.7422,35.9219,35.6477,35.9029,243504.0
2021-08-19 10:00:00,37.98,38.03,37.98,37.99,121580.0,35.9029,35.9502,35.9029,35.9124,121580.0
2021-08-19 10:30:00,38.0,38.01,37.93,38.01,79679.0,35.9219,35.9313,35.8557,35.9313,79679.0
2021-08-19 11:00:00,38.01,38.03,37.98,37.98,104407.0,35.9313,35.9502,35.9029,35.9029,104407.0
2021-08-19 11:30:00,37.99,38.09,37.98,38.08,44387.0,35.9124,36.0069,35.9029,35.9975,44387.0
2021-08-19 12:00:00,38.09,38.09,38.03,38.03,60927.0,36.0069,36.0069,35.9502,35.9502,60927.0
2021-08-19 12:30:00,38.05,38.09,38.03,38.09,18042.0,35.9691,36.0069,35.9502,36.0069,18042.0
2021-08-19 13:00:00,38.07,38.09,38.05,38.05,47598.0,35.988,36.0069,35.9691,35.9691,47598.0
2021-08-19 13:30:00,38.05,38.08,38.04,38.06,24664.0,35.9691,35.9975,35.9597,35.9786,24664.0
2021-08-19 14:00:00,38.06,38.08,38.03,38.03,21614.0,35.9786,35.9975,35.9502,35.9502,21614.0
2021-08-19 14:30:00,38.03,38.09,38.02,38.09,29665.0,35.9502,36.0069,35.9408,36.0069,29665.0
2021-08-19 15:00:00,38.09,38.13,38.09,38.12,65463.0,36.0069,36.0447,36.0069,36.0353,65463.0
2021-08-19 15:30:00,38.12,38.16,38.09,38.14,188587.0,36.0353,36.0731,36.0069,36.0542,188587.0
2021-08-20 09:30:00,37.17,37.45,37.16,37.45,203337.0,35.1372,35.4019,35.1278,35.4019,203337.0
2021-08-20 10:00:00,37.44,37.47,37.41,37.44,140334.0,35.3925,35.4208,35.3641,35.3925,140334.0
2021-08-20 10:30:00,37.45,37.47,37.41,37.41,158068.0,35.4019,35.4208,35.3641,35.3641,158068.0
2021-08-20 11:00:00,37.41,37.43,37.38,37.41,74437.0,35.3641,35.383,35.3358,35.3641,74437.0
2021-08-20 11:30:00,37.41,37.43,37.38,37.42,44371.0,35.3641,35.383,35.3358,35.3736,44371.0
2021-08-20 12:00:00,37.43,37.47,37.42,37.47,19364.0,35.383,35.4208,35.3736,35.4208,19364.0
2021-08-20 12:30:00,37.48,37.48,37.45,37.48,17933.0,35.4303,35.4303,35.4019,35.4303,17933.0
2021-08-20 13:00:00,37.48,37.48,37.44,37.45,16950.0,35.4303,35.4303,35.3925,35.4019,16950.0
2021-08-20 13:30:00,37.45,37.45,37.4,37.42,13180.0,35.4019,35.4019,35.3547,35.3736,13180.0
2021-08-20 14:00:00,37.43,37.45,37.38,37.39,37120.0,35.383,35.4019,35.3358,35.3452,37120.0
2021-08-20 14:30:00,37.39,37.41,37.39,37.41,20377.0,35.3452,35.3641,35.3452,35.3641,20377.0
2021-08-20 15:00:00,37.41,37.46,37.41,37.45,51073.0,35.3641,35.4114,35.3641,35.4019,51073.0
2021-08-20 15:30:00,37.45,37.46,37.42,37.42,82961.0,35.4019,35.4114,35.3736,35.3736,82961.0
2021-08-23 09:30:00,37.9,37.9,37.81,37.81,102855.0,35.8273,35.8273,35.7422,35.7422,102855.0
2021-08-23 10:00:00,37.81,37.81,37.77,37.78,99465.0,35.7422,35.7422,35.7044,35.7139,99465.0
2021-08-23 10:30:00,37.78,37.83,37.77,37.83,20375.0,35.7139,35.7611,35.7044,35.7611,20375.0
2021-08-23 11:00:00,37.84,37.84,37.84,37.84,5200.0,35.7706,35.7706,35.7706,35.7706,5200.0
2021-08-23 11:30:00,37.84,37.88,37.84,37.88,10196.0,35.7706,35.8084,35.7706,35.8084,10196.0
2021-08-23 12:00:00,37.87,37.88,37.87,37.88,18602.0,35.799,35.8084,35.799,35.8084,18602.0
2021-08-23 12:30:00,37.89,37.91,37.89,37.91,18972.0,35.8179,35.8368,35.8179,35.8368,18972.0
2021-08-23 13:00:00,37.93,37.94,37.92,37.93,17443.0,35.8557,35.8651,35.8462,35.8557,17443.0
2021-08-23 13:30:00,37.92,37.97,37.92,37.96,57225.0,35.8462,35.8935,35.8462,35.884,57225.0
2021-08-23 14:00:00,37.96,37.97,37.95,37.97,25763.0,35.884,35.8935,35.8746,35.8935,25763.0
2021-08-23 14:30:00,37.96,37.98,37.96,37.98,10069.0,35.884,35.9029,35.884,35.9029,10069.0
2021-08-23 15:00:00,37.97,37.97,37.95,37.95,37674.0,35.8935,35.8935,35.8746,35.8746,37674.0
2021-08-23 15:30:00,37.95,37.98,37.95,37.95,126377.0,35.8746,35.9029,35.8746,35.8746,126377.0
2021-08-24 09:30:00,38.45,38.6,38.45,38.58,86550.0,36.3472,36.489,36.3472,36.4701,86550.0
2021-08-24 10:00:00,38.59,38.62,38.53,38.6,51880.0,36.4796,36.5079,36.4229,36.489,51880.0
2021-08-24 10:30:00,38.61,38.65,38.6,38.63,20689.0,36.4985,36.5363,36.489,36.5174,20689.0
2021-08-24 11:00:00,38.63,38.65,38.6,38.62,14616.0,36.5174,36.5363,36.489,36.5079,14616.0
2021-08-24 11:30:00,38.61,38.61,38.58,38.59,25991.0,36.4985,36.4985,36.4701,36.4796,25991.0
2021-08-24 12:00:00,38.6,38.6,38.58,38.58,31500.0,36.489,36.489,36.4701,36.4701,31500.0
2021-08-24 12:30:00,38.59,38.59,38.58,38.59,9900.0,36.4796,36.4796,36.4701,36.4796,9900.0
2021-08-24 13:00:00,38.6,38.6,38.55,38.59,26296.0,36.489,36.489,36.4418,36.4796,26296.0
2021-08-24 13:30:00,38.58,38.59,38.57,38.59,1600.0,36.4701,36.4796,36.4607,36.4796,1600.0
2021-08-24 14:00:00,38.59,38.59,38.56,38.56,35541.0,36.4796,36.4796,36.4512,36.4512,35541.0
2021-08-24 14:30:00,38.56,38.56,38.54,38.54,56166.0,36.4512,36.4512,36.4323,36.4323,56166.0
2021-08-24 15:00:00,38.54,38.57,38.52,38.55,19045.0,36.4323,36.4607,36.4134,36.4418,19045.0
2021-08-24 15:30:00,38.55,38.56,38.51,38.56,97094.0,36.4418,36.4512,36.404,36.4512,97094.0
2021-08-25 09:30:00,38.44,38.45,38.36,38.43,78798.0,36.3378,36.3472,36.2622,36.3283,78798.0
2021-08-25 10:00:00,38.41,38.44,38.38,38.43,13059.0,36.3094,36.3378,36.2811,36.3283,13059.0
2021-08-25 10:30:00,38.42,38.45,38.41,38.42,14847.0,36.3189,36.3472,36.3094,36.3189,14847.0
2021-08-25 11:00:00,38.42,38.44,38.41,38.41,11300.0,36.3189,36.3378,36.3094,36.3094,11300.0
2021-08-25 11:30:00,38.42,38.45,38.42,38.44,5600.0,36.3189,36.3472,36.3189,36.3378,5600.0
2021-08-25 12:00:00,38.44,38.45,38.44,38.45,1400.0,36.3378,36.3472,36.3378,36.3472,1400.0
2021-08-25 12:30:00,38.44,38.44,38.42,38.42,847.0,36.3378,36.3378,36.3189,36.3189,847.0
2021-08-25 13:00:00,38.42,38.43,38.41,38.43,1900.0,36.3189,36.3283,36.3094,36.3283,1900.0
2021-08-25 13:30:00,38.44,38.44,38.41,38.42,900.0,36.3378,36.3378,36.3094,36.3189,900.0
2021-08-25 14:00:00,38.44,38.47,38.44,38.45,11129.0,36.3378,36.3661,36.3378,36.3472,11129.0
2021-08-25 14:30:00,38.48,38.48,38.47,38.48,9400.0,36.3756,36.3756,36.3661,36.3756,9400.0
2021-08-25 15:00:00,38.49,38.49,38.47,38.48,29149.0,36.3851,36.3851,36.3661,36.3756,29149.0
2021-08-25 15:30:00,38.49,38.5,38.45,38.45,144608.0,36.3851,36.3945,36.3472,36.3472,144608.0
2021-08-26 09:30:00,37.84,37.84,37.72,37.78,108223.0,35.7706,35.7706,35.6572,35.7139,108223.0
2021-08-26 10:00:00,37.78,37.81,37.72,37.76,35718.0,35.7139,35.7422,35.6572,35.695,35718.0
2021-08-26 10:30:00,37.76,37.8,37.74,37.78,68033.0,35.695,35.7328,35.6761,35.7139,68033.0
2021-08-26 11:00:00,37.77,37.84,37.76,37.82,17907.0,35.7044,35.7706,35.695,35.7517,17907.0
2021-08-26 11:30:00,37.82,37.83,37.8,37.81,29310.0,35.7517,35.7611,35.7328,35.7422,29310.0
2021-08-26 12:00:00,37.82,37.84,37.81,37.81,7017.0,35.7517,35.7706,35.7422,35.7422,7017.0
2021-08-26 12:30:00,37.81,37.83,37.81,37.83,30416.0,35.7422,35.7611,35.7422,35.7611,30416.0
2021-08-26 13:00:00,37.83,37.83,37.8,37.8,3886.0,35.7611,35.7611,35.7328,35.7328,3886.0
2021-08-26 13:30:00,37.8,37.8,37.8,37.8,3000.0,35.7328,35.7328,35.7328,35.7328,3000.0
2021-08-26 14:00:00,37.8,37.8,37.75,37.75,23337.0,35.7328,35.7328,35.6855,35.6855,23337.0
2021-08-26 14:30:00,37.73,37.75,37.73,37.74,10241.0,35.6666,35.6855,35.6666,35.6761,10241.0
2021-08-26 15:00:00,37.73,37.74,37.69,37.72,44807.0,35.6666,35.6761,35.6288,35.6572,44807.0
2021-08-26 15:30:00,37.73,37.75,37.7,37.7,69663.0,35.6666,35.6855,35.6383,35.6383,69663.0
2021-08-27 09:30:00,37.91,37.95,37.85,37.93,55066.0,35.8368,35.8746,35.7801,35.8557,55066.0
2021-08-27 10:00:00,37.89,38.07,37.88,37.98,41658.0,35.8179,35.988,35.8084,35.9029,41658.0
2021-08-27 10:30:00,38.01,38.05,37.97,38.02,17306.0,35.9313,35.9691,35.8935,35.9408,17306.0
2021-08-27 11:00:00,38.02,38.05,38.02,38.05,9600.0,35.9408,35.9691,35.9408,35.9691,9600.0
2021-08-27 11:30:00,38.05,38.09,38.05,38.09,4980.0,35.9691,36.0069,35.9691,36.0069,4980.0
2021-08-27 12:00:00,38.08,38.08,38.05,38.08,13690.0,35.9975,35.9975,35.9691,35.9975,13690.0
2021-08-27 12:30:00,38.08,38.1,38.08,38.1,4677.0,35.9975,36.0164,35.9975,36.0164,4677.0
2021-08-27 13:00:00,38.11,38.12,38.09,38.11,4589.0,36.0258,36.0353,36.0069,36.0258,4589.0
2021-08-27 13:30:00,38.1,38.12,38.1,38.1,8586.0,36.0164,36.0353,36.0164,36.0164,8586.0
2021-08-27 14:00:00,38.1,38.1,38.09,38.1,8080.0,36.0164,36.0164,36.0069,36.0164,8080.0
2021-08-27 14:30:00,38.1,38.1,38.09,38.1,7200.0,36.0164,36.0164,36.0069,36.0164,7200.0
2021-08-27 15:00:00,38.1,38.12,38.1,38.12,60215.0,36.0164,36.0353,36.0164,36.0353,60215.0
2021-08-27 15:30:00,38.12,38.12,38.1,38.11,61387.0,36.0353,36.0353,36.0164,36.0258,61387.0
2021-08-30 09:30:00,37.75,37.81,37.67,37.74,157452.0,35.6855,35.7422,35.6099,35.6761,157452.0
2021-08-30 10:00:00,37.76,37.76,37.73,37.76,52011.0,35.695,35.695,35.6666,35.695,52011.0
2021-08-30 10:30:00,37.75,37.78,37.74,37.75,37467.0,35.6855,35.7139,35.6761,35.6855,37467.0
2021-08-30 11:00:00,37.75,37.77,37.73,37.77,35191.0,35.6855,35.7044,35.6666,35.7044,35191.0
2021-08-30 11:30:00,37.77,37.78,37.76,37.77,12459.0,35.7044,35.7139,35.695,35.7044,12459.0
2021-08-30 12:00:00,37.77,37.8,37.76,37.8,5887.0,35.7044,35.7328,35.695,35.7328,5887.0
2021-08-30 12:30:00,37.79,37.8,37.78,37.79,5004.0,35.7233,35.7328,35.7139,35.7233,5004.0
2021-08-30 13:00:00,37.79,37.79,37.73,37.75,135617.0,35.7233,35.7233,35.6666,35.6855,135617.0
2021-08-30 13:30:00,37.74,37.76,37.74,37.75,36461.0,35.6761,35.695,35.6761,35.6855,36461.0
2021-08-30 14:00:00,37.74,37.75,37.74,37.74,31688.0,35.6761,35.6855,35.6761,35.6761,31688.0
2021-08-30 14:30:00,37.75,37.75,37.74,37.74,24328.0,35.6855,35.6855,35.6761,35.6761,24328.0
2021-08-30 15:00:00,37.74,37.74,37.73,37.74,34765.0,35.6761,35.6761,35.6666,35.6761,34765.0
2021-08-30 15:30:00,37.73,37.73,37.7,37.7,71082.0,35.6666,35.6666,35.6383,35.6383,71082.0
2021-08-31 09:30:00,37.78,37.8,37.74,37.75,123840.0,35.7139,35.7328,35.6761,35.6855,123840.0
2021-08-31 10:00:00,37.74,37.77,37.73,37.73,36853.0,35.6761,35.7044,35.6666,35.6666,36853.0
2021-08-31 10:30:00,37.74,37.77,37.72,37.73,19767.0,35.6761,35.7044,35.6572,35.6666,19767.0
2021-08-31 11:00:00,37.75,37.76,37.73,37.76,20286.0,35.6855,35.695,35.6666,35.695,20286.0
2021-08-31 11:30:00,37.76,37.77,37.75,37.75,27786.0,35.695,35.7044,35.6855,35.6855,27786.0
2021-08-31 12:00:00,37.75,37.77,37.75,37.77,28665.0,35.6855,35.7044,35.6855,35.7044,28665.0
2021-08-31 12:30:00,37.77,37.81,37.77,37.81,15964.0,35.7044,35.7422,35.7044,35.7422,15964.0
2021-08-31 13:00:00,37.8,37.81,37.79,37.79,39668.0,35.7328,35.7422,35.7233,35.7233,39668.0
2021-08-31 13:30:00,37.8,37.8,37.79,37.8,11048.0,35.7328,35.7328,35.7233,35.7328,11048.0
2021-08-31 14:00:00,37.8,37.84,37.8,37.84,4955.0,35.7328,35.7706,35.7328,35.7706,4955.0
2021-08-31 14:30:00,37.84,37.87,37.84,37.87,29345.0,35.7706,35.799,35.7706,35.799,29345.0
2021-08-31 15:00:00,37.87,37.87,37.84,37.84,56371.0,35.799,35.799,35.7706,35.7706,56371.0
2021-08-31 15:30:00,37.85,37.9,37.85,37.87,142447.0,35.7801,35.8273,35.7801,35.799,142447.0
2021-09-01 09:30:00,38.21,38.34,38.15,38.32,110142.0,36.1204,36.2433,36.0636,36.2244,110142.0
2021-09-01 10:00:00,38.32,38.38,38.31,38.35,40918.0,36.2244,36.2811,36.2149,36.2527,40918.0
2021-09-01 10:30:00,38.35,38.38,38.35,38.38,26913.0,36.2527,36.2811,36.2527,36.2811,26913.0
2021-09-01 11:00:00,38.37,38.41,38.36,38.4,64501.0,36.2716,36.3094,36.2622,36.3,64501.0
2021-09-01 11:30:00,38.42,38.45,38.41,38.45,26415.0,36.3189,36.3472,36.3094,36.3472,26415.0
2021-09-01 12:00:00,38.45,38.52,38.45,38.52,6862.0,36.3472,36.4134,36.3472,36.4134,6862.0
2021-09-01 12:30:00,38.51,38.51,38.47,38.49,80053.0,36.404,36.404,36.3661,36.3851,80053.0
2021-09-01 13:00:00,38.48,38.51,38.48,38.48,25632.0,36.3756,36.404,36.3756,36.3756,25632.0
2021-09-01 13:30:00,38.48,38.52,38.48,38.49,44797.0,36.3756,36.4134,36.3756,36.3851,44797.0
2021-09-01 14:00:00,38.49,38.51,38.48,38.51,25523.0,36.3851,36.404,36.3756,36.404,25523.0
2021-09-01 14:30:00,38.5,38.51,38.48,38.51,24959.0,36.3945,36.404,36.3756,36.404,24959.0
2021-09-01 15:00:00,38.5,38.5,38.47,38.47,23317.0,36.3945,36.3945,36.3661,36.3661,23317.0
2021-09-01 15:30:00,38.46,38.52,38.42,38.52,357051.0,36.3567,36.4134,36.3189,36.4134,357051.0
2021-09-02 09:30:00,38.4,38.45,38.35,38.42,92481.0,36.3,36.3472,36.2527,36.3189,92481.0
2021-09-02 10:00:00,38.41,38.43,38.37,38.43,19122.0,36.3094,36.3283,36.2716,36.3283,19122.0
2021-09-02 10:30:00,38.44,38.48,38.43,38.48,18352.0,36.3378,36.3756,36.3283,36.3756,18352.0
2021-09-02 11:00:00,38.47,38.48,38.46,38.46,19700.0,36.3661,36.3756,36.3567,36.3567,19700.0
2021-09-02 11:30:00,38.47,38.47,38.45,38.45,6100.0,36.3661,36.3661,36.3472,36.3472,6100.0
2021-09-02 12:00:00,38.44,38.44,38.42,38.43,5000.0,36.3378,36.3378,36.3189,36.3283,5000.0
2021-09-02 12:30:00,38.42,38.42,38.41,38.42,17229.0,36.3189,36.3189,36.3094,36.3189,17229.0
2021-09-02 13:00:00,38.42,38.42,38.4,38.4,12695.0,36.3189,36.3189,36.3,36.3,12695.0
2021-09-02 13:30:00,38.41,38.41,38.38,38.38,2700.0,36.3094,36.3094,36.2811,36.2811,2700.0
2021-09-02 14:00:00,38.39,38.42,38.39,38.41,95087.0,36.2905,36.3189,36.2905,36.3094,95087.0
2021-09-02 14:30:00,38.41,38.41,38.39,38.4,15460.0,36.3094,36.3094,36.2905,36.3,15460.0
2021-09-02 15:00:00,38.4,38.41,38.38,38.39,5920.0,36.3,36.3094,36.2811,36.2905,5920.0
2021-09-02 15:30:00,38.38,38.4,38.34,38.4,76675.0,36.2811,36.3,36.2433,36.3,76675.0
2021-09-03 09:30:00,38.31,38.45,38.31,38.45,48130.0,36.2149,36.3472,36.2149,36.3472,48130.0
2021-09-03 10:00:00,38.44,38.45,38.4,38.41,17134.0,36.3378,36.3472,36.3,36.3094,17134.0
2021-09-03 10:30:00,38.41,38.44,38.38,38.41,116233.0,36.3094,36.3378,36.2811,36.3094,116233.0
2021-09-03 11:00:00,38.4,38.44,38.35,38.37,28241.0,36.3,36.3378,36.2527,36.2716,28241.0
2021-09-03 11:30:00,38.36,38.36,38.34,38.34,13226.0,36.2622,36.2622,36.2433,36.2433,13226.0
2021-09-03 12:00:00,38.33,38.34,38.32,38.33,12300.0,36.2338,36.2433,36.2244,36.2338,12300.0
2021-09-03 12:30:00,38.34,38.35,38.33,38.34,10597.0,36.2433,36.2527,36.2338,36.2433,10597.0
2021-09-03 13:00:00,38.34,38.37,38.34,38.35,34699.0,36.2433,36.2716,36.2433,36.2527,34699.0
2021-09-03 13:30:00,38.35,38.37,38.34,38.37,11521.0,36.2527,36.2716,36.2433,36.2716,11521.0
2021-09-03 14:00:00,38.37,38.37,38.35,38.35,13256.0,36.2716,36.2716,36.2527,36.2527,13256.0
2021-09-03 14:30:00,38.34,38.34,38.34,38.34,3266.0,36.2433,36.2433,36.2433,36.2433,3266.0
2021-09-03 15:00:00,38.34,38.34,38.32,38.32,13900.0,36.2433,36.2433,36.2244,36.2244,13900.0
2021-09-03 15:30:00,38.32,38.32,38.26,38.28,54707.0,36.2244,36.2244,36.1676,36.1865,54707.0
2021-09-07 09:30:00,39.12,39.27,39.11,39.27,145532.0,36.9806,37.1224,36.9711,37.1224,145532.0
2021-09-07 10:00:00,39.3,39.31,39.27,39.27,83618.0,37.1508,37.1602,37.1224,37.1224,83618.0
2021-09-07 10:30:00,39.27,39.31,39.27,39.3,27175.0,37.1224,37.1602,37.1224,37.1508,27175.0
2021-09-07 11:00:00,39.3,39.3,39.27,39.27,19230.0,37.1508,37.1508,37.1224,37.1224,19230.0
2021-09-07 11:30:00,39.28,39.31,39.28,39.31,34796.0,37.1319,37.1602,37.1319,37.1602,34796.0
2021-09-07 12:00:00,39.31,39.38,39.31,39.38,48860.0,37.1602,37.2264,37.1602,37.2264,48860.0
2021-09-07 12:30:00,39.38,39.41,39.38,39.4,82336.0,37.2264,37.2547,37.2264,37.2453,82336.0
2021-09-07 13:00:00,39.4,39.41,39.39,39.4,77275.0,37.2453,37.2547,37.2358,37.2453,77275.0
2021-09-07 13:30:00,39.4,39.4,39.4,39.4,18505.0,37.2453,37.2453,37.2453,37.2453,18505.0
2021-09-07 14:00:00,39.4,39.4,39.38,39.4,35108.0,37.2453,37.2453,37.2264,37.2453,35108.0
2021-09-07 14:30:00,39.4,39.4,39.39,39.4,14056.0,37.2453,37.2453,37.2358,37.2453,14056.0
2021-09-07 15:00:00,39.4,39.4,39.38,39.4,60568.0,37.2453,37.2453,37.2264,37.2453,60568.0
2021-09-07 15:30:00,39.39,39.4,39.34,39.35,155887.0,37.2358,37.2453,37.1886,37.198,155887.0
2021-09-08 09:30:00,39.15,39.15,39.02,39.03,41753.0,37.009,37.009,36.8861,36.8955,41753.0
2021-09-08 10:00:00,39.03,39.05,39.01,39.02,14220.0,36.8955,36.9144,36.8766,36.8861,14220.0
2021-09-08 10:30:00,39.0,39.0,38.93,38.97,25027.0,36.8672,36.8672,36.801,36.8388,25027.0
2021-09-08 11:00:00,38.98,39.0,38.95,38.98,5950.0,36.8483,36.8672,36.8199,36.8483,5950.0
2021-09-08 11:30:00,38.99,38.99,38.97,38.97,1600.0,36.8577,36.8577,36.8388,36.8388,1600.0
2021-09-08 12:00:00,38.97,39.06,38.96,39.06,24300.0,36.8388,36.9239,36.8294,36.9239,24300.0
2021-09-08 12:30:00,39.06,39.08,39.05,39.05,22300.0,36.9239,36.9428,36.9144,36.9144,22300.0
2021-09-08 13:00:00,39.05,39.07,39.05,39.07,64533.0,36.9144,36.9333,36.9144,36.9333,64533.0
2021-09-08 13:30:00,39.08,39.09,39.08,39.08,38152.0,36.9428,36.9522,36.9428,36.9428,38152.0
2021-09-08 14:00:00,39.09,39.09,39.08,39.08,60000.0,36.9522,36.9522,36.9428,36.9428,60000.0
2021-09-08 14:30:00,39.08,39.09,39.08,39.09,28600.0,36.9428,36.9522,36.9428,36.9522,28600.0
2021-09-08 15:00:00,39.09,39.1,39.07,39.07,90658.0,36.9522,36.9617,36.9333,36.9333,90658.0
2021-09-08 15:30:00,39.07,39.08,39.05,39.06,234733.0,36.9333,36.9428,36.9144,36.9239,234733.0
2021-09-09 09:30:00,39.12,39.16,39.06,39.1,97429.0,36.9806,37.0184,36.9239,36.9617,97429.0
2021-09-09 10:00:00,39.09,39.13,39.09,39.13,15537.0,36.9522,36.9901,36.9522,36.9901,15537.0
2021-09-09 10:30:00,39.12,39.16,39.12,39.16,14400.0,36.9806,37.0184,36.9806,37.0184,14400.0
2021-09-09 11:00:00,39.16,39.16,39.13,39.15,11650.0,37.0184,37.0184,36.9901,37.009,11650.0
2021-09-09 11:30:00,39.15,39.15,39.13,39.13,6709.0,37.009,37.009,36.9901,36.9901,6709.0
2021-09-09 12:00:00,39.13,39.16,39.13,39.16,2851.0,36.9901,37.0184,36.9901,37.0184,2851.0
2021-09-09 12:30:00,39.16,39.16,39.15,39.15,15771.0,37.0184,37.0184,37.009,37.009,15771.0
2021-09-09 13:00:00,39.15,39.16,39.09,39.1,16862.0,37.009,37.0184,36.9522,36.9617,16862.0
2021-09-09 13:30:00,39.1,39.1,39.01,39.02,99699.0,36.9617,36.9617,36.8766,36.8861,99699.0
2021-09-09 14:00:00,39.02,39.03,39.0,39.03,19553.0,36.8861,36.8955,36.8672,36.8955,19553.0
2021-09-09 14:30:00,39.03,39.05,39.02,39.05,15403.0,36.8955,36.9144,36.8861,36.9144,15403.0
2021-09-09 15:00:00,39.04,39.05,39.03,39.03,16500.0,36.905,36.9144,36.8955,36.8955,16500.0
2021-09-09 15:30:00,39.03,39.07,39.03,39.05,65449.0,36.8955,36.9333,36.8955,36.9144,65449.0
2021-09-10 09:30:00,39.73,39.74,39.7,39.74,179462.0,37.5572,37.5667,37.5289,37.5667,179462.0
2021-09-10 10:00:00,39.73,39.74,39.71,39.73,25815.0,37.5572,37.5667,37.5383,37.5572,25815.0
2021-09-10 10:30:00,39.72,39.72,39.56,39.57,64062.0,37.5478,37.5478,37.3965,37.406,64062.0
2021-09-10 11:00:00,39.57,39.58,39.52,39.54,18861.0,37.406,37.4154,37.3587,37.3776,18861.0
2021-09-10 11:30:00,39.53,39.57,39.53,39.55,29526.0,37.3682,37.406,37.3682,37.3871,29526.0
2021-09-10 12:00:00,39.56,39.59,39.56,39.59,20168.0,37.3965,37.4249,37.3965,37.4249,20168.0
2021-09-10 12:30:00,39.59,39.6,39.59,39.6,8800.0,37.4249,37.4344,37.4249,37.4344,8800.0
2021-09-10 13:00:00,39.59,39.61,39.58,39.58,29763.0,37.4249,37.4438,37.4154,37.4154,29763.0
2021-09-10 13:30:00,39.58,39.58,39.56,39.56,26506.0,37.4154,37.4154,37.3965,37.3965,26506.0
2021-09-10 14:00:00,39.57,39.59,39.55,39.55,27255.0,37.406,37.4249,37.3871,37.3871,27255.0
2021-09-10 14:30:00,39.55,39.55,39.54,39.54,15597.0,37.3871,37.3871,37.3776,37.3776,15597.0
2021-09-10 15:00:00,39.53,39.53,39.48,39.48,24302.0,37.3682,37.3682,37.3209,37.3209,24302.0
2021-09-10 15:30:00,39.48,39.48,39.45,39.47,127075.0,37.3209,37.3209,37.2926,37.3115,127075.0
2021-09-13 09:30:00,39.37,39.37,39.23,39.3,125090.0,37.2169,37.2169,37.0846,37.1508,125090.0
2021-09-13 10:00:00,39.3,39.34,39.25,39.33,63013.0,37.1508,37.1886,37.1035,37.1791,63013.0
2021-09-13 10:30:00,39.35,39.41,39.33,39.41,11703.0,37.198,37.2547,37.1791,37.2547,11703.0
2021-09-13 11:00:00,39.42,39.43,39.37,39.4,30648.0,37.2642,37.2736,37.2169,37.2453,30648.0
2021-09-13 11:30:00,39.41,39.42,39.4,39.41,16086.0,37.2547,37.2642,37.2453,37.2547,16086.0
2021-09-13 12:00:00,39.41,39.46,39.41,39.45,5015.0,37.2547,37.302,37.2547,37.2926,5015.0
2021-09-13 12:30:00,39.45,39.46,39.44,39.44,27296.0,37.2926,37.302,37.2831,37.2831,27296.0
2021-09-13 13:00:00,39.45,39.45,39.39,39.39,17047.0,37.2926,37.2926,37.2358,37.2358,17047.0
2021-09-13 13:30:00,39.38,39.38,39.37,39.37,9200.0,37.2264,37.2264,37.2169,37.2169,9200.0
2021-09-13 14:00:00,39.38,39.39,39.36,39.36,2900.0,37.2264,37.2358,37.2075,37.2075,2900.0
2021-09-13 14:30:00,39.36,39.38,39.36,39.38,9478.0,37.2075,37.2264,37.2075,37.2264,9478.0
2021-09-13 15:00:00,39.38,39.39,39.36,39.39,15220.0,37.2264,37.2358,37.2075,37.2358,15220.0
2021-09-13 15:30:00,39.4,39.45,39.37,39.37,81962.0,37.2453,37.2926,37.2169,37.2169,81962.0
2021-09-14 09:30:00,38.82,38.86,38.67,38.69,114731.0,36.697,36.7348,36.5552,36.5741,114731.0
2021-09-14 10:00:00,38.68,38.7,38.66,38.68,33218.0,36.5647,36.5836,36.5458,36.5647,33218.0
2021-09-14 10:30:00,38.67,38.67,38.64,38.67,40172.0,36.5552,36.5552,36.5269,36.5552,40172.0
2021-09-14 11:00:00,38.67,38.72,38.67,38.72,9121.0,36.5552,36.6025,36.5552,36.6025,9121.0
2021-09-14 11:30:00,38.72,38.76,38.67,38.68,149734.0,36.6025,36.6403,36.5552,36.5647,149734.0
2021-09-14 12:00:00,38.7,38.7,38.69,38.7,77981.0,36.5836,36.5836,36.5741,36.5836,77981.0
2021-09-14 12:30:00,38.7,38.7,38.67,38.67,13092.0,36.5836,36.5836,36.5552,36.5552,13092.0
2021-09-14 13:00:00,38.68,38.71,38.65,38.71,47443.0,36.5647,36.593,36.5363,36.593,47443.0
2021-09-14 13:30:00,38.71,38.71,38.67,38.67,37982.0,36.593,36.593,36.5552,36.5552,37982.0
2021-09-14 14:00:00,38.67,38.68,38.62,38.62,21996.0,36.5552,36.5647,36.5079,36.5079,21996.0
2021-09-14 14:30:00,38.62,38.62,38.6,38.62,17065.0,36.5079,36.5079,36.489,36.5079,17065.0
2021-09-14 15:00:00,38.62,38.63,38.61,38.61,37123.0,36.5079,36.5174,36.4985,36.4985,37123.0
2021-09-14 15:30:00,38.6,38.66,38.6,38.62,91032.0,36.489,36.5458,36.489,36.5079,91032.0
2021-09-15 09:30:00,38.38,38.42,38.3,38.4,47301.0,36.2811,36.3189,36.2054,36.3,47301.0
2021-09-15 10:00:00,38.41,38.41,38.34,38.35,53695.0,36.3094,36.3094,36.2433,36.2527,53695.0
2021-09-15 10:30:00,38.36,38.37,38.34,38.37,9432.0,36.2622,36.2716,36.2433,36.2716,9432.0
2021-09-15 11:00:00,38.37,38.37,38.33,38.36,12092.0,36.2716,36.2716,36.2338,36.2622,12092.0
2021-09-15 11:30:00,38.35,38.36,38.35,38.36,10800.0,36.2527,36.2622,36.2527,36.2622,10800.0
2021-09-15 12:00:00,38.36,38.38,38.35,38.37,7600.0,36.2622,36.2811,36.2527,36.2716,7600.0
2021-09-15 12:30:00,38.38,38.39,38.38,38.39,9823.0,36.2811,36.2905,36.2811,36.2905,9823.0
2021-09-15 13:00:00,38.4,38.44,38.4,38.44,16565.0,36.3,36.3378,36.3,36.3378,16565.0
2021-09-15 13:30:00,38.44,38.45,38.44,38.44,12816.0,36.3378,36.3472,36.3378,36.3378,12816.0
2021-09-15 14:00:00,38.43,38.46,38.43,38.45,16418.0,36.3283,36.3567,36.3283,36.3472,16418.0
2021-09-15 14:30:00,38.45,38.48,38.45,38.47,22241.0,36.3472,36.3756,36.3472,36.3661,22241.0
2021-09-15 15:00:00,38.48,38.52,38.48,38.52,4334.0,36.3756,36.4134,36.3756,36.4134,4334.0
2021-09-15 15:30:00,38.52,38.52,38.45,38.45,71768.0,36.4134,36.4134,36.3472,36.3472,71768.0
2021-09-16 09:30:00,37.88,37.88,37.73,37.77,144479.0,35.8084,35.8084,35.6666,35.7044,144479.0
2021-09-16 10:00:00,37.77,37.79,37.76,37.79,21437.0,35.7044,35.7233,35.695,35.7233,21437.0
2021-09-16 10:30:00,37.79,37.85,37.78,37.8,25500.0,35.7233,35.7801,35.7139,35.7328,25500.0
2021-09-16 11:00:00,37.81,37.84,37.8,37.84,4700.0,35.7422,35.7706,35.7328,35.7706,4700.0
2021-09-16 11:30:00,37.83,37.83,37.77,37.77,17256.0,35.7611,35.7611,35.7044,35.7044,17256.0
2021-09-16 12:00:00,37.77,37.78,37.77,37.78,21587.0,35.7044,35.7139,35.7044,35.7139,21587.0
2021-09-16 12:30:00,37.78,37.78,37.77,37.77,3564.0,35.7139,35.7139,35.7044,35.7044,3564.0
2021-09-16 13:00:00,37.76,37.76,37.74,37.76,21695.0,35.695,35.695,35.6761,35.695,21695.0
2021-09-16 13:30:00,37.76,37.77,37.74,37.77,33800.0,35.695,35.7044,35.6761,35.7044,33800.0
2021-09-16 14:00:00,37.77,37.77,37.76,37.76,20700.0,35.7044,35.7044,35.695,35.695,20700.0
2021-09-16 14:30:00,37.76,37.77,37.76,37.77,2575.0,35.695,35.7044,35.695,35.7044,2575.0
2021-09-16 15:00:00,37.77,37.77,37.75,37.75,36065.0,35.7044,35.7044,35.6855,35.6855,36065.0
2021-09-16 15:30:00,37.75,37.75,37.67,37.67,262292.0,35.6855,35.6855,35.6099,35.6099,262292.0
2021-09-17 09:30:00,38.03,38.09,37.98,37.98,106487.0,35.9502,36.0069,35.9029,35.9029,106487.0
2021-09-17 10:00:00,37.99,38.01,37.94,37.97,52513.0,35.9124,35.9313,35.8651,35.8935,52513.0
2021-09-17 10:30:00,37.96,37.96,37.89,37.9,30970.0,35.884,35.884,35.8179,35.8273,30970.0
2021-09-17 11:00:00,37.91,37.93,37.87,37.92,22693.0,35.8368,35.8557,35.799,35.8462,22693.0
2021-09-17 11:30:00,37.92,37.93,37.89,37.92,14115.0,35.8462,35.8557,35.8179,35.8462,14115.0
2021-09-17 12:00:00,37.92,37.95,37.92,37.94,12695.0,35.8462,35.8746,35.8462,35.8651,12695.0
2021-09-17 12:30:00,37.94,37.94,37.92,37.92,3000.0,35.8651,35.8651,35.8462,35.8462,3000.0
2021-09-17 13:00:00,37.91,37.93,37.89,37.92,56713.0,35.8368,35.8557,35.8179,35.8462,56713.0
2021-09-17 13:30:00,37.93,37.93,37.88,37.88,6757.0,35.8557,35.8557,35.8084,35.8084,6757.0
2021-09-17 14:00:00,37.9,37.91,37.9,37.9,5840.0,35.8273,35.8368,35.8273,35.8273,5840.0
2021-09-17 14:30:00,37.9,37.93,37.89,37.91,4146.0,35.8273,35.8557,35.8179,35.8368,4146.0
2021-09-17 15:00:00,37.92,37.92,37.89,37.91,68653.0,35.8462,35.8462,35.8179,35.8368,68653.0
2021-09-17 15:30:00,37.91,37.91,37.86,37.88,140557.0,35.8368,35.8368,35.7895,35.8084,140557.0
2021-09-20 09:30:00,36.85,36.98,36.76,36.95,210493.0,34.8347,34.9576,34.7497,34.9293,210493.0
2021-09-20 10:00:00,36.94,36.94,36.89,36.92,40975.0,34.9198,34.9198,34.8726,34.9009,40975.0
2021-09-20 10:30:00,36.92,36.93,36.84,36.84,172703.0,34.9009,34.9104,34.8253,34.8253,172703.0
2021-09-20 11:00:00,36.83,36.91,36.82,36.89,27800.0,34.8158,34.8915,34.8064,34.8726,27800.0
2021-09-20 11:30:00,36.88,36.88,36.79,36.79,13135.0,34.8631,34.8631,34.778,34.778,13135.0
2021-09-20 12:00:00,36.78,36.81,36.75,36.78,33916.0,34.7686,34.7969,34.7402,34.7686,33916.0
2021-09-20 12:30:00,36.77,36.77,36.7,36.71,80391.0,34.7591,34.7591,34.6929,34.7024,80391.0
2021-09-20 13:00:00,36.72,36.78,36.69,36.78,26772.0,34.7119,34.7686,34.6835,34.7686,26772.0
2021-09-20 13:30:00,36.78,36.79,36.73,36.74,19234.0,34.7686,34.778,34.7213,34.7308,19234.0
2021-09-20 14:00:00,36.74,36.74,36.62,36.62,25149.0,34.7308,34.7308,34.6173,34.6173,25149.0
2021-09-20 14:30:00,36.62,36.65,36.58,36.6,18384.0,34.6173,34.6457,34.5795,34.5984,18384.0
2021-09-20 15:00:00,36.63,36.65,36.59,36.65,26898.0,34.6268,34.6457,34.589,34.6457,26898.0
2021-09-20 15:30:00,36.66,36.79,36.66,36.76,61466.0,34.6551,34.778,34.6551,34.7497,61466.0
2021-09-21 09:30:00,37.06,37.09,36.96,37.07,86699.0,35.0333,35.0616,34.9387,35.0427,86699.0
2021-09-21 10:00:00,37.06,37.06,36.92,36.94,101060.0,35.0333,35.0333,34.9009,34.9198,101060.0
2021-09-21 10:30:00,36.94,36.95,36.87,36.88,33643.0,34.9198,34.9293,34.8537,34.8631,33643.0
2021-09-21 11:00:00,36.88,36.91,36.85,36.9,39940.0,34.8631,34.8915,34.8347,34.882,39940.0
2021-09-21 11:30:00,36.91,36.97,36.9,36.96,84006.0,34.8915,34.9482,34.882,34.9387,84006.0
2021-09-21 12:00:00,36.97,36.99,36.95,36.98,50998.0,34.9482,34.9671,34.9293,34.9576,50998.0
2021-09-21 12:30:00,36.98,37.0,36.95,37.0,14330.0,34.9576,34.9765,34.9293,34.9765,14330.0
2021-09-21 13:00:00,36.99,37.0,36.95,36.95,13125.0,34.9671,34.9765,34.9293,34.9293,13125.0
2021-09-21 13:30:00,36.95,36.98,36.94,36.96,12500.0,34.9293,34.9576,34.9198,34.9387,12500.0
2021-09-21 14:00:00,36.99,36.99,36.95,36.95,7861.0,34.9671,34.9671,34.9293,34.9293,7861.0
2021-09-21 14:30:00,36.96,37.04,36.96,37.02,23925.0,34.9387,35.0144,34.9387,34.9954,23925.0
2021-09-21 15:00:00,37.02,37.13,37.02,37.13,66599.0,34.9954,35.0994,34.9954,35.0994,66599.0
2021-09-21 15:30:00,37.13,37.13,37.08,37.08,129765.0,35.0994,35.0994,35.0522,35.0522,129765.0
2021-09-22 09:30:00,37.73,37.95,37.67,37.91,334955.0,35.6666,35.8746,35.6099,35.8368,334955.0
2021-09-22 10:00:00,37.92,37.99,37.89,37.89,20686.0,35.8462,35.9124,35.8179,35.8179,20686.0
2021-09-22 10:30:00,37.87,37.89,37.81,37.85,46038.0,35.799,35.8179,35.7422,35.7801,46038.0
2021-09-22 11:00:00,37.84,37.88,37.83,37.85,38906.0,35.7706,35.8084,35.7611,35.7801,38906.0
2021-09-22 11:30:00,37.86,37.94,37.85,37.94,48311.0,35.7895,35.8651,35.7801,35.8651,48311.0
2021-09-22 12:00:00,37.93,37.99,37.91,37.98,49046.0,35.8557,35.9124,35.8368,35.9029,49046.0
2021-09-22 12:30:00,37.98,37.99,37.95,37.97,11000.0,35.9029,35.9124,35.8746,35.8935,11000.0
2021-09-22 13:00:00,37.96,37.99,37.95,37.99,11362.0,35.884,35.9124,35.8746,35.9124,11362.0
2021-09-22 13:30:00,38.0,38.0,37.97,37.97,12947.0,35.9219,35.9219,35.8935,35.8935,12947.0
2021-09-22 14:00:00,37.93,38.06,37.93,38.04,46560.0,35.8557,35.9786,35.8557,35.9597,46560.0
2021-09-22 14:30:00,38.05,38.05,37.88,37.9,42282.0,35.9691,35.9691,35.8084,35.8273,42282.0
2021-09-22 15:00:00,37.89,37.99,37.88,37.95,12860.0,35.8179,35.9124,35.8084,35.8746,12860.0
2021-09-22 15:30:00,37.95,37.95,37.88,37.93,42660.0,35.8746,35.8746,35.8084,35.8557,42660.0
2021-09-23 09:30:00,37.73,37.88,37.69,37.88,121752.0,35.6666,35.8084,35.6288,35.8084,121752.0
2021-09-23 10:00:00,37.88,37.9,37.82,37.85,52629.0,35.8084,35.8273,35.7517,35.7801,52629.0
2021-09-23 10:30:00,37.85,37.9,37.85,37.9,9300.0,35.7801,35.8273,35.7801,35.8273,9300.0
2021-09-23 11:00:00,37.9,37.9,37.83,37.84,13021.0,35.8273,35.8273,35.7611,35.7706,13021.0
2021-09-23 11:30:00,37.85,37.93,37.81,37.89,149242.0,35.7801,35.8557,35.7422,35.8179,149242.0
2021-09-23 12:00:00,37.88,37.94,37.86,37.93,99286.0,35.8084,35.8651,35.7895,35.8557,99286.0
2021-09-23 12:30:00,37.94,37.97,37.94,37.95,43200.0,35.8651,35.8935,35.8651,35.8746,43200.0
2021-09-23 13:00:00,37.95,37.98,37.95,37.98,18890.0,35.8746,35.9029,35.8746,35.9029,18890.0
2021-09-23 13:30:00,37.99,38.01,37.99,38.01,8400.0,35.9124,35.9313,35.9124,35.9313,8400.0
2021-09-23 14:00:00,38.0,38.0,37.98,37.98,10456.0,35.9219,35.9219,35.9029,35.9029,10456.0
2021-09-23 14:30:00,37.97,37.98,37.97,37.98,5662.0,35.8935,35.9029,35.8935,35.9029,5662.0
2021-09-23 15:00:00,37.98,37.99,37.96,37.99,37384.0,35.9029,35.9124,35.884,35.9124,37384.0
2021-09-23 15:30:00,37.99,38.04,37.98,38.04,153400.0,35.9124,35.9597,35.9029,35.9597,153400.0
2021-09-24 09:30:00,37.87,37.9,37.81,37.84,118970.0,35.799,35.8273,35.7422,35.7706,118970.0
2021-09-24 10:00:00,37.85,37.86,37.8,37.82,21111.0,35.7801,35.7895,35.7328,35.7517,21111.0
2021-09-24 10:30:00,37.83,37.86,37.81,37.86,39410.0,35.7611,35.7895,35.7422,35.7895,39410.0
2021-09-24 11:00:00,37.86,37.89,37.85,37.85,25530.0,35.7895,35.8179,35.7801,35.7801,25530.0
2021-09-24 11:30:00,37.84,37.87,37.83,37.87,56900.0,35.7706,35.799,35.7611,35.799,56900.0
2021-09-24 12:00:00,37.87,37.9,37.87,37.88,27303.0,35.799,35.8273,35.799,35.8084,27303.0
2021-09-24 12:30:00,37.88,37.88,37.86,37.87,13087.0,35.8084,35.8084,35.7895,35.799,13087.0
2021-09-24 13:00:00,37.86,37.88,37.85,37.88,22487.0,35.7895,35.8084,35.7801,35.8084,22487.0
2021-09-24 13:30:00,37.88,37.88,37.85,37.85,14515.0,35.8084,35.8084,35.7801,35.7801,14515.0
2021-09-24 14:00:00,37.86,37.86,37.86,37.86,6500.0,35.7895,35.7895,35.7895,35.7895,6500.0
2021-09-24 14:30:00,37.87,37.91,37.87,37.91,23061.0,35.799,35.8368,35.799,35.8368,23061.0
2021-09-24 15:00:00,37.91,37.91,37.86,37.86,74524.0,35.8368,35.8368,35.7895,35.7895,74524.0
2021-09-24 15:30:00,37.86,37.87,37.79,37.81,77304.0,35.7895,35.799,35.7233,35.7422,77304.0
2021-09-27 09:30:00,38.26,38.26,38.06,38.21,84933.0,36.1676,36.1676,35.9786,36.1204,84933.0
2021-09-27 10:00:00,38.2,38.26,38.19,38.23,21999.0,36.1109,36.1676,36.1015,36.1393,21999.0
2021-09-27 10:30:00,38.23,38.27,38.22,38.23,41598.0,36.1393,36.1771,36.1298,36.1393,41598.0
2021-09-27 11:00:00,38.23,38.26,38.22,38.23,29512.0,36.1393,36.1676,36.1298,36.1393,29512.0
2021-09-27 11:30:00,38.23,38.26,38.23,38.24,25130.0,36.1393,36.1676,36.1393,36.1487,25130.0
2021-09-27 12:00:00,38.24,38.27,38.23,38.24,64776.0,36.1487,36.1771,36.1393,36.1487,64776.0
2021-09-27 12:30:00,38.24,38.24,38.2,38.22,6816.0,36.1487,36.1487,36.1109,36.1298,6816.0
2021-09-27 13:00:00,38.22,38.33,38.22,38.33,70615.0,36.1298,36.2338,36.1298,36.2338,70615.0
2021-09-27 13:30:00,38.34,38.36,38.33,38.33,78271.0,36.2433,36.2622,36.2338,36.2338,78271.0
2021-09-27 14:00:00,38.33,38.34,38.29,38.3,41102.0,36.2338,36.2433,36.196,36.2054,41102.0
2021-09-27 14:30:00,38.3,38.3,38.26,38.26,24681.0,36.2054,36.2054,36.1676,36.1676,24681.0
2021-09-27 15:00:00,38.26,38.27,38.26,38.26,30180.0,36.1676,36.1771,36.1676,36.1676,30180.0
2021-09-27 15:30:00,38.26,38.3,38.26,38.27,117300.0,36.1676,36.2054,36.1676,36.1771,117300.0
2021-09-28 09:30:00,38.24,38.24,38.05,38.08,318135.0,36.1487,36.1487,35.9691,35.9975,318135.0
2021-09-28 10:00:00,38.08,38.08,37.98,38.02,107080.0,35.9975,35.9975,35.9029,35.9408,107080.0
2021-09-28 10:30:00,38.01,38.05,37.98,37.98,66907.0,35.9313,35.9691,35.9029,35.9029,66907.0
2021-09-28 11:00:00,37.98,38.01,37.93,37.95,70876.0,35.9029,35.9313,35.8557,35.8746,70876.0
2021-09-28 11:30:00,37.95,37.96,37.9,37.92,46794.0,35.8746,35.884,35.8273,35.8462,46794.0
2021-09-28 12:00:00,37.92,37.95,37.9,37.94,66418.0,35.8462,35.8746,35.8273,35.8651,66418.0
2021-09-28 12:30:00,37.93,37.93,37.88,37.88,118500.0,35.8557,35.8557,35.8084,35.8084,118500.0
2021-09-28 13:00:00,37.89,37.93,37.87,37.91,78377.0,35.8179,35.8557,35.799,35.8368,78377.0
2021-09-28 13:30:00,37.91,37.91,37.88,37.88,42729.0,35.8368,35.8368,35.8084,35.8084,42729.0
2021-09-28 14:00:00,37.87,37.91,37.85,37.91,56706.0,35.799,35.8368,35.7801,35.8368,56706.0
2021-09-28 14:30:00,37.91,37.92,37.9,37.91,35832.0,35.8368,35.8462,35.8273,35.8368,35832.0
2021-09-28 15:00:00,37.91,37.92,37.9,37.91,48958.0,35.8368,35.8462,35.8273,35.8368,48958.0
2021-09-28 15:30:00,37.9,37.93,37.87,37.93,173854.0,35.8273,35.8557,35.799,35.8557,173854.0
2021-09-29 09:30:00,37.68,37.8,37.65,37.78,53723.0,35.6194,35.7328,35.591,35.7139,53723.0
2021-09-29 10:00:00,37.8,37.8,37.74,37.78,65900.0,35.7328,35.7328,35.6761,35.7139,65900.0
2021-09-29 10:30:00,37.78,37.8,37.74,37.8,53498.0,35.7139,35.7328,35.6761,35.7328,53498.0
2021-09-29 11:00:00,37.8,37.8,37.74,37.74,21385.0,35.7328,35.7328,35.6761,35.6761,21385.0
2021-09-29 11:30:00,37.74,37.74,37.67,37.67,86059.0,35.6761,35.6761,35.6099,35.6099,86059.0
2021-09-29 12:00:00,37.68,37.69,37.63,37.63,27900.0,35.6194,35.6288,35.5721,35.5721,27900.0
2021-09-29 12:30:00,37.64,37.64,37.61,37.63,20300.0,35.5815,35.5815,35.5532,35.5721,20300.0
2021-09-29 13:00:00,37.63,37.65,37.62,37.62,9200.0,35.5721,35.591,35.5626,35.5626,9200.0
2021-09-29 13:30:00,37.61,37.61,37.59,37.6,12328.0,35.5532,35.5532,35.5343,35.5437,12328.0
2021-09-29 14:00:00,37.61,37.65,37.6,37.64,21493.0,35.5532,35.591,35.5437,35.5815,21493.0
2021-09-29 14:30:00,37.65,37.66,37.65,37.66,4900.0,35.591,35.6004,35.591,35.6004,4900.0
2021-09-29 15:00:00,37.66,37.66,37.65,37.65,7426.0,35.6004,35.6004,35.591,35.591,7426.0
2021-09-29 15:30:00,37.65,37.65,37.56,37.58,55676.0,35.591,35.591,35.5059,35.5248,55676.0
2021-09-30 09:30:00,38.05,38.25,38.03,38.17,71003.0,35.9691,36.1582,35.9502,36.0826,71003.0
2021-09-30 10:00:00,38.17,38.17,38.09,38.15,52966.0,36.0826,36.0826,36.0069,36.0636,52966.0
2021-09-30 10:30:00,38.15,38.17,38.06,38.09,177231.0,36.0636,36.0826,35.9786,36.0069,177231.0
2021-09-30 11:00:00,38.09,38.23,38.09,38.22,41707.0,36.0069,36.1393,36.0069,36.1298,41707.0
2021-09-30 11:30:00,38.23,38.23,38.01,38.05,330604.0,36.1393,36.1393,35.9313,35.9691,330604.0
2021-09-30 12:00:00,38.05,38.08,37.97,38.02,35363.0,35.9691,35.9975,35.8935,35.9408,35363.0
2021-09-30 12:30:00,38.01,38.06,37.98,38.03,17385.0,35.9313,35.9786,35.9029,35.9502,17385.0
2021-09-30 13:00:00,38.05,38.12,38.04,38.05,19767.0,35.9691,36.0353,35.9597,35.9691,19767.0
2021-09-30 13:30:00,38.05,38.08,38.04,38.05,53503.0,35.9691,35.9975,35.9597,35.9691,53503.0
2021-09-30 14:00:00,38.08,38.12,38.05,38.07,50888.0,35.9975,36.0353,35.9691,35.988,50888.0
2021-09-30 14:30:00,38.08,38.13,38.08,38.12,8290.0,35.9975,36.0447,35.9975,36.0353,8290.0
2021-09-30 15:00:00,38.11,38.13,38.07,38.09,36454.0,36.0258,36.0447,35.988,36.0069,36454.0
2021-09-30 15:30:00,38.09,38.13,38.06,38.1,268295.0,36.0069,36.0447,35.9786,36.0164,268295.0
2021-10-01 09:30:00,37.81,37.88,37.66,37.68,88378.0,35.7422,35.8084,35.6004,35.6194,88378.0
2021-10-01 10:00:00,37.67,37.73,37.52,37.55,74081.0,35.6099,35.6666,35.4681,35.4965,74081.0
2021-10-01 10:30:00,37.54,37.57,37.47,37.53,73821.0,35.487,35.5154,35.4208,35.4776,73821.0
2021-10-01 11:00:00,37.59,37.65,37.54,37.65,14444.0,35.5343,35.591,35.487,35.591,14444.0
2021-10-01 11:30:00,37.64,37.7,37.64,37.66,26900.0,35.5815,35.6383,35.5815,35.6004,26900.0
2021-10-01 12:00:00,37.67,37.7,37.65,37.7,5100.0,35.6099,35.6383,35.591,35.6383,5100.0
2021-10-01 12:30:00,37.72,37.72,37.69,37.7,11307.0,35.6572,35.6572,35.6288,35.6383,11307.0
2021-10-01 13:00:00,37.73,37.73,37.73,37.73,1700.0,35.6666,35.6666,35.6666,35.6666,1700.0
2021-10-01 13:30:00,37.74,37.74,37.72,37.72,1255.0,35.6761,35.6761,35.6572,35.6572,1255.0
2021-10-01 14:00:00,37.73,37.73,37.7,37.7,3345.0,35.6666,35.6666,35.6383,35.6383,3345.0
2021-10-01 14:30:00,37.69,37.69,37.67,37.69,6961.0,35.6288,35.6288,35.6099,35.6288,6961.0
2021-10-01 15:00:00,37.73,37.78,37.73,37.76,26477.0,35.6666,35.7139,35.6666,35.695,26477.0
2021-10-01 15:30:00,37.74,37.84,37.73,37.74,93783.0,35.6761,35.7706,35.6666,35.6761,93783.0
2021-10-04 09:30:00,37.42,37.44,37.21,37.22,110564.0,35.3736,35.3925,35.1751,35.1845,110564.0
2021-10-04 10:00:00,37.23,37.27,37.13,37.15,66691.0,35.194,35.2318,35.0994,35.1183,66691.0
2021-10-04 10:30:00,37.14,37.15,37.08,37.1,34039.0,35.1089,35.1183,35.0522,35.0711,34039.0
2021-10-04 11:00:00,37.09,37.11,37.03,37.05,60217.0,35.0616,35.0805,35.0049,35.0238,60217.0
2021-10-04 11:30:00,37.08,37.13,37.03,37.13,21898.0,35.0522,35.0994,35.0049,35.0994,21898.0
2021-10-04 12:00:00,37.12,37.16,37.09,37.15,20092.0,35.09,35.1278,35.0616,35.1183,20092.0
2021-10-04 12:30:00,37.13,37.2,37.13,37.18,9500.0,35.0994,35.1656,35.0994,35.1467,9500.0
2021-10-04 13:00:00,37.18,37.23,37.16,37.21,36635.0,35.1467,35.194,35.1278,35.1751,36635.0
2021-10-04 13:30:00,37.22,37.27,37.22,37.24,88373.0,35.1845,35.2318,35.1845,35.2034,88373.0
2021-10-04 14:00:00,37.25,37.33,37.25,37.27,65770.0,35.2129,35.2885,35.2129,35.2318,65770.0
2021-10-04 14:30:00,37.27,37.34,37.27,37.31,87088.0,35.2318,35.2979,35.2318,35.2696,87088.0
2021-10-04 15:00:00,37.32,37.37,37.26,37.27,21290.0,35.279,35.3263,35.2223,35.2318,21290.0
2021-10-04 15:30:00,37.28,37.31,37.26,37.26,97828.0,35.2412,35.2696,35.2223,35.2223,97828.0
2021-10-05 09:30:00,37.25,37.27,37.17,37.2,150010.0,35.2129,35.2318,35.1372,35.1656,150010.0
2021-10-05 10:00:00,37.21,37.28,37.2,37.28,58412.0,35.1751,35.2412,35.1656,35.2412,58412.0
2021-10-05 10:30:00,37.29,37.34,37.28,37.34,23261.0,35.2507,35.2979,35.2412,35.2979,23261.0
2021-10-05 11:00:00,37.34,37.38,37.34,37.35,42513.0,35.2979,35.3358,35.2979,35.3074,42513.0
2021-10-05 11:30:00,37.35,37.4,37.34,37.39,8113.0,35.3074,35.3547,35.2979,35.3452,8113.0
2021-10-05 12:00:00,37.39,37.42,37.37,37.41,31111.0,35.3452,35.3736,35.3263,35.3641,31111.0
2021-10-05 12:30:00,37.41,37.41,37.37,37.38,5300.0,35.3641,35.3641,35.3263,35.3358,5300.0
2021-10-05 13:00:00,37.38,37.4,37.38,37.38,15427.0,35.3358,35.3547,35.3358,35.3358,15427.0
2021-10-05 13:30:00,37.37,37.42,37.37,37.41,4106.0,35.3263,35.3736,35.3263,35.3641,4106.0
2021-10-05 14:00:00,37.42,37.43,37.38,37.38,17380.0,35.3736,35.383,35.3358,35.3358,17380.0
2021-10-05 14:30:00,37.4,37.4,37.38,37.38,6696.0,35.3547,35.3547,35.3358,35.3358,6696.0
2021-10-05 15:00:00,37.38,37.38,37.3,37.32,93917.0,35.3358,35.3358,35.2601,35.279,93917.0
2021-10-05 15:30:00,37.31,37.32,37.19,37.21,143201.0,35.2696,35.279,35.1561,35.1751,143201.0
2021-10-06 09:30:00,37.0,37.12,36.96,36.97,59664.0,34.9765,35.09,34.9387,34.9482,59664.0
2021-10-06 10:00:00,36.97,37.1,36.92,37.09,39262.0,34.9482,35.0711,34.9009,35.0616,39262.0
2021-10-06 10:30:00,37.09,37.12,37.06,37.1,24300.0,35.0616,35.09,35.0333,35.0711,24300.0
2021-10-06 11:00:00,37.13,37.17,37.11,37.14,8184.0,35.0994,35.1372,35.0805,35.1089,8184.0
2021-10-06 11:30:00,37.13,37.2,37.1,37.2,9261.0,35.0994,35.1656,35.0711,35.1656,9261.0
2021-10-06 12:00:00,37.22,37.22,37.06,37.08,77515.0,35.1845,35.1845,35.0333,35.0522,77515.0
2021-10-06 12:30:00,37.08,37.14,37.07,37.13,43041.0,35.0522,35.1089,35.0427,35.0994,43041.0
2021-10-06 13:00:00,37.15,37.16,37.12,37.15,10000.0,35.1183,35.1278,35.09,35.1183,10000.0
2021-10-06 13:30:00,37.19,37.25,37.19,37.21,8800.0,35.1561,35.2129,35.1561,35.1751,8800.0
2021-10-06 14:00:00,37.25,37.31,37.24,37.31,7700.0,35.2129,35.2696,35.2034,35.2696,7700.0
2021-10-06 14:30:00,37.31,37.41,37.31,37.33,133030.0,35.2696,35.3641,35.2696,35.2885,133030.0
2021-10-06 15:00:00,37.34,37.4,37.34,37.38,26581.0,35.2979,35.3547,35.2979,35.3358,26581.0
2021-10-06 15:30:00,37.4,37.44,37.4,37.43,55354.0,35.3547,35.3925,35.3547,35.383,55354.0
2021-10-07 09:30:00,37.77,37.91,37.74,37.91,82271.0,35.7044,35.8368,35.6761,35.8368,82271.0
2021-10-07 10:00:00,37.92,38.05,37.92,38.04,28484.0,35.8462,35.9691,35.8462,35.9597,28484.0
2021-10-07 10:30:00,38.03,38.05,38.02,38.05,23125.0,35.9502,35.9691,35.9408,35.9691,23125.0
2021-10-07 11:00:00,38.05,38.06,38.02,38.05,13020.0,35.9691,35.9786,35.9408,35.9691,13020.0
2021-10-07 11:30:00,38.08,38.1,38.07,38.1,7365.0,35.9975,36.0164,35.988,36.0164,7365.0
2021-10-07 12:00:00,38.1,38.1,38.08,38.08,15700.0,36.0164,36.0164,35.9975,35.9975,15700.0
2021-10-07 12:30:00,38.09,38.09,38.05,38.05,5757.0,36.0069,36.0069,35.9691,35.9691,5757.0
2021-10-07 13:00:00,38.06,38.08,38.05,38.08,5361.0,35.9786,35.9975,35.9691,35.9975,5361.0
2021-10-07 13:30:00,38.08,38.08,38.04,38.04,8400.0,35.9975,35.9975,35.9597,35.9597,8400.0
2021-10-07 14:00:00,38.03,38.05,38.02,38.05,9907.0,35.9502,35.9691,35.9408,35.9691,9907.0
2021-10-07 14:30:00,38.05,38.07,38.04,38.04,26651.0,35.9691,35.988,35.9597,35.9597,26651.0
2021-10-07 15:00:00,38.04,38.06,38.02,38.06,20793.0,35.9597,35.9786,35.9408,35.9786,20793.0
2021-10-07 15:30:00,38.06,38.1,38.03,38.09,80258.0,35.9786,36.0164,35.9502,36.0069,80258.0
2021-10-08 09:30:00,38.8,38.84,38.73,38.77,160097.0,36.6781,36.7159,36.6119,36.6497,160097.0
2021-10-08 10:00:00,38.78,38.81,38.77,38.8,68276.0,36.6592,36.6876,36.6497,36.6781,68276.0
2021-10-08 10:30:00,38.82,38.83,38.75,38.78,57695.0,36.697,36.7065,36.6308,36.6592,57695.0
2021-10-08 11:00:00,38.78,38.8,38.77,38.79,32330.0,36.6592,36.6781,36.6497,36.6686,32330.0
2021-10-08 11:30:00,38.77,38.78,38.74,38.76,19700.0,36.6497,36.6592,36.6214,36.6403,19700.0
2021-10-08 12:00:00,38.75,38.77,38.75,38.76,22700.0,36.6308,36.6497,36.6308,36.6403,22700.0
2021-10-08 12:30:00,38.74,38.8,38.74,38.78,26772.0,36.6214,36.6781,36.6214,36.6592,26772.0
2021-10-08 13:00:00,38.78,38.79,38.75,38.78,14986.0,36.6592,36.6686,36.6308,36.6592,14986.0
2021-10-08 13:30:00,38.78,38.83,38.78,38.83,31215.0,36.6592,36.7065,36.6592,36.7065,31215.0
2021-10-08 14:00:00,38.83,38.87,38.83,38.85,161788.0,36.7065,36.7443,36.7065,36.7254,161788.0
2021-10-08 14:30:00,38.85,38.86,38.83,38.84,42174.0,36.7254,36.7348,36.7065,36.7159,42174.0
2021-10-08 15:00:00,38.84,38.84,38.83,38.83,24687.0,36.7159,36.7159,36.7065,36.7065,24687.0
2021-10-08 15:30:00,38.83,38.83,38.8,38.83,57461.0,36.7065,36.7065,36.6781,36.7065,57461.0
2021-10-11 09:30:00,38.75,38.83,38.71,38.8,64444.0,36.6308,36.7065,36.593,36.6781,64444.0
2021-10-11 10:00:00,38.8,38.81,38.74,38.74,20498.0,36.6781,36.6876,36.6214,36.6214,20498.0
2021-10-11 10:30:00,38.74,38.74,38.68,38.7,62069.0,36.6214,36.6214,36.5647,36.5836,62069.0
2021-10-11 11:00:00,38.7,38.72,38.7,38.7,12895.0,36.5836,36.6025,36.5836,36.5836,12895.0
2021-10-11 11:30:00,38.7,38.72,38.69,38.72,9900.0,36.5836,36.6025,36.5741,36.6025,9900.0
2021-10-11 12:00:00,38.73,38.73,38.65,38.66,8327.0,36.6119,36.6119,36.5363,36.5458,8327.0
2021-10-11 12:30:00,38.66,38.66,38.64,38.65,9050.0,36.5458,36.5458,36.5269,36.5363,9050.0
2021-10-11 13:00:00,38.64,38.65,38.46,38.49,64133.0,36.5269,36.5363,36.3567,36.3851,64133.0
2021-10-11 13:30:00,38.48,38.56,38.48,38.55,61272.0,36.3756,36.4512,36.3756,36.4418,61272.0
2021-10-11 14:00:00,38.53,38.59,38.52,38.57,14026.0,36.4229,36.4796,36.4134,36.4607,14026.0
2021-10-11 14:30:00,38.57,38.59,38.55,38.59,5450.0,36.4607,36.4796,36.4418,36.4796,5450.0
2021-10-11 15:00:00,38.59,38.59,38.56,38.56,7026.0,36.4796,36.4796,36.4512,36.4512,7026.0
2021-10-11 15:30:00,38.55,38.57,38.52,38.53,30694.0,36.4418,36.4607,36.4134,36.4229,30694.0
2021-10-12 09:30:00,38.37,38.39,38.26,38.33,124029.0,36.2716,36.2905,36.1676,36.2338,124029.0
2021-10-12 10:00:00,38.33,38.34,38.29,38.3,37747.0,36.2338,36.2433,36.196,36.2054,37747.0
2021-10-12 10:30:00,38.3,38.31,38.28,38.29,43314.0,36.2054,36.2149,36.1865,36.196,43314.0
2021-10-12 11:00:00,38.29,38.33,38.28,38.29,35332.0,36.196,36.2338,36.1865,36.196,35332.0
2021-10-12 11:30:00,38.29,38.3,38.27,38.29,6585.0,36.196,36.2054,36.1771,36.196,6585.0
2021-10-12 12:00:00,38.3,38.31,38.28,38.28,20365.0,36.2054,36.2149,36.1865,36.1865,20365.0
2021-10-12 12:30:00,38.28,38.28,38.23,38.24,5500.0,36.1865,36.1865,36.1393,36.1487,5500.0
2021-10-12 13:00:00,38.23,38.25,38.22,38.25,6723.0,36.1393,36.1582,36.1298,36.1582,6723.0
2021-10-12 13:30:00,38.23,38.24,38.22,38.23,19431.0,36.1393,36.1487,36.1298,36.1393,19431.0
2021-10-12 14:00:00,38.23,38.27,38.23,38.27,17568.0,36.1393,36.1771,36.1393,36.1771,17568.0
2021-10-12 14:30:00,38.27,38.27,38.23,38.23,34364.0,36.1771,36.1771,36.1393,36.1393,34364.0
2021-10-12 15:00:00,38.23,38.23,38.17,38.19,42421.0,36.1393,36.1393,36.0826,36.1015,42421.0
2021-10-12 15:30:00,38.18,38.2,38.16,38.17,122625.0,36.092,36.1109,36.0731,36.0826,122625.0
2021-10-13 09:30:00,39.03,39.11,38.97,39.0,147029.0,36.8955,36.9711,36.8388,36.8672,147029.0
2021-10-13 10:00:00,39.01,39.02,38.95,38.99,40699.0,36.8766,36.8861,36.8199,36.8577,40699.0
2021-10-13 10:30:00,38.99,39.07,38.98,39.06,9772.0,36.8577,36.9333,36.8483,36.9239,9772.0
2021-10-13 11:00:00,39.06,39.12,39.05,39.05,7045.0,36.9239,36.9806,36.9144,36.9144,7045.0
2021-10-13 11:30:00,39.06,39.13,39.01,39.09,38333.0,36.9239,36.9901,36.8766,36.9522,38333.0
2021-10-13 12:00:00,39.09,39.13,39.09,39.12,47800.0,36.9522,36.9901,36.9522,36.9806,47800.0
2021-10-13 12:30:00,39.12,39.14,39.11,39.14,16512.0,36.9806,36.9995,36.9711,36.9995,16512.0
2021-10-13 13:00:00,39.14,39.15,39.13,39.13,8681.0,36.9995,37.009,36.9901,36.9901,8681.0
2021-10-13 13:30:00,39.13,39.13,39.13,39.13,1600.0,36.9901,36.9901,36.9901,36.9901,1600.0
2021-10-13 14:00:00,39.13,39.15,39.08,39.08,19569.0,36.9901,37.009,36.9428,36.9428,19569.0
2021-10-13 14:30:00,39.08,39.08,39.03,39.08,9480.0,36.9428,36.9428,36.8955,36.9428,9480.0
2021-10-13 15:00:00,39.08,39.09,39.05,39.05,8157.0,36.9428,36.9522,36.9144,36.9144,8157.0
2021-10-13 15:30:00,39.05,39.07,39.02,39.05,57656.0,36.9144,36.9333,36.8861,36.9144,57656.0
2021-10-14 09:30:00,38.6,38.67,38.49,38.57,88338.0,36.489,36.5552,36.3851,36.4607,88338.0
2021-10-14 10:00:00,38.59,38.61,38.56,38.57,75135.0,36.4796,36.4985,36.4512,36.4607,75135.0
2021-10-14 10:30:00,38.57,38.57,38.54,38.54,11565.0,36.4607,36.4607,36.4323,36.4323,11565.0
2021-10-14 11:00:00,38.53,38.56,38.51,38.56,30117.0,36.4229,36.4512,36.404,36.4512,30117.0
2021-10-14 11:30:00,38.57,38.62,38.56,38.62,13099.0,36.4607,36.5079,36.4512,36.5079,13099.0
2021-10-14 12:00:00,38.62,38.63,38.6,38.6,23298.0,36.5079,36.5174,36.489,36.489,23298.0
2021-10-14 12:30:00,38.6,38.63,38.6,38.61,31740.0,36.489,36.5174,36.489,36.4985,31740.0
2021-10-14 13:00:00,38.61,38.62,38.56,38.58,23810.0,36.4985,36.5079,36.4512,36.4701,23810.0
2021-10-14 13:30:00,38.59,38.62,38.59,38.62,20160.0,36.4796,36.5079,36.4796,36.5079,20160.0
2021-10-14 14:00:00,38.61,38.63,38.61,38.63,10267.0,36.4985,36.5174,36.4985,36.5174,10267.0
2021-10-14 14:30:00,38.63,38.65,38.63,38.65,10150.0,36.5174,36.5363,36.5174,36.5363,10150.0
2021-10-14 15:00:00,38.65,38.66,38.64,38.65,22281.0,36.5363,36.5458,36.5269,36.5363,22281.0
2021-10-14 15:30:00,38.65,38.67,38.6,38.6,154674.0,36.5363,36.5552,36.489,36.489,154674.0
2021-10-15 09:30:00,38.71,38.83,38.63,38.8,89565.0,36.593,36.7065,36.5174,36.6781,89565.0
2021-10-15 10:00:00,38.8,38.81,38.75,38.75,14400.0,36.6781,36.6876,36.6308,36.6308,14400.0
2021-10-15 10:30:00,38.77,38.85,38.77,38.84,95520.0,36.6497,36.7254,36.6497,36.7159,95520.0
2021-10-15 11:00:00,38.84,38.85,38.81,38.81,39962.0,36.7159,36.7254,36.6876,36.6876,39962.0
2021-10-15 11:30:00,38.83,38.84,38.76,38.76,22625.0,36.7065,36.7159,36.6403,36.6403,22625.0
2021-10-15 12:00:00,38.75,38.82,38.74,38.79,165355.0,36.6308,36.697,36.6214,36.6686,165355.0
2021-10-15 12:30:00,38.79,38.8,38.76,38.76,64479.0,36.6686,36.6781,36.6403,36.6403,64479.0
2021-10-15 13:00:00,38.76,38.76,38.73,38.73,3659.0,36.6403,36.6403,36.6119,36.6119,3659.0
2021-10-15 13:30:00,38.73,38.78,38.73,38.78,48417.0,36.6119,36.6592,36.6119,36.6592,48417.0
2021-10-15 14:00:00,38.78,38.81,38.78,38.8,24820.0,36.6592,36.6876,36.6592,36.6781,24820.0
2021-10-15 14:30:00,38.8,38.8,38.77,38.8,36463.0,36.6781,36.6781,36.6497,36.6781,36463.0
2021-10-15 15:00:00,38.8,38.8,38.77,38.8,37997.0,36.6781,36.6781,36.6497,36.6781,37997.0
2021-10-15 15:30:00,38.8,38.81,38.78,38.8,66373.0,36.6781,36.6876,36.6592,36.6781,66373.0
2021-10-18 09:30:00,38.46,38.51,38.38,38.5,163121.0,36.3567,36.404,36.2811,36.3945,163121.0
2021-10-18 10:00:00,38.49,38.53,38.47,38.48,46650.0,36.3851,36.4229,36.3661,36.3756,46650.0
2021-10-18 10:30:00,38.48,38.48,38.45,38.48,13662.0,36.3756,36.3756,36.3472,36.3756,13662.0
2021-10-18 11:00:00,38.47,38.48,38.46,38.47,3219.0,36.3661,36.3756,36.3567,36.3661,3219.0
2021-10-18 11:30:00,38.48,38.49,38.48,38.48,9850.0,36.3756,36.3851,36.3756,36.3756,9850.0
2021-10-18 12:00:00,38.48,38.51,38.48,38.5,5876.0,36.3756,36.404,36.3756,36.3945,5876.0
2021-10-18 12:30:00,38.49,38.49,38.49,38.49,7650.0,36.3851,36.3851,36.3851,36.3851,7650.0
2021-10-18 13:00:00,38.5,38.5,38.48,38.48,6048.0,36.3945,36.3945,36.3756,36.3756,6048.0
2021-10-18 13:30:00,38.48,38.48,38.46,38.46,5100.0,36.3756,36.3756,36.3567,36.3567,5100.0
2021-10-18 14:00:00,38.47,38.47,38.46,38.46,3598.0,36.3661,36.3661,36.3567,36.3567,3598.0
2021-10-18 14:30:00,38.47,38.48,38.46,38.47,32902.0,36.3661,36.3756,36.3567,36.3661,32902.0
2021-10-18 15:00:00,38.47,38.47,38.43,38.43,55259.0,36.3661,36.3661,36.3283,36.3283,55259.0
2021-10-18 15:30:00,38.43,38.43,38.38,38.38,91658.0,36.3283,36.3283,36.2811,36.2811,91658.0
2021-10-19 09:30:00,39.01,39.08,38.94,39.08,115940.0,36.8766,36.9428,36.8104,36.9428,115940.0
2021-10-19 10:00:00,39.08,39.19,39.07,39.18,126059.0,36.9428,37.0468,36.9333,37.0373,126059.0
2021-10-19 10:30:00,39.17,39.17,39.13,39.17,93761.0,37.0279,37.0279,36.9901,37.0279,93761.0
2021-10-19 11:00:00,39.19,39.2,39.19,39.2,6100.0,37.0468,37.0562,37.0468,37.0562,6100.0
2021-10-19 11:30:00,39.22,39.24,39.2,39.24,47400.0,37.0751,37.094,37.0562,37.094,47400.0
2021-10-19 12:00:00,39.23,39.28,39.23,39.26,91927.0,37.0846,37.1319,37.0846,37.1129,91927.0
2021-10-19 12:30:00,39.26,39.27,39.26,39.27,18132.0,37.1129,37.1224,37.1129,37.1224,18132.0
2021-10-19 13:00:00,39.27,39.28,39.27,39.28,29100.0,37.1224,37.1319,37.1224,37.1319,29100.0
2021-10-19 13:30:00,39.29,39.29,39.28,39.28,17363.0,37.1413,37.1413,37.1319,37.1319,17363.0
2021-10-19 14:00:00,39.28,39.28,39.24,39.24,16135.0,37.1319,37.1319,37.094,37.094,16135.0
2021-10-19 14:30:00,39.23,39.23,39.2,39.22,28735.0,37.0846,37.0846,37.0562,37.0751,28735.0
2021-10-19 15:00:00,39.23,39.23,39.2,39.23,34190.0,37.0846,37.0846,37.0562,37.0846,34190.0
2021-10-19 15:30:00,39.23,39.25,39.22,39.24,166714.0,37.0846,37.1035,37.0751,37.094,166714.0
2021-10-20 09:30:00,39.06,39.06,38.97,38.98,78523.0,36.9239,36.9239,36.8388,36.8483,78523.0
2021-10-20 10:00:00,38.98,39.02,38.95,39.02,15700.0,36.8483,36.8861,36.8199,36.8861,15700.0
2021-10-20 10:30:00,39.03,39.03,38.99,39.0,13500.0,36.8955,36.8955,36.8577,36.8672,13500.0
2021-10-20 11:00:00,38.99,39.01,38.98,38.99,10823.0,36.8577,36.8766,36.8483,36.8577,10823.0
2021-10-20 11:30:00,39.0,39.03,39.0,39.02,30800.0,36.8672,36.8955,36.8672,36.8861,30800.0
2021-10-20 12:00:00,39.02,39.03,38.99,39.03,31599.0,36.8861,36.8955,36.8577,36.8955,31599.0
2021-10-20 12:30:00,39.03,39.05,39.03,39.03,9640.0,36.8955,36.9144,36.8955,36.8955,9640.0
2021-10-20 13:00:00,39.01,39.01,38.95,38.97,16775.0,36.8766,36.8766,36.8199,36.8388,16775.0
2021-10-20 13:30:00,38.97,39.0,38.97,39.0,17255.0,36.8388,36.8672,36.8388,36.8672,17255.0
2021-10-20 14:00:00,39.01,39.01,38.98,38.98,9404.0,36.8766,36.8766,36.8483,36.8483,9404.0
2021-10-20 14:30:00,38.99,38.99,38.98,38.99,14869.0,36.8577,36.8577,36.8483,36.8577,14869.0
2021-10-20 15:00:00,38.98,38.98,38.97,38.97,7605.0,36.8483,36.8483,36.8388,36.8388,7605.0
2021-10-20 15:30:00,38.96,39.0,38.94,39.0,165476.0,36.8294,36.8672,36.8104,36.8672,165476.0
2021-10-21 09:30:00,39.0,39.0,38.88,38.93,101246.0,36.8672,36.8672,36.7537,36.801,101246.0
2021-10-21 10:00:00,38.92,39.0,38.92,39.0,91044.0,36.7915,36.8672,36.7915,36.8672,91044.0
2021-10-21 10:30:00,38.99,39.01,38.98,39.01,21935.0,36.8577,36.8766,36.8483,36.8766,21935.0
2021-10-21 11:00:00,39.01,39.01,38.95,38.95,46522.0,36.8766,36.8766,36.8199,36.8199,46522.0
2021-10-21 11:30:00,38.95,38.97,38.94,38.97,28734.0,36.8199,36.8388,36.8104,36.8388,28734.0
2021-10-21 12:00:00,38.97,39.0,38.97,39.0,32530.0,36.8388,36.8672,36.8388,36.8672,32530.0
2021-10-21 12:30:00,39.0,39.0,38.98,38.99,32600.0,36.8672,36.8672,36.8483,36.8577,32600.0
2021-10-21 13:00:00,38.99,38.99,38.95,38.98,41543.0,36.8577,36.8577,36.8199,36.8483,41543.0
2021-10-21 13:30:00,38.98,38.99,38.92,38.94,123574.0,36.8483,36.8577,36.7915,36.8104,123574.0
2021-10-21 14:00:00,38.94,38.95,38.94,38.95,28404.0,36.8104,36.8199,36.8104,36.8199,28404.0
2021-10-21 14:30:00,38.95,38.96,38.95,38.95,9900.0,36.8199,36.8294,36.8199,36.8199,9900.0
2021-10-21 15:00:00,38.95,38.98,38.95,38.98,22534.0,36.8199,36.8483,36.8199,36.8483,22534.0
2021-10-21 15:30:00,38.98,38.99,38.93,38.93,110847.0,36.8483,36.8577,36.801,36.801,110847.0
2021-10-22 09:30:00,39.33,39.49,39.33,39.47,107313.0,37.1791,37.3304,37.1791,37.3115,107313.0
2021-10-22 10:00:00,39.47,39.53,39.45,39.53,144267.0,37.3115,37.3682,37.2926,37.3682,144267.0
2021-10-22 10:30:00,39.52,39.52,39.47,39.47,29453.0,37.3587,37.3587,37.3115,37.3115,29453.0
2021-10-22 11:00:00,39.46,39.48,39.31,39.33,90533.0,37.302,37.3209,37.1602,37.1791,90533.0
2021-10-22 11:30:00,39.32,39.33,39.23,39.25,132089.0,37.1697,37.1791,37.0846,37.1035,132089.0
2021-10-22 12:00:00,39.24,39.27,39.22,39.27,49409.0,37.094,37.1224,37.0751,37.1224,49409.0
2021-10-22 12:30:00,39.26,39.36,39.26,39.35,18808.0,37.1129,37.2075,37.1129,37.198,18808.0
2021-10-22 13:00:00,39.35,39.35,39.29,39.3,14300.0,37.198,37.198,37.1413,37.1508,14300.0
2021-10-22 13:30:00,39.3,39.31,39.25,39.25,72962.0,37.1508,37.1602,37.1035,37.1035,72962.0
2021-10-22 14:00:00,39.24,39.28,39.24,39.28,36418.0,37.094,37.1319,37.094,37.1319,36418.0
2021-10-22 14:30:00,39.29,39.32,39.27,39.27,46176.0,37.1413,37.1697,37.1224,37.1224,46176.0
2021-10-22 15:00:00,39.27,39.27,39.24,39.26,87807.0,37.1224,37.1224,37.094,37.1129,87807.0
2021-10-22 15:30:00,39.26,39.35,39.24,39.33,102112.0,37.1129,37.198,37.094,37.1791,102112.0
2021-10-25 09:30:00,39.53,39.53,39.38,39.47,44518.0,37.3682,37.3682,37.2264,37.3115,44518.0
2021-10-25 10:00:00,39.48,39.52,39.45,39.46,99697.0,37.3209,37.3587,37.2926,37.302,99697.0
2021-10-25 10:30:00,39.45,39.48,39.44,39.48,46613.0,37.2926,37.3209,37.2831,37.3209,46613.0
2021-10-25 11:00:00,39.47,39.48,39.47,39.48,70102.0,37.3115,37.3209,37.3115,37.3209,70102.0
2021-10-25 11:30:00,39.47,39.48,39.45,39.46,48700.0,37.3115,37.3209,37.2926,37.302,48700.0
2021-10-25 12:00:00,39.45,39.47,39.44,39.47,15300.0,37.2926,37.3115,37.2831,37.3115,15300.0
2021-10-25 12:30:00,39.47,39.47,39.46,39.47,14490.0,37.3115,37.3115,37.302,37.3115,14490.0
2021-10-25 13:00:00,39.47,39.49,39.47,39.48,65800.0,37.3115,37.3304,37.3115,37.3209,65800.0
2021-10-25 13:30:00,39.48,39.48,39.47,39.47,8991.0,37.3209,37.3209,37.3115,37.3115,8991.0
2021-10-25 14:00:00,39.47,39.49,39.46,39.48,21200.0,37.3115,37.3304,37.302,37.3209,21200.0
2021-10-25 14:30:00,39.49,39.5,39.49,39.49,62138.0,37.3304,37.3398,37.3304,37.3304,62138.0
2021-10-25 15:00:00,39.49,39.5,39.48,39.5,23198.0,37.3304,37.3398,37.3209,37.3398,23198.0
2021-10-25 15:30:00,39.49,39.51,39.48,39.51,68353.0,37.3304,37.3493,37.3209,37.3493,68353.0
2021-10-26 09:30:00,39.45,39.47,39.4,39.41,119878.0,37.2926,37.3115,37.2453,37.2547,119878.0
2021-10-26 10:00:00,39.41,39.43,39.4,39.4,37115.0,37.2547,37.2736,37.2453,37.2453,37115.0
2021-10-26 10:30:00,39.4,39.41,39.38,39.4,33757.0,37.2453,37.2547,37.2264,37.2453,33757.0
2021-10-26 11:00:00,39.4,39.4,39.31,39.34,135741.0,37.2453,37.2453,37.1602,37.1886,135741.0
2021-10-26 11:30:00,39.34,39.34,39.26,39.26,23583.0,37.1886,37.1886,37.1129,37.1129,23583.0
2021-10-26 12:00:00,39.26,39.27,39.23,39.24,16089.0,37.1129,37.1224,37.0846,37.094,16089.0
2021-10-26 12:30:00,39.24,39.25,39.2,39.23,14796.0,37.094,37.1035,37.0562,37.0846,14796.0
2021-10-26 13:00:00,39.24,39.29,39.24,39.28,94399.0,37.094,37.1413,37.094,37.1319,94399.0
2021-10-26 13:30:00,39.3,39.34,39.28,39.29,43240.0,37.1508,37.1886,37.1319,37.1413,43240.0
2021-10-26 14:00:00,39.3,39.31,39.3,39.31,5300.0,37.1508,37.1602,37.1508,37.1602,5300.0
2021-10-26 14:30:00,39.31,39.32,39.31,39.32,2400.0,37.1602,37.1697,37.1602,37.1697,2400.0
2021-10-26 15:00:00,39.32,39.36,39.32,39.35,53564.0,37.1697,37.2075,37.1697,37.198,53564.0
2021-10-26 15:30:00,39.37,39.41,39.31,39.32,179818.0,37.2169,37.2547,37.1602,37.1697,179818.0
2021-10-27 09:30:00,38.91,38.96,38.82,38.91,140211.0,36.7821,36.8294,36.697,36.7821,140211.0
2021-10-27 10:00:00,38.91,38.92,38.81,38.81,34217.0,36.7821,36.7915,36.6876,36.6876,34217.0
2021-10-27 10:30:00,38.82,38.85,38.8,38.81,8864.0,36.697,36.7254,36.6781,36.6876,8864.0
2021-10-27 11:00:00,38.83,38.87,38.8,38.8,7309.0,36.7065,36.7443,36.6781,36.6781,7309.0
2021-10-27 11:30:00,38.8,38.81,38.77,38.81,15552.0,36.6781,36.6876,36.6497,36.6876,15552.0
2021-10-27 12:00:00,38.83,38.89,38.82,38.89,48676.0,36.7065,36.7632,36.697,36.7632,48676.0
2021-10-27 12:30:00,38.89,38.9,38.87,38.88,88413.0,36.7632,36.7726,36.7443,36.7537,88413.0
2021-10-27 13:00:00,38.88,38.91,38.88,38.89,55857.0,36.7537,36.7821,36.7537,36.7632,55857.0
2021-10-27 13:30:00,38.89,38.89,38.88,38.88,4000.0,36.7632,36.7632,36.7537,36.7537,4000.0
2021-10-27 14:00:00,38.88,38.91,38.88,38.91,45864.0,36.7537,36.7821,36.7537,36.7821,45864.0
2021-10-27 14:30:00,38.9,38.9,38.86,38.86,26318.0,36.7726,36.7726,36.7348,36.7348,26318.0
2021-10-27 15:00:00,38.85,38.85,38.77,38.78,59407.0,36.7254,36.7254,36.6497,36.6592,59407.0
2021-10-27 15:30:00,38.77,38.8,38.75,38.75,171732.0,36.6497,36.6781,36.6308,36.6308,171732.0
2021-10-28 09:30:00,38.67,38.72,38.57,38.69,63459.0,36.5552,36.6025,36.4607,36.5741,63459.0
2021-10-28 10:00:00,38.69,38.73,38.67,38.7,39328.0,36.5741,36.6119,36.5552,36.5836,39328.0
2021-10-28 10:30:00,38.68,38.72,38.66,38.66,64143.0,36.5647,36.6025,36.5458,36.5458,64143.0
2021-10-28 11:00:00,38.67,38.69,38.66,38.67,10060.0,36.5552,36.5741,36.5458,36.5552,10060.0
2021-10-28 11:30:00,38.66,38.69,38.65,38.66,29045.0,36.5458,36.5741,36.5363,36.5458,29045.0
2021-10-28 12:00:00,38.66,38.66,38.65,38.66,76296.0,36.5458,36.5458,36.5363,36.5458,76296.0
2021-10-28 12:30:00,38.66,38.66,38.63,38.63,34700.0,36.5458,36.5458,36.5174,36.5174,34700.0
2021-10-28 13:00:00,38.64,38.65,38.63,38.63,11056.0,36.5269,36.5363,36.5174,36.5174,11056.0
2021-10-28 13:30:00,38.63,38.66,38.63,38.63,14700.0,36.5174,36.5458,36.5174,36.5174,14700.0
2021-10-28 14:00:00,38.63,38.66,38.63,38.65,38278.0,36.5174,36.5458,36.5174,36.5363,38278.0
2021-10-28 14:30:00,38.65,38.66,38.65,38.66,35153.0,36.5363,36.5458,36.5363,36.5458,35153.0
2021-10-28 15:00:00,38.66,38.77,38.65,38.74,178612.0,36.5458,36.6497,36.5363,36.6214,178612.0
2021-10-28 15:30:00,38.74,38.83,38.74,38.83,269573.0,36.6214,36.7065,36.6214,36.7065,269573.0
2021-10-29 09:30:00,38.86,38.88,38.8,38.8,113894.0,36.7348,36.7537,36.6781,36.6781,113894.0
2021-10-29 10:00:00,38.8,38.83,38.77,38.77,34274.0,36.6781,36.7065,36.6497,36.6497,34274.0
2021-10-29 10:30:00,38.77,38.8,38.73,38.74,67351.0,36.6497,36.6781,36.6119,36.6214,67351.0
2021-10-29 11:00:00,38.74,38.82,38.74,38.8,37709.0,36.6214,36.697,36.6214,36.6781,37709.0
2021-10-29 11:30:00,38.8,38.83,38.77,38.77,10613.0,36.6781,36.7065,36.6497,36.6497,10613.0
2021-10-29 12:00:00,38.77,38.79,38.73,38.74,15204.0,36.6497,36.6686,36.6119,36.6214,15204.0
2021-10-29 12:30:00,38.76,38.77,38.76,38.76,13947.0,36.6403,36.6497,36.6403,36.6403,13947.0
2021-10-29 13:00:00,38.76,38.8,38.76,38.78,7233.0,36.6403,36.6781,36.6403,36.6592,7233.0
2021-10-29 13:30:00,38.78,38.78,38.74,38.75,28630.0,36.6592,36.6592,36.6214,36.6308,28630.0
2021-10-29 14:00:00,38.75,38.77,38.73,38.74,9300.0,36.6308,36.6497,36.6119,36.6214,9300.0
2021-10-29 14:30:00,38.74,38.77,38.74,38.76,17143.0,36.6214,36.6497,36.6214,36.6403,17143.0
2021-10-29 15:00:00,38.76,38.76,38.67,38.68,125596.0,36.6403,36.6403,36.5552,36.5647,125596.0
2021-10-29 15:30:00,38.67,38.8,38.66,38.8,103970.0,36.5552,36.6781,36.5458,36.6781,103970.0
2021-11-01 09:30:00,38.71,38.85,38.71,38.8,179622.0,36.593,36.7254,36.593,36.6781,179622.0
2021-11-01 10:00:00,38.81,38.84,38.78,38.78,24767.0,36.6876,36.7159,36.6592,36.6592,24767.0
2021-11-01 10:30:00,38.8,38.81,38.78,38.8,13469.0,36.6781,36.6876,36.6592,36.6781,13469.0
2021-11-01 11:00:00,38.81,38.83,38.79,38.8,19300.0,36.6876,36.7065,36.6686,36.6781,19300.0
2021-11-01 11:30:00,38.81,38.84,38.81,38.84,14059.0,36.6876,36.7159,36.6876,36.7159,14059.0
2021-11-01 12:00:00,38.85,38.87,38.84,38.84,13622.0,36.7254,36.7443,36.7159,36.7159,13622.0
2021-11-01 12:30:00,38.85,38.85,38.84,38.85,7453.0,36.7254,36.7254,36.7159,36.7254,7453.0
2021-11-01 13:00:00,38.86,38.86,38.84,38.84,12255.0,36.7348,36.7348,36.7159,36.7159,12255.0
2021-11-01 13:30:00,38.83,38.84,38.81,38.81,9600.0,36.7065,36.7159,36.6876,36.6876,9600.0
2021-11-01 14:00:00,38.82,38.84,38.81,38.82,55252.0,36.697,36.7159,36.6876,36.697,55252.0
2021-11-01 14:30:00,38.84,38.84,38.83,38.83,8600.0,36.7159,36.7159,36.7065,36.7065,8600.0
2021-11-01 15:00:00,38.83,38.85,38.83,38.83,13987.0,36.7065,36.7254,36.7065,36.7065,13987.0
2021-11-01 15:30:00,38.84,38.88,38.84,38.87,78160.0,36.7159,36.7537,36.7159,36.7443,78160.0
2021-11-02 09:30:00,38.35,38.35,38.23,38.3,98547.0,36.2527,36.2527,36.1393,36.2054,98547.0
2021-11-02 10:00:00,38.3,38.31,38.23,38.24,20974.0,36.2054,36.2149,36.1393,36.1487,20974.0
2021-11-02 10:30:00,38.23,38.28,38.23,38.28,1900.0,36.1393,36.1865,36.1393,36.1865,1900.0
2021-11-02 11:00:00,38.28,38.31,38.28,38.31,4970.0,36.1865,36.2149,36.1865,36.2149,4970.0
2021-11-02 11:30:00,38.3,38.33,38.28,38.3,14386.0,36.2054,36.2338,36.1865,36.2054,14386.0
2021-11-02 12:00:00,38.3,38.3,38.27,38.27,6450.0,36.2054,36.2054,36.1771,36.1771,6450.0
2021-11-02 12:30:00,38.27,38.28,38.26,38.28,16577.0,36.1771,36.1865,36.1676,36.1865,16577.0
2021-11-02 13:00:00,38.28,38.3,38.28,38.3,6500.0,36.1865,36.2054,36.1865,36.2054,6500.0
2021-11-02 13:30:00,38.28,38.28,38.26,38.28,17900.0,36.1865,36.1865,36.1676,36.1865,17900.0
2021-11-02 14:00:00,38.28,38.28,38.25,38.25,11000.0,36.1865,36.1865,36.1582,36.1582,11000.0
2021-11-02 14:30:00,38.24,38.27,38.24,38.24,15190.0,36.1487,36.1771,36.1487,36.1487,15190.0
2021-11-02 15:00:00,38.23,38.26,38.23,38.25,34281.0,36.1393,36.1676,36.1393,36.1582,34281.0
2021-11-02 15:30:00,38.26,38.28,38.26,38.27,85836.0,36.1676,36.1865,36.1676,36.1771,85836.0
2021-11-03 09:30:00,38.2,38.2,38.06,38.12,80831.0,36.1109,36.1109,35.9786,36.0353,80831.0
2021-11-03 10:00:00,38.1,38.1,38.04,38.1,18096.0,36.0164,36.0164,35.9597,36.0164,18096.0
2021-11-03 10:30:00,38.09,38.15,38.09,38.13,112094.0,36.0069,36.0636,36.0069,36.0447,112094.0
2021-11-03 11:00:00,38.13,38.13,38.06,38.07,39530.0,36.0447,36.0447,35.9786,35.988,39530.0
2021-11-03 11:30:00,38.08,38.11,38.08,38.11,35453.0,35.9975,36.0258,35.9975,36.0258,35453.0
2021-11-03 12:00:00,38.13,38.13,38.09,38.1,43867.0,36.0447,36.0447,36.0069,36.0164,43867.0
2021-11-03 12:30:00,38.09,38.09,38.05,38.05,9990.0,36.0069,36.0069,35.9691,35.9691,9990.0
2021-11-03 13:00:00,38.05,38.06,38.04,38.05,18043.0,35.9691,35.9786,35.9597,35.9691,18043.0
2021-11-03 13:30:00,38.05,38.08,38.05,38.08,29325.0,35.9691,35.9975,35.9691,35.9975,29325.0
2021-11-03 14:00:00,38.06,38.16,38.06,38.09,38012.0,35.9786,36.0731,35.9786,36.0069,38012.0
2021-11-03 14:30:00,38.08,38.26,38.03,38.25,29896.0,35.9975,36.1676,35.9502,36.1582,29896.0
2021-11-03 15:00:00,38.25,38.26,38.21,38.26,46829.0,36.1582,36.1676,36.1204,36.1676,46829.0
2021-11-03 15:30:00,38.26,38.3,38.25,38.29,26704.0,36.1676,36.2054,36.1582,36.196,26704.0
2021-11-04 09:30:00,38.4,38.46,38.38,38.45,143414.0,36.3,36.3567,36.2811,36.3472,143414.0
2021-11-04 10:00:00,38.45,38.45,38.41,38.43,55600.0,36.3472,36.3472,36.3094,36.3283,55600.0
2021-11-04 10:30:00,38.43,38.44,38.38,38.38,181276.0,36.3283,36.3378,36.2811,36.2811,181276.0
2021-11-04 11:00:00,38.38,38.38,38.31,38.31,56000.0,36.2811,36.2811,36.2149,36.2149,56000.0
2021-11-04 11:30:00,38.31,38.37,38.3,38.37,25782.0,36.2149,36.2716,36.2054,36.2716,25782.0
2021-11-04 12:00:00,38.37,38.37,38.32,38.33,18332.0,36.2716,36.2716,36.2244,36.2338,18332.0
2021-11-04 12:30:00,38.31,38.32,38.3,38.31,19660.0,36.2149,36.2244,36.2054,36.2149,19660.0
2021-11-04 13:00:00,38.31,38.33,38.3,38.31,22009.0,36.2149,36.2338,36.2054,36.2149,22009.0
2021-11-04 13:30:00,38.31,38.31,38.3,38.31,8107.0,36.2149,36.2149,36.2054,36.2149,8107.0
2021-11-04 14:00:00,38.31,38.35,38.3,38.35,9201.0,36.2149,36.2527,36.2054,36.2527,9201.0
2021-11-04 14:30:00,38.35,38.38,38.35,38.38,1630.0,36.2527,36.2811,36.2527,36.2811,1630.0
2021-11-04 15:00:00,38.38,38.38,38.37,38.38,9837.0,36.2811,36.2811,36.2716,36.2811,9837.0
2021-11-04 15:30:00,38.38,38.45,38.37,38.45,64906.0,36.2811,36.3472,36.2716,36.3472,64906.0
2021-11-05 09:30:00,38.34,38.34,38.26,38.27,98012.0,36.2433,36.2433,36.1676,36.1771,98012.0
2021-11-05 10:00:00,38.27,38.29,38.24,38.24,33235.0,36.1771,36.196,36.1487,36.1487,33235.0
2021-11-05 10:30:00,38.26,38.26,38.2,38.22,31041.0,36.1676,36.1676,36.1109,36.1298,31041.0
2021-11-05 11:00:00,38.23,38.24,38.22,38.23,11400.0,36.1393,36.1487,36.1298,36.1393,11400.0
2021-11-05 11:30:00,38.24,38.3,38.23,38.28,49400.0,36.1487,36.2054,36.1393,36.1865,49400.0
2021-11-05 12:00:00,38.28,38.3,38.27,38.3,19900.0,36.1865,36.2054,36.1771,36.2054,19900.0
2021-11-05 12:30:00,38.3,38.31,38.29,38.31,15792.0,36.2054,36.2149,36.196,36.2149,15792.0
2021-11-05 13:00:00,38.28,38.3,38.26,38.26,10800.0,36.1865,36.2054,36.1676,36.1676,10800.0
2021-11-05 13:30:00,38.27,38.36,38.27,38.36,17360.0,36.1771,36.2622,36.1771,36.2622,17360.0
2021-11-05 14:00:00,38.35,38.37,38.34,38.35,16700.0,36.2527,36.2716,36.2433,36.2527,16700.0
2021-11-05 14:30:00,38.34,38.34,38.33,38.34,15200.0,36.2433,36.2433,36.2338,36.2433,15200.0
2021-11-05 15:00:00,38.34,38.34,38.32,38.33,21588.0,36.2433,36.2433,36.2244,36.2338,21588.0
2021-11-05 15:30:00,38.33,38.34,38.3,38.34,49955.0,36.2338,36.2433,36.2054,36.2433,49955.0
2021-11-08 09:30:00,38.44,38.51,38.41,38.5,46659.0,36.3378,36.404,36.3094,36.3945,46659.0
2021-11-08 10:00:00,38.5,38.53,38.48,38.53,11408.0,36.3945,36.4229,36.3756,36.4229,11408.0
2021-11-08 10:30:00,38.52,38.52,38.48,38.5,19144.0,36.4134,36.4134,36.3756,36.3945,19144.0
2021-11-08 11:00:00,38.51,38.53,38.51,38.53,44900.0,36.404,36.4229,36.404,36.4229,44900.0
2021-11-08 11:30:00,38.53,38.56,38.53,38.56,16312.0,36.4229,36.4512,36.4229,36.4512,16312.0
2021-11-08 12:00:00,38.56,38.58,38.55,38.58,27505.0,36.4512,36.4701,36.4418,36.4701,27505.0
2021-11-08 12:30:00,38.58,38.62,38.58,38.61,4400.0,36.4701,36.5079,36.4701,36.4985,4400.0
2021-11-08 13:00:00,38.61,38.63,38.6,38.6,54490.0,36.4985,36.5174,36.489,36.489,54490.0
2021-11-08 13:30:00,38.59,38.59,38.59,38.59,30400.0,36.4796,36.4796,36.4796,36.4796,30400.0
2021-11-08 14:00:00,38.59,38.6,38.59,38.6,1900.0,36.4796,36.489,36.4796,36.489,1900.0
2021-11-08 14:30:00,38.59,38.59,38.59,38.59,300.0,36.4796,36.4796,36.4796,36.4796,300.0
2021-11-08 15:00:00,38.59,38.59,38.59,38.59,1845.0,36.4796,36.4796,36.4796,36.4796,1845.0
2021-11-08 15:30:00,38.59,38.66,38.58,38.66,65249.0,36.4796,36.5458,36.4701,36.5458,65249.0
2021-11-09 09:30:00,38.49,38.52,38.37,38.4,125388.0,36.3851,36.4134,36.2716,36.3,125388.0
2021-11-09 10:00:00,38.4,38.41,38.3,38.35,64187.0,36.3,36.3094,36.2054,36.2527,64187.0
2021-11-09 10:30:00,38.38,38.38,38.33,38.33,31200.0,36.2811,36.2811,36.2338,36.2338,31200.0
2021-11-09 11:00:00,38.31,38.32,38.24,38.25,33214.0,36.2149,36.2244,36.1487,36.1582,33214.0
2021-11-09 11:30:00,38.26,38.27,38.23,38.23,53200.0,36.1676,36.1771,36.1393,36.1393,53200.0
2021-11-09 12:00:00,38.22,38.26,38.22,38.22,32830.0,36.1298,36.1676,36.1298,36.1298,32830.0
2021-11-09 12:30:00,38.23,38.27,38.23,38.26,2500.0,36.1393,36.1771,36.1393,36.1676,2500.0
2021-11-09 13:00:00,38.26,38.3,38.26,38.26,20000.0,36.1676,36.2054,36.1676,36.1676,20000.0
2021-11-09 13:30:00,38.26,38.26,38.23,38.24,9197.0,36.1676,36.1676,36.1393,36.1487,9197.0
2021-11-09 14:00:00,38.26,38.31,38.26,38.31,51480.0,36.1676,36.2149,36.1676,36.2149,51480.0
2021-11-09 14:30:00,38.3,38.33,38.3,38.33,8398.0,36.2054,36.2338,36.2054,36.2338,8398.0
2021-11-09 15:00:00,38.34,38.35,38.3,38.3,46976.0,36.2433,36.2527,36.2054,36.2054,46976.0
2021-11-09 15:30:00,38.31,38.37,38.31,38.32,36135.0,36.2149,36.2716,36.2149,36.2244,36135.0
2021-11-10 09:30:00,38.37,38.38,38.33,38.35,76059.0,36.2716,36.2811,36.2338,36.2527,76059.0
2021-11-10 10:00:00,38.35,38.35,38.28,38.28,31549.0,36.2527,36.2527,36.1865,36.1865,31549.0
2021-11-10 10:30:00,38.28,38.36,38.28,38.36,48087.0,36.1865,36.2622,36.1865,36.2622,48087.0
2021-11-10 11:00:00,38.35,38.38,38.35,38.35,21462.0,36.2527,36.2811,36.2527,36.2527,21462.0
2021-11-10 11:30:00,38.33,38.34,38.3,38.3,13949.0,36.2338,36.2433,36.2054,36.2054,13949.0
2021-11-10 12:00:00,38.3,38.3,38.27,38.27,3400.0,36.2054,36.2054,36.1771,36.1771,3400.0
2021-11-10 12:30:00,38.28,38.28,38.24,38.27,30100.0,36.1865,36.1865,36.1487,36.1771,30100.0
2021-11-10 13:00:00,38.27,38.27,38.2,38.24,18504.0,36.1771,36.1771,36.1109,36.1487,18504.0
2021-11-10 13:30:00,38.24,38.24,38.2,38.21,10900.0,36.1487,36.1487,36.1109,36.1204,10900.0
2021-11-10 14:00:00,38.23,38.23,38.17,38.17,6400.0,36.1393,36.1393,36.0826,36.0826,6400.0
2021-11-10 14:30:00,38.16,38.18,38.11,38.11,34499.0,36.0731,36.092,36.0258,36.0258,34499.0
2021-11-10 15:00:00,38.12,38.15,38.12,38.14,44725.0,36.0353,36.0636,36.0353,36.0542,44725.0
2021-11-10 15:30:00,38.14,38.15,38.11,38.12,45859.0,36.0542,36.0636,36.0258,36.0353,45859.0
2021-11-11 09:30:00,38.8,38.93,38.73,38.93,134160.0,36.6781,36.801,36.6119,36.801,134160.0
2021-11-11 10:00:00,38.93,38.94,38.88,38.91,82570.0,36.801,36.8104,36.7537,36.7821,82570.0
2021-11-11 10:30:00,38.91,39.02,38.91,39.02,193676.0,36.7821,36.8861,36.7821,36.8861,193676.0
2021-11-11 11:00:00,39.03,39.04,39.01,39.02,27284.0,36.8955,36.905,36.8766,36.8861,27284.0
2021-11-11 11:30:00,39.02,39.05,39.02,39.05,26685.0,36.8861,36.9144,36.8861,36.9144,26685.0
2021-11-11 12:00:00,39.03,39.06,39.02,39.03,52975.0,36.8955,36.9239,36.8861,36.8955,52975.0
2021-11-11 12:30:00,39.03,39.07,39.02,39.06,6100.0,36.8955,36.9333,36.8861,36.9239,6100.0
2021-11-11 13:00:00,39.07,39.08,39.07,39.08,3957.0,36.9333,36.9428,36.9333,36.9428,3957.0
2021-11-11 13:30:00,39.09,39.1,39.09,39.09,6982.0,36.9522,36.9617,36.9522,36.9522,6982.0
2021-11-11 14:00:00,39.09,39.09,39.08,39.08,24366.0,36.9522,36.9522,36.9428,36.9428,24366.0
2021-11-11 14:30:00,39.08,39.08,39.08,39.08,1878.0,36.9428,36.9428,36.9428,36.9428,1878.0
2021-11-11 15:00:00,39.07,39.08,39.06,39.08,4591.0,36.9333,36.9428,36.9239,36.9428,4591.0
2021-11-11 15:30:00,39.09,39.09,39.04,39.09,98458.0,36.9522,36.9522,36.905,36.9522,98458.0
2021-11-12 09:30:00,38.96,39.0,38.92,38.97,40705.0,36.8294,36.8672,36.7915,36.8388,40705.0
2021-11-12 10:00:00,38.98,39.05,38.98,39.05,16322.0,36.8483,36.9144,36.8483,36.9144,16322.0
2021-11-12 10:30:00,39.01,39.01,38.98,39.01,3978.0,36.8766,36.8766,36.8483,36.8766,3978.0
2021-11-12 11:00:00,39.05,39.06,39.05,39.05,8600.0,36.9144,36.9239,36.9144,36.9144,8600.0
2021-11-12 11:30:00,39.03,39.03,39.02,39.03,12760.0,36.8955,36.8955,36.8861,36.8955,12760.0
2021-11-12 12:00:00,39.02,39.02,38.99,38.99,12670.0,36.8861,36.8861,36.8577,36.8577,12670.0
2021-11-12 12:30:00,39.0,39.02,39.0,39.01,24244.0,36.8672,36.8861,36.8672,36.8766,24244.0
2021-11-12 13:00:00,39.02,39.02,38.97,38.97,38955.0,36.8861,36.8861,36.8388,36.8388,38955.0
2021-11-12 13:30:00,38.98,38.98,38.95,38.95,41900.0,36.8483,36.8483,36.8199,36.8199,41900.0
2021-11-12 14:00:00,38.95,38.95,38.94,38.94,9900.0,36.8199,36.8199,36.8104,36.8104,9900.0
2021-11-12 14:30:00,38.95,38.95,38.93,38.93,13831.0,36.8199,36.8199,36.801,36.801,13831.0
2021-11-12 15:00:00,38.93,38.93,38.91,38.91,12515.0,36.801,36.801,36.7821,36.7821,12515.0
2021-11-12 15:30:00,38.91,38.94,38.9,38.91,118971.0,36.7821,36.8104,36.7726,36.7821,118971.0
2021-11-15 09:30:00,38.91,38.91,38.85,38.89,77948.0,36.7821,36.7821,36.7254,36.7632,77948.0
2021-11-15 10:00:00,38.9,38.91,38.88,38.89,24750.0,36.7726,36.7821,36.7537,36.7632,24750.0
2021-11-15 10:30:00,38.88,38.89,38.84,38.89,11076.0,36.7537,36.7632,36.7159,36.7632,11076.0
2021-11-15 11:00:00,38.89,38.9,38.87,38.88,12400.0,36.7632,36.7726,36.7443,36.7537,12400.0
2021-11-15 11:30:00,38.87,38.87,38.8,38.83,18094.0,36.7443,36.7443,36.6781,36.7065,18094.0
2021-11-15 12:00:00,38.84,38.84,38.81,38.83,9295.0,36.7159,36.7159,36.6876,36.7065,9295.0
2021-11-15 12:30:00,38.83,38.84,38.8,38.8,4118.0,36.7065,36.7159,36.6781,36.6781,4118.0
2021-11-15 13:00:00,38.81,38.81,38.78,38.79,17320.0,36.6876,36.6876,36.6592,36.6686,17320.0
2021-11-15 13:30:00,38.8,38.8,38.78,38.8,4300.0,36.6781,36.6781,36.6592,36.6781,4300.0
2021-11-15 14:00:00,38.8,38.81,38.8,38.8,11699.0,36.6781,36.6876,36.6781,36.6781,11699.0
2021-11-15 14:30:00,38.81,38.84,38.81,38.82,14400.0,36.6876,36.7159,36.6876,36.697,14400.0
2021-11-15 15:00:00,38.81,38.83,38.8,38.83,13200.0,36.6876,36.7065,36.6781,36.7065,13200.0
2021-11-15 15:30:00,38.83,38.84,38.79,38.8,161907.0,36.7065,36.7159,36.6686,36.6781,161907.0
2021-11-16 09:30:00,38.62,38.65,38.57,38.58,77444.0,36.5079,36.5363,36.4607,36.4701,77444.0
2021-11-16 10:00:00,38.58,38.58,38.56,38.57,19900.0,36.4701,36.4701,36.4512,36.4607,19900.0
2021-11-16 10:30:00,38.57,38.58,38.55,38.56,17794.0,36.4607,36.4701,36.4418,36.4512,17794.0
2021-11-16 11:00:00,38.59,38.63,38.59,38.62,12100.0,36.4796,36.5174,36.4796,36.5079,12100.0
2021-11-16 11:30:00,38.63,38.64,38.63,38.64,24100.0,36.5174,36.5269,36.5174,36.5269,24100.0
2021-11-16 12:00:00,38.64,38.69,38.64,38.67,22482.0,36.5269,36.5741,36.5269,36.5552,22482.0
2021-11-16 12:30:00,38.67,38.7,38.66,38.7,15320.0,36.5552,36.5836,36.5458,36.5836,15320.0
2021-11-16 13:00:00,38.72,38.73,38.72,38.72,6300.0,36.6025,36.6119,36.6025,36.6025,6300.0
2021-11-16 13:30:00,38.72,38.72,38.7,38.71,7200.0,36.6025,36.6025,36.5836,36.593,7200.0
2021-11-16 14:00:00,38.71,38.73,38.71,38.73,10577.0,36.593,36.6119,36.593,36.6119,10577.0
2021-11-16 14:30:00,38.73,38.73,38.73,38.73,3291.0,36.6119,36.6119,36.6119,36.6119,3291.0
2021-11-16 15:00:00,38.73,38.73,38.72,38.73,14200.0,36.6119,36.6119,36.6025,36.6119,14200.0
2021-11-16 15:30:00,38.73,38.73,38.68,38.68,16922.0,36.6119,36.6119,36.5647,36.5647,16922.0
2021-11-17 09:30:00,38.84,38.84,38.77,38.78,66260.0,36.7159,36.7159,36.6497,36.6592,66260.0
2021-11-17 10:00:00,38.78,38.8,38.77,38.78,35320.0,36.6592,36.6781,36.6497,36.6592,35320.0
2021-11-17 10:30:00,38.77,38.8,38.76,38.77,19997.0,36.6497,36.6781,36.6403,36.6497,19997.0
2021-11-17 11:00:00,38.77,38.78,38.77,38.77,24683.0,36.6497,36.6592,36.6497,36.6497,24683.0
2021-11-17 11:30:00,38.77,38.79,38.73,38.76,84400.0,36.6497,36.6686,36.6119,36.6403,84400.0
2021-11-17 12:00:00,38.76,38.77,38.65,38.65,86539.0,36.6403,36.6497,36.5363,36.5363,86539.0
2021-11-17 12:30:00,38.65,38.67,38.65,38.66,64507.0,36.5363,36.5552,36.5363,36.5458,64507.0
2021-11-17 13:00:00,38.66,38.69,38.65,38.69,49032.0,36.5458,36.5741,36.5363,36.5741,49032.0
2021-11-17 13:30:00,38.69,38.7,38.67,38.7,31400.0,36.5741,36.5836,36.5552,36.5836,31400.0
2021-11-17 14:00:00,38.7,38.72,38.69,38.72,24700.0,36.5836,36.6025,36.5741,36.6025,24700.0
2021-11-17 14:30:00,38.72,38.74,38.72,38.74,40200.0,36.6025,36.6214,36.6025,36.6214,40200.0
2021-11-17 15:00:00,38.74,38.77,38.72,38.77,34473.0,36.6214,36.6497,36.6025,36.6497,34473.0
2021-11-17 15:30:00,38.77,38.8,38.76,38.8,82141.0,36.6497,36.6781,36.6403,36.6781,82141.0
2021-11-18 09:30:00,38.34,38.44,38.19,38.27,100940.0,36.2433,36.3378,36.1015,36.1771,100940.0
2021-11-18 10:00:00,38.26,38.26,38.16,38.19,32184.0,36.1676,36.1676,36.0731,36.1015,32184.0
2021-11-18 10:30:00,38.2,38.26,38.19,38.25,30491.0,36.1109,36.1676,36.1015,36.1582,30491.0
2021-11-18 11:00:00,38.24,38.27,38.22,38.27,20786.0,36.1487,36.1771,36.1298,36.1771,20786.0
2021-11-18 11:30:00,38.27,38.36,38.27,38.34,18431.0,36.1771,36.2622,36.1771,36.2433,18431.0
2021-11-18 12:00:00,38.35,38.4,38.35,38.39,23525.0,36.2527,36.3,36.2527,36.2905,23525.0
2021-11-18 12:30:00,38.38,38.38,38.3,38.31,6948.0,36.2811,36.2811,36.2054,36.2149,6948.0
2021-11-18 13:00:00,38.31,38.31,38.28,38.3,10724.0,36.2149,36.2149,36.1865,36.2054,10724.0
2021-11-18 13:30:00,38.28,38.33,38.28,38.28,39943.0,36.1865,36.2338,36.1865,36.1865,39943.0
2021-11-18 14:00:00,38.28,38.3,38.25,38.25,26700.0,36.1865,36.2054,36.1582,36.1582,26700.0
2021-11-18 14:30:00,38.26,38.28,38.24,38.27,14707.0,36.1676,36.1865,36.1487,36.1771,14707.0
2021-11-18 15:00:00,38.27,38.29,38.27,38.28,26335.0,36.1771,36.196,36.1771,36.1865,26335.0
2021-11-18 15:30:00,38.28,38.28,38.24,38.24,83686.0,36.1865,36.1865,36.1487,36.1487,83686.0
2021-11-19 09:30:00,38.7,38.75,38.61,38.7,55382.0,36.5836,36.6308,36.4985,36.5836,55382.0
2021-11-19 10:00:00,38.7,38.71,38.66,38.69,18340.0,36.5836,36.593,36.5458,36.5741,18340.0
2021-11-19 10:30:00,38.69,38.72,38.68,38.7,17858.0,36.5741,36.6025,36.5647,36.5836,17858.0
2021-11-19 11:00:00,38.7,38.73,38.7,38.72,25037.0,36.5836,36.6119,36.5836,36.6025,25037.0
2021-11-19 11:30:00,38.72,38.72,38.69,38.7,9107.0,36.6025,36.6025,36.5741,36.5836,9107.0
2021-11-19 12:00:00,38.71,38.72,38.71,38.72,6996.0,36.593,36.6025,36.593,36.6025,6996.0
2021-11-19 12:30:00,38.72,38.73,38.65,38.67,40744.0,36.6025,36.6119,36.5363,36.5552,40744.0
2021-11-19 13:00:00,38.67,38.69,38.65,38.65,31652.0,36.5552,36.5741,36.5363,36.5363,31652.0
2021-11-19 13:30:00,38.64,38.66,38.63,38.63,17167.0,36.5269,36.5458,36.5174,36.5174,17167.0
2021-11-19 14:00:00,38.63,38.65,38.63,38.63,11398.0,36.5174,36.5363,36.5174,36.5174,11398.0
2021-11-19 14:30:00,38.63,38.66,38.63,38.66,13216.0,36.5174,36.5458,36.5174,36.5458,13216.0
2021-11-19 15:00:00,38.66,38.66,38.65,38.65,15889.0,36.5458,36.5458,36.5363,36.5363,15889.0
2021-11-19 15:30:00,38.66,38.68,38.66,38.68,43395.0,36.5458,36.5647,36.5458,36.5647,43395.0
2021-11-22 09:30:00,38.84,38.91,38.82,38.86,38157.0,36.7159,36.7821,36.697,36.7348,38157.0
2021-11-22 10:00:00,38.87,38.91,38.87,38.91,4536.0,36.7443,36.7821,36.7443,36.7821,4536.0
2021-11-22 10:30:00,38.91,38.91,38.89,38.91,24019.0,36.7821,36.7821,36.7632,36.7821,24019.0
2021-11-22 11:00:00,38.91,38.92,38.91,38.91,20415.0,36.7821,36.7915,36.7821,36.7821,20415.0
2021-11-22 11:30:00,38.91,38.91,38.83,38.84,12260.0,36.7821,36.7821,36.7065,36.7159,12260.0
2021-11-22 12:00:00,38.84,38.9,38.84,38.9,20859.0,36.7159,36.7726,36.7159,36.7726,20859.0
2021-11-22 12:30:00,38.91,38.93,38.91,38.91,8920.0,36.7821,36.801,36.7821,36.7821,8920.0
2021-11-22 13:00:00,38.9,38.93,38.9,38.92,9200.0,36.7726,36.801,36.7726,36.7915,9200.0
2021-11-22 13:30:00,38.93,38.94,38.91,38.92,9568.0,36.801,36.8104,36.7821,36.7915,9568.0
2021-11-22 14:00:00,38.93,38.93,38.9,38.91,11688.0,36.801,36.801,36.7726,36.7821,11688.0
2021-11-22 14:30:00,38.91,38.92,38.91,38.91,13800.0,36.7821,36.7915,36.7821,36.7821,13800.0
2021-11-22 15:00:00,38.92,38.92,38.89,38.9,16595.0,36.7915,36.7915,36.7632,36.7726,16595.0
2021-11-22 15:30:00,38.9,38.9,38.79,38.8,111432.0,36.7726,36.7726,36.6686,36.6781,111432.0
2021-11-23 09:30:00,38.78,38.94,38.78,38.91,48313.0,36.6592,36.8104,36.6592,36.7821,48313.0
2021-11-23 10:00:00,38.91,38.91,38.78,38.78,23155.0,36.7821,36.7821,36.6592,36.6592,23155.0
2021-11-23 10:30:00,38.79,38.79,38.76,38.77,21176.0,36.6686,36.6686,36.6403,36.6497,21176.0
2021-11-23 11:00:00,38.75,38.8,38.73,38.79,23372.0,36.6308,36.6781,36.6119,36.6686,23372.0
2021-11-23 11:30:00,38.78,38.81,38.77,38.78,25106.0,36.6592,36.6876,36.6497,36.6592,25106.0
2021-11-23 12:00:00,38.78,38.81,38.77,38.81,13548.0,36.6592,36.6876,36.6497,36.6876,13548.0
2021-11-23 12:30:00,38.82,38.84,38.77,38.77,5397.0,36.697,36.7159,36.6497,36.6497,5397.0
2021-11-23 13:00:00,38.78,38.82,38.78,38.78,14011.0,36.6592,36.697,36.6592,36.6592,14011.0
2021-11-23 13:30:00,38.79,38.82,38.77,38.8,26601.0,36.6686,36.697,36.6497,36.6781,26601.0
2021-11-23 14:00:00,38.8,38.8,38.77,38.8,6170.0,36.6781,36.6781,36.6497,36.6781,6170.0
2021-11-23 14:30:00,38.8,38.81,38.77,38.8,8269.0,36.6781,36.6876,36.6497,36.6781,8269.0
2021-11-23 15:00:00,38.8,38.82,38.78,38.78,15481.0,36.6781,36.697,36.6592,36.6592,15481.0
2021-11-23 15:30:00,38.79,38.8,38.78,38.78,48034.0,36.6686,36.6781,36.6592,36.6592,48034.0
2021-11-24 09:30:00,38.85,38.85,38.76,38.81,21685.0,36.7254,36.7254,36.6403,36.6876,21685.0
2021-11-24 10:00:00,38.82,38.85,38.8,38.84,18600.0,36.697,36.7254,36.6781,36.7159,18600.0
2021-11-24 10:30:00,38.85,38.88,38.84,38.85,7700.0,36.7254,36.7537,36.7159,36.7254,7700.0
2021-11-24 11:00:00,38.86,38.87,38.85,38.86,12745.0,36.7348,36.7443,36.7254,36.7348,12745.0
2021-11-24 11:30:00,38.85,38.85,38.82,38.82,8296.0,36.7254,36.7254,36.697,36.697,8296.0
2021-11-24 12:00:00,38.83,38.83,38.77,38.77,18900.0,36.7065,36.7065,36.6497,36.6497,18900.0
2021-11-24 12:30:00,38.77,38.78,38.77,38.78,87836.0,36.6497,36.6592,36.6497,36.6592,87836.0
2021-11-24 13:00:00,38.78,38.8,38.78,38.8,24060.0,36.6592,36.6781,36.6592,36.6781,24060.0
2021-11-24 13:30:00,38.8,38.8,38.77,38.78,35729.0,36.6781,36.6781,36.6497,36.6592,35729.0
2021-11-24 14:00:00,38.8,38.8,38.73,38.76,20877.0,36.6781,36.6781,36.6119,36.6403,20877.0
2021-11-24 14:30:00,38.76,38.79,38.76,38.79,8196.0,36.6403,36.6686,36.6403,36.6686,8196.0
2021-11-24 15:00:00,38.78,38.81,38.78,38.8,14485.0,36.6592,36.6876,36.6592,36.6781,14485.0
2021-11-24 15:30:00,38.8,38.85,38.79,38.85,36284.0,36.6781,36.7254,36.6686,36.7254,36284.0
2021-11-26 09:30:00,38.38,38.38,38.2,38.24,188052.0,36.2811,36.2811,36.1109,36.1487,188052.0
2021-11-26 10:00:00,38.23,38.23,38.17,38.2,60295.0,36.1393,36.1393,36.0826,36.1109,60295.0
2021-11-26 10:30:00,38.2,38.2,38.16,38.17,24328.0,36.1109,36.1109,36.0731,36.0826,24328.0
2021-11-26 11:00:00,38.16,38.18,38.15,38.16,40918.0,36.0731,36.092,36.0636,36.0731,40918.0
2021-11-26 11:30:00,38.16,38.18,38.13,38.16,92311.0,36.0731,36.092,36.0447,36.0731,92311.0
2021-11-26 12:00:00,38.15,38.24,38.15,38.24,51721.0,36.0636,36.1487,36.0636,36.1487,51721.0
2021-11-26 12:30:00,38.24,38.3,38.19,38.2,97573.0,36.1487,36.2054,36.1015,36.1109,97573.0
2021-11-29 09:30:00,38.3,38.31,38.26,38.28,60414.0,36.2054,36.2149,36.1676,36.1865,60414.0
2021-11-29 10:00:00,38.29,38.3,38.25,38.25,24004.0,36.196,36.2054,36.1582,36.1582,24004.0
2021-11-29 10:30:00,38.24,38.24,38.17,38.2,30423.0,36.1487,36.1487,36.0826,36.1109,30423.0
2021-11-29 11:00:00,38.19,38.22,38.19,38.21,45163.0,36.1015,36.1298,36.1015,36.1204,45163.0
2021-11-29 11:30:00,38.2,38.23,38.2,38.23,10793.0,36.1109,36.1393,36.1109,36.1393,10793.0
2021-11-29 12:00:00,38.23,38.24,38.23,38.24,5084.0,36.1393,36.1487,36.1393,36.1487,5084.0
2021-11-29 12:30:00,38.25,38.3,38.25,38.3,18509.0,36.1582,36.2054,36.1582,36.2054,18509.0
2021-11-29 13:00:00,38.3,38.31,38.3,38.31,22773.0,36.2054,36.2149,36.2054,36.2149,22773.0
2021-11-29 13:30:00,38.32,38.33,38.3,38.31,13353.0,36.2244,36.2338,36.2054,36.2149,13353.0
2021-11-29 14:00:00,38.32,38.34,38.32,38.34,18682.0,36.2244,36.2433,36.2244,36.2433,18682.0
2021-11-29 14:30:00,38.34,38.36,38.32,38.35,25311.0,36.2433,36.2622,36.2244,36.2527,25311.0
2021-11-29 15:00:00,38.36,38.36,38.33,38.34,21000.0,36.2622,36.2622,36.2338,36.2433,21000.0
2021-11-29 15:30:00,38.34,38.35,38.31,38.34,61001.0,36.2433,36.2527,36.2149,36.2433,61001.0
2021-11-30 09:30:00,38.4,38.52,38.4,38.49,122466.0,36.3,36.4134,36.3,36.3851,122466.0
2021-11-30 10:00:00,38.5,38.56,38.47,38.54,38948.0,36.3945,36.4512,36.3661,36.4323,38948.0
2021-11-30 10:30:00,38.54,38.56,38.23,38.24,101165.0,36.4323,36.4512,36.1393,36.1487,101165.0
2021-11-30 11:00:00,38.22,38.35,38.18,38.35,50281.0,36.1298,36.2527,36.092,36.2527,50281.0
2021-11-30 11:30:00,38.36,38.37,38.25,38.25,48788.0,36.2622,36.2716,36.1582,36.1582,48788.0
2021-11-30 12:00:00,38.26,38.33,38.24,38.33,32592.0,36.1676,36.2338,36.1487,36.2338,32592.0
2021-11-30 12:30:00,38.33,38.39,38.31,38.37,15404.0,36.2338,36.2905,36.2149,36.2716,15404.0
2021-11-30 13:00:00,38.36,38.39,38.35,38.39,10700.0,36.2622,36.2905,36.2527,36.2905,10700.0
2021-11-30 13:30:00,38.39,38.47,38.39,38.47,51696.0,36.2905,36.3661,36.2905,36.3661,51696.0
2021-11-30 14:00:00,38.46,38.49,38.45,38.48,24108.0,36.3567,36.3851,36.3472,36.3756,24108.0
2021-11-30 14:30:00,38.47,38.51,38.42,38.44,31332.0,36.3661,36.404,36.3189,36.3378,31332.0
2021-11-30 15:00:00,38.43,38.45,38.42,38.43,13294.0,36.3283,36.3472,36.3189,36.3283,13294.0
2021-11-30 15:30:00,38.42,38.48,38.4,38.48,68456.0,36.3189,36.3756,36.3,36.3756,68456.0
2021-12-01 09:30:00,38.47,38.49,38.43,38.49,96940.0,36.3661,36.3851,36.3283,36.3851,96940.0
2021-12-01 10:00:00,38.5,38.58,38.5,38.53,32044.0,36.3945,36.4701,36.3945,36.4229,32044.0
2021-12-01 10:30:00,38.54,38.57,38.52,38.57,17609.0,36.4323,36.4607,36.4134,36.4607,17609.0
2021-12-01 11:00:00,38.58,38.6,38.55,38.59,15227.0,36.4701,36.489,36.4418,36.4796,15227.0
2021-12-01 11:30:00,38.59,38.6,38.52,38.52,30220.0,36.4796,36.489,36.4134,36.4134,30220.0
2021-12-01 12:00:00,38.52,38.52,38.48,38.48,9192.0,36.4134,36.4134,36.3756,36.3756,9192.0
2021-12-01 12:30:00,38.49,38.49,38.41,38.41,18316.0,36.3851,36.3851,36.3094,36.3094,18316.0
2021-12-01 13:00:00,38.38,38.41,38.38,38.41,12775.0,36.2811,36.3094,36.2811,36.3094,12775.0
2021-12-01 13:30:00,38.43,38.45,38.35,38.4,27888.0,36.3283,36.3472,36.2527,36.3,27888.0
2021-12-01 14:00:00,38.38,38.4,38.33,38.39,12590.0,36.2811,36.3,36.2338,36.2905,12590.0
2021-12-01 14:30:00,38.39,38.43,38.39,38.4,18998.0,36.2905,36.3283,36.2905,36.3,18998.0
2021-12-01 15:00:00,38.39,38.39,38.26,38.28,106177.0,36.2905,36.2905,36.1676,36.1865,106177.0
2021-12-01 15:30:00,38.27,38.3,38.2,38.21,92418.0,36.1771,36.2054,36.1109,36.1204,92418.0
2021-12-02 09:30:00,38.42,38.55,38.39,38.55,82729.0,36.3189,36.4418,36.2905,36.4418,82729.0
2021-12-02 10:00:00,38.55,38.58,38.5,38.54,52338.0,36.4418,36.4701,36.3945,36.4323,52338.0
2021-12-02 10:30:00,38.56,38.58,38.5,38.58,52760.0,36.4512,36.4701,36.3945,36.4701,52760.0
2021-12-02 11:00:00,38.58,38.61,38.54,38.6,27624.0,36.4701,36.4985,36.4323,36.489,27624.0
2021-12-02 11:30:00,38.6,38.63,38.55,38.62,32749.0,36.489,36.5174,36.4418,36.5079,32749.0
2021-12-02 12:00:00,38.61,38.62,38.59,38.59,10728.0,36.4985,36.5079,36.4796,36.4796,10728.0
2021-12-02 12:30:00,38.59,38.6,38.58,38.58,19185.0,36.4796,36.489,36.4701,36.4701,19185.0
2021-12-02 13:00:00,38.57,38.57,38.44,38.47,106766.0,36.4607,36.4607,36.3378,36.3661,106766.0
2021-12-02 13:30:00,38.46,38.51,38.45,38.51,45747.0,36.3567,36.404,36.3472,36.404,45747.0
2021-12-02 14:00:00,38.5,38.54,38.5,38.54,10890.0,36.3945,36.4323,36.3945,36.4323,10890.0
2021-12-02 14:30:00,38.54,38.54,38.49,38.5,11247.0,36.4323,36.4323,36.3851,36.3945,11247.0
2021-12-02 15:00:00,38.52,38.53,38.51,38.51,20291.0,36.4134,36.4229,36.404,36.404,20291.0
2021-12-02 15:30:00,38.54,38.56,38.5,38.54,67320.0,36.4323,36.4512,36.3945,36.4323,67320.0
2021-12-03 09:30:00,39.0,39.1,38.79,38.84,212571.0,36.8672,36.9617,36.6686,36.7159,212571.0
2021-12-03 10:00:00,38.86,38.86,38.7,38.77,70382.0,36.7348,36.7348,36.5836,36.6497,70382.0
2021-12-03 10:30:00,38.75,38.75,38.65,38.67,24682.0,36.6308,36.6308,36.5363,36.5552,24682.0
2021-12-03 11:00:00,38.66,38.72,38.63,38.72,89782.0,36.5458,36.6025,36.5174,36.6025,89782.0
2021-12-03 11:30:00,38.72,38.72,38.67,38.7,26731.0,36.6025,36.6025,36.5552,36.5836,26731.0
2021-12-03 12:00:00,38.69,38.74,38.67,38.74,7947.0,36.5741,36.6214,36.5552,36.6214,7947.0
2021-12-03 12:30:00,38.74,38.8,38.74,38.75,16932.0,36.6214,36.6781,36.6214,36.6308,16932.0
2021-12-03 13:00:00,38.75,38.8,38.75,38.77,11649.0,36.6308,36.6781,36.6308,36.6497,11649.0
2021-12-03 13:30:00,38.77,38.77,38.74,38.74,17853.0,36.6497,36.6497,36.6214,36.6214,17853.0
2021-12-03 14:00:00,38.73,38.77,38.72,38.74,5955.0,36.6119,36.6497,36.6025,36.6214,5955.0
2021-12-03 14:30:00,38.77,38.77,38.73,38.73,10363.0,36.6497,36.6497,36.6119,36.6119,10363.0
2021-12-03 15:00:00,38.73,38.77,38.72,38.77,16906.0,36.6119,36.6497,36.6025,36.6497,16906.0
2021-12-03 15:30:00,38.76,38.76,38.67,38.76,67802.0,36.6403,36.6403,36.5552,36.6403,67802.0
2021-12-06 09:30:00,39.01,39.22,39.0,39.21,216595.0,36.8766,37.0751,36.8672,37.0657,216595.0
2021-12-06 10:00:00,39.2,39.2,39.14,39.17,102687.0,37.0562,37.0562,36.9995,37.0279,102687.0
2021-12-06 10:30:00,39.17,39.17,39.11,39.15,28173.0,37.0279,37.0279,36.9711,37.009,28173.0
2021-12-06 11:00:00,39.13,39.15,39.09,39.14,20944.0,36.9901,37.009,36.9522,36.9995,20944.0
2021-12-06 11:30:00,39.15,39.23,39.15,39.22,49642.0,37.009,37.0846,37.009,37.0751,49642.0
2021-12-06 12:00:00,39.23,39.26,39.21,39.26,99049.0,37.0846,37.1129,37.0657,37.1129,99049.0
2021-12-06 12:30:00,39.25,39.27,39.25,39.27,30871.0,37.1035,37.1224,37.1035,37.1224,30871.0
2021-12-06 13:00:00,39.27,39.27,39.22,39.23,38096.0,37.1224,37.1224,37.0751,37.0846,38096.0
2021-12-06 13:30:00,39.23,39.23,39.2,39.21,49122.0,37.0846,37.0846,37.0562,37.0657,49122.0
2021-12-06 14:00:00,39.22,39.26,39.2,39.24,35749.0,37.0751,37.1129,37.0562,37.094,35749.0
2021-12-06 14:30:00,39.24,39.26,39.23,39.24,15775.0,37.094,37.1129,37.0846,37.094,15775.0
2021-12-06 15:00:00,39.24,39.27,39.24,39.27,60201.0,37.094,37.1224,37.094,37.1224,60201.0
2021-12-06 15:30:00,39.27,39.31,39.25,39.31,239264.0,37.1224,37.1602,37.1035,37.1602,239264.0
2021-12-07 09:30:00,39.2,39.37,39.2,39.31,403443.0,37.0562,37.2169,37.0562,37.1602,403443.0
2021-12-07 10:00:00,39.33,39.37,39.32,39.32,74772.0,37.1791,37.2169,37.1697,37.1697,74772.0
2021-12-07 10:30:00,39.33,39.37,39.31,39.37,56994.0,37.1791,37.2169,37.1602,37.2169,56994.0
2021-12-07 11:00:00,39.37,39.38,39.34,39.37,49801.0,37.2169,37.2264,37.1886,37.2169,49801.0
2021-12-07 11:30:00,39.36,39.38,39.36,39.38,6324.0,37.2075,37.2264,37.2075,37.2264,6324.0
2021-12-07 12:00:00,39.38,39.38,39.37,39.37,8274.0,37.2264,37.2264,37.2169,37.2169,8274.0
2021-12-07 12:30:00,39.37,39.38,39.37,39.38,12700.0,37.2169,37.2264,37.2169,37.2264,12700.0
2021-12-07 13:00:00,39.38,39.38,39.33,39.34,28771.0,37.2264,37.2264,37.1791,37.1886,28771.0
2021-12-07 13:30:00,39.34,39.35,39.34,39.35,5749.0,37.1886,37.198,37.1886,37.198,5749.0
2021-12-07 14:00:00,39.35,39.37,39.34,39.35,30707.0,37.198,37.2169,37.1886,37.198,30707.0
2021-12-07 14:30:00,39.34,39.38,39.33,39.37,23571.0,37.1886,37.2264,37.1791,37.2169,23571.0
2021-12-07 15:00:00,39.37,39.39,39.35,39.38,93636.0,37.2169,37.2358,37.198,37.2264,93636.0
2021-12-07 15:30:00,39.38,39.41,39.35,39.41,115685.0,37.2264,37.2547,37.198,37.2547,115685.0
2021-12-08 09:30:00,40.08,40.19,40.07,40.17,219104.0,37.8881,37.9921,37.8786,37.9732,219104.0
2021-12-08 10:00:00,40.17,40.2,40.16,40.19,81343.0,37.9732,38.0015,37.9637,37.9921,81343.0
2021-12-08 10:30:00,40.19,40.23,40.19,40.22,36550.0,37.9921,38.0299,37.9921,38.0204,36550.0
2021-12-08 11:00:00,40.22,40.27,40.21,40.26,33843.0,38.0204,38.0677,38.011,38.0583,33843.0
2021-12-08 11:30:00,40.27,40.27,40.25,40.27,36600.0,38.0677,38.0677,38.0488,38.0677,36600.0
2021-12-08 12:00:00,40.26,40.27,40.26,40.27,46660.0,38.0583,38.0677,38.0583,38.0677,46660.0
2021-12-08 12:30:00,40.27,40.28,40.26,40.28,34839.0,38.0677,38.0772,38.0583,38.0772,34839.0
2021-12-08 13:00:00,40.28,40.28,40.2,40.2,34436.0,38.0772,38.0772,38.0015,38.0015,34436.0
2021-12-08 13:30:00,40.2,40.2,40.17,40.17,34861.0,38.0015,38.0015,37.9732,37.9732,34861.0
2021-12-08 14:00:00,40.17,40.17,40.13,40.13,58652.0,37.9732,37.9732,37.9354,37.9354,58652.0
2021-12-08 14:30:00,40.12,40.13,40.12,40.12,12150.0,37.9259,37.9354,37.9259,37.9259,12150.0
2021-12-08 15:00:00,40.13,40.13,40.13,40.13,6400.0,37.9354,37.9354,37.9354,37.9354,6400.0
2021-12-08 15:30:00,40.13,40.16,40.11,40.13,380254.0,37.9354,37.9637,37.9165,37.9354,380254.0
2021-12-09 09:30:00,40.32,40.41,40.31,40.34,134413.0,38.115,38.2001,38.1055,38.1339,134413.0
2021-12-09 10:00:00,40.34,40.37,40.32,40.36,169621.0,38.1339,38.1622,38.115,38.1528,169621.0
2021-12-09 10:30:00,40.35,40.38,40.32,40.38,46816.0,38.1433,38.1717,38.115,38.1717,46816.0
2021-12-09 11:00:00,40.37,40.41,40.35,40.41,34523.0,38.1622,38.2001,38.1433,38.2001,34523.0
2021-12-09 11:30:00,40.41,40.41,40.38,40.4,10321.0,38.2001,38.2001,38.1717,38.1906,10321.0
2021-12-09 12:00:00,40.4,40.41,40.4,40.41,9158.0,38.1906,38.2001,38.1906,38.2001,9158.0
2021-12-09 12:30:00,40.41,40.44,40.41,40.44,7680.0,38.2001,38.2284,38.2001,38.2284,7680.0
2021-12-09 13:00:00,40.44,40.44,40.41,40.41,23614.0,38.2284,38.2284,38.2001,38.2001,23614.0
2021-12-09 13:30:00,40.42,40.45,40.41,40.42,20731.0,38.2095,38.2379,38.2001,38.2095,20731.0
2021-12-09 14:00:00,40.42,40.42,40.41,40.41,7379.0,38.2095,38.2095,38.2001,38.2001,7379.0
2021-12-09 14:30:00,40.4,40.4,40.38,40.38,6322.0,38.1906,38.1906,38.1717,38.1717,6322.0
2021-12-09 15:00:00,40.39,40.4,40.38,40.38,17903.0,38.1811,38.1906,38.1717,38.1717,17903.0
2021-12-09 15:30:00,40.39,40.44,40.39,40.44,97478.0,38.1811,38.2284,38.1811,38.2284,97478.0
2021-12-10 09:30:00,40.25,40.28,40.2,40.25,141430.0,38.0488,38.0772,38.0015,38.0488,141430.0
2021-12-10 10:00:00,40.24,40.34,40.24,40.34,99304.0,38.0394,38.1339,38.0394,38.1339,99304.0
2021-12-10 10:30:00,40.34,40.34,40.3,40.33,92307.0,38.1339,38.1339,38.0961,38.1244,92307.0
2021-12-10 11:00:00,40.33,40.37,40.31,40.37,119323.0,38.1244,38.1622,38.1055,38.1622,119323.0
2021-12-10 11:30:00,40.36,40.41,40.34,40.39,34700.0,38.1528,38.2001,38.1339,38.1811,34700.0
2021-12-10 12:00:00,40.38,40.38,40.35,40.37,32351.0,38.1717,38.1717,38.1433,38.1622,32351.0
2021-12-10 12:30:00,40.37,40.37,40.34,40.37,87769.0,38.1622,38.1622,38.1339,38.1622,87769.0
2021-12-10 13:00:00,40.37,40.38,40.35,40.35,11120.0,38.1622,38.1717,38.1433,38.1433,11120.0
2021-12-10 13:30:00,40.35,40.35,40.34,40.34,21023.0,38.1433,38.1433,38.1339,38.1339,21023.0
2021-12-10 14:00:00,40.34,40.35,40.34,40.34,21084.0,38.1339,38.1433,38.1339,38.1339,21084.0
2021-12-10 14:30:00,40.34,40.35,40.32,40.32,9447.0,38.1339,38.1433,38.115,38.115,9447.0
2021-12-10 15:00:00,40.31,40.33,40.31,40.33,14617.0,38.1055,38.1244,38.1055,38.1244,14617.0
2021-12-10 15:30:00,40.33,40.34,40.3,40.33,84426.0,38.1244,38.1339,38.0961,38.1244,84426.0
2021-12-13 09:30:00,40.56,40.56,40.41,40.42,98735.0,38.3419,38.3419,38.2001,38.2095,98735.0
2021-12-13 10:00:00,40.42,40.42,40.34,40.34,58955.0,38.2095,38.2095,38.1339,38.1339,58955.0
2021-12-13 10:30:00,40.34,40.34,40.28,40.28,40768.0,38.1339,38.1339,38.0772,38.0772,40768.0
2021-12-13 11:00:00,40.29,40.3,40.26,40.27,78156.0,38.0866,38.0961,38.0583,38.0677,78156.0
2021-12-13 11:30:00,40.28,40.3,40.28,40.28,67313.0,38.0772,38.0961,38.0772,38.0772,67313.0
2021-12-13 12:00:00,40.28,40.3,40.28,40.3,26663.0,38.0772,38.0961,38.0772,38.0961,26663.0
2021-12-13 12:30:00,40.3,40.31,40.3,40.3,29421.0,38.0961,38.1055,38.0961,38.0961,29421.0
2021-12-13 13:00:00,40.31,40.33,40.31,40.33,16858.0,38.1055,38.1244,38.1055,38.1244,16858.0
2021-12-13 13:30:00,40.34,40.34,40.31,40.34,43914.0,38.1339,38.1339,38.1055,38.1339,43914.0
2021-12-13 14:00:00,40.34,40.34,40.31,40.31,19689.0,38.1339,38.1339,38.1055,38.1055,19689.0
2021-12-13 14:30:00,40.31,40.4,40.31,40.4,108596.0,38.1055,38.1906,38.1055,38.1906,108596.0
2021-12-13 15:00:00,40.4,40.41,40.39,40.4,26430.0,38.1906,38.2001,38.1811,38.1906,26430.0
2021-12-13 15:30:00,40.4,40.42,40.38,40.39,110626.0,38.1906,38.2095,38.1717,38.1811,110626.0
2021-12-14 09:30:00,40.12,40.2,40.09,40.19,199563.0,37.9259,38.0015,37.8976,37.9921,199563.0
2021-12-14 10:00:00,40.19,40.19,40.13,40.17,64385.0,37.9921,37.9921,37.9354,37.9732,64385.0
2021-12-14 10:30:00,40.16,40.16,40.09,40.09,58349.0,37.9637,37.9637,37.8976,37.8976,58349.0
2021-12-14 11:00:00,40.09,40.11,40.06,40.1,94424.0,37.8976,37.9165,37.8692,37.907,94424.0
2021-12-14 11:30:00,40.13,40.13,40.07,40.07,53567.0,37.9354,37.9354,37.8786,37.8786,53567.0
2021-12-14 12:00:00,40.07,40.12,40.05,40.12,101907.0,37.8786,37.9259,37.8597,37.9259,101907.0
2021-12-14 12:30:00,40.11,40.12,40.08,40.09,23737.0,37.9165,37.9259,37.8881,37.8976,23737.0
2021-12-14 13:00:00,40.09,40.12,40.09,40.12,62690.0,37.8976,37.9259,37.8976,37.9259,62690.0
2021-12-14 13:30:00,40.12,40.12,40.09,40.09,64014.0,37.9259,37.9259,37.8976,37.8976,64014.0
2021-12-14 14:00:00,40.09,40.13,40.09,40.1,34425.0,37.8976,37.9354,37.8976,37.907,34425.0
2021-12-14 14:30:00,40.09,40.1,40.09,40.09,34611.0,37.8976,37.907,37.8976,37.8976,34611.0
2021-12-14 15:00:00,40.09,40.12,40.08,40.12,90815.0,37.8976,37.9259,37.8881,37.9259,90815.0
2021-12-14 15:30:00,40.13,40.15,40.1,40.12,116783.0,37.9354,37.9543,37.907,37.9259,116783.0
2021-12-15 09:30:00,39.83,39.87,39.65,39.69,127222.0,37.6518,37.6896,37.4816,37.5194,127222.0
2021-12-15 10:00:00,39.69,39.69,39.66,39.67,32351.0,37.5194,37.5194,37.4911,37.5005,32351.0
2021-12-15 10:30:00,39.68,39.71,39.66,39.66,102870.0,37.51,37.5383,37.4911,37.4911,102870.0
2021-12-15 11:00:00,39.66,39.69,39.66,39.66,20754.0,37.4911,37.5194,37.4911,37.4911,20754.0
2021-12-15 11:30:00,39.66,39.66,39.62,39.63,41747.0,37.4911,37.4911,37.4533,37.4627,41747.0
2021-12-15 12:00:00,39.64,39.67,39.64,39.67,68071.0,37.4722,37.5005,37.4722,37.5005,68071.0
2021-12-15 12:30:00,39.67,39.67,39.66,39.67,19497.0,37.5005,37.5005,37.4911,37.5005,19497.0
2021-12-15 13:00:00,39.66,39.67,39.66,39.66,33627.0,37.4911,37.5005,37.4911,37.4911,33627.0
2021-12-15 13:30:00,39.66,39.69,39.65,39.69,32028.0,37.4911,37.5194,37.4816,37.5194,32028.0
2021-12-15 14:00:00,39.68,39.76,39.58,39.67,153443.0,37.51,37.5856,37.4154,37.5005,153443.0
2021-12-15 14:30:00,39.68,39.73,39.66,39.69,66818.0,37.51,37.5572,37.4911,37.5194,66818.0
2021-12-15 15:00:00,39.69,39.82,39.68,39.81,68160.0,37.5194,37.6423,37.51,37.6329,68160.0
2021-12-15 15:30:00,39.83,39.85,39.77,39.83,81251.0,37.6518,37.6707,37.5951,37.6518,81251.0
2021-12-16 09:30:00,40.18,40.22,40.14,40.14,96030.0,37.9826,38.0204,37.9448,37.9448,96030.0
2021-12-16 10:00:00,40.13,40.15,40.1,40.13,105046.0,37.9354,37.9543,37.907,37.9354,105046.0
2021-12-16 10:30:00,40.12,40.19,40.11,40.14,285486.0,37.9259,37.9921,37.9165,37.9448,285486.0
2021-12-16 11:00:00,40.14,40.14,40.09,40.13,28829.0,37.9448,37.9448,37.8976,37.9354,28829.0
2021-12-16 11:30:00,40.14,40.14,40.08,40.09,31650.0,37.9448,37.9448,37.8881,37.8976,31650.0
2021-12-16 12:00:00,40.09,40.09,40.02,40.03,71600.0,37.8976,37.8976,37.8314,37.8408,71600.0
2021-12-16 12:30:00,40.03,40.06,40.03,40.05,20527.0,37.8408,37.8692,37.8408,37.8597,20527.0
2021-12-16 13:00:00,40.04,40.08,40.03,40.05,35632.0,37.8503,37.8881,37.8408,37.8597,35632.0
2021-12-16 13:30:00,40.06,40.06,40.03,40.03,21952.0,37.8692,37.8692,37.8408,37.8408,21952.0
2021-12-16 14:00:00,40.03,40.05,39.99,40.0,18886.0,37.8408,37.8597,37.803,37.8125,18886.0
2021-12-16 14:30:00,40.0,40.02,39.96,39.97,24747.0,37.8125,37.8314,37.7747,37.7841,24747.0
2021-12-16 15:00:00,39.97,40.0,39.94,39.99,31778.0,37.7841,37.8125,37.7558,37.803,31778.0
2021-12-16 15:30:00,40.0,40.03,39.99,40.01,137539.0,37.8125,37.8408,37.803,37.8219,137539.0
2021-12-17 09:30:00,38.75,38.88,38.75,38.84,189062.0,36.9553,37.0793,36.9553,37.0411,189062.0
2021-12-17 10:00:00,38.84,38.89,38.83,38.88,73516.0,37.0411,37.0888,37.0316,37.0793,73516.0
2021-12-17 10:30:00,38.88,38.96,38.87,38.95,26687.0,37.0793,37.1556,37.0697,37.146,26687.0
2021-12-17 11:00:00,38.95,39.02,38.94,39.02,96268.0,37.146,37.2128,37.1365,37.2128,96268.0
2021-12-17 11:30:00,39.03,39.05,38.98,39.0,13011.0,37.2223,37.2414,37.1746,37.1937,13011.0
2021-12-17 12:00:00,39.0,39.02,38.95,39.02,31438.0,37.1937,37.2128,37.146,37.2128,31438.0
2021-12-17 12:30:00,39.02,39.04,39.01,39.03,12759.0,37.2128,37.2319,37.2032,37.2223,12759.0
2021-12-17 13:00:00,39.02,39.05,39.01,39.04,26566.0,37.2128,37.2414,37.2032,37.2319,26566.0
2021-12-17 13:30:00,39.05,39.06,39.03,39.06,23746.0,37.2414,37.2509,37.2223,37.2509,23746.0
2021-12-17 14:00:00,39.07,39.08,39.06,39.06,14666.0,37.2605,37.27,37.2509,37.2509,14666.0
2021-12-17 14:30:00,39.05,39.09,39.05,39.09,20810.0,37.2414,37.2795,37.2414,37.2795,20810.0
2021-12-17 15:00:00,39.08,39.08,39.04,39.04,41095.0,37.27,37.27,37.2319,37.2319,41095.0
2021-12-17 15:30:00,39.05,39.05,38.99,39.0,158672.0,37.2414,37.2414,37.1842,37.1937,158672.0
2021-12-20 09:30:00,38.54,38.62,38.51,38.57,205096.0,36.755,36.8313,36.7264,36.7836,205096.0
2021-12-20 10:00:00,38.56,38.59,38.54,38.54,56923.0,36.7741,36.8027,36.755,36.755,56923.0
2021-12-20 10:30:00,38.54,38.56,38.49,38.5,29729.0,36.755,36.7741,36.7073,36.7169,29729.0
2021-12-20 11:00:00,38.49,38.53,38.48,38.52,78861.0,36.7073,36.7455,36.6978,36.7359,78861.0
2021-12-20 11:30:00,38.51,38.53,38.48,38.52,11123.0,36.7264,36.7455,36.6978,36.7359,11123.0
2021-12-20 12:00:00,38.53,38.56,38.53,38.53,11300.0,36.7455,36.7741,36.7455,36.7455,11300.0
2021-12-20 12:30:00,38.53,38.55,38.53,38.53,3400.0,36.7455,36.7646,36.7455,36.7455,3400.0
2021-12-20 13:00:00,38.53,38.55,38.52,38.53,27887.0,36.7455,36.7646,36.7359,36.7455,27887.0
2021-12-20 13:30:00,38.53,38.58,38.52,38.55,37711.0,36.7455,36.7932,36.7359,36.7646,37711.0
2021-12-20 14:00:00,38.55,38.59,38.55,38.57,44380.0,36.7646,36.8027,36.7646,36.7836,44380.0
2021-12-20 14:30:00,38.58,38.6,38.57,38.6,43700.0,36.7932,36.8122,36.7836,36.8122,43700.0
2021-12-20 15:00:00,38.6,38.61,38.58,38.61,33090.0,36.8122,36.8218,36.7932,36.8218,33090.0
2021-12-20 15:30:00,38.61,38.61,38.57,38.59,97394.0,36.8218,36.8218,36.7836,36.8027,97394.0
2021-12-21 09:30:00,38.67,38.77,38.67,38.71,79317.0,36.879,36.9744,36.879,36.9171,79317.0
2021-12-21 10:00:00,38.72,38.76,38.71,38.71,57562.0,36.9267,36.9648,36.9171,36.9171,57562.0
2021-12-21 10:30:00,38.72,38.76,38.72,38.76,20663.0,36.9267,36.9648,36.9267,36.9648,20663.0
2021-12-21 11:00:00,38.75,38.83,38.74,38.79,43600.0,36.9553,37.0316,36.9458,36.9934,43600.0
2021-12-21 11:30:00,38.8,38.84,38.8,38.84,81195.0,37.003,37.0411,37.003,37.0411,81195.0
2021-12-21 12:00:00,38.85,38.87,38.84,38.85,19553.0,37.0507,37.0697,37.0411,37.0507,19553.0
2021-12-21 12:30:00,38.85,38.87,38.85,38.87,12200.0,37.0507,37.0697,37.0507,37.0697,12200.0
2021-12-21 13:00:00,38.87,38.88,38.85,38.88,9734.0,37.0697,37.0793,37.0507,37.0793,9734.0
2021-12-21 13:30:00,38.88,38.9,38.88,38.9,7034.0,37.0793,37.0983,37.0793,37.0983,7034.0
2021-12-21 14:00:00,38.9,38.9,38.9,38.9,1000.0,37.0983,37.0983,37.0983,37.0983,1000.0
2021-12-21 14:30:00,38.9,38.9,38.87,38.88,14171.0,37.0983,37.0983,37.0697,37.0793,14171.0
2021-12-21 15:00:00,38.88,38.89,38.88,38.89,1918.0,37.0793,37.0888,37.0793,37.0888,1918.0
2021-12-21 15:30:00,38.89,38.9,38.81,38.9,206618.0,37.0888,37.0983,37.0125,37.0983,206618.0
2021-12-22 09:30:00,38.88,38.89,38.81,38.86,158950.0,37.0793,37.0888,37.0125,37.0602,158950.0
2021-12-22 10:00:00,38.87,38.91,38.86,38.91,39578.0,37.0697,37.1079,37.0602,37.1079,39578.0
2021-12-22 10:30:00,38.9,38.92,38.9,38.92,14696.0,37.0983,37.1174,37.0983,37.1174,14696.0
2021-12-22 11:00:00,38.92,38.95,38.92,38.94,38883.0,37.1174,37.146,37.1174,37.1365,38883.0
2021-12-22 11:30:00,38.94,38.95,38.94,38.95,16920.0,37.1365,37.146,37.1365,37.146,16920.0
2021-12-22 12:00:00,38.95,38.95,38.95,38.95,49336.0,37.146,37.146,37.146,37.146,49336.0
2021-12-22 12:30:00,38.95,38.95,38.95,38.95,4944.0,37.146,37.146,37.146,37.146,4944.0
2021-12-22 13:00:00,38.95,38.95,38.94,38.95,3409.0,37.146,37.146,37.1365,37.146,3409.0
2021-12-22 13:30:00,38.95,38.95,38.92,38.92,17164.0,37.146,37.146,37.1174,37.1174,17164.0
2021-12-22 14:00:00,38.91,38.93,38.9,38.91,58900.0,37.1079,37.127,37.0983,37.1079,58900.0
2021-12-22 14:30:00,38.92,38.95,38.92,38.95,18643.0,37.1174,37.146,37.1174,37.146,18643.0
2021-12-22 15:00:00,38.95,38.95,38.92,38.94,20450.0,37.146,37.146,37.1174,37.1365,20450.0
2021-12-22 15:30:00,38.95,38.96,38.94,38.96,61173.0,37.146,37.1556,37.1365,37.1556,61173.0
2021-12-23 09:30:00,39.0,39.04,38.98,39.02,76670.0,37.1937,37.2319,37.1746,37.2128,76670.0
2021-12-23 10:00:00,39.02,39.11,39.02,39.09,91402.0,37.2128,37.2986,37.2128,37.2795,91402.0
2021-12-23 10:30:00,39.09,39.12,39.09,39.12,50403.0,37.2795,37.3082,37.2795,37.3082,50403.0
2021-12-23 11:00:00,39.13,39.15,39.13,39.13,13850.0,37.3177,37.3368,37.3177,37.3177,13850.0
2021-12-23 11:30:00,39.14,39.14,39.13,39.13,6283.0,37.3272,37.3272,37.3177,37.3177,6283.0
2021-12-23 12:00:00,39.14,39.15,39.13,39.13,7587.0,37.3272,37.3368,37.3177,37.3177,7587.0
2021-12-23 12:30:00,39.13,39.15,39.13,39.15,2700.0,37.3177,37.3368,37.3177,37.3368,2700.0
2021-12-23 13:00:00,39.15,39.17,39.15,39.17,38399.0,37.3368,37.3558,37.3368,37.3558,38399.0
2021-12-23 13:30:00,39.17,39.17,39.16,39.16,1800.0,37.3558,37.3558,37.3463,37.3463,1800.0
2021-12-23 14:00:00,39.16,39.16,39.11,39.12,47200.0,37.3463,37.3463,37.2986,37.3082,47200.0
2021-12-23 14:30:00,39.12,39.13,39.09,39.1,76984.0,37.3082,37.3177,37.2795,37.2891,76984.0
2021-12-23 15:00:00,39.1,39.1,39.09,39.1,34911.0,37.2891,37.2891,37.2795,37.2891,34911.0
2021-12-23 15:30:00,39.1,39.13,39.08,39.09,96280.0,37.2891,37.3177,37.27,37.2795,96280.0
2021-12-27 09:30:00,39.02,39.02,38.95,38.98,85769.0,37.2128,37.2128,37.146,37.1746,85769.0
2021-12-27 10:00:00,38.97,39.02,38.97,39.02,21271.0,37.1651,37.2128,37.1651,37.2128,21271.0
2021-12-27 10:30:00,39.02,39.04,39.02,39.04,14014.0,37.2128,37.2319,37.2128,37.2319,14014.0
2021-12-27 11:00:00,39.05,39.06,39.02,39.05,13414.0,37.2414,37.2509,37.2128,37.2414,13414.0
2021-12-27 11:30:00,39.05,39.05,39.04,39.05,18077.0,37.2414,37.2414,37.2319,37.2414,18077.0
2021-12-27 12:00:00,39.05,39.05,39.02,39.02,12609.0,37.2414,37.2414,37.2128,37.2128,12609.0
2021-12-27 12:30:00,39.02,39.03,39.02,39.02,12277.0,37.2128,37.2223,37.2128,37.2128,12277.0
2021-12-27 13:00:00,39.02,39.03,39.02,39.02,1200.0,37.2128,37.2223,37.2128,37.2128,1200.0
2021-12-27 13:30:00,39.02,39.03,39.02,39.03,30592.0,37.2128,37.2223,37.2128,37.2223,30592.0
2021-12-27 14:00:00,39.03,39.04,39.03,39.03,9155.0,37.2223,37.2319,37.2223,37.2223,9155.0
2021-12-27 14:30:00,39.03,39.04,39.02,39.03,20900.0,37.2223,37.2319,37.2128,37.2223,20900.0
2021-12-27 15:00:00,39.03,39.03,39.02,39.02,25127.0,37.2223,37.2223,37.2128,37.2128,25127.0
2021-12-27 15:30:00,39.02,39.02,39.0,39.0,27477.0,37.2128,37.2128,37.1937,37.1937,27477.0
2021-12-28 09:30:00,39.19,39.22,39.16,39.2,51800.0,37.3749,37.4035,37.3463,37.3844,51800.0
2021-12-28 10:00:00,39.2,39.2,39.16,39.19,18720.0,37.3844,37.3844,37.3463,37.3749,18720.0
2021-12-28 10:30:00,39.19,39.19,39.16,39.17,20166.0,37.3749,37.3749,37.3463,37.3558,20166.0
2021-12-28 11:00:00,39.18,39.2,39.18,39.19,45564.0,37.3654,37.3844,37.3654,37.3749,45564.0
2021-12-28 11:30:00,39.19,39.2,39.18,39.2,27399.0,37.3749,37.3844,37.3654,37.3844,27399.0
2021-12-28 12:00:00,39.2,39.23,39.2,39.23,28114.0,37.3844,37.4131,37.3844,37.4131,28114.0
2021-12-28 12:30:00,39.22,39.22,39.2,39.22,21655.0,37.4035,37.4035,37.3844,37.4035,21655.0
2021-12-28 13:00:00,39.22,39.23,39.22,39.23,19000.0,37.4035,37.4131,37.4035,37.4131,19000.0
2021-12-28 13:30:00,39.23,39.23,39.22,39.23,7514.0,37.4131,37.4131,37.4035,37.4131,7514.0
2021-12-28 14:00:00,39.23,39.23,39.23,39.23,4963.0,37.4131,37.4131,37.4131,37.4131,4963.0
2021-12-28 14:30:00,39.24,39.24,39.23,39.24,22481.0,37.4226,37.4226,37.4131,37.4226,22481.0
2021-12-28 15:00:00,39.24,39.26,39.24,39.26,5372.0,37.4226,37.4417,37.4226,37.4417,5372.0
2021-12-28 15:30:00,39.25,39.26,39.23,39.23,129723.0,37.4321,37.4417,37.4131,37.4131,129723.0
2021-12-29 09:30:00,38.62,38.62,38.51,38.52,98634.0,36.8313,36.8313,36.7264,36.7359,98634.0
2021-12-29 10:00:00,38.52,38.53,38.4,38.45,116178.0,36.7359,36.7455,36.6215,36.6692,116178.0
2021-12-29 10:30:00,38.45,38.49,38.43,38.45,150847.0,36.6692,36.7073,36.6501,36.6692,150847.0
2021-12-29 11:00:00,38.45,38.47,38.45,38.45,82582.0,36.6692,36.6883,36.6692,36.6692,82582.0
2021-12-29 11:30:00,38.45,38.45,38.4,38.41,161404.0,36.6692,36.6692,36.6215,36.631,161404.0
2021-12-29 12:00:00,38.4,38.41,38.4,38.41,4100.0,36.6215,36.631,36.6215,36.631,4100.0
2021-12-29 12:30:00,38.41,38.44,38.41,38.44,28672.0,36.631,36.6596,36.631,36.6596,28672.0
2021-12-29 13:00:00,38.44,38.45,38.43,38.45,22574.0,36.6596,36.6692,36.6501,36.6692,22574.0
2021-12-29 13:30:00,38.46,38.48,38.46,38.48,28378.0,36.6787,36.6978,36.6787,36.6978,28378.0
2021-12-29 14:00:00,38.49,38.5,38.49,38.5,10200.0,36.7073,36.7169,36.7073,36.7169,10200.0
2021-12-29 14:30:00,38.5,38.53,38.5,38.53,39697.0,36.7169,36.7455,36.7169,36.7455,39697.0
2021-12-29 15:00:00,38.52,38.53,38.52,38.53,11564.0,36.7359,36.7455,36.7359,36.7455,11564.0
2021-12-29 15:30:00,38.53,38.58,38.53,38.56,188199.0,36.7455,36.7932,36.7455,36.7741,188199.0
2021-12-30 09:30:00,38.91,38.98,38.91,38.97,83204.0,37.1079,37.1746,37.1079,37.1651,83204.0
2021-12-30 10:00:00,38.98,38.99,38.94,38.98,102321.0,37.1746,37.1842,37.1365,37.1746,102321.0
2021-12-30 10:30:00,38.98,39.05,38.98,39.02,164123.0,37.1746,37.2414,37.1746,37.2128,164123.0
2021-12-30 11:00:00,39.02,39.03,39.01,39.01,26617.0,37.2128,37.2223,37.2032,37.2032,26617.0
2021-12-30 11:30:00,39.01,39.05,39.0,39.04,39820.0,37.2032,37.2414,37.1937,37.2319,39820.0
2021-12-30 12:00:00,39.04,39.05,39.04,39.04,61327.0,37.2319,37.2414,37.2319,37.2319,61327.0
2021-12-30 12:30:00,39.04,39.05,39.04,39.05,10572.0,37.2319,37.2414,37.2319,37.2414,10572.0
2021-12-30 13:00:00,39.05,39.05,39.04,39.05,27192.0,37.2414,37.2414,37.2319,37.2414,27192.0
2021-12-30 13:30:00,39.04,39.05,39.04,39.05,14526.0,37.2319,37.2414,37.2319,37.2414,14526.0
2021-12-30 14:00:00,39.04,39.05,39.04,39.05,45017.0,37.2319,37.2414,37.2319,37.2414,45017.0
2021-12-30 14:30:00,39.05,39.08,39.05,39.08,73791.0,37.2414,37.27,37.2414,37.27,73791.0
2021-12-30 15:00:00,39.08,39.1,39.06,39.09,221832.0,37.27,37.2891,37.2509,37.2795,221832.0
2021-12-30 15:30:00,39.09,39.11,39.02,39.03,221552.0,37.2795,37.2986,37.2128,37.2223,221552.0
2021-12-31 09:30:00,39.07,39.16,39.06,39.13,129401.0,37.2605,37.3463,37.2509,37.3177,129401.0
2021-12-31 10:00:00,39.12,39.16,39.11,39.13,11350.0,37.3082,37.3463,37.2986,37.3177,11350.0
2021-12-31 10:30:00,39.14,39.15,39.12,39.15,17890.0,37.3272,37.3368,37.3082,37.3368,17890.0
2021-12-31 11:00:00,39.16,39.19,39.13,39.19,11276.0,37.3463,37.3749,37.3177,37.3749,11276.0
2021-12-31 11:30:00,39.19,39.19,39.16,39.17,20621.0,37.3749,37.3749,37.3463,37.3558,20621.0
2021-12-31 12:00:00,39.17,39.17,39.16,39.17,20950.0,37.3558,37.3558,37.3463,37.3558,20950.0
2021-12-31 12:30:00,39.16,39.19,39.16,39.19,14350.0,37.3463,37.3749,37.3463,37.3749,14350.0
2021-12-31 13:00:00,39.18,39.18,39.17,39.18,2000.0,37.3654,37.3654,37.3558,37.3654,2000.0
2021-12-31 13:30:00,39.18,39.18,39.16,39.16,9567.0,37.3654,37.3654,37.3463,37.3463,9567.0
2021-12-31 14:00:00,39.15,39.15,39.13,39.15,32543.0,37.3368,37.3368,37.3177,37.3368,32543.0
2021-12-31 14:30:00,39.15,39.15,39.12,39.14,99278.0,37.3368,37.3368,37.3082,37.3272,99278.0
2021-12-31 15:00:00,39.14,39.16,39.12,39.13,48776.0,37.3272,37.3463,37.3082,37.3177,48776.0
2021-12-31 15:30:00,39.13,39.15,39.08,39.09,123761.0,37.3177,37.3368,37.27,37.2795,123761.0
2022-01-03 09:30:00,39.11,39.11,38.98,39.01,99143.0,37.2986,37.2986,37.1746,37.2032,99143.0
2022-01-03 10:00:00,39.03,39.1,39.03,39.05,24892.0,37.2223,37.2891,37.2223,37.2414,24892.0
2022-01-03 10:30:00,39.05,39.08,39.03,39.08,16800.0,37.2414,37.27,37.2223,37.27,16800.0
2022-01-03 11:00:00,39.09,39.1,39.05,39.09,37049.0,37.2795,37.2891,37.2414,37.2795,37049.0
2022-01-03 11:30:00,39.09,39.1,39.09,39.1,6907.0,37.2795,37.2891,37.2795,37.2891,6907.0
2022-01-03 12:00:00,39.09,39.09,39.07,39.08,8365.0,37.2795,37.2795,37.2605,37.27,8365.0
2022-01-03 12:30:00,39.09,39.09,39.08,39.08,15717.0,37.2795,37.2795,37.27,37.27,15717.0
2022-01-03 13:00:00,39.08,39.08,39.07,39.07,3976.0,37.27,37.27,37.2605,37.2605,3976.0
2022-01-03 13:30:00,39.07,39.08,39.07,39.07,18632.0,37.2605,37.27,37.2605,37.2605,18632.0
2022-01-03 14:00:00,39.06,39.09,39.03,39.09,15379.0,37.2509,37.2795,37.2223,37.2795,15379.0
2022-01-03 14:30:00,39.09,39.09,39.07,39.08,26475.0,37.2795,37.2795,37.2605,37.27,26475.0
2022-01-03 15:00:00,39.07,39.08,39.06,39.08,11800.0,37.2605,37.27,37.2509,37.27,11800.0
2022-01-03 15:30:00,39.08,39.09,39.01,39.01,64711.0,37.27,37.2795,37.2032,37.2032,64711.0
2022-01-04 09:30:00,38.77,38.89,38.77,38.85,46513.0,36.9744,37.0888,36.9744,37.0507,46513.0
2022-01-04 10:00:00,38.85,38.85,38.81,38.85,26008.0,37.0507,37.0507,37.0125,37.0507,26008.0
2022-01-04 10:30:00,38.84,38.84,38.8,38.8,21419.0,37.0411,37.0411,37.003,37.003,21419.0
2022-01-04 11:00:00,38.77,38.77,38.69,38.7,31118.0,36.9744,36.9744,36.8981,36.9076,31118.0
2022-01-04 11:30:00,38.7,38.73,38.7,38.72,14148.0,36.9076,36.9362,36.9076,36.9267,14148.0
2022-01-04 12:00:00,38.7,38.72,38.69,38.7,20300.0,36.9076,36.9267,36.8981,36.9076,20300.0
2022-01-04 12:30:00,38.7,38.73,38.7,38.7,20089.0,36.9076,36.9362,36.9076,36.9076,20089.0
2022-01-04 13:00:00,38.69,38.7,38.67,38.7,27593.0,36.8981,36.9076,36.879,36.9076,27593.0
2022-01-04 13:30:00,38.69,38.69,38.65,38.65,27466.0,36.8981,36.8981,36.8599,36.8599,27466.0
2022-01-04 14:00:00,38.65,38.66,38.65,38.66,10645.0,36.8599,36.8695,36.8599,36.8695,10645.0
2022-01-04 14:30:00,38.67,38.69,38.67,38.69,34642.0,36.879,36.8981,36.879,36.8981,34642.0
2022-01-04 15:00:00,38.69,38.7,38.69,38.69,21900.0,36.8981,36.9076,36.8981,36.8981,21900.0
2022-01-04 15:30:00,38.69,38.7,38.67,38.67,101923.0,36.8981,36.9076,36.879,36.879,101923.0
2022-01-05 09:30:00,38.5,38.64,38.5,38.62,83659.0,36.7169,36.8504,36.7169,36.8313,83659.0
2022-01-05 10:00:00,38.63,38.65,38.6,38.61,8119.0,36.8408,36.8599,36.8122,36.8218,8119.0
2022-01-05 10:30:00,38.58,38.59,38.58,38.58,5827.0,36.7932,36.8027,36.7932,36.7932,5827.0
2022-01-05 11:00:00,38.55,38.55,38.5,38.5,13789.0,36.7646,36.7646,36.7169,36.7169,13789.0
2022-01-05 11:30:00,38.48,38.48,38.44,38.46,20074.0,36.6978,36.6978,36.6596,36.6787,20074.0
2022-01-05 12:00:00,38.45,38.5,38.45,38.49,9436.0,36.6692,36.7169,36.6692,36.7073,9436.0
2022-01-05 12:30:00,38.49,38.49,38.44,38.44,23616.0,36.7073,36.7073,36.6596,36.6596,23616.0
2022-01-05 13:00:00,38.44,38.44,38.41,38.41,19644.0,36.6596,36.6596,36.631,36.631,19644.0
2022-01-05 13:30:00,38.41,38.41,38.39,38.39,14967.0,36.631,36.631,36.612,36.612,14967.0
2022-01-05 14:00:00,38.37,38.39,38.26,38.27,34347.0,36.5929,36.612,36.488,36.4975,34347.0
2022-01-05 14:30:00,38.27,38.27,38.16,38.17,40717.0,36.4975,36.4975,36.3926,36.4022,40717.0
2022-01-05 15:00:00,38.16,38.2,38.13,38.2,69546.0,36.3926,36.4308,36.364,36.4308,69546.0
2022-01-05 15:30:00,38.2,38.2,38.13,38.13,116648.0,36.4308,36.4308,36.364,36.364,116648.0
2022-01-06 09:30:00,37.98,38.02,37.9,37.92,77748.0,36.221,36.2591,36.1447,36.1637,77748.0
2022-01-06 10:00:00,37.92,37.94,37.85,37.91,79632.0,36.1637,36.1828,36.097,36.1542,79632.0
2022-01-06 10:30:00,37.93,37.96,37.92,37.95,6673.0,36.1733,36.2019,36.1637,36.1923,6673.0
2022-01-06 11:00:00,37.93,38.0,37.92,37.95,10041.0,36.1733,36.24,36.1637,36.1923,10041.0
2022-01-06 11:30:00,37.94,37.95,37.93,37.95,29677.0,36.1828,36.1923,36.1733,36.1923,29677.0
2022-01-06 12:00:00,37.95,37.97,37.95,37.97,8933.0,36.1923,36.2114,36.1923,36.2114,8933.0
2022-01-06 12:30:00,37.98,37.98,37.95,37.95,36927.0,36.221,36.221,36.1923,36.1923,36927.0
2022-01-06 13:00:00,37.94,37.95,37.92,37.92,9811.0,36.1828,36.1923,36.1637,36.1637,9811.0
2022-01-06 13:30:00,37.91,37.93,37.91,37.91,8242.0,36.1542,36.1733,36.1542,36.1542,8242.0
2022-01-06 14:00:00,37.91,37.92,37.9,37.91,3600.0,36.1542,36.1637,36.1447,36.1542,3600.0
2022-01-06 14:30:00,37.91,37.92,37.91,37.92,24575.0,36.1542,36.1637,36.1542,36.1637,24575.0
2022-01-06 15:00:00,37.91,37.93,37.9,37.9,7261.0,36.1542,36.1733,36.1447,36.1447,7261.0
2022-01-06 15:30:00,37.91,37.99,37.9,37.98,191574.0,36.1542,36.2305,36.1447,36.221,191574.0
2022-01-07 09:30:00,37.91,38.0,37.9,37.99,96388.0,36.1542,36.24,36.1447,36.2305,96388.0
2022-01-07 10:00:00,37.98,37.98,37.95,37.96,51073.0,36.221,36.221,36.1923,36.2019,51073.0
2022-01-07 10:30:00,37.94,37.95,37.84,37.85,62720.0,36.1828,36.1923,36.0874,36.097,62720.0
2022-01-07 11:00:00,37.85,37.89,37.84,37.89,39546.0,36.097,36.1351,36.0874,36.1351,39546.0
2022-01-07 11:30:00,37.89,37.94,37.89,37.92,73326.0,36.1351,36.1828,36.1351,36.1637,73326.0
2022-01-07 12:00:00,37.93,37.94,37.9,37.94,40783.0,36.1733,36.1828,36.1447,36.1828,40783.0
2022-01-07 12:30:00,37.93,37.97,37.91,37.96,19477.0,36.1733,36.2114,36.1542,36.2019,19477.0
2022-01-07 13:00:00,37.96,38.05,37.95,38.01,210102.0,36.2019,36.2877,36.1923,36.2496,210102.0
2022-01-07 13:30:00,38.02,38.08,38.02,38.06,98134.0,36.2591,36.3163,36.2591,36.2972,98134.0
2022-01-07 14:00:00,38.06,38.09,38.05,38.09,113126.0,36.2972,36.3259,36.2877,36.3259,113126.0
2022-01-07 14:30:00,38.09,38.12,38.08,38.11,128156.0,36.3259,36.3545,36.3163,36.3449,128156.0
2022-01-07 15:00:00,38.12,38.13,38.11,38.12,69543.0,36.3545,36.364,36.3449,36.3545,69543.0
2022-01-07 15:30:00,38.12,38.19,38.12,38.19,454192.0,36.3545,36.4212,36.3545,36.4212,454192.0
2022-01-10 09:30:00,38.09,38.19,38.08,38.09,223974.0,36.3259,36.4212,36.3163,36.3259,223974.0
2022-01-10 10:00:00,38.08,38.09,38.05,38.06,49520.0,36.3163,36.3259,36.2877,36.2972,49520.0
2022-01-10 10:30:00,38.05,38.06,38.0,38.01,42228.0,36.2877,36.2972,36.24,36.2496,42228.0
2022-01-10 11:00:00,38.0,38.09,38.0,38.09,23297.0,36.24,36.3259,36.24,36.3259,23297.0
2022-01-10 11:30:00,38.09,38.09,38.05,38.09,24011.0,36.3259,36.3259,36.2877,36.3259,24011.0
2022-01-10 12:00:00,38.09,38.09,38.07,38.07,18268.0,36.3259,36.3259,36.3068,36.3068,18268.0
2022-01-10 12:30:00,38.06,38.08,38.05,38.07,18432.0,36.2972,36.3163,36.2877,36.3068,18432.0
2022-01-10 13:00:00,38.07,38.09,38.06,38.08,10212.0,36.3068,36.3259,36.2972,36.3163,10212.0
2022-01-10 13:30:00,38.07,38.12,38.07,38.12,13078.0,36.3068,36.3545,36.3068,36.3545,13078.0
2022-01-10 14:00:00,38.13,38.16,38.12,38.16,13200.0,36.364,36.3926,36.3545,36.3926,13200.0
2022-01-10 14:30:00,38.16,38.16,38.11,38.11,58504.0,36.3926,36.3926,36.3449,36.3449,58504.0
2022-01-10 15:00:00,38.11,38.13,38.09,38.1,57741.0,36.3449,36.364,36.3259,36.3354,57741.0
2022-01-10 15:30:00,38.1,38.11,38.07,38.07,24288.0,36.3354,36.3449,36.3068,36.3068,24288.0
2022-01-11 09:30:00,37.73,37.85,37.69,37.83,86249.0,35.9825,36.097,35.9444,36.0779,86249.0
2022-01-11 10:00:00,37.83,37.88,37.83,37.88,36194.0,36.0779,36.1256,36.0779,36.1256,36194.0
2022-01-11 10:30:00,37.88,37.9,37.84,37.86,37200.0,36.1256,36.1447,36.0874,36.1065,37200.0
2022-01-11 11:00:00,37.87,37.91,37.87,37.9,42799.0,36.116,36.1542,36.116,36.1447,42799.0
2022-01-11 11:30:00,37.9,37.91,37.9,37.91,30373.0,36.1447,36.1542,36.1447,36.1542,30373.0
2022-01-11 12:00:00,37.91,37.92,37.9,37.9,69175.0,36.1542,36.1637,36.1447,36.1447,69175.0
2022-01-11 12:30:00,37.91,37.91,37.9,37.9,26439.0,36.1542,36.1542,36.1447,36.1447,26439.0
2022-01-11 13:00:00,37.89,37.91,37.88,37.91,47300.0,36.1351,36.1542,36.1256,36.1542,47300.0
2022-01-11 13:30:00,37.91,37.94,37.91,37.92,40983.0,36.1542,36.1828,36.1542,36.1637,40983.0
2022-01-11 14:00:00,37.92,37.94,37.91,37.94,25500.0,36.1637,36.1828,36.1542,36.1828,25500.0
2022-01-11 14:30:00,37.95,37.95,37.92,37.95,14592.0,36.1923,36.1923,36.1637,36.1923,14592.0
2022-01-11 15:00:00,37.95,37.95,37.94,37.95,89050.0,36.1923,36.1923,36.1828,36.1923,89050.0
2022-01-11 15:30:00,37.95,37.97,37.94,37.97,69312.0,36.1923,36.2114,36.1828,36.2114,69312.0
2022-01-12 09:30:00,38.42,38.44,38.37,38.43,103057.0,36.6406,36.6596,36.5929,36.6501,103057.0
2022-01-12 10:00:00,38.42,38.47,38.38,38.47,76819.0,36.6406,36.6883,36.6024,36.6883,76819.0
2022-01-12 10:30:00,38.47,38.48,38.45,38.45,28738.0,36.6883,36.6978,36.6692,36.6692,28738.0
2022-01-12 11:00:00,38.45,38.52,38.45,38.52,54160.0,36.6692,36.7359,36.6692,36.7359,54160.0
2022-01-12 11:30:00,38.53,38.59,38.53,38.59,25808.0,36.7455,36.8027,36.7455,36.8027,25808.0
2022-01-12 12:00:00,38.59,38.63,38.59,38.63,87840.0,36.8027,36.8408,36.8027,36.8408,87840.0
2022-01-12 12:30:00,38.63,38.65,38.62,38.65,32800.0,36.8408,36.8599,36.8313,36.8599,32800.0
2022-01-12 13:00:00,38.65,38.65,38.63,38.65,142885.0,36.8599,36.8599,36.8408,36.8599,142885.0
2022-01-12 13:30:00,38.65,38.66,38.65,38.65,54151.0,36.8599,36.8695,36.8599,36.8599,54151.0
2022-01-12 14:00:00,38.64,38.68,38.64,38.67,59831.0,36.8504,36.8885,36.8504,36.879,59831.0
2022-01-12 14:30:00,38.67,38.67,38.66,38.67,53648.0,36.879,36.879,36.8695,36.879,53648.0
2022-01-12 15:00:00,38.67,38.69,38.67,38.69,55681.0,36.879,36.8981,36.879,36.8981,55681.0
2022-01-12 15:30:00,38.69,38.69,38.65,38.65,196194.0,36.8981,36.8981,36.8599,36.8599,196194.0
2022-01-13 09:30:00,37.8,37.8,37.66,37.66,128899.0,36.0493,36.0493,35.9158,35.9158,128899.0
2022-01-13 10:00:00,37.66,37.66,37.6,37.61,46133.0,35.9158,35.9158,35.8586,35.8681,46133.0
2022-01-13 10:30:00,37.6,37.61,37.55,37.59,20102.0,35.8586,35.8681,35.8109,35.849,20102.0
2022-01-13 11:00:00,37.59,37.65,37.58,37.65,51988.0,35.849,35.9062,35.8395,35.9062,51988.0
2022-01-13 11:30:00,37.65,37.68,37.64,37.67,25611.0,35.9062,35.9348,35.8967,35.9253,25611.0
2022-01-13 12:00:00,37.67,37.67,37.63,37.66,116532.0,35.9253,35.9253,35.8872,35.9158,116532.0
2022-01-13 12:30:00,37.66,37.68,37.65,37.67,52519.0,35.9158,35.9348,35.9062,35.9253,52519.0
2022-01-13 13:00:00,37.67,37.68,37.66,37.67,38186.0,35.9253,35.9348,35.9158,35.9253,38186.0
2022-01-13 13:30:00,37.67,37.69,37.66,37.69,25973.0,35.9253,35.9444,35.9158,35.9444,25973.0
2022-01-13 14:00:00,37.7,37.7,37.69,37.69,15189.0,35.9539,35.9539,35.9444,35.9444,15189.0
2022-01-13 14:30:00,37.69,37.69,37.66,37.67,38778.0,35.9444,35.9444,35.9158,35.9253,38778.0
2022-01-13 15:00:00,37.67,37.67,37.63,37.65,88501.0,35.9253,35.9253,35.8872,35.9062,88501.0
2022-01-13 15:30:00,37.65,37.65,37.55,37.55,153453.0,35.9062,35.9062,35.8109,35.8109,153453.0
2022-01-14 09:30:00,37.45,37.49,37.37,37.47,88015.0,35.7155,35.7536,35.6392,35.7346,88015.0
2022-01-14 10:00:00,37.46,37.47,37.41,37.45,34438.0,35.725,35.7346,35.6774,35.7155,34438.0
2022-01-14 10:30:00,37.42,37.42,37.4,37.41,30209.0,35.6869,35.6869,35.6678,35.6774,30209.0
2022-01-14 11:00:00,37.41,37.44,37.4,37.4,29415.0,35.6774,35.706,35.6678,35.6678,29415.0
2022-01-14 11:30:00,37.39,37.41,37.38,37.39,25209.0,35.6583,35.6774,35.6487,35.6583,25209.0
2022-01-14 12:00:00,37.38,37.38,37.36,37.37,13517.0,35.6487,35.6487,35.6297,35.6392,13517.0
2022-01-14 12:30:00,37.37,37.37,37.34,37.34,15118.0,35.6392,35.6392,35.6106,35.6106,15118.0
2022-01-14 13:00:00,37.34,37.34,37.33,37.33,14523.0,35.6106,35.6106,35.6011,35.6011,14523.0
2022-01-14 13:30:00,37.34,37.36,37.33,37.36,24314.0,35.6106,35.6297,35.6011,35.6297,24314.0
2022-01-14 14:00:00,37.35,37.37,37.34,37.34,9141.0,35.6201,35.6392,35.6106,35.6106,9141.0
2022-01-14 14:30:00,37.34,37.4,37.34,37.4,157310.0,35.6106,35.6678,35.6106,35.6678,157310.0
2022-01-14 15:00:00,37.39,37.43,37.39,37.41,126751.0,35.6583,35.6964,35.6583,35.6774,126751.0
2022-01-14 15:30:00,37.42,37.45,37.42,37.45,57490.0,35.6869,35.7155,35.6869,35.7155,57490.0
2022-01-18 09:30:00,37.92,37.95,37.88,37.88,231453.0,36.1637,36.1923,36.1256,36.1256,231453.0
2022-01-18 10:00:00,37.88,38.05,37.88,38.05,113840.0,36.1256,36.2877,36.1256,36.2877,113840.0
2022-01-18 10:30:00,38.04,38.08,38.02,38.08,55115.0,36.2782,36.3163,36.2591,36.3163,55115.0
2022-01-18 11:00:00,38.08,38.09,38.05,38.06,40725.0,36.3163,36.3259,36.2877,36.2972,40725.0
2022-01-18 11:30:00,38.06,38.1,38.03,38.08,55198.0,36.2972,36.3354,36.2686,36.3163,55198.0
2022-01-18 12:00:00,38.08,38.09,38.04,38.05,32522.0,36.3163,36.3259,36.2782,36.2877,32522.0
2022-01-18 12:30:00,38.05,38.05,38.01,38.01,32031.0,36.2877,36.2877,36.2496,36.2496,32031.0
2022-01-18 13:00:00,38.01,38.02,37.93,37.94,84008.0,36.2496,36.2591,36.1733,36.1828,84008.0
2022-01-18 13:30:00,37.95,38.01,37.95,37.98,69400.0,36.1923,36.2496,36.1923,36.221,69400.0
2022-01-18 14:00:00,37.99,37.99,37.97,37.98,36455.0,36.2305,36.2305,36.2114,36.221,36455.0
2022-01-18 14:30:00,37.97,38.02,37.97,37.98,39795.0,36.2114,36.2591,36.2114,36.221,39795.0
2022-01-18 15:00:00,37.98,38.01,37.95,37.95,116194.0,36.221,36.2496,36.1923,36.1923,116194.0
2022-01-18 15:30:00,37.95,37.95,37.9,37.91,264008.0,36.1923,36.1923,36.1447,36.1542,264008.0
2022-01-19 09:30:00,38.09,38.09,37.98,37.98,136071.0,36.3259,36.3259,36.221,36.221,136071.0
2022-01-19 10:00:00,37.98,38.02,37.95,37.95,36587.0,36.221,36.2591,36.1923,36.1923,36587.0
2022-01-19 10:30:00,37.95,37.95,37.87,37.91,81218.0,36.1923,36.1923,36.116,36.1542,81218.0
2022-01-19 11:00:00,37.93,37.95,37.9,37.91,21419.0,36.1733,36.1923,36.1447,36.1542,21419.0
2022-01-19 11:30:00,37.92,37.94,37.9,37.92,16430.0,36.1637,36.1828,36.1447,36.1637,16430.0
2022-01-19 12:00:00,37.93,37.95,37.92,37.94,12190.0,36.1733,36.1923,36.1637,36.1828,12190.0
2022-01-19 12:30:00,37.94,37.94,37.91,37.94,19308.0,36.1828,36.1828,36.1542,36.1828,19308.0
2022-01-19 13:00:00,37.95,37.95,37.94,37.94,17762.0,36.1923,36.1923,36.1828,36.1828,17762.0
2022-01-19 13:30:00,37.94,37.94,37.83,37.83,45962.0,36.1828,36.1828,36.0779,36.0779,45962.0
2022-01-19 14:00:00,37.83,37.83,37.76,37.77,87075.0,36.0779,36.0779,36.0111,36.0207,87075.0
2022-01-19 14:30:00,37.76,37.81,37.76,37.8,40550.0,36.0111,36.0588,36.0111,36.0493,40550.0
2022-01-19 15:00:00,37.8,37.82,37.77,37.77,58355.0,36.0493,36.0684,36.0207,36.0207,58355.0
2022-01-19 15:30:00,37.77,37.81,37.74,37.78,170439.0,36.0207,36.0588,35.9921,36.0302,170439.0
2022-01-20 09:30:00,38.43,38.43,38.27,38.39,278036.0,36.6501,36.6501,36.4975,36.612,278036.0
2022-01-20 10:00:00,38.4,38.41,38.38,38.4,65388.0,36.6215,36.631,36.6024,36.6215,65388.0
2022-01-20 10:30:00,38.41,38.48,38.41,38.48,64891.0,36.631,36.6978,36.631,36.6978,64891.0
2022-01-20 11:00:00,38.49,38.49,38.41,38.41,95503.0,36.7073,36.7073,36.631,36.631,95503.0
2022-01-20 11:30:00,38.42,38.42,38.41,38.42,31997.0,36.6406,36.6406,36.631,36.6406,31997.0
2022-01-20 12:00:00,38.42,38.44,38.38,38.38,108998.0,36.6406,36.6596,36.6024,36.6024,108998.0
2022-01-20 12:30:00,38.39,38.41,38.35,38.37,42584.0,36.612,36.631,36.5738,36.5929,42584.0
2022-01-20 13:00:00,38.36,38.36,38.34,38.35,27508.0,36.5834,36.5834,36.5643,36.5738,27508.0
2022-01-20 13:30:00,38.35,38.35,38.33,38.34,33901.0,36.5738,36.5738,36.5547,36.5643,33901.0
2022-01-20 14:00:00,38.34,38.35,38.32,38.33,33945.0,36.5643,36.5738,36.5452,36.5547,33945.0
2022-01-20 14:30:00,38.32,38.32,38.3,38.31,21100.0,36.5452,36.5452,36.5261,36.5357,21100.0
2022-01-20 15:00:00,38.31,38.32,38.27,38.28,122550.0,36.5357,36.5452,36.4975,36.5071,122550.0
2022-01-20 15:30:00,38.27,38.27,38.23,38.24,74197.0,36.4975,36.4975,36.4594,36.4689,74197.0
2022-01-21 09:30:00,37.96,37.98,37.88,37.89,79816.0,36.2019,36.221,36.1256,36.1351,79816.0
2022-01-21 10:00:00,37.9,37.91,37.78,37.85,50900.0,36.1447,36.1542,36.0302,36.097,50900.0
2022-01-21 10:30:00,37.85,37.94,37.84,37.91,51115.0,36.097,36.1828,36.0874,36.1542,51115.0
2022-01-21 11:00:00,37.92,37.97,37.9,37.95,67212.0,36.1637,36.2114,36.1447,36.1923,67212.0
2022-01-21 11:30:00,37.94,37.95,37.88,37.91,29137.0,36.1828,36.1923,36.1256,36.1542,29137.0
2022-01-21 12:00:00,37.91,37.92,37.88,37.89,52955.0,36.1542,36.1637,36.1256,36.1351,52955.0
2022-01-21 12:30:00,37.89,37.9,37.84,37.84,27207.0,36.1351,36.1447,36.0874,36.0874,27207.0
2022-01-21 13:00:00,37.84,37.86,37.81,37.81,28293.0,36.0874,36.1065,36.0588,36.0588,28293.0
2022-01-21 13:30:00,37.81,37.84,37.8,37.8,29502.0,36.0588,36.0874,36.0493,36.0493,29502.0
2022-01-21 14:00:00,37.82,37.84,37.8,37.8,42211.0,36.0684,36.0874,36.0493,36.0493,42211.0
2022-01-21 14:30:00,37.8,37.8,37.77,37.77,29450.0,36.0493,36.0493,36.0207,36.0207,29450.0
2022-01-21 15:00:00,37.75,37.77,37.72,37.74,64087.0,36.0016,36.0207,35.973,35.9921,64087.0
2022-01-21 15:30:00,37.74,37.77,37.69,37.69,136956.0,35.9921,36.0207,35.9444,35.9444,136956.0
2022-01-24 09:30:00,37.85,37.85,37.66,37.66,224753.0,36.097,36.097,35.9158,35.9158,224753.0
2022-01-24 10:00:00,37.66,37.67,37.52,37.62,67654.0,35.9158,35.9253,35.7823,35.8776,67654.0
2022-01-24 10:30:00,37.64,37.65,37.53,37.55,35200.0,35.8967,35.9062,35.7918,35.8109,35200.0
2022-01-24 11:00:00,37.52,37.55,37.48,37.55,48894.0,35.7823,35.8109,35.7441,35.8109,48894.0
2022-01-24 11:30:00,37.54,37.55,37.41,37.47,67792.0,35.8013,35.8109,35.6774,35.7346,67792.0
2022-01-24 12:00:00,37.47,37.47,37.34,37.41,80183.0,35.7346,35.7346,35.6106,35.6774,80183.0
2022-01-24 12:30:00,37.41,37.48,37.4,37.45,72603.0,35.6774,35.7441,35.6678,35.7155,72603.0
2022-01-24 13:00:00,37.45,37.55,37.45,37.51,42666.0,35.7155,35.8109,35.7155,35.7727,42666.0
2022-01-24 13:30:00,37.51,37.56,37.51,37.56,18125.0,35.7727,35.8204,35.7727,35.8204,18125.0
2022-01-24 14:00:00,37.56,37.61,37.54,37.55,26855.0,35.8204,35.8681,35.8013,35.8109,26855.0
2022-01-24 14:30:00,37.58,37.6,37.52,37.6,21337.0,35.8395,35.8586,35.7823,35.8586,21337.0
2022-01-24 15:00:00,37.62,37.67,37.6,37.63,20968.0,35.8776,35.9253,35.8586,35.8872,20968.0
2022-01-24 15:30:00,37.62,37.75,37.62,37.75,117139.0,35.8776,36.0016,35.8776,36.0016,117139.0
2022-01-25 09:30:00,37.02,37.11,36.95,36.95,218513.0,35.3054,35.3912,35.2387,35.2387,218513.0
2022-01-25 10:00:00,36.96,37.08,36.92,37.08,80569.0,35.2482,35.3626,35.21,35.3626,80569.0
2022-01-25 10:30:00,37.08,37.13,37.05,37.06,85891.0,35.3626,35.4103,35.334,35.3436,85891.0
2022-01-25 11:00:00,37.06,37.13,37.05,37.1,62612.0,35.3436,35.4103,35.334,35.3817,62612.0
2022-01-25 11:30:00,37.11,37.13,37.07,37.07,35333.0,35.3912,35.4103,35.3531,35.3531,35333.0
2022-01-25 12:00:00,37.06,37.13,37.06,37.12,30350.0,35.3436,35.4103,35.3436,35.4008,30350.0
2022-01-25 12:30:00,37.12,37.19,37.1,37.13,208207.0,35.4008,35.4675,35.3817,35.4103,208207.0
2022-01-25 13:00:00,37.13,37.22,37.13,37.22,60899.0,35.4103,35.4962,35.4103,35.4962,60899.0
2022-01-25 13:30:00,37.22,37.27,37.22,37.26,25364.0,35.4962,35.5438,35.4962,35.5343,25364.0
2022-01-25 14:00:00,37.27,37.3,37.27,37.3,79758.0,35.5438,35.5724,35.5438,35.5724,79758.0
2022-01-25 14:30:00,37.3,37.31,37.26,37.31,29300.0,35.5724,35.582,35.5343,35.582,29300.0
2022-01-25 15:00:00,37.31,37.31,37.21,37.21,78412.0,35.582,35.582,35.4866,35.4866,78412.0
2022-01-25 15:30:00,37.22,37.23,37.13,37.14,202833.0,35.4962,35.5057,35.4103,35.4199,202833.0
2022-01-26 09:30:00,37.61,37.61,37.49,37.53,88030.0,35.8681,35.8681,35.7536,35.7918,88030.0
2022-01-26 10:00:00,37.55,37.6,37.47,37.47,42408.0,35.8109,35.8586,35.7346,35.7346,42408.0
2022-01-26 10:30:00,37.47,37.54,37.47,37.54,34006.0,35.7346,35.8013,35.7346,35.8013,34006.0
2022-01-26 11:00:00,37.53,37.58,37.5,37.57,88619.0,35.7918,35.8395,35.7632,35.8299,88619.0
2022-01-26 11:30:00,37.57,37.59,37.55,37.57,15186.0,35.8299,35.849,35.8109,35.8299,15186.0
2022-01-26 12:00:00,37.58,37.59,37.58,37.59,10074.0,35.8395,35.849,35.8395,35.849,10074.0
2022-01-26 12:30:00,37.59,37.63,37.59,37.62,6165.0,35.849,35.8872,35.849,35.8776,6165.0
2022-01-26 13:00:00,37.62,37.63,37.59,37.61,19132.0,35.8776,35.8872,35.849,35.8681,19132.0
2022-01-26 13:30:00,37.6,37.63,37.59,37.6,22016.0,35.8586,35.8872,35.849,35.8586,22016.0
2022-01-26 14:00:00,37.61,37.69,37.53,37.61,103212.0,35.8681,35.9444,35.7918,35.8681,103212.0
2022-01-26 14:30:00,37.62,37.62,37.38,37.4,107685.0,35.8776,35.8776,35.6487,35.6678,107685.0
2022-01-26 15:00:00,37.41,37.41,37.19,37.22,260686.0,35.6774,35.6774,35.4675,35.4962,260686.0
2022-01-26 15:30:00,37.23,37.25,37.13,37.17,315277.0,35.5057,35.5248,35.4103,35.4485,315277.0
2022-01-27 09:30:00,36.72,36.72,36.58,36.64,314283.0,35.0193,35.0193,34.8858,34.943,314283.0
2022-01-27 10:00:00,36.62,36.66,36.6,36.6,57011.0,34.9239,34.9621,34.9049,34.9049,57011.0
2022-01-27 10:30:00,36.59,36.65,36.53,36.63,64341.0,34.8953,34.9526,34.8381,34.9335,64341.0
2022-01-27 11:00:00,36.64,36.68,36.62,36.65,192102.0,34.943,34.9812,34.9239,34.9526,192102.0
2022-01-27 11:30:00,36.65,36.69,36.62,36.63,88960.0,34.9526,34.9907,34.9239,34.9335,88960.0
2022-01-27 12:00:00,36.63,36.63,36.59,36.59,27625.0,34.9335,34.9335,34.8953,34.8953,27625.0
2022-01-27 12:30:00,36.6,36.6,36.53,36.55,30449.0,34.9049,34.9049,34.8381,34.8572,30449.0
2022-01-27 13:00:00,36.55,36.57,36.48,36.48,62333.0,34.8572,34.8763,34.7904,34.7904,62333.0
2022-01-27 13:30:00,36.47,36.52,36.47,36.52,18239.0,34.7809,34.8286,34.7809,34.8286,18239.0
2022-01-27 14:00:00,36.52,36.58,36.47,36.48,24999.0,34.8286,34.8858,34.7809,34.7904,24999.0
2022-01-27 14:30:00,36.48,36.5,36.44,36.45,29787.0,34.7904,34.8095,34.7523,34.7618,29787.0
2022-01-27 15:00:00,36.45,36.49,36.44,36.47,43947.0,34.7618,34.8,34.7523,34.7809,43947.0
2022-01-27 15:30:00,36.47,36.52,36.41,36.42,322362.0,34.7809,34.8286,34.7237,34.7332,322362.0
2022-01-28 09:30:00,35.93,35.93,35.72,35.76,293471.0,34.2659,34.2659,34.0656,34.1038,293471.0
2022-01-28 10:00:00,35.76,35.84,35.71,35.79,234264.0,34.1038,34.1801,34.0561,34.1324,234264.0
2022-01-28 10:30:00,35.8,35.88,35.76,35.88,186809.0,34.1419,34.2182,34.1038,34.2182,186809.0
2022-01-28 11:00:00,35.89,35.97,35.85,35.95,110442.0,34.2278,34.304,34.1896,34.285,110442.0
2022-01-28 11:30:00,35.95,36.06,35.95,36.06,30356.0,34.285,34.3899,34.285,34.3899,30356.0
2022-01-28 12:00:00,36.06,36.08,36.01,36.02,36317.0,34.3899,34.409,34.3422,34.3517,36317.0
2022-01-28 12:30:00,36.02,36.02,35.97,35.98,108516.0,34.3517,34.3517,34.304,34.3136,108516.0
2022-01-28 13:00:00,36.0,36.02,35.95,35.98,12400.0,34.3327,34.3517,34.285,34.3136,12400.0
2022-01-28 13:30:00,36.0,36.01,35.97,35.97,15325.0,34.3327,34.3422,34.304,34.304,15325.0
2022-01-28 14:00:00,35.99,35.99,35.85,35.86,18685.0,34.3231,34.3231,34.1896,34.1991,18685.0
2022-01-28 14:30:00,35.86,35.96,35.85,35.95,90357.0,34.1991,34.2945,34.1896,34.285,90357.0
2022-01-28 15:00:00,35.97,35.98,35.92,35.97,178400.0,34.304,34.3136,34.2564,34.304,178400.0
2022-01-28 15:30:00,35.96,36.02,35.94,35.97,140383.0,34.2945,34.3517,34.2754,34.304,140383.0
2022-01-31 09:30:00,36.0,36.14,36.0,36.14,62085.0,34.3327,34.4662,34.3327,34.4662,62085.0
2022-01-31 10:00:00,36.14,36.17,36.14,36.16,24042.0,34.4662,34.4948,34.4662,34.4852,24042.0
2022-01-31 10:30:00,36.16,36.18,36.13,36.15,70069.0,34.4852,34.5043,34.4566,34.4757,70069.0
2022-01-31 11:00:00,36.17,36.17,36.09,36.09,4090.0,34.4948,34.4948,34.4185,34.4185,4090.0
2022-01-31 11:30:00,36.09,36.2,36.09,36.19,29733.0,34.4185,34.5234,34.4185,34.5139,29733.0
2022-01-31 12:00:00,36.18,36.2,36.16,36.16,23618.0,34.5043,34.5234,34.4852,34.4852,23618.0
2022-01-31 12:30:00,36.19,36.22,36.17,36.22,19861.0,34.5139,34.5425,34.4948,34.5425,19861.0
2022-01-31 13:00:00,36.22,36.27,36.22,36.26,32235.0,34.5425,34.5902,34.5425,34.5806,32235.0
2022-01-31 13:30:00,36.26,36.3,36.26,36.3,17187.0,34.5806,34.6188,34.5806,34.6188,17187.0
2022-01-31 14:00:00,36.3,36.34,36.3,36.33,48282.0,34.6188,34.6569,34.6188,34.6474,48282.0
2022-01-31 14:30:00,36.33,36.38,36.33,36.37,15266.0,34.6474,34.6951,34.6474,34.6855,15266.0
2022-01-31 15:00:00,36.37,36.38,36.29,36.3,114249.0,34.6855,34.6951,34.6092,34.6188,114249.0
2022-01-31 15:30:00,36.3,36.42,36.3,36.39,166620.0,34.6188,34.7332,34.6188,34.7046,166620.0
2022-02-01 09:30:00,36.53,36.53,36.35,36.43,141185.0,34.8381,34.8381,34.6664,34.7427,141185.0
2022-02-01 10:00:00,36.42,36.49,36.38,36.45,103493.0,34.7332,34.8,34.6951,34.7618,103493.0
2022-02-01 10:30:00,36.45,36.48,36.4,36.44,64922.0,34.7618,34.7904,34.7141,34.7523,64922.0
2022-02-01 11:00:00,36.44,36.47,36.44,36.45,64153.0,34.7523,34.7809,34.7523,34.7618,64153.0
2022-02-01 11:30:00,36.45,36.47,36.43,36.45,34323.0,34.7618,34.7809,34.7427,34.7618,34323.0
2022-02-01 12:00:00,36.45,36.45,36.41,36.43,27004.0,34.7618,34.7618,34.7237,34.7427,27004.0
2022-02-01 12:30:00,36.42,36.42,36.4,36.42,25429.0,34.7332,34.7332,34.7141,34.7332,25429.0
2022-02-01 13:00:00,36.42,36.42,36.41,36.42,15059.0,34.7332,34.7332,34.7237,34.7332,15059.0
2022-02-01 13:30:00,36.42,36.42,36.4,36.4,20294.0,34.7332,34.7332,34.7141,34.7141,20294.0
2022-02-01 14:00:00,36.42,36.42,36.38,36.4,16597.0,34.7332,34.7332,34.6951,34.7141,16597.0
2022-02-01 14:30:00,36.41,36.42,36.41,36.41,7900.0,34.7237,34.7332,34.7237,34.7237,7900.0
2022-02-01 15:00:00,36.42,36.45,36.42,36.45,43686.0,34.7332,34.7618,34.7332,34.7618,43686.0
2022-02-01 15:30:00,36.45,36.5,36.44,36.49,74874.0,34.7618,34.8095,34.7523,34.8,74874.0
2022-02-02 09:30:00,36.75,36.78,36.51,36.53,92934.0,35.0479,35.0765,34.819,34.8381,92934.0
2022-02-02 10:00:00,36.54,36.58,36.54,36.55,108133.0,34.8476,34.8858,34.8476,34.8572,108133.0
2022-02-02 10:30:00,36.55,36.62,36.52,36.59,49163.0,34.8572,34.9239,34.8286,34.8953,49163.0
2022-02-02 11:00:00,36.58,36.58,36.52,36.52,26127.0,34.8858,34.8858,34.8286,34.8286,26127.0
2022-02-02 11:30:00,36.53,36.53,36.48,36.52,6500.0,34.8381,34.8381,34.7904,34.8286,6500.0
2022-02-02 12:00:00,36.53,36.58,36.53,36.55,9300.0,34.8381,34.8858,34.8381,34.8572,9300.0
2022-02-02 12:30:00,36.54,36.59,36.54,36.59,18762.0,34.8476,34.8953,34.8476,34.8953,18762.0
2022-02-02 13:00:00,36.58,36.58,36.53,36.53,6400.0,34.8858,34.8858,34.8381,34.8381,6400.0
2022-02-02 13:30:00,36.54,36.55,36.52,36.52,3074.0,34.8476,34.8572,34.8286,34.8286,3074.0
2022-02-02 14:00:00,36.52,36.54,36.5,36.54,20200.0,34.8286,34.8476,34.8095,34.8476,20200.0
2022-02-02 14:30:00,36.53,36.55,36.53,36.53,6800.0,34.8381,34.8572,34.8381,34.8381,6800.0
2022-02-02 15:00:00,36.53,36.59,36.53,36.57,15703.0,34.8381,34.8953,34.8381,34.8763,15703.0
2022-02-02 15:30:00,36.56,36.56,36.51,36.51,73818.0,34.8667,34.8667,34.819,34.819,73818.0
2022-02-03 09:30:00,36.49,36.58,36.41,36.42,150695.0,34.8,34.8858,34.7237,34.7332,150695.0
2022-02-03 10:00:00,36.41,36.54,36.38,36.53,117601.0,34.7237,34.8476,34.6951,34.8381,117601.0
2022-02-03 10:30:00,36.54,36.55,36.49,36.49,36348.0,34.8476,34.8572,34.8,34.8,36348.0
2022-02-03 11:00:00,36.49,36.52,36.45,36.48,34026.0,34.8,34.8286,34.7618,34.7904,34026.0
2022-02-03 11:30:00,36.49,36.51,36.45,36.45,14229.0,34.8,34.819,34.7618,34.7618,14229.0
2022-02-03 12:00:00,36.44,36.46,36.42,36.46,14373.0,34.7523,34.7714,34.7332,34.7714,14373.0
2022-02-03 12:30:00,36.47,36.5,36.45,36.5,9910.0,34.7809,34.8095,34.7618,34.8095,9910.0
2022-02-03 13:00:00,36.5,36.52,36.48,36.51,22236.0,34.8095,34.8286,34.7904,34.819,22236.0
2022-02-03 13:30:00,36.52,36.53,36.48,36.48,15760.0,34.8286,34.8381,34.7904,34.7904,15760.0
2022-02-03 14:00:00,36.48,36.5,36.45,36.45,52375.0,34.7904,34.8095,34.7618,34.7618,52375.0
2022-02-03 14:30:00,36.45,36.45,36.38,36.4,38959.0,34.7618,34.7618,34.6951,34.7141,38959.0
2022-02-03 15:00:00,36.4,36.42,36.38,36.41,28144.0,34.7141,34.7332,34.6951,34.7237,28144.0
2022-02-03 15:30:00,36.41,36.41,36.33,36.37,182828.0,34.7237,34.7237,34.6474,34.6855,182828.0
2022-02-04 09:30:00,36.5,36.52,36.37,36.48,104899.0,34.8095,34.8286,34.6855,34.7904,104899.0
2022-02-04 10:00:00,36.49,36.54,36.47,36.49,30597.0,34.8,34.8476,34.7809,34.8,30597.0
2022-02-04 10:30:00,36.48,36.5,36.4,36.42,10703.0,34.7904,34.8095,34.7141,34.7332,10703.0
2022-02-04 11:00:00,36.41,36.48,36.41,36.47,49179.0,34.7237,34.7904,34.7237,34.7809,49179.0
2022-02-04 11:30:00,36.48,36.54,36.48,36.52,52541.0,34.7904,34.8476,34.7904,34.8286,52541.0
2022-02-04 12:00:00,36.52,36.53,36.51,36.52,4014.0,34.8286,34.8381,34.819,34.8286,4014.0
2022-02-04 12:30:00,36.52,36.52,36.49,36.5,8225.0,34.8286,34.8286,34.8,34.8095,8225.0
2022-02-04 13:00:00,36.51,36.54,36.51,36.54,17547.0,34.819,34.8476,34.819,34.8476,17547.0
2022-02-04 13:30:00,36.54,36.55,36.53,36.54,15160.0,34.8476,34.8572,34.8381,34.8476,15160.0
2022-02-04 14:00:00,36.55,36.55,36.52,36.54,7120.0,34.8572,34.8572,34.8286,34.8476,7120.0
2022-02-04 14:30:00,36.53,36.55,36.53,36.55,15387.0,34.8381,34.8572,34.8381,34.8572,15387.0
2022-02-04 15:00:00,36.55,36.59,36.55,36.59,3745.0,34.8572,34.8953,34.8572,34.8953,3745.0
2022-02-04 15:30:00,36.59,36.6,36.48,36.53,156503.0,34.8953,34.9049,34.7904,34.8381,156503.0
2022-02-07 09:30:00,36.56,36.62,36.53,36.56,121991.0,34.8667,34.9239,34.8381,34.8667,121991.0
2022-02-07 10:00:00,36.56,36.59,36.54,36.57,56772.0,34.8667,34.8953,34.8476,34.8763,56772.0
2022-02-07 10:30:00,36.56,36.62,36.55,36.6,63699.0,34.8667,34.9239,34.8572,34.9049,63699.0
2022-02-07 11:00:00,36.6,36.62,36.56,36.58,78167.0,34.9049,34.9239,34.8667,34.8858,78167.0
2022-02-07 11:30:00,36.58,36.58,36.51,36.53,38424.0,34.8858,34.8858,34.819,34.8381,38424.0
2022-02-07 12:00:00,36.53,36.55,36.52,36.52,34700.0,34.8381,34.8572,34.8286,34.8286,34700.0
2022-02-07 12:30:00,36.51,36.54,36.49,36.52,22120.0,34.819,34.8476,34.8,34.8286,22120.0
2022-02-07 13:00:00,36.53,36.57,36.52,36.57,18018.0,34.8381,34.8763,34.8286,34.8763,18018.0
2022-02-07 13:30:00,36.57,36.59,36.56,36.59,34163.0,34.8763,34.8953,34.8667,34.8953,34163.0
2022-02-07 14:00:00,36.58,36.62,36.58,36.62,2112.0,34.8858,34.9239,34.8858,34.9239,2112.0
2022-02-07 14:30:00,36.63,36.63,36.63,36.63,2451.0,34.9335,34.9335,34.9335,34.9335,2451.0
2022-02-07 15:00:00,36.62,36.64,36.59,36.59,9575.0,34.9239,34.943,34.8953,34.8953,9575.0
2022-02-07 15:30:00,36.59,36.62,36.52,36.55,83666.0,34.8953,34.9239,34.8286,34.8572,83666.0
2022-02-08 09:30:00,36.45,36.52,36.39,36.45,53766.0,34.7618,34.8286,34.7046,34.7618,53766.0
2022-02-08 10:00:00,36.42,36.47,36.41,36.45,47103.0,34.7332,34.7809,34.7237,34.7618,47103.0
2022-02-08 10:30:00,36.45,36.49,36.45,36.46,48237.0,34.7618,34.8,34.7618,34.7714,48237.0
2022-02-08 11:00:00,36.46,36.48,36.45,36.45,20889.0,34.7714,34.7904,34.7618,34.7618,20889.0
2022-02-08 11:30:00,36.45,36.48,36.45,36.47,33062.0,34.7618,34.7904,34.7618,34.7809,33062.0
2022-02-08 12:00:00,36.48,36.51,36.47,36.5,10255.0,34.7904,34.819,34.7809,34.8095,10255.0
2022-02-08 12:30:00,36.51,36.52,36.5,36.5,8667.0,34.819,34.8286,34.8095,34.8095,8667.0
2022-02-08 13:00:00,36.5,36.5,36.48,36.48,26731.0,34.8095,34.8095,34.7904,34.7904,26731.0
2022-02-08 13:30:00,36.48,36.51,36.48,36.51,5132.0,34.7904,34.819,34.7904,34.819,5132.0
2022-02-08 14:00:00,36.52,36.52,36.48,36.48,52645.0,34.8286,34.8286,34.7904,34.7904,52645.0
2022-02-08 14:30:00,36.48,36.49,36.47,36.48,15626.0,34.7904,34.8,34.7809,34.7904,15626.0
2022-02-08 15:00:00,36.47,36.49,36.47,36.48,23967.0,34.7809,34.8,34.7809,34.7904,23967.0
2022-02-08 15:30:00,36.49,36.53,36.48,36.53,78870.0,34.8,34.8381,34.7904,34.8381,78870.0
2022-02-09 09:30:00,36.85,36.88,36.83,36.85,71116.0,35.1433,35.1719,35.1242,35.1433,71116.0
2022-02-09 10:00:00,36.86,36.9,36.86,36.9,23772.0,35.1528,35.191,35.1528,35.191,23772.0
2022-02-09 10:30:00,36.9,36.94,36.9,36.92,95771.0,35.191,35.2291,35.191,35.21,95771.0
2022-02-09 11:00:00,36.92,36.93,36.9,36.92,51297.0,35.21,35.2196,35.191,35.21,51297.0
2022-02-09 11:30:00,36.92,36.93,36.89,36.89,60142.0,35.21,35.2196,35.1814,35.1814,60142.0
2022-02-09 12:00:00,36.89,36.91,36.89,36.9,22311.0,35.1814,35.2005,35.1814,35.191,22311.0
2022-02-09 12:30:00,36.9,36.91,36.88,36.88,44951.0,35.191,35.2005,35.1719,35.1719,44951.0
2022-02-09 13:00:00,36.88,36.88,36.85,36.85,23311.0,35.1719,35.1719,35.1433,35.1433,23311.0
2022-02-09 13:30:00,36.86,36.9,36.85,36.9,14415.0,35.1528,35.191,35.1433,35.191,14415.0
2022-02-09 14:00:00,36.9,36.91,36.9,36.91,20755.0,35.191,35.2005,35.191,35.2005,20755.0
2022-02-09 14:30:00,36.91,36.92,36.91,36.92,29299.0,35.2005,35.21,35.2005,35.21,29299.0
2022-02-09 15:00:00,36.91,36.92,36.9,36.92,40520.0,35.2005,35.21,35.191,35.21,40520.0
2022-02-09 15:30:00,36.93,36.96,36.91,36.91,155318.0,35.2196,35.2482,35.2005,35.2005,155318.0
2022-02-10 09:30:00,36.54,36.72,36.54,36.7,48029.0,34.8476,35.0193,34.8476,35.0002,48029.0
2022-02-10 10:00:00,36.72,36.81,36.72,36.78,30411.0,35.0193,35.1051,35.0193,35.0765,30411.0
2022-02-10 10:30:00,36.8,36.87,36.78,36.8,19741.0,35.0956,35.1624,35.0765,35.0956,19741.0
2022-02-10 11:00:00,36.79,36.84,36.78,36.84,11700.0,35.0861,35.1338,35.0765,35.1338,11700.0
2022-02-10 11:30:00,36.83,36.86,36.8,36.85,12275.0,35.1242,35.1528,35.0956,35.1433,12275.0
2022-02-10 12:00:00,36.84,36.84,36.83,36.83,6040.0,35.1338,35.1338,35.1242,35.1242,6040.0
2022-02-10 12:30:00,36.83,36.89,36.78,36.82,105841.0,35.1242,35.1814,35.0765,35.1147,105841.0
2022-02-10 13:00:00,36.82,36.85,36.79,36.79,50862.0,35.1147,35.1433,35.0861,35.0861,50862.0
2022-02-10 13:30:00,36.79,36.82,36.76,36.81,20582.0,35.0861,35.1147,35.0575,35.1051,20582.0
2022-02-10 14:00:00,36.83,36.83,36.76,36.81,18009.0,35.1242,35.1242,35.0575,35.1051,18009.0
2022-02-10 14:30:00,36.81,36.84,36.73,36.74,71951.0,35.1051,35.1338,35.0288,35.0384,71951.0
2022-02-10 15:00:00,36.74,36.77,36.73,36.75,67970.0,35.0384,35.067,35.0288,35.0479,67970.0
2022-02-10 15:30:00,36.74,36.75,36.71,36.75,99959.0,35.0384,35.0479,35.0098,35.0479,99959.0
2022-02-11 09:30:00,36.42,36.45,36.37,36.38,121645.0,34.7332,34.7618,34.6855,34.6951,121645.0
2022-02-11 10:00:00,36.38,36.45,36.38,36.44,77266.0,34.6951,34.7618,34.6951,34.7523,77266.0
2022-02-11 10:30:00,36.44,36.46,36.42,36.44,128881.0,34.7523,34.7714,34.7332,34.7523,128881.0
2022-02-11 11:00:00,36.44,36.48,36.4,36.41,59172.0,34.7523,34.7904,34.7141,34.7237,59172.0
2022-02-11 11:30:00,36.41,36.41,36.37,36.4,16180.0,34.7237,34.7237,34.6855,34.7141,16180.0
2022-02-11 12:00:00,36.4,36.41,36.38,36.39,6633.0,34.7141,34.7237,34.6951,34.7046,6633.0
2022-02-11 12:30:00,36.4,36.41,36.34,36.36,20393.0,34.7141,34.7237,34.6569,34.676,20393.0
2022-02-11 13:00:00,36.36,36.38,36.34,36.34,23071.0,34.676,34.6951,34.6569,34.6569,23071.0
2022-02-11 13:30:00,36.34,36.34,36.16,36.16,86537.0,34.6569,34.6569,34.4852,34.4852,86537.0
2022-02-11 14:00:00,36.16,36.2,36.12,36.12,58978.0,34.4852,34.5234,34.4471,34.4471,58978.0
2022-02-11 14:30:00,36.13,36.16,36.02,36.07,37817.0,34.4566,34.4852,34.3517,34.3994,37817.0
2022-02-11 15:00:00,36.06,36.1,36.01,36.03,80378.0,34.3899,34.428,34.3422,34.3613,80378.0
2022-02-11 15:30:00,36.03,36.04,35.97,36.01,179633.0,34.3613,34.3708,34.304,34.3422,179633.0
2022-02-14 09:30:00,35.95,35.95,35.86,35.88,108922.0,34.285,34.285,34.1991,34.2182,108922.0
2022-02-14 10:00:00,35.88,35.91,35.83,35.87,52027.0,34.2182,34.2468,34.1705,34.2087,52027.0
2022-02-14 10:30:00,35.87,35.88,35.82,35.85,43587.0,34.2087,34.2182,34.161,34.1896,43587.0
2022-02-14 11:00:00,35.86,35.91,35.85,35.9,42112.0,34.1991,34.2468,34.1896,34.2373,42112.0
2022-02-14 11:30:00,35.91,35.91,35.88,35.9,67942.0,34.2468,34.2468,34.2182,34.2373,67942.0
2022-02-14 12:00:00,35.9,35.91,35.88,35.91,25740.0,34.2373,34.2468,34.2182,34.2468,25740.0
2022-02-14 12:30:00,35.91,35.91,35.9,35.91,33359.0,34.2468,34.2468,34.2373,34.2468,33359.0
2022-02-14 13:00:00,35.9,35.91,35.87,35.88,45933.0,34.2373,34.2468,34.2087,34.2182,45933.0
2022-02-14 13:30:00,35.88,35.88,35.78,35.8,65462.0,34.2182,34.2182,34.1228,34.1419,65462.0
2022-02-14 14:00:00,35.79,35.79,35.76,35.77,70169.0,34.1324,34.1324,34.1038,34.1133,70169.0
2022-02-14 14:30:00,35.77,35.82,35.77,35.78,106461.0,34.1133,34.161,34.1133,34.1228,106461.0
2022-02-14 15:00:00,35.78,35.83,35.77,35.8,47538.0,34.1228,34.1705,34.1133,34.1419,47538.0
2022-02-14 15:30:00,35.8,35.87,35.8,35.85,149400.0,34.1419,34.2087,34.1419,34.1896,149400.0
2022-02-15 09:30:00,36.52,36.58,36.46,36.51,132327.0,34.8286,34.8858,34.7714,34.819,132327.0
2022-02-15 10:00:00,36.52,36.52,36.48,36.51,55439.0,34.8286,34.8286,34.7904,34.819,55439.0
2022-02-15 10:30:00,36.52,36.55,36.5,36.52,40808.0,34.8286,34.8572,34.8095,34.8286,40808.0
2022-02-15 11:00:00,36.54,36.54,36.51,36.51,15702.0,34.8476,34.8476,34.819,34.819,15702.0
2022-02-15 11:30:00,36.53,36.58,36.53,36.56,7650.0,34.8381,34.8858,34.8381,34.8667,7650.0
2022-02-15 12:00:00,36.56,36.56,36.53,36.53,38301.0,34.8667,34.8667,34.8381,34.8381,38301.0
2022-02-15 12:30:00,36.54,36.54,36.53,36.53,13824.0,34.8476,34.8476,34.8381,34.8381,13824.0
2022-02-15 13:00:00,36.54,36.57,36.54,36.57,2900.0,34.8476,34.8763,34.8476,34.8763,2900.0
2022-02-15 13:30:00,36.57,36.58,36.56,36.57,6513.0,34.8763,34.8858,34.8667,34.8763,6513.0
2022-02-15 14:00:00,36.56,36.58,36.56,36.56,13996.0,34.8667,34.8858,34.8667,34.8667,13996.0
2022-02-15 14:30:00,36.56,36.59,36.56,36.58,20080.0,34.8667,34.8953,34.8667,34.8858,20080.0
2022-02-15 15:00:00,36.58,36.59,36.58,36.59,1800.0,34.8858,34.8953,34.8858,34.8953,1800.0
2022-02-15 15:30:00,36.59,36.59,36.53,36.55,89623.0,34.8953,34.8953,34.8381,34.8572,89623.0
2022-02-16 09:30:00,36.5,36.57,36.5,36.55,117687.0,34.8095,34.8763,34.8095,34.8572,117687.0
2022-02-16 10:00:00,36.53,36.56,36.52,36.52,25143.0,34.8381,34.8667,34.8286,34.8286,25143.0
2022-02-16 10:30:00,36.52,36.54,36.52,36.54,16762.0,34.8286,34.8476,34.8286,34.8476,16762.0
2022-02-16 11:00:00,36.55,36.58,36.55,36.58,15055.0,34.8572,34.8858,34.8572,34.8858,15055.0
2022-02-16 11:30:00,36.58,36.59,36.56,36.59,33182.0,34.8858,34.8953,34.8667,34.8953,33182.0
2022-02-16 12:00:00,36.6,36.6,36.6,36.6,8908.0,34.9049,34.9049,34.9049,34.9049,8908.0
2022-02-16 12:30:00,36.6,36.6,36.56,36.59,22900.0,34.9049,34.9049,34.8667,34.8953,22900.0
2022-02-16 13:00:00,36.59,36.65,36.59,36.65,48216.0,34.8953,34.9526,34.8953,34.9526,48216.0
2022-02-16 13:30:00,36.65,36.66,36.62,36.66,24018.0,34.9526,34.9621,34.9239,34.9621,24018.0
2022-02-16 14:00:00,36.68,36.74,36.66,36.74,34226.0,34.9812,35.0384,34.9621,35.0384,34226.0
2022-02-16 14:30:00,36.74,36.76,36.7,36.74,13800.0,35.0384,35.0575,35.0002,35.0384,13800.0
2022-02-16 15:00:00,36.74,36.75,36.72,36.72,7844.0,35.0384,35.0479,35.0193,35.0193,7844.0
2022-02-16 15:30:00,36.72,36.73,36.67,36.71,51262.0,35.0193,35.0288,34.9716,35.0098,51262.0
2022-02-17 09:30:00,36.65,36.72,36.63,36.64,104951.0,34.9526,35.0193,34.9335,34.943,104951.0
2022-02-17 10:00:00,36.65,36.69,36.62,36.63,30821.0,34.9526,34.9907,34.9239,34.9335,30821.0
2022-02-17 10:30:00,36.63,36.67,36.62,36.67,29545.0,34.9335,34.9716,34.9239,34.9716,29545.0
2022-02-17 11:00:00,36.67,36.69,36.64,36.69,13787.0,34.9716,34.9907,34.943,34.9907,13787.0
2022-02-17 11:30:00,36.69,36.69,36.65,36.65,9214.0,34.9907,34.9907,34.9526,34.9526,9214.0
2022-02-17 12:00:00,36.63,36.66,36.63,36.66,7252.0,34.9335,34.9621,34.9335,34.9621,7252.0
2022-02-17 12:30:00,36.65,36.72,36.65,36.7,66452.0,34.9526,35.0193,34.9526,35.0002,66452.0
2022-02-17 13:00:00,36.7,36.7,36.68,36.68,15085.0,35.0002,35.0002,34.9812,34.9812,15085.0
2022-02-17 13:30:00,36.67,36.67,36.63,36.63,18832.0,34.9716,34.9716,34.9335,34.9335,18832.0
2022-02-17 14:00:00,36.63,36.63,36.62,36.62,9941.0,34.9335,34.9335,34.9239,34.9239,9941.0
2022-02-17 14:30:00,36.6,36.6,36.58,36.58,9674.0,34.9049,34.9049,34.8858,34.8858,9674.0
2022-02-17 15:00:00,36.58,36.58,36.52,36.55,20897.0,34.8858,34.8858,34.8286,34.8572,20897.0
2022-02-17 15:30:00,36.55,36.56,36.51,36.56,35209.0,34.8572,34.8667,34.819,34.8667,35209.0
2022-02-18 09:30:00,36.81,36.87,36.77,36.84,123271.0,35.1051,35.1624,35.067,35.1338,123271.0
2022-02-18 10:00:00,36.84,36.86,36.81,36.84,89756.0,35.1338,35.1528,35.1051,35.1338,89756.0
2022-02-18 10:30:00,36.84,36.87,36.83,36.84,36400.0,35.1338,35.1624,35.1242,35.1338,36400.0
2022-02-18 11:00:00,36.83,36.83,36.75,36.78,135719.0,35.1242,35.1242,35.0479,35.0765,135719.0
2022-02-18 11:30:00,36.78,36.81,36.77,36.77,109605.0,35.0765,35.1051,35.067,35.067,109605.0
2022-02-18 12:00:00,36.78,36.82,36.77,36.78,64352.0,35.0765,35.1147,35.067,35.0765,64352.0
2022-02-18 12:30:00,36.78,36.8,36.75,36.78,96432.0,35.0765,35.0956,35.0479,35.0765,96432.0
2022-02-18 13:00:00,36.78,36.83,36.78,36.8,143927.0,35.0765,35.1242,35.0765,35.0956,143927.0
2022-02-18 13:30:00,36.8,36.84,36.8,36.83,43859.0,35.0956,35.1338,35.0956,35.1242,43859.0
2022-02-18 14:00:00,36.82,36.87,36.81,36.87,31053.0,35.1147,35.1624,35.1051,35.1624,31053.0
2022-02-18 14:30:00,36.87,36.9,36.84,36.87,65245.0,35.1624,35.191,35.1338,35.1624,65245.0
2022-02-18 15:00:00,36.87,36.88,36.8,36.8,46923.0,35.1624,35.1719,35.0956,35.0956,46923.0
2022-02-18 15:30:00,36.8,36.83,36.78,36.81,336537.0,35.0956,35.1242,35.0765,35.1051,336537.0
2022-02-22 09:30:00,36.4,36.45,36.4,36.42,104218.0,34.7141,34.7618,34.7141,34.7332,104218.0
2022-02-22 10:00:00,36.42,36.45,36.41,36.43,133371.0,34.7332,34.7618,34.7237,34.7427,133371.0
2022-02-22 10:30:00,36.44,36.44,36.38,36.38,202675.0,34.7523,34.7523,34.6951,34.6951,202675.0
2022-02-22 11:00:00,36.38,36.38,36.32,36.34,76537.0,34.6951,34.6951,34.6378,34.6569,76537.0
2022-02-22 11:30:00,36.34,36.37,36.31,36.31,40085.0,34.6569,34.6855,34.6283,34.6283,40085.0
2022-02-22 12:00:00,36.31,36.32,36.28,36.29,40343.0,34.6283,34.6378,34.5997,34.6092,40343.0
2022-02-22 12:30:00,36.29,36.29,36.26,36.26,27592.0,34.6092,34.6092,34.5806,34.5806,27592.0
2022-02-22 13:00:00,36.26,36.29,36.24,36.26,53973.0,34.5806,34.6092,34.5615,34.5806,53973.0
2022-02-22 13:30:00,36.26,36.27,36.2,36.22,41776.0,34.5806,34.5902,34.5234,34.5425,41776.0
2022-02-22 14:00:00,36.21,36.27,36.19,36.26,38974.0,34.5329,34.5902,34.5139,34.5806,38974.0
2022-02-22 14:30:00,36.25,36.34,36.23,36.31,35689.0,34.5711,34.6569,34.552,34.6283,35689.0
2022-02-22 15:00:00,36.31,36.35,36.3,36.33,58749.0,34.6283,34.6664,34.6188,34.6474,58749.0
2022-02-22 15:30:00,36.31,36.31,36.21,36.25,113505.0,34.6283,34.6283,34.5329,34.5711,113505.0
2022-02-23 09:30:00,36.72,36.75,36.66,36.66,69754.0,35.0193,35.0479,34.9621,34.9621,69754.0
2022-02-23 10:00:00,36.65,36.65,36.56,36.57,43490.0,34.9526,34.9526,34.8667,34.8763,43490.0
2022-02-23 10:30:00,36.56,36.6,36.55,36.56,27399.0,34.8667,34.9049,34.8572,34.8667,27399.0
2022-02-23 11:00:00,36.57,36.58,36.52,36.56,25659.0,34.8763,34.8858,34.8286,34.8667,25659.0
2022-02-23 11:30:00,36.56,36.63,36.56,36.63,19766.0,34.8667,34.9335,34.8667,34.9335,19766.0
2022-02-23 12:00:00,36.62,36.64,36.6,36.64,10600.0,34.9239,34.943,34.9049,34.943,10600.0
2022-02-23 12:30:00,36.64,36.64,36.59,36.6,15276.0,34.943,34.943,34.8953,34.9049,15276.0
2022-02-23 13:00:00,36.6,36.6,36.55,36.55,33433.0,34.9049,34.9049,34.8572,34.8572,33433.0
2022-02-23 13:30:00,36.54,36.58,36.53,36.55,7761.0,34.8476,34.8858,34.8381,34.8572,7761.0
2022-02-23 14:00:00,36.55,36.56,36.51,36.51,21350.0,34.8572,34.8667,34.819,34.819,21350.0
2022-02-23 14:30:00,36.51,36.52,36.47,36.5,15753.0,34.819,34.8286,34.7809,34.8095,15753.0
2022-02-23 15:00:00,36.5,36.52,36.48,36.52,29240.0,34.8095,34.8286,34.7904,34.8286,29240.0
2022-02-23 15:30:00,36.51,36.51,36.45,36.47,44487.0,34.819,34.819,34.7618,34.7809,44487.0
2022-02-24 09:30:00,35.53,35.72,35.53,35.62,138796.0,33.8844,34.0656,33.8844,33.9703,138796.0
2022-02-24 10:00:00,35.62,35.62,35.5,35.51,92150.0,33.9703,33.9703,33.8558,33.8654,92150.0
2022-02-24 10:30:00,35.5,35.51,35.42,35.45,73804.0,33.8558,33.8654,33.7795,33.8081,73804.0
2022-02-24 11:00:00,35.45,35.57,35.45,35.56,87304.0,33.8081,33.9226,33.8081,33.913,87304.0
2022-02-24 11:30:00,35.55,35.6,35.52,35.6,59595.0,33.9035,33.9512,33.8749,33.9512,59595.0
2022-02-24 12:00:00,35.61,35.63,35.56,35.59,31702.0,33.9607,33.9798,33.913,33.9416,31702.0
2022-02-24 12:30:00,35.59,35.63,35.56,35.6,59249.0,33.9416,33.9798,33.913,33.9512,59249.0
2022-02-24 13:00:00,35.6,35.66,35.59,35.63,68679.0,33.9512,34.0084,33.9416,33.9798,68679.0
2022-02-24 13:30:00,35.64,35.78,35.64,35.76,81588.0,33.9893,34.1228,33.9893,34.1038,81588.0
2022-02-24 14:00:00,35.76,35.87,35.75,35.87,44796.0,34.1038,34.2087,34.0942,34.2087,44796.0
2022-02-24 14:30:00,35.88,35.99,35.88,35.97,62905.0,34.2182,34.3231,34.2182,34.304,62905.0
2022-02-24 15:00:00,35.97,36.02,35.97,35.99,63347.0,34.304,34.3517,34.304,34.3231,63347.0
2022-02-24 15:30:00,36.0,36.09,36.0,36.09,365833.0,34.3327,34.4185,34.3327,34.4185,365833.0
2022-02-25 09:30:00,36.29,36.39,36.26,36.26,101627.0,34.6092,34.7046,34.5806,34.5806,101627.0
2022-02-25 10:00:00,36.27,36.36,36.24,36.36,19915.0,34.5902,34.676,34.5615,34.676,19915.0
2022-02-25 10:30:00,36.35,36.45,36.35,36.41,71759.0,34.6664,34.7618,34.6664,34.7237,71759.0
2022-02-25 11:00:00,36.4,36.48,36.39,36.48,77365.0,34.7141,34.7904,34.7046,34.7904,77365.0
2022-02-25 11:30:00,36.48,36.52,36.47,36.52,144496.0,34.7904,34.8286,34.7809,34.8286,144496.0
2022-02-25 12:00:00,36.52,36.53,36.5,36.52,22862.0,34.8286,34.8381,34.8095,34.8286,22862.0
2022-02-25 12:30:00,36.52,36.53,36.49,36.51,20220.0,34.8286,34.8381,34.8,34.819,20220.0
2022-02-25 13:00:00,36.51,36.52,36.48,36.52,30031.0,34.819,34.8286,34.7904,34.8286,30031.0
2022-02-25 13:30:00,36.53,36.55,36.51,36.53,50728.0,34.8381,34.8572,34.819,34.8381,50728.0
2022-02-25 14:00:00,36.53,36.55,36.5,36.52,101333.0,34.8381,34.8572,34.8095,34.8286,101333.0
2022-02-25 14:30:00,36.52,36.53,36.49,36.52,37612.0,34.8286,34.8381,34.8,34.8286,37612.0
2022-02-25 15:00:00,36.52,36.58,36.52,36.56,41311.0,34.8286,34.8858,34.8286,34.8667,41311.0
2022-02-25 15:30:00,36.56,36.62,36.54,36.61,380773.0,34.8667,34.9239,34.8476,34.9144,380773.0
2022-02-28 09:30:00,36.39,36.5,36.39,36.5,91481.0,34.7046,34.8095,34.7046,34.8095,91481.0
2022-02-28 10:00:00,36.5,36.53,36.47,36.52,50248.0,34.8095,34.8381,34.7809,34.8286,50248.0
2022-02-28 10:30:00,36.52,36.67,36.52,36.67,219958.0,34.8286,34.9716,34.8286,34.9716,219958.0
2022-02-28 11:00:00,36.67,36.67,36.58,36.65,25150.0,34.9716,34.9716,34.8858,34.9526,25150.0
2022-02-28 11:30:00,36.64,36.66,36.58,36.61,148784.0,34.943,34.9621,34.8858,34.9144,148784.0
2022-02-28 12:00:00,36.61,36.61,36.49,36.51,42558.0,34.9144,34.9144,34.8,34.819,42558.0
2022-02-28 12:30:00,36.51,36.52,36.41,36.44,99086.0,34.819,34.8286,34.7237,34.7523,99086.0
2022-02-28 13:00:00,36.45,36.51,36.45,36.49,34905.0,34.7618,34.819,34.7618,34.8,34905.0
2022-02-28 13:30:00,36.48,36.57,36.48,36.55,69388.0,34.7904,34.8763,34.7904,34.8572,69388.0
2022-02-28 14:00:00,36.55,36.55,36.41,36.44,64897.0,34.8572,34.8572,34.7237,34.7523,64897.0
2022-02-28 14:30:00,36.45,36.56,36.44,36.56,35830.0,34.7618,34.8667,34.7523,34.8667,35830.0
2022-02-28 15:00:00,36.56,36.62,36.54,36.56,87748.0,34.8667,34.9239,34.8476,34.8667,87748.0
2022-02-28 15:30:00,36.57,36.66,36.53,36.62,165591.0,34.8763,34.9621,34.8381,34.9239,165591.0
2022-03-01 09:30:00,36.48,36.69,36.48,36.68,152588.0,34.7904,34.9907,34.7904,34.9812,152588.0
2022-03-01 10:00:00,36.68,36.69,36.6,36.69,98661.0,34.9812,34.9907,34.9049,34.9907,98661.0
2022-03-01 10:30:00,36.69,36.71,36.64,36.66,42046.0,34.9907,35.0098,34.943,34.9621,42046.0
2022-03-01 11:00:00,36.66,36.66,36.62,36.64,122129.0,34.9621,34.9621,34.9239,34.943,122129.0
2022-03-01 11:30:00,36.63,36.63,36.52,36.52,122082.0,34.9335,34.9335,34.8286,34.8286,122082.0
2022-03-01 12:00:00,36.52,36.56,36.48,36.55,38417.0,34.8286,34.8667,34.7904,34.8572,38417.0
2022-03-01 12:30:00,36.56,36.59,36.55,36.56,144437.0,34.8667,34.8953,34.8572,34.8667,144437.0
2022-03-01 13:00:00,36.56,36.59,36.52,36.54,182754.0,34.8667,34.8953,34.8286,34.8476,182754.0
2022-03-01 13:30:00,36.54,36.55,36.52,36.55,290129.0,34.8476,34.8572,34.8286,34.8572,290129.0
2022-03-01 14:00:00,36.55,36.56,36.49,36.52,27306.0,34.8572,34.8667,34.8,34.8286,27306.0
2022-03-01 14:30:00,36.52,36.59,36.48,36.49,31510.0,34.8286,34.8953,34.7904,34.8,31510.0
2022-03-01 15:00:00,36.51,36.58,36.51,36.52,31507.0,34.819,34.8858,34.819,34.8286,31507.0
2022-03-01 15:30:00,36.52,36.59,36.51,36.58,79565.0,34.8286,34.8953,34.819,34.8858,79565.0
2022-03-02 09:30:00,36.47,36.57,36.45,36.45,182718.0,34.7809,34.8763,34.7618,34.7618,182718.0
2022-03-02 10:00:00,36.45,36.48,36.39,36.46,53923.0,34.7618,34.7904,34.7046,34.7714,53923.0
2022-03-02 10:30:00,36.44,36.44,36.38,36.4,71588.0,34.7523,34.7523,34.6951,34.7141,71588.0
2022-03-02 11:00:00,36.4,36.57,36.38,36.55,67820.0,34.7141,34.8763,34.6951,34.8572,67820.0
2022-03-02 11:30:00,36.56,36.63,36.53,36.55,62487.0,34.8667,34.9335,34.8381,34.8572,62487.0
2022-03-02 12:00:00,36.55,36.57,36.5,36.51,40462.0,34.8572,34.8763,34.8095,34.819,40462.0
2022-03-02 12:30:00,36.52,36.55,36.51,36.55,20562.0,34.8286,34.8572,34.819,34.8572,20562.0
2022-03-02 13:00:00,36.55,36.61,36.55,36.56,33860.0,34.8572,34.9144,34.8572,34.8667,33860.0
2022-03-02 13:30:00,36.56,36.59,36.55,36.55,20100.0,34.8667,34.8953,34.8572,34.8572,20100.0
2022-03-02 14:00:00,36.55,36.59,36.52,36.54,40464.0,34.8572,34.8953,34.8286,34.8476,40464.0
2022-03-02 14:30:00,36.55,36.55,36.51,36.51,36234.0,34.8572,34.8572,34.819,34.819,36234.0
2022-03-02 15:00:00,36.51,36.52,36.48,36.48,30730.0,34.819,34.8286,34.7904,34.7904,30730.0
2022-03-02 15:30:00,36.49,36.53,36.49,36.5,146671.0,34.8,34.8381,34.8,34.8095,146671.0
2022-03-03 09:30:00,36.18,36.2,36.05,36.06,138821.0,34.5043,34.5234,34.3803,34.3899,138821.0
2022-03-03 10:00:00,36.06,36.09,36.02,36.02,31724.0,34.3899,34.4185,34.3517,34.3517,31724.0
2022-03-03 10:30:00,36.02,36.02,35.95,35.95,48075.0,34.3517,34.3517,34.285,34.285,48075.0
2022-03-03 11:00:00,35.95,36.0,35.91,35.99,57203.0,34.285,34.3327,34.2468,34.3231,57203.0
2022-03-03 11:30:00,35.99,36.02,35.97,36.01,60765.0,34.3231,34.3517,34.304,34.3422,60765.0
2022-03-03 12:00:00,35.99,36.02,35.98,35.98,44514.0,34.3231,34.3517,34.3136,34.3136,44514.0
2022-03-03 12:30:00,35.97,36.05,35.97,36.05,122486.0,34.304,34.3803,34.304,34.3803,122486.0
2022-03-03 13:00:00,36.03,36.05,36.03,36.05,32828.0,34.3613,34.3803,34.3613,34.3803,32828.0
2022-03-03 13:30:00,36.05,36.05,36.01,36.02,10025.0,34.3803,34.3803,34.3422,34.3517,10025.0
2022-03-03 14:00:00,36.03,36.05,36.02,36.03,3900.0,34.3613,34.3803,34.3517,34.3613,3900.0
2022-03-03 14:30:00,36.03,36.03,35.95,35.96,64230.0,34.3613,34.3613,34.285,34.2945,64230.0
2022-03-03 15:00:00,35.95,35.97,35.95,35.97,266998.0,34.285,34.304,34.285,34.304,266998.0
2022-03-03 15:30:00,35.98,35.98,35.95,35.95,123112.0,34.3136,34.3136,34.285,34.285,123112.0
2022-03-04 09:30:00,35.5,35.56,35.42,35.51,240553.0,33.8558,33.913,33.7795,33.8654,240553.0
2022-03-04 10:00:00,35.51,35.52,35.42,35.44,142971.0,33.8654,33.8749,33.7795,33.7986,142971.0
2022-03-04 10:30:00,35.45,35.46,35.42,35.45,50567.0,33.8081,33.8177,33.7795,33.8081,50567.0
2022-03-04 11:00:00,35.45,35.45,35.41,35.42,31466.0,33.8081,33.8081,33.77,33.7795,31466.0
2022-03-04 11:30:00,35.42,35.45,35.41,35.44,22910.0,33.7795,33.8081,33.77,33.7986,22910.0
2022-03-04 12:00:00,35.43,35.52,35.42,35.48,63708.0,33.7891,33.8749,33.7795,33.8367,63708.0
2022-03-04 12:30:00,35.49,35.51,35.47,35.51,20018.0,33.8463,33.8654,33.8272,33.8654,20018.0
2022-03-04 13:00:00,35.51,35.52,35.48,35.5,66051.0,33.8654,33.8749,33.8367,33.8558,66051.0
2022-03-04 13:30:00,35.49,35.51,35.47,35.47,43218.0,33.8463,33.8654,33.8272,33.8272,43218.0
2022-03-04 14:00:00,35.47,35.51,35.45,35.49,40464.0,33.8272,33.8654,33.8081,33.8463,40464.0
2022-03-04 14:30:00,35.49,35.51,35.47,35.48,33598.0,33.8463,33.8654,33.8272,33.8367,33598.0
2022-03-04 15:00:00,35.48,35.51,35.47,35.51,76854.0,33.8367,33.8654,33.8272,33.8654,76854.0
2022-03-04 15:30:00,35.5,35.55,35.47,35.54,96929.0,33.8558,33.9035,33.8272,33.894,96929.0
2022-03-07 09:30:00,34.65,34.66,34.54,34.55,449003.0,33.0452,33.0547,32.9403,32.9498,449003.0
2022-03-07 10:00:00,34.55,34.58,34.42,34.45,86267.0,32.9498,32.9784,32.8258,32.8544,86267.0
2022-03-07 10:30:00,34.44,34.47,34.4,34.43,45107.0,32.8449,32.8735,32.8068,32.8354,45107.0
2022-03-07 11:00:00,34.42,34.45,34.4,34.4,27197.0,32.8258,32.8544,32.8068,32.8068,27197.0
2022-03-07 11:30:00,34.4,34.4,34.33,34.34,44907.0,32.8068,32.8068,32.74,32.7495,44907.0
2022-03-07 12:00:00,34.35,34.37,34.28,34.29,97418.0,32.7591,32.7782,32.6923,32.7019,97418.0
2022-03-07 12:30:00,34.29,34.36,34.27,34.32,100687.0,32.7019,32.7686,32.6828,32.7305,100687.0
2022-03-07 13:00:00,34.31,34.37,34.29,34.34,78887.0,32.7209,32.7782,32.7019,32.7495,78887.0
2022-03-07 13:30:00,34.34,34.37,34.3,34.3,75031.0,32.7495,32.7782,32.7114,32.7114,75031.0
2022-03-07 14:00:00,34.31,34.33,34.27,34.28,53461.0,32.7209,32.74,32.6828,32.6923,53461.0
2022-03-07 14:30:00,34.28,34.3,34.24,34.24,74892.0,32.6923,32.7114,32.6542,32.6542,74892.0
2022-03-07 15:00:00,34.26,34.26,34.23,34.25,61880.0,32.6732,32.6732,32.6446,32.6637,61880.0
2022-03-07 15:30:00,34.25,34.25,34.13,34.15,349600.0,32.6637,32.6637,32.5493,32.5683,349600.0
2022-03-08 09:30:00,33.8,33.81,33.7,33.72,182900.0,32.2346,32.2441,32.1392,32.1583,182900.0
2022-03-08 10:00:00,33.71,33.74,33.62,33.66,104138.0,32.1487,32.1773,32.0629,32.101,104138.0
2022-03-08 10:30:00,33.66,33.74,33.61,33.74,68623.0,32.101,32.1773,32.0533,32.1773,68623.0
2022-03-08 11:00:00,33.74,33.77,33.72,33.73,86563.0,32.1773,32.2059,32.1583,32.1678,86563.0
2022-03-08 11:30:00,33.73,33.78,33.69,33.75,124652.0,32.1678,32.2155,32.1296,32.1869,124652.0
2022-03-08 12:00:00,33.75,33.98,33.75,33.98,102102.0,32.1869,32.4062,32.1869,32.4062,102102.0
2022-03-08 12:30:00,33.99,34.03,33.95,34.01,95217.0,32.4158,32.4539,32.3776,32.4348,95217.0
2022-03-08 13:00:00,34.02,34.1,33.99,33.99,84695.0,32.4444,32.5207,32.4158,32.4158,84695.0
2022-03-08 13:30:00,33.99,33.99,33.87,33.87,113769.0,32.4158,32.4158,32.3013,32.3013,113769.0
2022-03-08 14:00:00,33.87,33.88,33.82,33.88,37127.0,32.3013,32.3108,32.2536,32.3108,37127.0
2022-03-08 14:30:00,33.88,33.92,33.85,33.85,68307.0,32.3108,32.349,32.2822,32.2822,68307.0
2022-03-08 15:00:00,33.87,33.93,33.85,33.86,77795.0,32.3013,32.3585,32.2822,32.2918,77795.0
2022-03-08 15:30:00,33.84,33.88,33.8,33.8,172082.0,32.2727,32.3108,32.2346,32.2346,172082.0
2022-03-09 09:30:00,33.79,33.79,33.56,33.6,163788.0,32.225,32.225,32.0057,32.0438,163788.0
2022-03-09 10:00:00,33.62,33.73,33.62,33.73,81433.0,32.0629,32.1678,32.0629,32.1678,81433.0
2022-03-09 10:30:00,33.72,33.76,33.72,33.76,176488.0,32.1583,32.1964,32.1583,32.1964,176488.0
2022-03-09 11:00:00,33.73,33.74,33.7,33.73,82064.0,32.1678,32.1773,32.1392,32.1678,82064.0
2022-03-09 11:30:00,33.72,33.76,33.71,33.72,133715.0,32.1583,32.1964,32.1487,32.1583,133715.0
2022-03-09 12:00:00,33.72,33.73,33.69,33.7,201356.0,32.1583,32.1678,32.1296,32.1392,201356.0
2022-03-09 12:30:00,33.7,33.76,33.7,33.72,90973.0,32.1392,32.1964,32.1392,32.1583,90973.0
2022-03-09 13:00:00,33.73,33.77,33.69,33.77,97391.0,32.1678,32.2059,32.1296,32.2059,97391.0
2022-03-09 13:30:00,33.77,33.77,33.69,33.7,85116.0,32.2059,32.2059,32.1296,32.1392,85116.0
2022-03-09 14:00:00,33.7,33.74,33.69,33.69,63280.0,32.1392,32.1773,32.1296,32.1296,63280.0
2022-03-09 14:30:00,33.69,33.71,33.67,33.7,70307.0,32.1296,32.1487,32.1106,32.1392,70307.0
2022-03-09 15:00:00,33.69,33.76,33.69,33.74,71095.0,32.1296,32.1964,32.1296,32.1773,71095.0
2022-03-09 15:30:00,33.75,33.77,33.69,33.69,293912.0,32.1869,32.2059,32.1296,32.1296,293912.0
2022-03-10 09:30:00,33.74,33.77,33.62,33.76,264638.0,32.1773,32.2059,32.0629,32.1964,264638.0
2022-03-10 10:00:00,33.76,33.78,33.69,33.76,68184.0,32.1964,32.2155,32.1296,32.1964,68184.0
2022-03-10 10:30:00,33.73,33.73,33.6,33.63,126725.0,32.1678,32.1678,32.0438,32.0724,126725.0
2022-03-10 11:00:00,33.62,33.62,33.52,33.55,46520.0,32.0629,32.0629,31.9675,31.9961,46520.0
2022-03-10 11:30:00,33.56,33.62,33.53,33.61,85431.0,32.0057,32.0629,31.9771,32.0533,85431.0
2022-03-10 12:00:00,33.62,33.62,33.57,33.59,47773.0,32.0629,32.0629,32.0152,32.0343,47773.0
2022-03-10 12:30:00,33.6,33.6,33.55,33.55,86042.0,32.0438,32.0438,31.9961,31.9961,86042.0
2022-03-10 13:00:00,33.54,33.56,33.53,33.54,15317.0,31.9866,32.0057,31.9771,31.9866,15317.0
2022-03-10 13:30:00,33.56,33.6,33.55,33.58,74318.0,32.0057,32.0438,31.9961,32.0247,74318.0
2022-03-10 14:00:00,33.58,33.64,33.58,33.63,105765.0,32.0247,32.082,32.0247,32.0724,105765.0
2022-03-10 14:30:00,33.64,33.67,33.62,33.67,25745.0,32.082,32.1106,32.0629,32.1106,25745.0
2022-03-10 15:00:00,33.66,33.67,33.63,33.65,35222.0,32.101,32.1106,32.0724,32.0915,35222.0
2022-03-10 15:30:00,33.65,33.66,33.63,33.66,173950.0,32.0915,32.101,32.0724,32.101,173950.0
2022-03-11 09:30:00,33.96,33.96,33.67,33.72,139167.0,32.3871,32.3871,32.1106,32.1583,139167.0
2022-03-11 10:00:00,33.71,33.71,33.58,33.61,87468.0,32.1487,32.1487,32.0247,32.0533,87468.0
2022-03-11 10:30:00,33.6,33.6,33.55,33.59,37820.0,32.0438,32.0438,31.9961,32.0343,37820.0
2022-03-11 11:00:00,33.6,33.6,33.52,33.53,43430.0,32.0438,32.0438,31.9675,31.9771,43430.0
2022-03-11 11:30:00,33.53,33.53,33.48,33.49,161547.0,31.9771,31.9771,31.9294,31.9389,161547.0
2022-03-11 12:00:00,33.49,33.53,33.47,33.48,37054.0,31.9389,31.9771,31.9198,31.9294,37054.0
2022-03-11 12:30:00,33.49,33.49,33.47,33.48,14000.0,31.9389,31.9389,31.9198,31.9294,14000.0
2022-03-11 13:00:00,33.49,33.52,33.49,33.51,39675.0,31.9389,31.9675,31.9389,31.958,39675.0
2022-03-11 13:30:00,33.52,33.52,33.47,33.47,23141.0,31.9675,31.9675,31.9198,31.9198,23141.0
2022-03-11 14:00:00,33.47,33.49,33.45,33.49,46717.0,31.9198,31.9389,31.9008,31.9389,46717.0
2022-03-11 14:30:00,33.49,33.49,33.44,33.44,20068.0,31.9389,31.9389,31.8912,31.8912,20068.0
2022-03-11 15:00:00,33.44,33.44,33.4,33.42,72454.0,31.8912,31.8912,31.8531,31.8721,72454.0
2022-03-11 15:30:00,33.42,33.49,33.41,33.46,383179.0,31.8721,31.9389,31.8626,31.9103,383179.0
2022-03-14 09:30:00,32.43,32.55,32.36,32.51,292831.0,30.928,31.0424,30.8612,31.0043,292831.0
2022-03-14 10:00:00,32.5,32.56,32.48,32.53,138201.0,30.9948,31.052,30.9757,31.0234,138201.0
2022-03-14 10:30:00,32.52,32.52,32.42,32.42,71595.0,31.0138,31.0138,30.9185,30.9185,71595.0
2022-03-14 11:00:00,32.42,32.42,32.26,32.26,252551.0,30.9185,30.9185,30.7659,30.7659,252551.0
2022-03-14 11:30:00,32.27,32.28,32.15,32.15,115379.0,30.7754,30.7849,30.661,30.661,115379.0
2022-03-14 12:00:00,32.15,32.26,32.02,32.26,376335.0,30.661,30.7659,30.537,30.7659,376335.0
2022-03-14 12:30:00,32.27,32.3,32.13,32.13,146829.0,30.7754,30.804,30.6419,30.6419,146829.0
2022-03-14 13:00:00,32.12,32.12,32.06,32.06,122637.0,30.6324,30.6324,30.5751,30.5751,122637.0
2022-03-14 13:30:00,32.07,32.11,32.02,32.07,66037.0,30.5847,30.6228,30.537,30.5847,66037.0
2022-03-14 14:00:00,32.08,32.1,32.02,32.03,69384.0,30.5942,30.6133,30.537,30.5465,69384.0
2022-03-14 14:30:00,32.02,32.05,31.98,31.98,125551.0,30.537,30.5656,30.4988,30.4988,125551.0
2022-03-14 15:00:00,31.99,32.06,31.99,32.05,75992.0,30.5084,30.5751,30.5084,30.5656,75992.0
2022-03-14 15:30:00,32.05,32.09,32.01,32.06,251311.0,30.5656,30.6037,30.5275,30.5751,251311.0
2022-03-15 09:30:00,30.82,30.97,30.76,30.96,595859.0,29.3926,29.5356,29.3353,29.5261,595859.0
2022-03-15 10:00:00,30.97,31.17,30.91,31.17,209021.0,29.5356,29.7264,29.4784,29.7264,209021.0
2022-03-15 10:30:00,31.17,31.39,31.16,31.27,364946.0,29.7264,29.9362,29.7168,29.8217,364946.0
2022-03-15 11:00:00,31.23,31.29,31.11,31.27,394795.0,29.7836,29.8408,29.6691,29.8217,394795.0
2022-03-15 11:30:00,31.28,31.28,31.05,31.1,383767.0,29.8313,29.8313,29.6119,29.6596,383767.0
2022-03-15 12:00:00,31.11,31.13,31.03,31.07,316375.0,29.6691,29.6882,29.5928,29.631,316375.0
2022-03-15 12:30:00,31.07,31.07,30.88,30.93,374386.0,29.631,29.631,29.4498,29.4975,374386.0
2022-03-15 13:00:00,30.93,30.95,30.8,30.8,201350.0,29.4975,29.5165,29.3735,29.3735,201350.0
2022-03-15 13:30:00,30.79,30.82,30.66,30.66,257796.0,29.364,29.3926,29.24,29.24,257796.0
2022-03-15 14:00:00,30.65,30.65,30.52,30.64,401054.0,29.2304,29.2304,29.1065,29.2209,401054.0
2022-03-15 14:30:00,30.64,30.85,30.64,30.84,430014.0,29.2209,29.4212,29.2209,29.4116,430014.0
2022-03-15 15:00:00,30.84,30.95,30.82,30.91,512790.0,29.4116,29.5165,29.3926,29.4784,512790.0
2022-03-15 15:30:00,30.91,30.96,30.85,30.89,890757.0,29.4784,29.5261,29.4212,29.4593,890757.0
2022-03-16 09:30:00,33.68,33.8,33.57,33.79,654070.0,32.1201,32.2346,32.0152,32.225,654070.0
2022-03-16 10:00:00,33.8,34.01,33.71,34.01,604608.0,32.2346,32.4348,32.1487,32.4348,604608.0
2022-03-16 10:30:00,34.01,34.28,34.01,34.12,370868.0,32.4348,32.6923,32.4348,32.5397,370868.0
2022-03-16 11:00:00,34.11,34.13,33.91,33.93,262300.0,32.5302,32.5493,32.3395,32.3585,262300.0
2022-03-16 11:30:00,33.92,33.94,33.87,33.92,134710.0,32.349,32.3681,32.3013,32.349,134710.0
2022-03-16 12:00:00,33.92,33.97,33.92,33.97,88983.0,32.349,32.3967,32.349,32.3967,88983.0
2022-03-16 12:30:00,33.97,33.97,33.91,33.95,141453.0,32.3967,32.3967,32.3395,32.3776,141453.0
2022-03-16 13:00:00,33.95,33.95,33.72,33.73,117036.0,32.3776,32.3776,32.1583,32.1678,117036.0
2022-03-16 13:30:00,33.73,33.84,33.67,33.69,175689.0,32.1678,32.2727,32.1106,32.1296,175689.0
2022-03-16 14:00:00,33.69,33.7,33.44,33.53,262920.0,32.1296,32.1392,31.8912,31.9771,262920.0
2022-03-16 14:30:00,33.52,33.81,33.4,33.76,218295.0,31.9675,32.2441,31.8531,32.1964,218295.0
2022-03-16 15:00:00,33.75,33.78,33.67,33.73,302663.0,32.1869,32.2155,32.1106,32.1678,302663.0
2022-03-16 15:30:00,33.73,33.95,33.7,33.83,551036.0,32.1678,32.3776,32.1392,32.2632,551036.0
2022-03-17 09:30:00,33.0,33.23,32.97,33.23,491212.0,31.4716,31.6909,31.443,31.6909,491212.0
2022-03-17 10:00:00,33.23,33.3,33.2,33.27,100313.0,31.6909,31.7577,31.6623,31.7291,100313.0
2022-03-17 10:30:00,33.27,33.27,33.12,33.15,126318.0,31.7291,31.7291,31.586,31.6147,126318.0
2022-03-17 11:00:00,33.12,33.2,33.12,33.17,33089.0,31.586,31.6623,31.586,31.6337,33089.0
2022-03-17 11:30:00,33.18,33.26,33.18,33.26,52107.0,31.6433,31.7196,31.6433,31.7196,52107.0
2022-03-17 12:00:00,33.26,33.27,33.2,33.27,59590.0,31.7196,31.7291,31.6623,31.7291,59590.0
2022-03-17 12:30:00,33.26,33.28,33.23,33.27,45149.0,31.7196,31.7386,31.6909,31.7291,45149.0
2022-03-17 13:00:00,33.28,33.28,33.26,33.28,17809.0,31.7386,31.7386,31.7196,31.7386,17809.0
2022-03-17 13:30:00,33.28,33.33,33.27,33.31,26932.0,31.7386,31.7863,31.7291,31.7672,26932.0
2022-03-17 14:00:00,33.3,33.34,33.28,33.28,54889.0,31.7577,31.7959,31.7386,31.7386,54889.0
2022-03-17 14:30:00,33.27,33.34,33.27,33.34,23275.0,31.7291,31.7959,31.7291,31.7959,23275.0
2022-03-17 15:00:00,33.36,33.37,33.28,33.32,73079.0,31.8149,31.8245,31.7386,31.7768,73079.0
2022-03-17 15:30:00,33.32,33.36,33.3,33.36,104993.0,31.7768,31.8149,31.7577,31.8149,104993.0
2022-03-18 09:30:00,33.33,33.55,33.31,33.52,149770.0,31.7863,31.9961,31.7672,31.9675,149770.0
2022-03-18 10:00:00,33.52,33.7,33.52,33.65,111234.0,31.9675,32.1392,31.9675,32.0915,111234.0
2022-03-18 10:30:00,33.65,33.67,33.58,33.63,77453.0,32.0915,32.1106,32.0247,32.0724,77453.0
2022-03-18 11:00:00,33.63,33.66,33.59,33.62,137483.0,32.0724,32.101,32.0343,32.0629,137483.0
2022-03-18 11:30:00,33.62,33.74,33.62,33.74,90179.0,32.0629,32.1773,32.0629,32.1773,90179.0
2022-03-18 12:00:00,33.74,33.84,33.73,33.81,66354.0,32.1773,32.2727,32.1678,32.2441,66354.0
2022-03-18 12:30:00,33.82,33.9,33.82,33.9,28361.0,32.2536,32.3299,32.2536,32.3299,28361.0
2022-03-18 13:00:00,33.9,33.91,33.88,33.91,33062.0,32.3299,32.3395,32.3108,32.3395,33062.0
2022-03-18 13:30:00,33.91,33.91,33.85,33.87,43198.0,32.3395,32.3395,32.2822,32.3013,43198.0
2022-03-18 14:00:00,33.87,33.94,33.87,33.94,76895.0,32.3013,32.3681,32.3013,32.3681,76895.0
2022-03-18 14:30:00,33.93,33.97,33.93,33.95,27897.0,32.3585,32.3967,32.3585,32.3776,27897.0
2022-03-18 15:00:00,33.95,33.98,33.91,33.98,57275.0,32.3776,32.4062,32.3395,32.4062,57275.0
2022-03-18 15:30:00,33.98,34.02,33.94,33.98,204707.0,32.4062,32.4444,32.3681,32.4062,204707.0
2022-03-21 09:30:00,33.68,33.73,33.55,33.58,176748.0,32.1201,32.1678,31.9961,32.0247,176748.0
2022-03-21 10:00:00,33.58,33.58,33.41,33.41,126124.0,32.0247,32.0247,31.8626,31.8626,126124.0
2022-03-21 10:30:00,33.41,33.49,33.38,33.49,90240.0,31.8626,31.9389,31.834,31.9389,90240.0
2022-03-21 11:00:00,33.49,33.55,33.45,33.55,23896.0,31.9389,31.9961,31.9008,31.9961,23896.0
2022-03-21 11:30:00,33.55,33.55,33.51,33.54,39091.0,31.9961,31.9961,31.958,31.9866,39091.0
2022-03-21 12:00:00,33.55,33.58,33.51,33.55,29581.0,31.9961,32.0247,31.958,31.9961,29581.0
2022-03-21 12:30:00,33.54,33.54,33.45,33.48,31767.0,31.9866,31.9866,31.9008,31.9294,31767.0
2022-03-21 13:00:00,33.47,33.48,33.42,33.47,25421.0,31.9198,31.9294,31.8721,31.9198,25421.0
2022-03-21 13:30:00,33.47,33.54,33.47,33.53,43862.0,31.9198,31.9866,31.9198,31.9771,43862.0
2022-03-21 14:00:00,33.54,33.58,33.51,33.58,20743.0,31.9866,32.0247,31.958,32.0247,20743.0
2022-03-21 14:30:00,33.58,33.58,33.51,33.51,15858.0,32.0247,32.0247,31.958,31.958,15858.0
2022-03-21 15:00:00,33.51,33.56,33.51,33.55,25168.0,31.958,32.0057,31.958,31.9961,25168.0
2022-03-21 15:30:00,33.55,33.56,33.52,33.55,58311.0,31.9961,32.0057,31.9675,31.9961,58311.0
2022-03-22 09:30:00,33.58,33.67,33.54,33.64,227276.0,32.0247,32.1106,31.9866,32.082,227276.0
2022-03-22 10:00:00,33.65,33.7,33.63,33.7,27277.0,32.0915,32.1392,32.0724,32.1392,27277.0
2022-03-22 10:30:00,33.7,33.75,33.7,33.73,70229.0,32.1392,32.1869,32.1392,32.1678,70229.0
2022-03-22 11:00:00,33.74,33.75,33.7,33.7,61800.0,32.1773,32.1869,32.1392,32.1392,61800.0
2022-03-22 11:30:00,33.7,33.7,33.63,33.63,71325.0,32.1392,32.1392,32.0724,32.0724,71325.0
2022-03-22 12:00:00,33.63,33.68,33.63,33.65,43867.0,32.0724,32.1201,32.0724,32.0915,43867.0
2022-03-22 12:30:00,33.65,33.69,33.62,33.67,37378.0,32.0915,32.1296,32.0629,32.1106,37378.0
2022-03-22 13:00:00,33.67,33.7,33.67,33.69,24108.0,32.1106,32.1392,32.1106,32.1296,24108.0
2022-03-22 13:30:00,33.7,33.7,33.68,33.69,6288.0,32.1392,32.1392,32.1201,32.1296,6288.0
2022-03-22 14:00:00,33.69,33.7,33.65,33.65,7007.0,32.1296,32.1392,32.0915,32.0915,7007.0
2022-03-22 14:30:00,33.65,33.69,33.65,33.69,30231.0,32.0915,32.1296,32.0915,32.1296,30231.0
2022-03-22 15:00:00,33.69,33.7,33.66,33.67,36814.0,32.1296,32.1392,32.101,32.1106,36814.0
2022-03-22 15:30:00,33.67,33.72,33.67,33.7,54501.0,32.1106,32.1583,32.1106,32.1392,54501.0
2022-03-23 09:30:00,33.35,33.41,33.31,33.38,151398.0,31.8054,31.8626,31.7672,31.834,151398.0
2022-03-23 10:00:00,33.37,33.47,33.37,33.45,25478.0,31.8245,31.9198,31.8245,31.9008,25478.0
2022-03-23 10:30:00,33.46,33.46,33.4,33.45,15267.0,31.9103,31.9103,31.8531,31.9008,15267.0
2022-03-23 11:00:00,33.47,33.53,33.45,33.53,31755.0,31.9198,31.9771,31.9008,31.9771,31755.0
2022-03-23 11:30:00,33.53,33.59,33.52,33.57,26280.0,31.9771,32.0343,31.9675,32.0152,26280.0
2022-03-23 12:00:00,33.57,33.58,33.52,33.55,12997.0,32.0152,32.0247,31.9675,31.9961,12997.0
2022-03-23 12:30:00,33.55,33.55,33.49,33.53,13639.0,31.9961,31.9961,31.9389,31.9771,13639.0
2022-03-23 13:00:00,33.53,33.53,33.41,33.41,17783.0,31.9771,31.9771,31.8626,31.8626,17783.0
2022-03-23 13:30:00,33.41,33.45,33.41,33.44,19092.0,31.8626,31.9008,31.8626,31.8912,19092.0
2022-03-23 14:00:00,33.44,33.46,33.41,33.44,18442.0,31.8912,31.9103,31.8626,31.8912,18442.0
2022-03-23 14:30:00,33.42,33.48,33.41,33.47,15064.0,31.8721,31.9294,31.8626,31.9198,15064.0
2022-03-23 15:00:00,33.46,33.47,33.45,33.47,8130.0,31.9103,31.9198,31.9008,31.9198,8130.0
2022-03-23 15:30:00,33.46,33.49,33.43,33.47,136431.0,31.9103,31.9389,31.8817,31.9198,136431.0
2022-03-24 09:30:00,33.37,33.41,33.31,33.33,75691.0,31.8245,31.8626,31.7672,31.7863,75691.0
2022-03-24 10:00:00,33.34,33.35,33.3,33.32,46216.0,31.7959,31.8054,31.7577,31.7768,46216.0
2022-03-24 10:30:00,33.31,33.37,33.3,33.35,44671.0,31.7672,31.8245,31.7577,31.8054,44671.0
2022-03-24 11:00:00,33.34,33.45,33.34,33.44,45658.0,31.7959,31.9008,31.7959,31.8912,45658.0
2022-03-24 11:30:00,33.43,33.47,33.41,33.45,20097.0,31.8817,31.9198,31.8626,31.9008,20097.0
2022-03-24 12:00:00,33.44,33.47,33.41,33.45,15826.0,31.8912,31.9198,31.8626,31.9008,15826.0
2022-03-24 12:30:00,33.45,33.45,33.42,33.44,21637.0,31.9008,31.9008,31.8721,31.8912,21637.0
2022-03-24 13:00:00,33.42,33.42,33.4,33.41,23589.0,31.8721,31.8721,31.8531,31.8626,23589.0
2022-03-24 13:30:00,33.41,33.41,33.38,33.41,20683.0,31.8626,31.8626,31.834,31.8626,20683.0
2022-03-24 14:00:00,33.44,33.44,33.41,33.41,8314.0,31.8912,31.8912,31.8626,31.8626,8314.0
2022-03-24 14:30:00,33.42,33.42,33.4,33.42,11126.0,31.8721,31.8721,31.8531,31.8721,11126.0
2022-03-24 15:00:00,33.41,33.46,33.41,33.46,17500.0,31.8626,31.9103,31.8626,31.9103,17500.0
2022-03-24 15:30:00,33.47,33.47,33.44,33.46,123418.0,31.9198,31.9198,31.8912,31.9103,123418.0
2022-03-25 09:30:00,32.86,32.86,32.77,32.81,110638.0,31.3381,31.3381,31.2523,31.2904,110638.0
2022-03-25 10:00:00,32.8,32.84,32.75,32.84,58443.0,31.2809,31.319,31.2332,31.319,58443.0
2022-03-25 10:30:00,32.85,32.89,32.84,32.84,49539.0,31.3285,31.3667,31.319,31.319,49539.0
2022-03-25 11:00:00,32.84,32.84,32.72,32.74,27900.0,31.319,31.319,31.2046,31.2236,27900.0
2022-03-25 11:30:00,32.72,32.76,32.72,32.72,13900.0,31.2046,31.2427,31.2046,31.2046,13900.0
2022-03-25 12:00:00,32.73,32.78,32.72,32.77,17578.0,31.2141,31.2618,31.2046,31.2523,17578.0
2022-03-25 12:30:00,32.77,32.79,32.76,32.79,10322.0,31.2523,31.2713,31.2427,31.2713,10322.0
2022-03-25 13:00:00,32.79,32.81,32.78,32.79,16127.0,31.2713,31.2904,31.2618,31.2713,16127.0
2022-03-25 13:30:00,32.8,32.82,32.8,32.82,8385.0,31.2809,31.2999,31.2809,31.2999,8385.0
2022-03-25 14:00:00,32.82,32.82,32.81,32.82,300.0,31.2999,31.2999,31.2904,31.2999,300.0
2022-03-25 14:30:00,32.82,32.82,32.81,32.82,10700.0,31.2999,31.2999,31.2904,31.2999,10700.0
2022-03-25 15:00:00,32.83,32.83,32.78,32.79,22007.0,31.3095,31.3095,31.2618,31.2713,22007.0
2022-03-25 15:30:00,32.8,32.85,32.79,32.85,67643.0,31.2809,31.3285,31.2713,31.3285,67643.0
2022-03-28 09:30:00,32.6,32.66,32.54,32.59,131850.0,31.0901,31.1473,31.0329,31.0806,131850.0
2022-03-28 10:00:00,32.59,32.59,32.5,32.51,70055.0,31.0806,31.0806,30.9948,31.0043,70055.0
2022-03-28 10:30:00,32.52,32.56,32.5,32.56,32664.0,31.0138,31.052,30.9948,31.052,32664.0
2022-03-28 11:00:00,32.54,32.56,32.51,32.55,48611.0,31.0329,31.052,31.0043,31.0424,48611.0
2022-03-28 11:30:00,32.53,32.53,32.47,32.47,28712.0,31.0234,31.0234,30.9661,30.9661,28712.0
2022-03-28 12:00:00,32.47,32.51,32.46,32.51,7027.0,30.9661,31.0043,30.9566,31.0043,7027.0
2022-03-28 12:30:00,32.5,32.53,32.5,32.53,10096.0,30.9948,31.0234,30.9948,31.0234,10096.0
2022-03-28 13:00:00,32.53,32.58,32.53,32.58,3505.0,31.0234,31.0711,31.0234,31.0711,3505.0
2022-03-28 13:30:00,32.57,32.58,32.52,32.53,27965.0,31.0615,31.0711,31.0138,31.0234,27965.0
2022-03-28 14:00:00,32.53,32.54,32.52,32.54,6400.0,31.0234,31.0329,31.0138,31.0329,6400.0
2022-03-28 14:30:00,32.55,32.6,32.55,32.6,12999.0,31.0424,31.0901,31.0424,31.0901,12999.0
2022-03-28 15:00:00,32.61,32.62,32.58,32.59,23481.0,31.0997,31.1092,31.0711,31.0806,23481.0
2022-03-28 15:30:00,32.59,32.59,32.55,32.59,108110.0,31.0806,31.0806,31.0424,31.0806,108110.0
2022-03-29 09:30:00,32.69,32.71,32.62,32.7,103741.0,31.176,31.195,31.1092,31.1855,103741.0
2022-03-29 10:00:00,32.7,32.7,32.62,32.65,55060.0,31.1855,31.1855,31.1092,31.1378,55060.0
2022-03-29 10:30:00,32.65,32.66,32.6,32.65,29699.0,31.1378,31.1473,31.0901,31.1378,29699.0
2022-03-29 11:00:00,32.64,32.64,32.6,32.6,29287.0,31.1283,31.1283,31.0901,31.0901,29287.0
2022-03-29 11:30:00,32.61,32.62,32.59,32.6,19367.0,31.0997,31.1092,31.0806,31.0901,19367.0
2022-03-29 12:00:00,32.59,32.6,32.56,32.57,31683.0,31.0806,31.0901,31.052,31.0615,31683.0
2022-03-29 12:30:00,32.57,32.59,32.53,32.54,13967.0,31.0615,31.0806,31.0234,31.0329,13967.0
2022-03-29 13:00:00,32.54,32.55,32.52,32.55,43985.0,31.0329,31.0424,31.0138,31.0424,43985.0
2022-03-29 13:30:00,32.55,32.59,32.55,32.59,4000.0,31.0424,31.0806,31.0424,31.0806,4000.0
2022-03-29 14:00:00,32.59,32.63,32.59,32.63,4468.0,31.0806,31.1187,31.0806,31.1187,4468.0
2022-03-29 14:30:00,32.63,32.66,32.62,32.66,20484.0,31.1187,31.1473,31.1092,31.1473,20484.0
2022-03-29 15:00:00,32.65,32.65,32.63,32.65,32117.0,31.1378,31.1378,31.1187,31.1378,32117.0
2022-03-29 15:30:00,32.66,32.68,32.63,32.68,99330.0,31.1473,31.1664,31.1187,31.1664,99330.0
2022-03-30 09:30:00,33.42,33.48,33.41,33.45,329991.0,31.8721,31.9294,31.8626,31.9008,329991.0
2022-03-30 10:00:00,33.45,33.52,33.44,33.52,107407.0,31.9008,31.9675,31.8912,31.9675,107407.0
2022-03-30 10:30:00,33.52,33.53,33.49,33.49,54664.0,31.9675,31.9771,31.9389,31.9389,54664.0
2022-03-30 11:00:00,33.49,33.51,33.45,33.51,169797.0,31.9389,31.958,31.9008,31.958,169797.0
2022-03-30 11:30:00,33.51,33.55,33.51,33.53,80435.0,31.958,31.9961,31.958,31.9771,80435.0
2022-03-30 12:00:00,33.53,33.55,33.52,33.53,102377.0,31.9771,31.9961,31.9675,31.9771,102377.0
2022-03-30 12:30:00,33.52,33.54,33.52,33.52,13745.0,31.9675,31.9866,31.9675,31.9675,13745.0
2022-03-30 13:00:00,33.52,33.52,33.51,33.51,75112.0,31.9675,31.9675,31.958,31.958,75112.0
2022-03-30 13:30:00,33.5,33.51,33.47,33.47,23398.0,31.9484,31.958,31.9198,31.9198,23398.0
2022-03-30 14:00:00,33.46,33.49,33.46,33.48,65018.0,31.9103,31.9389,31.9103,31.9294,65018.0
2022-03-30 14:30:00,33.48,33.49,33.45,33.45,49059.0,31.9294,31.9389,31.9008,31.9008,49059.0
2022-03-30 15:00:00,33.45,33.46,33.44,33.45,88623.0,31.9008,31.9103,31.8912,31.9008,88623.0
2022-03-30 15:30:00,33.45,33.53,33.45,33.48,254075.0,31.9008,31.9771,31.9008,31.9294,254075.0
2022-03-31 09:30:00,33.27,33.27,33.19,33.24,155305.0,31.7291,31.7291,31.6528,31.7005,155305.0
2022-03-31 10:00:00,33.2,33.22,33.18,33.2,53321.0,31.6623,31.6814,31.6433,31.6623,53321.0
2022-03-31 10:30:00,33.2,33.28,33.2,33.27,70941.0,31.6623,31.7386,31.6623,31.7291,70941.0
2022-03-31 11:00:00,33.26,33.26,33.19,33.2,88958.0,31.7196,31.7196,31.6528,31.6623,88958.0
2022-03-31 11:30:00,33.19,33.2,33.18,33.19,13169.0,31.6528,31.6623,31.6433,31.6528,13169.0
2022-03-31 12:00:00,33.19,33.19,33.16,33.17,40385.0,31.6528,31.6528,31.6242,31.6337,40385.0
2022-03-31 12:30:00,33.17,33.19,33.16,33.19,29579.0,31.6337,31.6528,31.6242,31.6528,29579.0
2022-03-31 13:00:00,33.19,33.2,33.17,33.19,24596.0,31.6528,31.6623,31.6337,31.6528,24596.0
2022-03-31 13:30:00,33.19,33.2,33.17,33.2,26677.0,31.6528,31.6623,31.6337,31.6623,26677.0
2022-03-31 14:00:00,33.2,33.2,33.16,33.17,15678.0,31.6623,31.6623,31.6242,31.6337,15678.0
2022-03-31 14:30:00,33.17,33.19,33.16,33.18,28192.0,31.6337,31.6528,31.6242,31.6433,28192.0
2022-03-31 15:00:00,33.19,33.22,33.16,33.16,30880.0,31.6528,31.6814,31.6242,31.6242,30880.0
2022-03-31 15:30:00,33.16,33.16,33.08,33.09,201268.0,31.6242,31.6242,31.5479,31.5574,201268.0
2022-04-01 09:30:00,33.68,33.82,33.68,33.71,109329.0,32.1201,32.2536,32.1201,32.1487,109329.0
2022-04-01 10:00:00,33.71,33.72,33.68,33.7,69887.0,32.1487,32.1583,32.1201,32.1392,69887.0
2022-04-01 10:30:00,33.69,33.69,33.62,33.67,26567.0,32.1296,32.1296,32.0629,32.1106,26567.0
2022-04-01 11:00:00,33.68,33.68,33.63,33.63,23696.0,32.1201,32.1201,32.0724,32.0724,23696.0
2022-04-01 11:30:00,33.64,33.64,33.61,33.61,15530.0,32.082,32.082,32.0533,32.0533,15530.0
2022-04-01 12:00:00,33.61,33.61,33.59,33.6,11397.0,32.0533,32.0533,32.0343,32.0438,11397.0
2022-04-01 12:30:00,33.58,33.59,33.55,33.56,12011.0,32.0247,32.0343,31.9961,32.0057,12011.0
2022-04-01 13:00:00,33.56,33.56,33.52,33.55,14360.0,32.0057,32.0057,31.9675,31.9961,14360.0
2022-04-01 13:30:00,33.55,33.6,33.54,33.6,14516.0,31.9961,32.0438,31.9866,32.0438,14516.0
2022-04-01 14:00:00,33.6,33.64,33.6,33.64,25519.0,32.0438,32.082,32.0438,32.082,25519.0
2022-04-01 14:30:00,33.65,33.65,33.61,33.61,29358.0,32.0915,32.0915,32.0533,32.0533,29358.0
2022-04-01 15:00:00,33.61,33.62,33.59,33.6,15259.0,32.0533,32.0629,32.0343,32.0438,15259.0
2022-04-01 15:30:00,33.62,33.7,33.59,33.7,76241.0,32.0629,32.1392,32.0343,32.1392,76241.0
2022-04-04 09:30:00,33.65,33.73,33.61,33.72,71642.0,32.0915,32.1678,32.0533,32.1583,71642.0
2022-04-04 10:00:00,33.7,33.73,33.67,33.7,39389.0,32.1392,32.1678,32.1106,32.1392,39389.0
2022-04-04 10:30:00,33.7,33.74,33.7,33.73,73607.0,32.1392,32.1773,32.1392,32.1678,73607.0
2022-04-04 11:00:00,33.74,33.77,33.74,33.76,42426.0,32.1773,32.2059,32.1773,32.1964,42426.0
2022-04-04 11:30:00,33.75,33.76,33.74,33.76,16345.0,32.1869,32.1964,32.1773,32.1964,16345.0
2022-04-04 12:00:00,33.77,33.78,33.74,33.74,15700.0,32.2059,32.2155,32.1773,32.1773,15700.0
2022-04-04 12:30:00,33.74,33.74,33.7,33.72,40609.0,32.1773,32.1773,32.1392,32.1583,40609.0
2022-04-04 13:00:00,33.72,33.73,33.72,33.73,15400.0,32.1583,32.1678,32.1583,32.1678,15400.0
2022-04-04 13:30:00,33.73,33.74,33.73,33.74,5700.0,32.1678,32.1773,32.1678,32.1773,5700.0
2022-04-04 14:00:00,33.74,33.77,33.73,33.77,44909.0,32.1773,32.2059,32.1678,32.2059,44909.0
2022-04-04 14:30:00,33.77,33.77,33.76,33.76,5122.0,32.2059,32.2059,32.1964,32.1964,5122.0
2022-04-04 15:00:00,33.76,33.77,33.75,33.76,9190.0,32.1964,32.2059,32.1869,32.1964,9190.0
2022-04-04 15:30:00,33.76,33.81,33.74,33.81,235419.0,32.1964,32.2441,32.1773,32.2441,235419.0
2022-04-05 09:30:00,33.73,33.76,33.6,33.67,289112.0,32.1678,32.1964,32.0438,32.1106,289112.0
2022-04-05 10:00:00,33.67,33.69,33.49,33.52,245301.0,32.1106,32.1296,31.9389,31.9675,245301.0
2022-04-05 10:30:00,33.52,33.59,33.49,33.59,37365.0,31.9675,32.0343,31.9389,32.0343,37365.0
2022-04-05 11:00:00,33.59,33.59,33.53,33.53,29950.0,32.0343,32.0343,31.9771,31.9771,29950.0
2022-04-05 11:30:00,33.55,33.56,33.43,33.43,12200.0,31.9961,32.0057,31.8817,31.8817,12200.0
2022-04-05 12:00:00,33.43,33.45,33.37,33.39,83208.0,31.8817,31.9008,31.8245,31.8435,83208.0
2022-04-05 12:30:00,33.4,33.43,33.4,33.42,36284.0,31.8531,31.8817,31.8531,31.8721,36284.0
2022-04-05 13:00:00,33.43,33.46,33.43,33.45,23220.0,31.8817,31.9103,31.8817,31.9008,23220.0
2022-04-05 13:30:00,33.44,33.44,33.4,33.41,36096.0,31.8912,31.8912,31.8531,31.8626,36096.0
2022-04-05 14:00:00,33.42,33.45,33.41,33.44,110820.0,31.8721,31.9008,31.8626,31.8912,110820.0
2022-04-05 14:30:00,33.43,33.45,33.4,33.4,208499.0,31.8817,31.9008,31.8531,31.8531,208499.0
2022-04-05 15:00:00,33.4,33.41,33.34,33.34,111794.0,31.8531,31.8626,31.7959,31.7959,111794.0
2022-04-05 15:30:00,33.33,33.33,33.28,33.29,236360.0,31.7863,31.7863,31.7386,31.7482,236360.0
2022-04-06 09:30:00,33.46,33.46,33.27,33.27,165573.0,31.9103,31.9103,31.7291,31.7291,165573.0
2022-04-06 10:00:00,33.28,33.34,33.26,33.33,36973.0,31.7386,31.7959,31.7196,31.7863,36973.0
2022-04-06 10:30:00,33.33,33.36,33.29,33.31,92030.0,31.7863,31.8149,31.7482,31.7672,92030.0
2022-04-06 11:00:00,33.31,33.34,33.29,33.29,27482.0,31.7672,31.7959,31.7482,31.7482,27482.0
2022-04-06 11:30:00,33.29,33.34,33.28,33.34,12094.0,31.7482,31.7959,31.7386,31.7959,12094.0
2022-04-06 12:00:00,33.34,33.34,33.28,33.28,37651.0,31.7959,31.7959,31.7386,31.7386,37651.0
2022-04-06 12:30:00,33.29,33.3,33.28,33.3,4700.0,31.7482,31.7577,31.7386,31.7577,4700.0
2022-04-06 13:00:00,33.3,33.31,33.3,33.31,8115.0,31.7577,31.7672,31.7577,31.7672,8115.0
2022-04-06 13:30:00,33.31,33.34,33.31,33.31,20902.0,31.7672,31.7959,31.7672,31.7672,20902.0
2022-04-06 14:00:00,33.3,33.36,33.2,33.24,71197.0,31.7577,31.8149,31.6623,31.7005,71197.0
2022-04-06 14:30:00,33.25,33.34,33.25,33.34,47110.0,31.71,31.7959,31.71,31.7959,47110.0
2022-04-06 15:00:00,33.39,33.39,33.28,33.3,139074.0,31.8435,31.8435,31.7386,31.7577,139074.0
2022-04-06 15:30:00,33.3,33.34,33.28,33.32,129961.0,31.7577,31.7959,31.7386,31.7768,129961.0
2022-04-07 09:30:00,33.02,33.09,33.02,33.03,115638.0,31.4907,31.5574,31.4907,31.5002,115638.0
2022-04-07 10:00:00,33.03,33.05,32.98,33.0,65675.0,31.5002,31.5193,31.4525,31.4716,65675.0
2022-04-07 10:30:00,33.01,33.03,32.98,32.99,45310.0,31.4811,31.5002,31.4525,31.4621,45310.0
2022-04-07 11:00:00,32.99,33.01,32.95,32.95,26521.0,31.4621,31.4811,31.4239,31.4239,26521.0
2022-04-07 11:30:00,32.95,32.97,32.94,32.94,56921.0,31.4239,31.443,31.4144,31.4144,56921.0
2022-04-07 12:00:00,32.95,32.96,32.95,32.96,16212.0,31.4239,31.4335,31.4239,31.4335,16212.0
2022-04-07 12:30:00,32.95,32.97,32.95,32.95,7770.0,31.4239,31.443,31.4239,31.4239,7770.0
2022-04-07 13:00:00,32.95,33.02,32.95,33.02,79944.0,31.4239,31.4907,31.4239,31.4907,79944.0
2022-04-07 13:30:00,33.02,33.04,33.01,33.04,27174.0,31.4907,31.5097,31.4811,31.5097,27174.0
2022-04-07 14:00:00,33.05,33.05,33.02,33.03,44129.0,31.5193,31.5193,31.4907,31.5002,44129.0
2022-04-07 14:30:00,33.03,33.08,33.02,33.08,21059.0,31.5002,31.5479,31.4907,31.5479,21059.0
2022-04-07 15:00:00,33.08,33.09,33.05,33.06,22257.0,31.5479,31.5574,31.5193,31.5288,22257.0
2022-04-07 15:30:00,33.06,33.09,33.03,33.04,328594.0,31.5288,31.5574,31.5002,31.5097,328594.0
2022-04-08 09:30:00,33.14,33.21,33.1,33.11,196606.0,31.6051,31.6719,31.567,31.5765,196606.0
2022-04-08 10:00:00,33.11,33.2,33.11,33.2,56698.0,31.5765,31.6623,31.5765,31.6623,56698.0
2022-04-08 10:30:00,33.21,33.22,33.18,33.22,14573.0,31.6719,31.6814,31.6433,31.6814,14573.0
2022-04-08 11:00:00,33.22,33.23,33.18,33.18,66216.0,31.6814,31.6909,31.6433,31.6433,66216.0
2022-04-08 11:30:00,33.17,33.19,33.16,33.18,107215.0,31.6337,31.6528,31.6242,31.6433,107215.0
2022-04-08 12:00:00,33.18,33.22,33.16,33.22,25106.0,31.6433,31.6814,31.6242,31.6814,25106.0
2022-04-08 12:30:00,33.22,33.22,33.18,33.19,61882.0,31.6814,31.6814,31.6433,31.6528,61882.0
2022-04-08 13:00:00,33.19,33.19,33.15,33.15,27200.0,31.6528,31.6528,31.6147,31.6147,27200.0
2022-04-08 13:30:00,33.15,33.16,33.14,33.15,19800.0,31.6147,31.6242,31.6051,31.6147,19800.0
2022-04-08 14:00:00,33.14,33.15,33.09,33.09,26175.0,31.6051,31.6147,31.5574,31.5574,26175.0
2022-04-08 14:30:00,33.09,33.12,33.09,33.11,30414.0,31.5574,31.586,31.5574,31.5765,30414.0
2022-04-08 15:00:00,33.1,33.15,33.1,33.13,20278.0,31.567,31.6147,31.567,31.5956,20278.0
2022-04-08 15:30:00,33.13,33.13,33.1,33.1,64839.0,31.5956,31.5956,31.567,31.567,64839.0
2022-04-11 09:30:00,32.23,32.28,32.16,32.27,151728.0,30.7373,30.7849,30.6705,30.7754,151728.0
2022-04-11 10:00:00,32.28,32.31,32.24,32.24,107064.0,30.7849,30.8136,30.7468,30.7468,107064.0
2022-04-11 10:30:00,32.24,32.24,32.21,32.21,55427.0,30.7468,30.7468,30.7182,30.7182,55427.0
2022-04-11 11:00:00,32.2,32.22,32.2,32.2,24539.0,30.7087,30.7277,30.7087,30.7087,24539.0
2022-04-11 11:30:00,32.2,32.23,32.2,32.2,37424.0,30.7087,30.7373,30.7087,30.7087,37424.0
2022-04-11 12:00:00,32.2,32.2,32.19,32.19,12926.0,30.7087,30.7087,30.6991,30.6991,12926.0
2022-04-11 12:30:00,32.19,32.2,32.17,32.19,37077.0,30.6991,30.7087,30.68,30.6991,37077.0
2022-04-11 13:00:00,32.19,32.2,32.19,32.19,14552.0,30.6991,30.7087,30.6991,30.6991,14552.0
2022-04-11 13:30:00,32.19,32.19,32.18,32.19,6539.0,30.6991,30.6991,30.6896,30.6991,6539.0
2022-04-11 14:00:00,32.18,32.18,32.16,32.17,10886.0,30.6896,30.6896,30.6705,30.68,10886.0
2022-04-11 14:30:00,32.17,32.19,32.16,32.19,39347.0,30.68,30.6991,30.6705,30.6991,39347.0
2022-04-11 15:00:00,32.19,32.2,32.15,32.15,11024.0,30.6991,30.7087,30.661,30.661,11024.0
2022-04-11 15:30:00,32.15,32.15,32.06,32.07,115993.0,30.661,30.661,30.5751,30.5847,115993.0
2022-04-12 09:30:00,32.73,32.83,32.71,32.83,180663.0,31.2141,31.3095,31.195,31.3095,180663.0
2022-04-12 10:00:00,32.83,32.84,32.78,32.79,127358.0,31.3095,31.319,31.2618,31.2713,127358.0
2022-04-12 10:30:00,32.77,32.79,32.74,32.76,73923.0,31.2523,31.2713,31.2236,31.2427,73923.0
2022-04-12 11:00:00,32.76,32.81,32.75,32.81,61061.0,31.2427,31.2904,31.2332,31.2904,61061.0
2022-04-12 11:30:00,32.81,32.82,32.8,32.8,164747.0,31.2904,31.2999,31.2809,31.2809,164747.0
2022-04-12 12:00:00,32.8,32.81,32.77,32.78,100635.0,31.2809,31.2904,31.2523,31.2618,100635.0
2022-04-12 12:30:00,32.78,32.78,32.76,32.77,120272.0,31.2618,31.2618,31.2427,31.2523,120272.0
2022-04-12 13:00:00,32.77,32.78,32.75,32.75,78695.0,31.2523,31.2618,31.2332,31.2332,78695.0
2022-04-12 13:30:00,32.75,32.77,32.69,32.69,65214.0,31.2332,31.2523,31.176,31.176,65214.0
2022-04-12 14:00:00,32.68,32.72,32.66,32.66,36913.0,31.1664,31.2046,31.1473,31.1473,36913.0
2022-04-12 14:30:00,32.66,32.69,32.66,32.68,59829.0,31.1473,31.176,31.1473,31.1664,59829.0
2022-04-12 15:00:00,32.67,32.67,32.63,32.63,53268.0,31.1569,31.1569,31.1187,31.1187,53268.0
2022-04-12 15:30:00,32.63,32.69,32.63,32.66,350665.0,31.1187,31.176,31.1187,31.1473,350665.0
2022-04-13 09:30:00,32.45,32.63,32.45,32.6,89819.0,30.9471,31.1187,30.9471,31.0901,89819.0
2022-04-13 10:00:00,32.6,32.62,32.59,32.6,27712.0,31.0901,31.1092,31.0806,31.0901,27712.0
2022-04-13 10:30:00,32.6,32.63,32.59,32.62,16271.0,31.0901,31.1187,31.0806,31.1092,16271.0
2022-04-13 11:00:00,32.62,32.65,32.6,32.65,9440.0,31.1092,31.1378,31.0901,31.1378,9440.0
2022-04-13 11:30:00,32.66,32.69,32.65,32.69,21188.0,31.1473,31.176,31.1378,31.176,21188.0
2022-04-13 12:00:00,32.68,32.69,32.67,32.69,29282.0,31.1664,31.176,31.1569,31.176,29282.0
2022-04-13 12:30:00,32.7,32.71,32.69,32.7,20967.0,31.1855,31.195,31.176,31.1855,20967.0
2022-04-13 13:00:00,32.69,32.7,32.68,32.7,12392.0,31.176,31.1855,31.1664,31.1855,12392.0
2022-04-13 13:30:00,32.7,32.7,32.67,32.67,9506.0,31.1855,31.1855,31.1569,31.1569,9506.0
2022-04-13 14:00:00,32.67,32.7,32.67,32.7,86678.0,31.1569,31.1855,31.1569,31.1855,86678.0
2022-04-13 14:30:00,32.7,32.73,32.69,32.73,74437.0,31.1855,31.2141,31.176,31.2141,74437.0
2022-04-13 15:00:00,32.72,32.73,32.72,32.73,47000.0,31.2046,31.2141,31.2046,31.2141,47000.0
2022-04-13 15:30:00,32.73,32.73,32.69,32.69,138137.0,31.2141,31.2141,31.176,31.176,138137.0
2022-04-14 09:30:00,32.85,32.85,32.71,32.74,152459.0,31.3285,31.3285,31.195,31.2236,152459.0
2022-04-14 10:00:00,32.74,32.78,32.74,32.76,43512.0,31.2236,31.2618,31.2236,31.2427,43512.0
2022-04-14 10:30:00,32.78,32.78,32.73,32.76,69905.0,31.2618,31.2618,31.2141,31.2427,69905.0
2022-04-14 11:00:00,32.75,32.78,32.75,32.77,45000.0,31.2332,31.2618,31.2332,31.2523,45000.0
2022-04-14 11:30:00,32.77,32.77,32.72,32.72,35921.0,31.2523,31.2523,31.2046,31.2046,35921.0
2022-04-14 12:00:00,32.72,32.76,32.72,32.73,24831.0,31.2046,31.2427,31.2046,31.2141,24831.0
2022-04-14 12:30:00,32.73,32.73,32.71,32.73,14187.0,31.2141,31.2141,31.195,31.2141,14187.0
2022-04-14 13:00:00,32.73,32.75,32.73,32.74,15441.0,31.2141,31.2332,31.2141,31.2236,15441.0
2022-04-14 13:30:00,32.75,32.78,32.75,32.78,8600.0,31.2332,31.2618,31.2332,31.2618,8600.0
2022-04-14 14:00:00,32.79,32.79,32.77,32.77,28800.0,31.2713,31.2713,31.2523,31.2523,28800.0
2022-04-14 14:30:00,32.77,32.77,32.75,32.75,7542.0,31.2523,31.2523,31.2332,31.2332,7542.0
2022-04-14 15:00:00,32.75,32.77,32.74,32.77,10079.0,31.2332,31.2523,31.2236,31.2523,10079.0
2022-04-14 15:30:00,32.77,32.77,32.73,32.74,78016.0,31.2523,31.2523,31.2141,31.2236,78016.0
2022-04-18 09:30:00,32.61,32.66,32.57,32.58,94492.0,31.0997,31.1473,31.0615,31.0711,94492.0
2022-04-18 10:00:00,32.57,32.69,32.57,32.67,60708.0,31.0615,31.176,31.0615,31.1569,60708.0
2022-04-18 10:30:00,32.67,32.69,32.65,32.65,40584.0,31.1569,31.176,31.1378,31.1378,40584.0
2022-04-18 11:00:00,32.65,32.66,32.63,32.63,39404.0,31.1378,31.1473,31.1187,31.1187,39404.0
2022-04-18 11:30:00,32.63,32.63,32.59,32.6,96636.0,31.1187,31.1187,31.0806,31.0901,96636.0
2022-04-18 12:00:00,32.61,32.62,32.57,32.58,43810.0,31.0997,31.1092,31.0615,31.0711,43810.0
2022-04-18 12:30:00,32.58,32.6,32.56,32.6,19528.0,31.0711,31.0901,31.052,31.0901,19528.0
2022-04-18 13:00:00,32.6,32.63,32.6,32.63,70730.0,31.0901,31.1187,31.0901,31.1187,70730.0
2022-04-18 13:30:00,32.63,32.67,32.63,32.65,42677.0,31.1187,31.1569,31.1187,31.1378,42677.0
2022-04-18 14:00:00,32.66,32.67,32.65,32.66,216769.0,31.1473,31.1569,31.1378,31.1473,216769.0
2022-04-18 14:30:00,32.66,32.67,32.66,32.67,203302.0,31.1473,31.1569,31.1473,31.1569,203302.0
2022-04-18 15:00:00,32.66,32.66,32.62,32.62,232024.0,31.1473,31.1473,31.1092,31.1092,232024.0
2022-04-18 15:30:00,32.62,32.65,32.58,32.65,127322.0,31.1092,31.1378,31.0711,31.1378,127322.0
2022-04-19 09:30:00,32.2,32.2,32.04,32.12,277965.0,30.7087,30.7087,30.5561,30.6324,277965.0
2022-04-19 10:00:00,32.11,32.19,32.1,32.19,59045.0,30.6228,30.6991,30.6133,30.6991,59045.0
2022-04-19 10:30:00,32.18,32.2,32.17,32.2,21293.0,30.6896,30.7087,30.68,30.7087,21293.0
2022-04-19 11:00:00,32.19,32.2,32.18,32.2,35991.0,30.6991,30.7087,30.6896,30.7087,35991.0
2022-04-19 11:30:00,32.2,32.23,32.2,32.22,12400.0,30.7087,30.7373,30.7087,30.7277,12400.0
2022-04-19 12:00:00,32.21,32.22,32.2,32.2,29861.0,30.7182,30.7277,30.7087,30.7087,29861.0
2022-04-19 12:30:00,32.2,32.2,32.19,32.19,6043.0,30.7087,30.7087,30.6991,30.6991,6043.0
2022-04-19 13:00:00,32.19,32.19,32.15,32.16,6852.0,30.6991,30.6991,30.661,30.6705,6852.0
2022-04-19 13:30:00,32.16,32.16,32.13,32.16,24408.0,30.6705,30.6705,30.6419,30.6705,24408.0
2022-04-19 14:00:00,32.15,32.16,32.13,32.13,91658.0,30.661,30.6705,30.6419,30.6419,91658.0
2022-04-19 14:30:00,32.14,32.16,32.13,32.13,16417.0,30.6514,30.6705,30.6419,30.6419,16417.0
2022-04-19 15:00:00,32.13,32.16,32.13,32.16,23669.0,30.6419,30.6705,30.6419,30.6705,23669.0
2022-04-19 15:30:00,32.16,32.21,32.15,32.19,144858.0,30.6705,30.7182,30.661,30.6991,144858.0
2022-04-20 09:30:00,31.74,31.74,31.54,31.54,212847.0,30.27,30.27,30.0792,30.0792,212847.0
2022-04-20 10:00:00,31.55,31.56,31.53,31.53,85120.0,30.0888,30.0983,30.0697,30.0697,85120.0
2022-04-20 10:30:00,31.54,31.55,31.52,31.55,68907.0,30.0792,30.0888,30.0601,30.0888,68907.0
2022-04-20 11:00:00,31.54,31.54,31.48,31.49,44413.0,30.0792,30.0792,30.022,30.0315,44413.0
2022-04-20 11:30:00,31.5,31.52,31.5,31.51,34915.0,30.0411,30.0601,30.0411,30.0506,34915.0
2022-04-20 12:00:00,31.52,31.52,31.48,31.48,2545.0,30.0601,30.0601,30.022,30.022,2545.0
2022-04-20 12:30:00,31.49,31.55,31.49,31.54,20200.0,30.0315,30.0888,30.0315,30.0792,20200.0
2022-04-20 13:00:00,31.54,31.57,31.54,31.55,52115.0,30.0792,30.1078,30.0792,30.0888,52115.0
2022-04-20 13:30:00,31.56,31.59,31.56,31.56,14576.0,30.0983,30.1269,30.0983,30.0983,14576.0
2022-04-20 14:00:00,31.56,31.58,31.56,31.56,15431.0,30.0983,30.1174,30.0983,30.0983,15431.0
2022-04-20 14:30:00,31.55,31.56,31.52,31.55,21200.0,30.0888,30.0983,30.0601,30.0888,21200.0
2022-04-20 15:00:00,31.55,31.57,31.55,31.56,69371.0,30.0888,30.1078,30.0888,30.0983,69371.0
2022-04-20 15:30:00,31.55,31.61,31.55,31.59,101364.0,30.0888,30.146,30.0888,30.1269,101364.0
2022-04-21 09:30:00,31.01,31.02,30.85,30.85,124904.0,29.5738,29.5833,29.4212,29.4212,124904.0
2022-04-21 10:00:00,30.85,30.86,30.8,30.84,109356.0,29.4212,29.4307,29.3735,29.4116,109356.0
2022-04-21 10:30:00,30.85,30.86,30.8,30.81,16760.0,29.4212,29.4307,29.3735,29.383,16760.0
2022-04-21 11:00:00,30.81,30.82,30.78,30.78,56493.0,29.383,29.3926,29.3544,29.3544,56493.0
2022-04-21 11:30:00,30.77,30.77,30.7,30.71,74545.0,29.3449,29.3449,29.2781,29.2877,74545.0
2022-04-21 12:00:00,30.71,30.73,30.67,30.68,188046.0,29.2877,29.3067,29.2495,29.2591,188046.0
2022-04-21 12:30:00,30.68,30.69,30.63,30.65,135829.0,29.2591,29.2686,29.2114,29.2304,135829.0
2022-04-21 13:00:00,30.65,30.7,30.63,30.7,125760.0,29.2304,29.2781,29.2114,29.2781,125760.0
2022-04-21 13:30:00,30.7,30.71,30.66,30.66,38681.0,29.2781,29.2877,29.24,29.24,38681.0
2022-04-21 14:00:00,30.65,30.65,30.63,30.64,13400.0,29.2304,29.2304,29.2114,29.2209,13400.0
2022-04-21 14:30:00,30.64,30.68,30.61,30.63,49677.0,29.2209,29.2591,29.1923,29.2114,49677.0
2022-04-21 15:00:00,30.63,30.68,30.61,30.68,136948.0,29.2114,29.2591,29.1923,29.2591,136948.0
2022-04-21 15:30:00,30.68,30.73,30.65,30.73,289704.0,29.2591,29.3067,29.2304,29.3067,289704.0
2022-04-22 09:30:00,30.83,30.83,30.67,30.74,326009.0,29.4021,29.4021,29.2495,29.3163,326009.0
2022-04-22 10:00:00,30.75,30.85,30.74,30.74,106911.0,29.3258,29.4212,29.3163,29.3163,106911.0
2022-04-22 10:30:00,30.74,30.78,30.71,30.78,20254.0,29.3163,29.3544,29.2877,29.3544,20254.0
2022-04-22 11:00:00,30.78,30.78,30.72,30.72,223341.0,29.3544,29.3544,29.2972,29.2972,223341.0
2022-04-22 11:30:00,30.71,30.71,30.64,30.68,57413.0,29.2877,29.2877,29.2209,29.2591,57413.0
2022-04-22 12:00:00,30.66,30.66,30.61,30.61,143537.0,29.24,29.24,29.1923,29.1923,143537.0
2022-04-22 12:30:00,30.61,30.64,30.6,30.6,26283.0,29.1923,29.2209,29.1828,29.1828,26283.0
2022-04-22 13:00:00,30.6,30.62,30.59,30.61,82269.0,29.1828,29.2018,29.1732,29.1923,82269.0
2022-04-22 13:30:00,30.61,30.64,30.61,30.62,24917.0,29.1923,29.2209,29.1923,29.2018,24917.0
2022-04-22 14:00:00,30.61,30.63,30.6,30.61,25329.0,29.1923,29.2114,29.1828,29.1923,25329.0
2022-04-22 14:30:00,30.61,30.61,30.59,30.61,24713.0,29.1923,29.1923,29.1732,29.1923,24713.0
2022-04-22 15:00:00,30.61,30.67,30.59,30.65,95554.0,29.1923,29.2495,29.1732,29.2304,95554.0
2022-04-22 15:30:00,30.66,30.68,30.62,30.65,110604.0,29.24,29.2591,29.2018,29.2304,110604.0
2022-04-25 09:30:00,28.78,28.91,28.75,28.82,579442.0,27.4471,27.571,27.4184,27.4852,579442.0
2022-04-25 10:00:00,28.83,28.91,28.8,28.91,319860.0,27.4947,27.571,27.4661,27.571,319860.0
2022-04-25 10:30:00,28.91,28.95,28.77,28.77,153465.0,27.571,27.6092,27.4375,27.4375,153465.0
2022-04-25 11:00:00,28.77,28.79,28.73,28.74,240303.0,27.4375,27.4566,27.3994,27.4089,240303.0
2022-04-25 11:30:00,28.75,28.76,28.64,28.65,209752.0,27.4184,27.428,27.3135,27.3231,209752.0
2022-04-25 12:00:00,28.64,28.74,28.64,28.71,41652.0,27.3135,27.4089,27.3135,27.3803,41652.0
2022-04-25 12:30:00,28.71,28.77,28.7,28.72,120240.0,27.3803,27.4375,27.3708,27.3898,120240.0
2022-04-25 13:00:00,28.72,28.79,28.69,28.76,196352.0,27.3898,27.4566,27.3612,27.428,196352.0
2022-04-25 13:30:00,28.77,28.85,28.76,28.83,214072.0,27.4375,27.5138,27.428,27.4947,214072.0
2022-04-25 14:00:00,28.82,28.91,28.81,28.91,187784.0,27.4852,27.571,27.4757,27.571,187784.0
2022-04-25 14:30:00,28.91,28.93,28.88,28.88,72833.0,27.571,27.5901,27.5424,27.5424,72833.0
2022-04-25 15:00:00,28.88,28.93,28.84,28.93,174609.0,27.5424,27.5901,27.5043,27.5901,174609.0
2022-04-25 15:30:00,28.93,28.97,28.92,28.96,214663.0,27.5901,27.6283,27.5806,27.6187,214663.0
2022-04-26 09:30:00,28.72,28.72,28.62,28.62,172009.0,27.3898,27.3898,27.2945,27.2945,172009.0
2022-04-26 10:00:00,28.61,28.63,28.55,28.57,94152.0,27.2849,27.304,27.2277,27.2468,94152.0
2022-04-26 10:30:00,28.57,28.57,28.51,28.52,52996.0,27.2468,27.2468,27.1896,27.1991,52996.0
2022-04-26 11:00:00,28.51,28.52,28.48,28.52,40141.0,27.1896,27.1991,27.1609,27.1991,40141.0
2022-04-26 11:30:00,28.52,28.52,28.45,28.45,38305.0,27.1991,27.1991,27.1323,27.1323,38305.0
2022-04-26 12:00:00,28.45,28.55,28.45,28.55,22100.0,27.1323,27.2277,27.1323,27.2277,22100.0
2022-04-26 12:30:00,28.55,28.57,28.52,28.57,59845.0,27.2277,27.2468,27.1991,27.2468,59845.0
2022-04-26 13:00:00,28.57,28.57,28.5,28.51,33166.0,27.2468,27.2468,27.18,27.1896,33166.0
2022-04-26 13:30:00,28.52,28.54,28.5,28.52,20968.0,27.1991,27.2182,27.18,27.1991,20968.0
2022-04-26 14:00:00,28.52,28.55,28.52,28.54,37000.0,27.1991,27.2277,27.1991,27.2182,37000.0
2022-04-26 14:30:00,28.54,28.55,28.52,28.55,33670.0,27.2182,27.2277,27.1991,27.2277,33670.0
2022-04-26 15:00:00,28.55,28.55,28.48,28.5,42508.0,27.2277,27.2277,27.1609,27.18,42508.0
2022-04-26 15:30:00,28.5,28.5,28.46,28.47,224988.0,27.18,27.18,27.1419,27.1514,224988.0
2022-04-27 09:30:00,29.4,29.68,29.4,29.65,447713.0,28.0383,28.3054,28.0383,28.2768,447713.0
2022-04-27 10:00:00,29.65,29.68,29.52,29.52,176468.0,28.2768,28.3054,28.1528,28.1528,176468.0
2022-04-27 10:30:00,29.52,29.57,29.49,29.54,108573.0,28.1528,28.2005,28.1242,28.1719,108573.0
2022-04-27 11:00:00,29.54,29.57,29.52,29.55,100944.0,28.1719,28.2005,28.1528,28.1814,100944.0
2022-04-27 11:30:00,29.56,29.59,29.54,29.55,47731.0,28.1909,28.2195,28.1719,28.1814,47731.0
2022-04-27 12:00:00,29.55,29.66,29.55,29.65,59150.0,28.1814,28.2863,28.1814,28.2768,59150.0
2022-04-27 12:30:00,29.65,29.66,29.59,29.59,125404.0,28.2768,28.2863,28.2195,28.2195,125404.0
2022-04-27 13:00:00,29.58,29.61,29.54,29.61,51621.0,28.21,28.2386,28.1719,28.2386,51621.0
2022-04-27 13:30:00,29.61,29.65,29.6,29.64,19694.0,28.2386,28.2768,28.2291,28.2672,19694.0
2022-04-27 14:00:00,29.64,29.72,29.64,29.68,273350.0,28.2672,28.3435,28.2672,28.3054,273350.0
2022-04-27 14:30:00,29.68,29.7,29.61,29.61,104475.0,28.3054,28.3244,28.2386,28.2386,104475.0
2022-04-27 15:00:00,29.61,29.62,29.6,29.61,56335.0,28.2386,28.2481,28.2291,28.2386,56335.0
2022-04-27 15:30:00,29.61,29.63,29.57,29.61,303409.0,28.2386,28.2577,28.2005,28.2386,303409.0
2022-04-28 09:30:00,29.48,29.51,29.35,29.39,187866.0,28.1146,28.1432,27.9907,28.0288,187866.0
2022-04-28 10:00:00,29.39,29.39,29.31,29.31,101358.0,28.0288,28.0288,27.9525,27.9525,101358.0
2022-04-28 10:30:00,29.3,29.3,29.21,29.27,75267.0,27.943,27.943,27.8571,27.9144,75267.0
2022-04-28 11:00:00,29.27,29.29,29.23,29.24,65696.0,27.9144,27.9334,27.8762,27.8857,65696.0
2022-04-28 11:30:00,29.23,29.23,29.18,29.18,54788.0,27.8762,27.8762,27.8285,27.8285,54788.0
2022-04-28 12:00:00,29.18,29.25,29.16,29.25,45855.0,27.8285,27.8953,27.8095,27.8953,45855.0
2022-04-28 12:30:00,29.25,29.36,29.25,29.33,39022.0,27.8953,28.0002,27.8953,27.9716,39022.0
2022-04-28 13:00:00,29.34,29.41,29.34,29.38,31593.0,27.9811,28.0479,27.9811,28.0193,31593.0
2022-04-28 13:30:00,29.39,29.43,29.39,29.43,52595.0,28.0288,28.0669,28.0288,28.0669,52595.0
2022-04-28 14:00:00,29.43,29.43,29.41,29.43,36794.0,28.0669,28.0669,28.0479,28.0669,36794.0
2022-04-28 14:30:00,29.43,29.45,29.43,29.45,9623.0,28.0669,28.086,28.0669,28.086,9623.0
2022-04-28 15:00:00,29.44,29.46,29.44,29.44,27345.0,28.0765,28.0956,28.0765,28.0765,27345.0
2022-04-28 15:30:00,29.43,29.47,29.41,29.47,164012.0,28.0669,28.1051,28.0479,28.1051,164012.0
2022-04-29 09:30:00,30.09,30.25,30.06,30.24,299534.0,28.6964,28.849,28.6678,28.8394,299534.0
2022-04-29 10:00:00,30.24,30.25,30.14,30.14,55255.0,28.8394,28.849,28.7441,28.7441,55255.0
2022-04-29 10:30:00,30.13,30.14,30.08,30.1,126684.0,28.7345,28.7441,28.6868,28.7059,126684.0
2022-04-29 11:00:00,30.1,30.11,30.07,30.1,44501.0,28.7059,28.7155,28.6773,28.7059,44501.0
2022-04-29 11:30:00,30.1,30.14,30.1,30.13,81112.0,28.7059,28.7441,28.7059,28.7345,81112.0
2022-04-29 12:00:00,30.13,30.13,30.07,30.09,32954.0,28.7345,28.7345,28.6773,28.6964,32954.0
2022-04-29 12:30:00,30.08,30.08,30.06,30.07,42363.0,28.6868,28.6868,28.6678,28.6773,42363.0
2022-04-29 13:00:00,30.07,30.1,30.07,30.08,72349.0,28.6773,28.7059,28.6773,28.6868,72349.0
2022-04-29 13:30:00,30.09,30.11,30.07,30.07,23098.0,28.6964,28.7155,28.6773,28.6773,23098.0
2022-04-29 14:00:00,30.07,30.09,30.06,30.07,42798.0,28.6773,28.6964,28.6678,28.6773,42798.0
2022-04-29 14:30:00,30.07,30.07,30.04,30.05,84849.0,28.6773,28.6773,28.6487,28.6582,84849.0
2022-04-29 15:00:00,30.05,30.05,30.02,30.04,79345.0,28.6582,28.6582,28.6296,28.6487,79345.0
2022-04-29 15:30:00,30.04,30.05,29.97,30.01,253404.0,28.6487,28.6582,28.5819,28.6201,253404.0
2022-05-02 09:30:00,29.79,29.84,29.65,29.82,251884.0,28.4103,28.458,28.2768,28.4389,251884.0
2022-05-02 10:00:00,29.81,29.85,29.72,29.84,177005.0,28.4293,28.4675,28.3435,28.458,177005.0
2022-05-02 10:30:00,29.85,29.89,29.76,29.76,231827.0,28.4675,28.5056,28.3817,28.3817,231827.0
2022-05-02 11:00:00,29.75,29.75,29.68,29.71,163634.0,28.3721,28.3721,28.3054,28.334,163634.0
2022-05-02 11:30:00,29.71,29.73,29.7,29.72,136695.0,28.334,28.3531,28.3244,28.3435,136695.0
2022-05-02 12:00:00,29.73,29.75,29.68,29.73,44293.0,28.3531,28.3721,28.3054,28.3531,44293.0
2022-05-02 12:30:00,29.73,29.73,29.66,29.66,139194.0,28.3531,28.3531,28.2863,28.2863,139194.0
2022-05-02 13:00:00,29.67,29.69,29.65,29.68,100874.0,28.2958,28.3149,28.2768,28.3054,100874.0
2022-05-02 13:30:00,29.68,29.71,29.64,29.71,128237.0,28.3054,28.334,28.2672,28.334,128237.0
2022-05-02 14:00:00,29.71,29.75,29.7,29.73,176874.0,28.334,28.3721,28.3244,28.3531,176874.0
2022-05-02 14:30:00,29.73,29.78,29.73,29.75,163472.0,28.3531,28.4007,28.3531,28.3721,163472.0
2022-05-02 15:00:00,29.75,29.89,29.75,29.88,196972.0,28.3721,28.5056,28.3721,28.4961,196972.0
2022-05-02 15:30:00,29.88,29.92,29.86,29.92,303144.0,28.4961,28.5343,28.477,28.5343,303144.0
2022-05-03 09:30:00,30.25,30.25,30.07,30.16,143895.0,28.849,28.849,28.6773,28.7631,143895.0
2022-05-03 10:00:00,30.17,30.21,30.11,30.21,87546.0,28.7727,28.8108,28.7155,28.8108,87546.0
2022-05-03 10:30:00,30.21,30.23,30.16,30.19,124733.0,28.8108,28.8299,28.7631,28.7917,124733.0
2022-05-03 11:00:00,30.19,30.27,30.18,30.25,52742.0,28.7917,28.868,28.7822,28.849,52742.0
2022-05-03 11:30:00,30.25,30.25,30.2,30.2,40959.0,28.849,28.849,28.8013,28.8013,40959.0
2022-05-03 12:00:00,30.2,30.23,30.18,30.2,77668.0,28.8013,28.8299,28.7822,28.8013,77668.0
2022-05-03 12:30:00,30.19,30.19,30.16,30.16,31302.0,28.7917,28.7917,28.7631,28.7631,31302.0
2022-05-03 13:00:00,30.17,30.27,30.17,30.26,35020.0,28.7727,28.868,28.7727,28.8585,35020.0
2022-05-03 13:30:00,30.26,30.28,30.26,30.26,26924.0,28.8585,28.8776,28.8585,28.8585,26924.0
2022-05-03 14:00:00,30.26,30.26,30.22,30.23,33802.0,28.8585,28.8585,28.8204,28.8299,33802.0
2022-05-03 14:30:00,30.23,30.28,30.21,30.28,32336.0,28.8299,28.8776,28.8108,28.8776,32336.0
2022-05-03 15:00:00,30.29,30.3,30.27,30.29,79867.0,28.8871,28.8967,28.868,28.8871,79867.0
2022-05-03 15:30:00,30.29,30.3,30.26,30.3,203769.0,28.8871,28.8967,28.8585,28.8967,203769.0
2022-05-04 09:30:00,29.98,30.02,29.95,29.95,123677.0,28.5915,28.6296,28.5629,28.5629,123677.0
2022-05-04 10:00:00,29.95,29.95,29.92,29.95,95086.0,28.5629,28.5629,28.5343,28.5629,95086.0
2022-05-04 10:30:00,29.94,29.96,29.93,29.95,48409.0,28.5533,28.5724,28.5438,28.5629,48409.0
2022-05-04 11:00:00,29.95,29.96,29.93,29.94,54986.0,28.5629,28.5724,28.5438,28.5533,54986.0
2022-05-04 11:30:00,29.93,29.95,29.93,29.93,20900.0,28.5438,28.5629,28.5438,28.5438,20900.0
2022-05-04 12:00:00,29.94,30.0,29.94,30.0,32269.0,28.5533,28.6105,28.5533,28.6105,32269.0
2022-05-04 12:30:00,30.01,30.04,30.0,30.04,21884.0,28.6201,28.6487,28.6105,28.6487,21884.0
2022-05-04 13:00:00,30.05,30.05,30.0,30.0,3047.0,28.6582,28.6582,28.6105,28.6105,3047.0
2022-05-04 13:30:00,30.0,30.0,29.97,30.0,17246.0,28.6105,28.6105,28.5819,28.6105,17246.0
2022-05-04 14:00:00,29.97,30.06,29.97,30.03,110535.0,28.5819,28.6678,28.5819,28.6392,110535.0
2022-05-04 14:30:00,30.04,30.38,29.87,30.36,378079.0,28.6487,28.9729,28.4866,28.9539,378079.0
2022-05-04 15:00:00,30.36,30.39,30.25,30.36,189880.0,28.9539,28.9825,28.849,28.9539,189880.0
2022-05-04 15:30:00,30.36,30.43,30.36,30.41,222716.0,28.9539,29.0206,28.9539,29.0016,222716.0
2022-05-05 09:30:00,30.02,30.08,29.89,29.91,250155.0,28.6296,28.6868,28.5056,28.5247,250155.0
2022-05-05 10:00:00,29.91,29.91,29.63,29.66,179490.0,28.5247,28.5247,28.2577,28.2863,179490.0
2022-05-05 10:30:00,29.66,29.66,29.57,29.57,137918.0,28.2863,28.2863,28.2005,28.2005,137918.0
2022-05-05 11:00:00,29.59,29.59,29.45,29.46,107616.0,28.2195,28.2195,28.086,28.0956,107616.0
2022-05-05 11:30:00,29.45,29.5,29.38,29.39,61065.0,28.086,28.1337,28.0193,28.0288,61065.0
2022-05-05 12:00:00,29.38,29.42,29.34,29.41,94157.0,28.0193,28.0574,27.9811,28.0479,94157.0
2022-05-05 12:30:00,29.41,29.46,29.38,29.46,40941.0,28.0479,28.0956,28.0193,28.0956,40941.0
2022-05-05 13:00:00,29.48,29.54,29.45,29.46,41739.0,28.1146,28.1719,28.086,28.0956,41739.0
2022-05-05 13:30:00,29.46,29.5,29.43,29.45,45099.0,28.0956,28.1337,28.0669,28.086,45099.0
2022-05-05 14:00:00,29.45,29.5,29.43,29.45,68356.0,28.086,28.1337,28.0669,28.086,68356.0
2022-05-05 14:30:00,29.44,29.52,29.44,29.47,49412.0,28.0765,28.1528,28.0765,28.1051,49412.0
2022-05-05 15:00:00,29.47,29.48,29.43,29.45,36913.0,28.1051,28.1146,28.0669,28.086,36913.0
2022-05-05 15:30:00,29.45,29.55,29.45,29.55,274061.0,28.086,28.1814,28.086,28.1814,274061.0
2022-05-06 09:30:00,29.21,29.21,28.94,28.95,259718.0,27.8571,27.8571,27.5996,27.6092,259718.0
2022-05-06 10:00:00,28.96,29.25,28.96,29.19,158611.0,27.6187,27.8953,27.6187,27.8381,158611.0
2022-05-06 10:30:00,29.19,29.32,29.13,29.3,117338.0,27.8381,27.962,27.7808,27.943,117338.0
2022-05-06 11:00:00,29.29,29.37,29.25,29.36,84827.0,27.9334,28.0097,27.8953,28.0002,84827.0
2022-05-06 11:30:00,29.35,29.35,29.2,29.21,115644.0,27.9907,27.9907,27.8476,27.8571,115644.0
2022-05-06 12:00:00,29.2,29.29,29.2,29.26,87389.0,27.8476,27.9334,27.8476,27.9048,87389.0
2022-05-06 12:30:00,29.26,29.34,29.25,29.32,55545.0,27.9048,27.9811,27.8953,27.962,55545.0
2022-05-06 13:00:00,29.32,29.34,29.24,29.27,46019.0,27.962,27.9811,27.8857,27.9144,46019.0
2022-05-06 13:30:00,29.29,29.29,29.2,29.22,37374.0,27.9334,27.9334,27.8476,27.8667,37374.0
2022-05-06 14:00:00,29.22,29.23,29.16,29.17,223093.0,27.8667,27.8762,27.8095,27.819,223093.0
2022-05-06 14:30:00,29.18,29.23,29.16,29.19,246072.0,27.8285,27.8762,27.8095,27.8381,246072.0
2022-05-06 15:00:00,29.17,29.18,29.14,29.14,112513.0,27.819,27.8285,27.7904,27.7904,112513.0
2022-05-06 15:30:00,29.15,29.25,29.15,29.19,130338.0,27.7999,27.8953,27.7999,27.8381,130338.0
2022-05-09 09:30:00,28.68,28.93,28.68,28.74,432969.0,27.3517,27.5901,27.3517,27.4089,432969.0
2022-05-09 10:00:00,28.74,28.77,28.65,28.66,103327.0,27.4089,27.4375,27.3231,27.3326,103327.0
2022-05-09 10:30:00,28.64,28.66,28.59,28.63,131828.0,27.3135,27.3326,27.2659,27.304,131828.0
2022-05-09 11:00:00,28.61,28.63,28.57,28.57,38413.0,27.2849,27.304,27.2468,27.2468,38413.0
2022-05-09 11:30:00,28.57,28.71,28.57,28.68,76339.0,27.2468,27.3803,27.2468,27.3517,76339.0
2022-05-09 12:00:00,28.66,28.77,28.64,28.75,489236.0,27.3326,27.4375,27.3135,27.4184,489236.0
2022-05-09 12:30:00,28.75,28.77,28.68,28.68,201871.0,27.4184,27.4375,27.3517,27.3517,201871.0
2022-05-09 13:00:00,28.68,28.7,28.66,28.7,89291.0,27.3517,27.3708,27.3326,27.3708,89291.0
2022-05-09 13:30:00,28.7,28.71,28.6,28.62,194972.0,27.3708,27.3803,27.2754,27.2945,194972.0
2022-05-09 14:00:00,28.63,28.64,28.59,28.59,58465.0,27.304,27.3135,27.2659,27.2659,58465.0
2022-05-09 14:30:00,28.59,28.63,28.57,28.61,120155.0,27.2659,27.304,27.2468,27.2849,120155.0
2022-05-09 15:00:00,28.62,28.64,28.55,28.56,161688.0,27.2945,27.3135,27.2277,27.2372,161688.0
2022-05-09 15:30:00,28.55,28.57,28.5,28.51,196130.0,27.2277,27.2468,27.18,27.1896,196130.0
2022-05-10 09:30:00,29.04,29.14,28.98,29.05,228797.0,27.695,27.7904,27.6378,27.7045,228797.0
2022-05-10 10:00:00,29.07,29.1,29.0,29.01,86790.0,27.7236,27.7522,27.6569,27.6664,86790.0
2022-05-10 10:30:00,29.02,29.02,28.87,28.9,36797.0,27.6759,27.6759,27.5329,27.5615,36797.0
2022-05-10 11:00:00,28.9,28.91,28.81,28.84,29525.0,27.5615,27.571,27.4757,27.5043,29525.0
2022-05-10 11:30:00,28.84,28.89,28.82,28.86,27076.0,27.5043,27.552,27.4852,27.5233,27076.0
2022-05-10 12:00:00,28.86,28.88,28.83,28.84,29339.0,27.5233,27.5424,27.4947,27.5043,29339.0
2022-05-10 12:30:00,28.85,28.93,28.83,28.91,24454.0,27.5138,27.5901,27.4947,27.571,24454.0
2022-05-10 13:00:00,28.91,28.96,28.9,28.95,49645.0,27.571,27.6187,27.5615,27.6092,49645.0
2022-05-10 13:30:00,28.98,29.07,28.96,29.07,39070.0,27.6378,27.7236,27.6187,27.7236,39070.0
2022-05-10 14:00:00,29.09,29.09,29.02,29.02,50911.0,27.7427,27.7427,27.6759,27.6759,50911.0
2022-05-10 14:30:00,29.03,29.06,29.02,29.04,32559.0,27.6855,27.7141,27.6759,27.695,32559.0
2022-05-10 15:00:00,29.04,29.07,29.01,29.02,28715.0,27.695,27.7236,27.6664,27.6759,28715.0
2022-05-10 15:30:00,29.01,29.07,29.0,29.03,110813.0,27.6664,27.7236,27.6569,27.6855,110813.0
2022-05-11 09:30:00,29.49,29.72,29.45,29.64,199852.0,28.1242,28.3435,28.086,28.2672,199852.0
2022-05-11 10:00:00,29.65,29.66,29.57,29.64,101725.0,28.2768,28.2863,28.2005,28.2672,101725.0
2022-05-11 10:30:00,29.64,29.7,29.58,29.6,100834.0,28.2672,28.3244,28.21,28.2291,100834.0
2022-05-11 11:00:00,29.6,29.64,29.55,29.62,156954.0,28.2291,28.2672,28.1814,28.2481,156954.0
2022-05-11 11:30:00,29.62,29.68,29.58,29.59,117118.0,28.2481,28.3054,28.21,28.2195,117118.0
2022-05-11 12:00:00,29.57,29.6,29.52,29.52,44717.0,28.2005,28.2291,28.1528,28.1528,44717.0
2022-05-11 12:30:00,29.52,29.54,29.45,29.45,57632.0,28.1528,28.1719,28.086,28.086,57632.0
2022-05-11 13:00:00,29.43,29.45,29.4,29.4,64436.0,28.0669,28.086,28.0383,28.0383,64436.0
2022-05-11 13:30:00,29.4,29.42,29.34,29.35,136202.0,28.0383,28.0574,27.9811,27.9907,136202.0
2022-05-11 14:00:00,29.35,29.44,29.35,29.42,77554.0,27.9907,28.0765,27.9907,28.0574,77554.0
2022-05-11 14:30:00,29.39,29.44,29.37,29.39,38607.0,28.0288,28.0765,28.0097,28.0288,38607.0
2022-05-11 15:00:00,29.39,29.41,29.34,29.34,146300.0,28.0288,28.0479,27.9811,27.9811,146300.0
2022-05-11 15:30:00,29.35,29.38,29.3,29.31,132472.0,27.9907,28.0193,27.943,27.9525,132472.0
2022-05-12 09:30:00,29.13,29.22,28.98,29.19,397258.0,27.7808,27.8667,27.6378,27.8381,397258.0
2022-05-12 10:00:00,29.18,29.41,29.14,29.32,214927.0,27.8285,28.0479,27.7904,27.962,214927.0
2022-05-12 10:30:00,29.34,29.39,29.28,29.36,133374.0,27.9811,28.0288,27.9239,28.0002,133374.0
2022-05-12 11:00:00,29.36,29.41,29.32,29.33,64889.0,28.0002,28.0479,27.962,27.9716,64889.0
2022-05-12 11:30:00,29.33,29.33,29.2,29.2,89456.0,27.9716,27.9716,27.8476,27.8476,89456.0
2022-05-12 12:00:00,29.21,29.32,29.2,29.3,171180.0,27.8571,27.962,27.8476,27.943,171180.0
2022-05-12 12:30:00,29.31,29.36,29.26,29.26,95697.0,27.9525,28.0002,27.9048,27.9048,95697.0
2022-05-12 13:00:00,29.25,29.28,29.23,29.24,144121.0,27.8953,27.9239,27.8762,27.8857,144121.0
2022-05-12 13:30:00,29.23,29.25,29.16,29.18,50299.0,27.8762,27.8953,27.8095,27.8285,50299.0
2022-05-12 14:00:00,29.19,29.2,29.16,29.16,300458.0,27.8381,27.8476,27.8095,27.8095,300458.0
2022-05-12 14:30:00,29.16,29.16,29.07,29.07,112661.0,27.8095,27.8095,27.7236,27.7236,112661.0
2022-05-12 15:00:00,29.07,29.23,29.07,29.18,95541.0,27.7236,27.8762,27.7236,27.8285,95541.0
2022-05-12 15:30:00,29.18,29.25,29.18,29.24,266480.0,27.8285,27.8953,27.8285,27.8857,266480.0
2022-05-13 09:30:00,29.32,29.52,29.32,29.48,171870.0,27.962,28.1528,27.962,28.1146,171870.0
2022-05-13 10:00:00,29.48,29.61,29.48,29.61,136885.0,28.1146,28.2386,28.1146,28.2386,136885.0
2022-05-13 10:30:00,29.61,29.66,29.6,29.6,31350.0,28.2386,28.2863,28.2291,28.2291,31350.0
2022-05-13 11:00:00,29.6,29.61,29.57,29.61,40713.0,28.2291,28.2386,28.2005,28.2386,40713.0
2022-05-13 11:30:00,29.61,29.61,29.59,29.61,34373.0,28.2386,28.2386,28.2195,28.2386,34373.0
2022-05-13 12:00:00,29.61,29.64,29.61,29.62,42900.0,28.2386,28.2672,28.2386,28.2481,42900.0
2022-05-13 12:30:00,29.63,29.64,29.6,29.61,30400.0,28.2577,28.2672,28.2291,28.2386,30400.0
2022-05-13 13:00:00,29.63,29.63,29.61,29.61,29784.0,28.2577,28.2577,28.2386,28.2386,29784.0
2022-05-13 13:30:00,29.61,29.62,29.55,29.55,20231.0,28.2386,28.2481,28.1814,28.1814,20231.0
2022-05-13 14:00:00,29.55,29.55,29.51,29.52,39597.0,28.1814,28.1814,28.1432,28.1528,39597.0
2022-05-13 14:30:00,29.53,29.59,29.53,29.59,13196.0,28.1623,28.2195,28.1623,28.2195,13196.0
2022-05-13 15:00:00,29.59,29.61,29.58,29.61,41580.0,28.2195,28.2386,28.21,28.2386,41580.0
2022-05-13 15:30:00,29.61,29.62,29.58,29.62,185158.0,28.2386,28.2481,28.21,28.2481,185158.0
2022-05-16 09:30:00,29.4,29.4,29.27,29.32,146298.0,28.0383,28.0383,27.9144,27.962,146298.0
2022-05-16 10:00:00,29.32,29.39,29.29,29.38,45200.0,27.962,28.0288,27.9334,28.0193,45200.0
2022-05-16 10:30:00,29.39,29.39,29.29,29.3,40202.0,28.0288,28.0288,27.9334,27.943,40202.0
2022-05-16 11:00:00,29.29,29.34,29.28,29.32,45242.0,27.9334,27.9811,27.9239,27.962,45242.0
2022-05-16 11:30:00,29.32,29.38,29.31,29.37,69968.0,27.962,28.0193,27.9525,28.0097,69968.0
2022-05-16 12:00:00,29.37,29.39,29.3,29.31,15700.0,28.0097,28.0288,27.943,27.9525,15700.0
2022-05-16 12:30:00,29.31,29.35,29.31,29.32,17510.0,27.9525,27.9907,27.9525,27.962,17510.0
2022-05-16 13:00:00,29.32,29.39,29.32,29.39,24948.0,27.962,28.0288,27.962,28.0288,24948.0
2022-05-16 13:30:00,29.39,29.41,29.38,29.39,47602.0,28.0288,28.0479,28.0193,28.0288,47602.0
2022-05-16 14:00:00,29.38,29.41,29.38,29.41,9959.0,28.0193,28.0479,28.0193,28.0479,9959.0
2022-05-16 14:30:00,29.43,29.43,29.41,29.42,36510.0,28.0669,28.0669,28.0479,28.0574,36510.0
2022-05-16 15:00:00,29.41,29.43,29.38,29.38,88193.0,28.0479,28.0669,28.0193,28.0193,88193.0
2022-05-16 15:30:00,29.39,29.39,29.36,29.38,59011.0,28.0288,28.0288,28.0002,28.0193,59011.0
2022-05-17 09:30:00,30.02,30.04,29.9,29.91,121265.0,28.6296,28.6487,28.5152,28.5247,121265.0
2022-05-17 10:00:00,29.92,29.93,29.86,29.89,26072.0,28.5343,28.5438,28.477,28.5056,26072.0
2022-05-17 10:30:00,29.88,29.88,29.76,29.8,68519.0,28.4961,28.4961,28.3817,28.4198,68519.0
2022-05-17 11:00:00,29.82,29.86,29.82,29.86,21784.0,28.4389,28.477,28.4389,28.477,21784.0
2022-05-17 11:30:00,29.88,29.89,29.85,29.85,14330.0,28.4961,28.5056,28.4675,28.4675,14330.0
2022-05-17 12:00:00,29.85,29.88,29.82,29.88,7620.0,28.4675,28.4961,28.4389,28.4961,7620.0
2022-05-17 12:30:00,29.86,29.88,29.83,29.83,4150.0,28.477,28.4961,28.4484,28.4484,4150.0
2022-05-17 13:00:00,29.82,29.85,29.82,29.84,3254.0,28.4389,28.4675,28.4389,28.458,3254.0
2022-05-17 13:30:00,29.84,29.86,29.84,29.86,43180.0,28.458,28.477,28.458,28.477,43180.0
2022-05-17 14:00:00,29.86,29.89,29.76,29.79,44230.0,28.477,28.5056,28.3817,28.4103,44230.0
2022-05-17 14:30:00,29.79,29.88,29.77,29.87,22554.0,28.4103,28.4961,28.3912,28.4866,22554.0
2022-05-17 15:00:00,29.87,29.91,29.87,29.91,64825.0,28.4866,28.5247,28.4866,28.5247,64825.0
2022-05-17 15:30:00,29.91,29.94,29.91,29.94,146828.0,28.5247,28.5533,28.5247,28.5533,146828.0
2022-05-18 09:30:00,29.63,29.75,29.63,29.7,107012.0,28.2577,28.3721,28.2577,28.3244,107012.0
2022-05-18 10:00:00,29.71,29.73,29.7,29.7,23727.0,28.334,28.3531,28.3244,28.3244,23727.0
2022-05-18 10:30:00,29.7,29.7,29.66,29.7,15855.0,28.3244,28.3244,28.2863,28.3244,15855.0
2022-05-18 11:00:00,29.69,29.69,29.54,29.54,54588.0,28.3149,28.3149,28.1719,28.1719,54588.0
2022-05-18 11:30:00,29.54,29.57,29.52,29.52,43808.0,28.1719,28.2005,28.1528,28.1528,43808.0
2022-05-18 12:00:00,29.52,29.52,29.45,29.45,15180.0,28.1528,28.1528,28.086,28.086,15180.0
2022-05-18 12:30:00,29.45,29.52,29.45,29.52,68630.0,28.086,28.1528,28.086,28.1528,68630.0
2022-05-18 13:00:00,29.52,29.52,29.45,29.46,26983.0,28.1528,28.1528,28.086,28.0956,26983.0
2022-05-18 13:30:00,29.46,29.46,29.38,29.39,22898.0,28.0956,28.0956,28.0193,28.0288,22898.0
2022-05-18 14:00:00,29.39,29.4,29.35,29.38,28980.0,28.0288,28.0383,27.9907,28.0193,28980.0
2022-05-18 14:30:00,29.39,29.39,29.33,29.34,40230.0,28.0288,28.0288,27.9716,27.9811,40230.0
2022-05-18 15:00:00,29.34,29.36,29.32,29.32,42511.0,27.9811,28.0002,27.962,27.962,42511.0
2022-05-18 15:30:00,29.3,29.36,29.3,29.32,160585.0,27.943,28.0002,27.943,27.962,160585.0
2022-05-19 09:30:00,29.87,30.0,29.87,29.98,158352.0,28.4866,28.6105,28.4866,28.5915,158352.0
2022-05-19 10:00:00,29.98,30.09,29.98,30.05,66584.0,28.5915,28.6964,28.5915,28.6582,66584.0
2022-05-19 10:30:00,30.01,30.06,29.96,30.05,76184.0,28.6201,28.6678,28.5724,28.6582,76184.0
2022-05-19 11:00:00,30.05,30.1,30.01,30.08,79661.0,28.6582,28.7059,28.6201,28.6868,79661.0
2022-05-19 11:30:00,30.09,30.16,30.09,30.12,104192.0,28.6964,28.7631,28.6964,28.725,104192.0
2022-05-19 12:00:00,30.11,30.16,30.09,30.13,64209.0,28.7155,28.7631,28.6964,28.7345,64209.0
2022-05-19 12:30:00,30.13,30.13,30.04,30.11,61340.0,28.7345,28.7345,28.6487,28.7155,61340.0
2022-05-19 13:00:00,30.09,30.11,30.05,30.11,39868.0,28.6964,28.7155,28.6582,28.7155,39868.0
2022-05-19 13:30:00,30.09,30.13,30.05,30.13,50800.0,28.6964,28.7345,28.6582,28.7345,50800.0
2022-05-19 14:00:00,30.13,30.13,30.08,30.09,14300.0,28.7345,28.7345,28.6868,28.6964,14300.0
2022-05-19 14:30:00,30.09,30.12,30.09,30.09,11400.0,28.6964,28.725,28.6964,28.6964,11400.0
2022-05-19 15:00:00,30.1,30.13,30.04,30.07,218169.0,28.7059,28.7345,28.6487,28.6773,218169.0
2022-05-19 15:30:00,30.07,30.15,30.07,30.15,396201.0,28.6773,28.7536,28.6773,28.7536,396201.0
2022-05-20 09:30:00,30.72,30.76,30.66,30.71,168832.0,29.2972,29.3353,29.24,29.2877,168832.0
2022-05-20 10:00:00,30.71,30.71,30.59,30.7,47258.0,29.2877,29.2877,29.1732,29.2781,47258.0
2022-05-20 10:30:00,30.68,30.68,30.61,30.61,89811.0,29.2591,29.2591,29.1923,29.1923,89811.0
2022-05-20 11:00:00,30.61,30.61,30.54,30.58,125027.0,29.1923,29.1923,29.1255,29.1637,125027.0
2022-05-20 11:30:00,30.58,30.64,30.58,30.6,31217.0,29.1637,29.2209,29.1637,29.1828,31217.0
2022-05-20 12:00:00,30.59,30.59,30.48,30.52,83710.0,29.1732,29.1732,29.0683,29.1065,83710.0
2022-05-20 12:30:00,30.52,30.53,30.45,30.47,114018.0,29.1065,29.116,29.0397,29.0588,114018.0
2022-05-20 13:00:00,30.47,30.47,30.41,30.41,83162.0,29.0588,29.0588,29.0016,29.0016,83162.0
2022-05-20 13:30:00,30.42,30.48,30.42,30.47,47910.0,29.0111,29.0683,29.0111,29.0588,47910.0
2022-05-20 14:00:00,30.46,30.46,30.43,30.43,71716.0,29.0492,29.0492,29.0206,29.0206,71716.0
2022-05-20 14:30:00,30.43,30.5,30.41,30.47,40644.0,29.0206,29.0874,29.0016,29.0588,40644.0
2022-05-20 15:00:00,30.46,30.52,30.43,30.52,44848.0,29.0492,29.1065,29.0206,29.1065,44848.0
2022-05-20 15:30:00,30.52,30.64,30.5,30.64,169645.0,29.1065,29.2209,29.0874,29.2209,169645.0
2022-05-23 09:30:00,30.64,30.75,30.57,30.67,255797.0,29.2209,29.3258,29.1541,29.2495,255797.0
2022-05-23 10:00:00,30.66,30.7,30.61,30.7,24193.0,29.24,29.2781,29.1923,29.2781,24193.0
2022-05-23 10:30:00,30.68,30.7,30.63,30.66,58111.0,29.2591,29.2781,29.2114,29.24,58111.0
2022-05-23 11:00:00,30.66,30.69,30.65,30.66,16142.0,29.24,29.2686,29.2304,29.24,16142.0
2022-05-23 11:30:00,30.66,30.7,30.66,30.66,18666.0,29.24,29.2781,29.24,29.24,18666.0
2022-05-23 12:00:00,30.66,30.68,30.65,30.68,67817.0,29.24,29.2591,29.2304,29.2591,67817.0
2022-05-23 12:30:00,30.67,30.68,30.66,30.67,51068.0,29.2495,29.2591,29.24,29.2495,51068.0
2022-05-23 13:00:00,30.67,30.67,30.61,30.63,17600.0,29.2495,29.2495,29.1923,29.2114,17600.0
2022-05-23 13:30:00,30.64,30.68,30.64,30.66,22400.0,29.2209,29.2591,29.2209,29.24,22400.0
2022-05-23 14:00:00,30.66,30.68,30.66,30.68,25632.0,29.24,29.2591,29.24,29.2591,25632.0
2022-05-23 14:30:00,30.68,30.7,30.68,30.68,18837.0,29.2591,29.2781,29.2591,29.2591,18837.0
2022-05-23 15:00:00,30.68,30.69,30.64,30.64,31944.0,29.2591,29.2686,29.2209,29.2209,31944.0
2022-05-23 15:30:00,30.64,30.67,30.63,30.67,75225.0,29.2209,29.2495,29.2114,29.2495,75225.0
2022-05-24 09:30:00,29.95,30.0,29.89,29.89,134185.0,28.5629,28.6105,28.5056,28.5056,134185.0
2022-05-24 10:00:00,29.88,29.91,29.82,29.88,99680.0,28.4961,28.5247,28.4389,28.4961,99680.0
2022-05-24 10:30:00,29.88,29.89,29.79,29.83,33043.0,28.4961,28.5056,28.4103,28.4484,33043.0
2022-05-24 11:00:00,29.82,29.86,29.8,29.84,30614.0,28.4389,28.477,28.4198,28.458,30614.0
2022-05-24 11:30:00,29.84,29.93,29.83,29.93,37242.0,28.458,28.5438,28.4484,28.5438,37242.0
2022-05-24 12:00:00,29.92,29.98,29.89,29.89,74276.0,28.5343,28.5915,28.5056,28.5056,74276.0
2022-05-24 12:30:00,29.89,29.91,29.87,29.9,31948.0,28.5056,28.5247,28.4866,28.5152,31948.0
2022-05-24 13:00:00,29.89,29.91,29.87,29.91,15580.0,28.5056,28.5247,28.4866,28.5247,15580.0
2022-05-24 13:30:00,29.91,29.95,29.89,29.93,53683.0,28.5247,28.5629,28.5056,28.5438,53683.0
2022-05-24 14:00:00,29.91,29.98,29.91,29.93,30873.0,28.5247,28.5915,28.5247,28.5438,30873.0
2022-05-24 14:30:00,29.93,29.95,29.86,29.87,88143.0,28.5438,28.5629,28.477,28.4866,88143.0
2022-05-24 15:00:00,29.88,29.89,29.86,29.89,49950.0,28.4961,28.5056,28.477,28.5056,49950.0
2022-05-24 15:30:00,29.88,29.96,29.88,29.94,91198.0,28.4961,28.5724,28.4961,28.5533,91198.0
2022-05-25 09:30:00,29.82,29.91,29.82,29.84,110004.0,28.4389,28.5247,28.4389,28.458,110004.0
2022-05-25 10:00:00,29.84,29.9,29.82,29.9,30889.0,28.458,28.5152,28.4389,28.5152,30889.0
2022-05-25 10:30:00,29.9,29.92,29.89,29.91,9100.0,28.5152,28.5343,28.5056,28.5247,9100.0
2022-05-25 11:00:00,29.91,29.91,29.88,29.88,13877.0,28.5247,28.5247,28.4961,28.4961,13877.0
2022-05-25 11:30:00,29.88,29.88,29.84,29.84,30829.0,28.4961,28.4961,28.458,28.458,30829.0
2022-05-25 12:00:00,29.84,29.84,29.75,29.75,47061.0,28.458,28.458,28.3721,28.3721,47061.0
2022-05-25 12:30:00,29.78,29.8,29.77,29.8,39020.0,28.4007,28.4198,28.3912,28.4198,39020.0
2022-05-25 13:00:00,29.79,29.79,29.75,29.79,30397.0,28.4103,28.4103,28.3721,28.4103,30397.0
2022-05-25 13:30:00,29.8,29.83,29.79,29.83,22250.0,28.4198,28.4484,28.4103,28.4484,22250.0
2022-05-25 14:00:00,29.83,29.89,29.74,29.86,89238.0,28.4484,28.5056,28.3626,28.477,89238.0
2022-05-25 14:30:00,29.87,29.91,29.87,29.91,15459.0,28.4866,28.5247,28.4866,28.5247,15459.0
2022-05-25 15:00:00,29.91,29.95,29.91,29.92,34145.0,28.5247,28.5629,28.5247,28.5343,34145.0
2022-05-25 15:30:00,29.91,29.91,29.86,29.89,19085.0,28.5247,28.5247,28.477,28.5056,19085.0
2022-05-26 09:30:00,29.78,29.95,29.76,29.92,233198.0,28.4007,28.5629,28.3817,28.5343,233198.0
2022-05-26 10:00:00,29.93,30.0,29.92,29.98,58764.0,28.5438,28.6105,28.5343,28.5915,58764.0
2022-05-26 10:30:00,29.98,29.98,29.91,29.91,9000.0,28.5915,28.5915,28.5247,28.5247,9000.0
2022-05-26 11:00:00,29.93,29.93,29.91,29.91,20324.0,28.5438,28.5438,28.5247,28.5247,20324.0
2022-05-26 11:30:00,29.91,29.91,29.89,29.91,17500.0,28.5247,28.5247,28.5056,28.5247,17500.0
2022-05-26 12:00:00,29.91,29.95,29.91,29.95,16500.0,28.5247,28.5629,28.5247,28.5629,16500.0
2022-05-26 12:30:00,29.96,29.96,29.94,29.95,57395.0,28.5724,28.5724,28.5533,28.5629,57395.0
2022-05-26 13:00:00,29.96,29.98,29.95,29.95,30309.0,28.5724,28.5915,28.5629,28.5629,30309.0
2022-05-26 13:30:00,29.95,29.98,29.95,29.97,18195.0,28.5629,28.5915,28.5629,28.5819,18195.0
2022-05-26 14:00:00,29.98,29.99,29.98,29.99,17987.0,28.5915,28.601,28.5915,28.601,17987.0
2022-05-26 14:30:00,29.99,30.0,29.97,29.98,7950.0,28.601,28.6105,28.5819,28.5915,7950.0
2022-05-26 15:00:00,29.98,30.0,29.97,29.99,16869.0,28.5915,28.6105,28.5819,28.601,16869.0
2022-05-26 15:30:00,30.0,30.02,29.95,29.96,40659.0,28.6105,28.6296,28.5629,28.5724,40659.0
2022-05-27 09:30:00,30.17,30.18,30.09,30.16,98967.0,28.7727,28.7822,28.6964,28.7631,98967.0
2022-05-27 10:00:00,30.16,30.16,30.1,30.11,107280.0,28.7631,28.7631,28.7059,28.7155,107280.0
2022-05-27 10:30:00,30.11,30.11,30.07,30.08,18663.0,28.7155,28.7155,28.6773,28.6868,18663.0
2022-05-27 11:00:00,30.09,30.12,30.05,30.11,18733.0,28.6964,28.725,28.6582,28.7155,18733.0
2022-05-27 11:30:00,30.12,30.13,30.11,30.11,21060.0,28.725,28.7345,28.7155,28.7155,21060.0
2022-05-27 12:00:00,30.11,30.12,30.09,30.1,39860.0,28.7155,28.725,28.6964,28.7059,39860.0
2022-05-27 12:30:00,30.09,30.09,30.06,30.07,25646.0,28.6964,28.6964,28.6678,28.6773,25646.0
2022-05-27 13:00:00,30.06,30.07,30.05,30.05,22069.0,28.6678,28.6773,28.6582,28.6582,22069.0
2022-05-27 13:30:00,30.04,30.05,30.04,30.05,10700.0,28.6487,28.6582,28.6487,28.6582,10700.0
2022-05-27 14:00:00,30.05,30.07,30.04,30.07,19400.0,28.6582,28.6773,28.6487,28.6773,19400.0
2022-05-27 14:30:00,30.07,30.07,30.05,30.06,9702.0,28.6773,28.6773,28.6582,28.6678,9702.0
2022-05-27 15:00:00,30.07,30.07,30.06,30.07,31780.0,28.6773,28.6773,28.6678,28.6773,31780.0
2022-05-27 15:30:00,30.07,30.14,30.07,30.14,115647.0,28.6773,28.7441,28.6773,28.7441,115647.0
2022-05-31 09:30:00,30.88,30.93,30.82,30.84,187012.0,29.4498,29.4975,29.3926,29.4116,187012.0
2022-05-31 10:00:00,30.84,30.86,30.82,30.85,73800.0,29.4116,29.4307,29.3926,29.4212,73800.0
2022-05-31 10:30:00,30.85,30.89,30.83,30.89,116692.0,29.4212,29.4593,29.4021,29.4593,116692.0
2022-05-31 11:00:00,30.89,30.91,30.82,30.82,45222.0,29.4593,29.4784,29.3926,29.3926,45222.0
2022-05-31 11:30:00,30.82,30.89,30.81,30.89,45776.0,29.3926,29.4593,29.383,29.4593,45776.0
2022-05-31 12:00:00,30.9,30.92,30.86,30.86,37139.0,29.4689,29.4879,29.4307,29.4307,37139.0
2022-05-31 12:30:00,30.86,30.95,30.86,30.94,97536.0,29.4307,29.5165,29.4307,29.507,97536.0
2022-05-31 13:00:00,30.94,30.94,30.89,30.89,24785.0,29.507,29.507,29.4593,29.4593,24785.0
2022-05-31 13:30:00,30.9,30.93,30.9,30.93,48163.0,29.4689,29.4975,29.4689,29.4975,48163.0
2022-05-31 14:00:00,30.93,30.94,30.89,30.89,32542.0,29.4975,29.507,29.4593,29.4593,32542.0
2022-05-31 14:30:00,30.89,30.89,30.83,30.83,94982.0,29.4593,29.4593,29.4021,29.4021,94982.0
2022-05-31 15:00:00,30.84,30.88,30.82,30.86,111725.0,29.4116,29.4498,29.3926,29.4307,111725.0
2022-05-31 15:30:00,30.86,30.89,30.84,30.86,240073.0,29.4307,29.4593,29.4116,29.4307,240073.0
2022-06-01 09:30:00,30.92,30.93,30.8,30.82,94321.0,29.4879,29.4975,29.3735,29.3926,94321.0
2022-06-01 10:00:00,30.83,30.83,30.62,30.62,93749.0,29.4021,29.4021,29.2018,29.2018,93749.0
2022-06-01 10:30:00,30.63,30.66,30.59,30.66,39476.0,29.2114,29.24,29.1732,29.24,39476.0
2022-06-01 11:00:00,30.64,30.64,30.52,30.54,33105.0,29.2209,29.2209,29.1065,29.1255,33105.0
2022-06-01 11:30:00,30.54,30.54,30.48,30.5,40067.0,29.1255,29.1255,29.0683,29.0874,40067.0
2022-06-01 12:00:00,30.5,30.55,30.49,30.52,39062.0,29.0874,29.1351,29.0779,29.1065,39062.0
2022-06-01 12:30:00,30.52,30.55,30.5,30.52,23340.0,29.1065,29.1351,29.0874,29.1065,23340.0
2022-06-01 13:00:00,30.52,30.56,30.52,30.55,27796.0,29.1065,29.1446,29.1065,29.1351,27796.0
2022-06-01 13:30:00,30.54,30.6,30.54,30.57,50158.0,29.1255,29.1828,29.1255,29.1541,50158.0
2022-06-01 14:00:00,30.57,30.6,30.57,30.6,53985.0,29.1541,29.1828,29.1541,29.1828,53985.0
2022-06-01 14:30:00,30.61,30.64,30.6,30.61,31400.0,29.1923,29.2209,29.1828,29.1923,31400.0
2022-06-01 15:00:00,30.61,30.66,30.59,30.63,55520.0,29.1923,29.24,29.1732,29.2114,55520.0
2022-06-01 15:30:00,30.62,30.64,30.55,30.55,79028.0,29.2018,29.2209,29.1351,29.1351,79028.0
2022-06-02 09:30:00,30.96,30.96,30.88,30.88,75390.0,29.5261,29.5261,29.4498,29.4498,75390.0
2022-06-02 10:00:00,30.89,30.99,30.89,30.91,26627.0,29.4593,29.5547,29.4593,29.4784,26627.0
2022-06-02 10:30:00,30.91,31.02,30.91,31.0,125914.0,29.4784,29.5833,29.4784,29.5642,125914.0
2022-06-02 11:00:00,31.0,31.13,31.0,31.12,42461.0,29.5642,29.6882,29.5642,29.6787,42461.0
2022-06-02 11:30:00,31.12,31.18,31.09,31.16,16423.0,29.6787,29.7359,29.6501,29.7168,16423.0
2022-06-02 12:00:00,31.16,31.21,31.16,31.21,17075.0,29.7168,29.7645,29.7168,29.7645,17075.0
2022-06-02 12:30:00,31.22,31.25,31.21,31.25,64358.0,29.774,29.8027,29.7645,29.8027,64358.0
2022-06-02 13:00:00,31.25,31.25,31.22,31.23,34805.0,29.8027,29.8027,29.774,29.7836,34805.0
2022-06-02 13:30:00,31.24,31.27,31.24,31.24,115746.0,29.7931,29.8217,29.7931,29.7931,115746.0
2022-06-02 14:00:00,31.26,31.27,31.25,31.25,72697.0,29.8122,29.8217,29.8027,29.8027,72697.0
2022-06-02 14:30:00,31.25,31.34,31.25,31.3,199834.0,29.8027,29.8885,29.8027,29.8503,199834.0
2022-06-02 15:00:00,31.31,31.32,31.29,31.29,153904.0,29.8599,29.8694,29.8408,29.8408,153904.0
2022-06-02 15:30:00,31.29,31.34,31.29,31.34,245412.0,29.8408,29.8885,29.8408,29.8885,245412.0
2022-06-03 09:30:00,31.41,31.41,31.22,31.31,204175.0,29.9552,29.9552,29.774,29.8599,204175.0
2022-06-03 10:00:00,31.32,31.34,31.21,31.21,60320.0,29.8694,29.8885,29.7645,29.7645,60320.0
2022-06-03 10:30:00,31.21,31.23,31.18,31.2,47636.0,29.7645,29.7836,29.7359,29.755,47636.0
2022-06-03 11:00:00,31.2,31.2,31.14,31.14,37360.0,29.755,29.755,29.6977,29.6977,37360.0
2022-06-03 11:30:00,31.14,31.18,31.14,31.14,29924.0,29.6977,29.7359,29.6977,29.6977,29924.0
2022-06-03 12:00:00,31.14,31.16,31.12,31.15,28543.0,29.6977,29.7168,29.6787,29.7073,28543.0
2022-06-03 12:30:00,31.16,31.2,31.16,31.2,35631.0,29.7168,29.755,29.7168,29.755,35631.0
2022-06-03 13:00:00,31.2,31.22,31.17,31.18,48423.0,29.755,29.774,29.7264,29.7359,48423.0
2022-06-03 13:30:00,31.18,31.18,31.15,31.16,4923.0,29.7359,29.7359,29.7073,29.7168,4923.0
2022-06-03 14:00:00,31.15,31.16,31.12,31.16,27858.0,29.7073,29.7168,29.6787,29.7168,27858.0
2022-06-03 14:30:00,31.16,31.16,31.13,31.16,8064.0,29.7168,29.7168,29.6882,29.7168,8064.0
2022-06-03 15:00:00,31.16,31.16,31.09,31.11,11113.0,29.7168,29.7168,29.6501,29.6691,11113.0
2022-06-03 15:30:00,31.1,31.12,31.09,31.09,59863.0,29.6596,29.6787,29.6501,29.6501,59863.0
2022-06-06 09:30:00,31.68,31.76,31.63,31.66,317703.0,30.2127,30.289,30.1651,30.1937,317703.0
2022-06-06 10:00:00,31.66,31.72,31.65,31.68,87255.0,30.1937,30.2509,30.1841,30.2127,87255.0
2022-06-06 10:30:00,31.68,31.7,31.64,31.7,105894.0,30.2127,30.2318,30.1746,30.2318,105894.0
2022-06-06 11:00:00,31.7,31.7,31.54,31.59,90901.0,30.2318,30.2318,30.0792,30.1269,90901.0
2022-06-06 11:30:00,31.58,31.66,31.55,31.64,284032.0,30.1174,30.1937,30.0888,30.1746,284032.0
2022-06-06 12:00:00,31.64,31.64,31.57,31.57,314239.0,30.1746,30.1746,30.1078,30.1078,314239.0
2022-06-06 12:30:00,31.55,31.61,31.55,31.58,111432.0,30.0888,30.146,30.0888,30.1174,111432.0
2022-06-06 13:00:00,31.58,31.61,31.55,31.59,311864.0,30.1174,30.146,30.0888,30.1269,311864.0
2022-06-06 13:30:00,31.59,31.63,31.59,31.62,82314.0,30.1269,30.1651,30.1269,30.1555,82314.0
2022-06-06 14:00:00,31.61,31.61,31.55,31.55,85032.0,30.146,30.146,30.0888,30.0888,85032.0
2022-06-06 14:30:00,31.54,31.55,31.48,31.48,188199.0,30.0792,30.0888,30.022,30.022,188199.0
2022-06-06 15:00:00,31.48,31.48,31.42,31.43,51024.0,30.022,30.022,29.9648,29.9743,51024.0
2022-06-06 15:30:00,31.43,31.48,31.4,31.47,225728.0,29.9743,30.022,29.9457,30.0125,225728.0
2022-06-07 09:30:00,31.62,31.64,31.52,31.59,170998.0,30.1555,30.1746,30.0601,30.1269,170998.0
2022-06-07 10:00:00,31.59,31.67,31.57,31.66,111617.0,30.1269,30.2032,30.1078,30.1937,111617.0
2022-06-07 10:30:00,31.65,31.79,31.64,31.74,73749.0,30.1841,30.3176,30.1746,30.27,73749.0
2022-06-07 11:00:00,31.73,31.79,31.71,31.73,215111.0,30.2604,30.3176,30.2413,30.2604,215111.0
2022-06-07 11:30:00,31.73,31.77,31.73,31.77,291531.0,30.2604,30.2986,30.2604,30.2986,291531.0
2022-06-07 12:00:00,31.77,31.78,31.73,31.75,57263.0,30.2986,30.3081,30.2604,30.2795,57263.0
2022-06-07 12:30:00,31.75,31.81,31.74,31.81,178623.0,30.2795,30.3367,30.27,30.3367,178623.0
2022-06-07 13:00:00,31.81,31.84,31.8,31.8,416447.0,30.3367,30.3653,30.3272,30.3272,416447.0
2022-06-07 13:30:00,31.8,31.81,31.79,31.79,97153.0,30.3272,30.3367,30.3176,30.3176,97153.0
2022-06-07 14:00:00,31.79,31.84,31.79,31.84,46456.0,30.3176,30.3653,30.3176,30.3653,46456.0
2022-06-07 14:30:00,31.84,31.94,31.84,31.86,653135.0,30.3653,30.4607,30.3653,30.3844,653135.0
2022-06-07 15:00:00,31.86,31.91,31.86,31.91,151414.0,30.3844,30.4321,30.3844,30.4321,151414.0
2022-06-07 15:30:00,31.91,31.91,31.85,31.85,160319.0,30.4321,30.4321,30.3749,30.3749,160319.0
2022-06-08 09:30:00,31.79,31.91,31.74,31.91,251967.0,30.3176,30.4321,30.27,30.4321,251967.0
2022-06-08 10:00:00,31.9,31.9,31.81,31.85,48183.0,30.4225,30.4225,30.3367,30.3749,48183.0
2022-06-08 10:30:00,31.85,31.86,31.82,31.85,95779.0,30.3749,30.3844,30.3463,30.3749,95779.0
2022-06-08 11:00:00,31.84,31.89,31.83,31.88,36488.0,30.3653,30.413,30.3558,30.4035,36488.0
2022-06-08 11:30:00,31.88,31.93,31.88,31.89,45686.0,30.4035,30.4512,30.4035,30.413,45686.0
2022-06-08 12:00:00,31.88,31.89,31.81,31.82,28476.0,30.4035,30.413,30.3367,30.3463,28476.0
2022-06-08 12:30:00,31.81,31.82,31.75,31.82,21163.0,30.3367,30.3463,30.2795,30.3463,21163.0
2022-06-08 13:00:00,31.82,31.83,31.8,31.81,103311.0,30.3463,30.3558,30.3272,30.3367,103311.0
2022-06-08 13:30:00,31.8,31.83,31.77,31.83,50320.0,30.3272,30.3558,30.2986,30.3558,50320.0
2022-06-08 14:00:00,31.82,31.85,31.82,31.82,33613.0,30.3463,30.3749,30.3463,30.3463,33613.0
2022-06-08 14:30:00,31.83,31.86,31.82,31.84,59567.0,30.3558,30.3844,30.3463,30.3653,59567.0
2022-06-08 15:00:00,31.84,31.84,31.8,31.84,49452.0,30.3653,30.3653,30.3272,30.3653,49452.0
2022-06-08 15:30:00,31.84,31.84,31.76,31.77,127870.0,30.3653,30.3653,30.289,30.2986,127870.0
2022-06-09 09:30:00,31.4,31.48,31.36,31.48,115376.0,29.9457,30.022,29.9076,30.022,115376.0
2022-06-09 10:00:00,31.49,31.49,31.41,31.43,89180.0,30.0315,30.0315,29.9552,29.9743,89180.0
2022-06-09 10:30:00,31.44,31.45,31.33,31.34,47275.0,29.9839,29.9934,29.8789,29.8885,47275.0
2022-06-09 11:00:00,31.35,31.36,31.31,31.34,45371.0,29.898,29.9076,29.8599,29.8885,45371.0
2022-06-09 11:30:00,31.34,31.39,31.34,31.34,31932.0,29.8885,29.9362,29.8885,29.8885,31932.0
2022-06-09 12:00:00,31.34,31.34,31.3,31.34,43142.0,29.8885,29.8885,29.8503,29.8885,43142.0
2022-06-09 12:30:00,31.34,31.36,31.34,31.36,29104.0,29.8885,29.9076,29.8885,29.9076,29104.0
2022-06-09 13:00:00,31.36,31.4,31.34,31.34,32635.0,29.9076,29.9457,29.8885,29.8885,32635.0
2022-06-09 13:30:00,31.34,31.34,31.32,31.34,21860.0,29.8885,29.8885,29.8694,29.8885,21860.0
2022-06-09 14:00:00,31.34,31.34,31.29,31.29,114411.0,29.8885,29.8885,29.8408,29.8408,114411.0
2022-06-09 14:30:00,31.28,31.28,31.23,31.23,110180.0,29.8313,29.8313,29.7836,29.7836,110180.0
2022-06-09 15:00:00,31.23,31.23,31.18,31.18,40783.0,29.7836,29.7836,29.7359,29.7359,40783.0
2022-06-09 15:30:00,31.18,31.2,31.16,31.16,198227.0,29.7359,29.755,29.7168,29.7168,198227.0
2022-06-10 09:30:00,31.6,31.64,31.49,31.57,325276.0,30.1364,30.1746,30.0315,30.1078,325276.0
2022-06-10 10:00:00,31.56,31.56,31.48,31.48,116359.0,30.0983,30.0983,30.022,30.022,116359.0
2022-06-10 10:30:00,31.49,31.59,31.49,31.54,83631.0,30.0315,30.1269,30.0315,30.0792,83631.0
2022-06-10 11:00:00,31.53,31.57,31.52,31.52,162247.0,30.0697,30.1078,30.0601,30.0601,162247.0
2022-06-10 11:30:00,31.52,31.53,31.45,31.48,162648.0,30.0601,30.0697,29.9934,30.022,162648.0
2022-06-10 12:00:00,31.48,31.5,31.46,31.49,62862.0,30.022,30.0411,30.0029,30.0315,62862.0
2022-06-10 12:30:00,31.51,31.52,31.48,31.5,95222.0,30.0506,30.0601,30.022,30.0411,95222.0
2022-06-10 13:00:00,31.5,31.52,31.49,31.52,17911.0,30.0411,30.0601,30.0315,30.0601,17911.0
2022-06-10 13:30:00,31.53,31.57,31.52,31.53,39792.0,30.0697,30.1078,30.0601,30.0697,39792.0
2022-06-10 14:00:00,31.52,31.55,31.5,31.52,103117.0,30.0601,30.0888,30.0411,30.0601,103117.0
2022-06-10 14:30:00,31.53,31.55,31.52,31.55,39914.0,30.0697,30.0888,30.0601,30.0888,39914.0
2022-06-10 15:00:00,31.55,31.57,31.52,31.56,117225.0,30.0888,30.1078,30.0601,30.0983,117225.0
2022-06-10 15:30:00,31.55,31.57,31.48,31.51,274890.0,30.0888,30.1078,30.022,30.0506,274890.0
2022-06-13 09:30:00,31.15,31.23,31.07,31.07,188214.0,29.7073,29.7836,29.631,29.631,188214.0
2022-06-13 10:00:00,31.06,31.11,30.95,30.95,70715.0,29.6215,29.6691,29.5165,29.5165,70715.0
2022-06-13 10:30:00,30.96,30.96,30.87,30.89,34699.0,29.5261,29.5261,29.4403,29.4593,34699.0
2022-06-13 11:00:00,30.88,30.97,30.86,30.95,167962.0,29.4498,29.5356,29.4307,29.5165,167962.0
2022-06-13 11:30:00,30.95,30.99,30.91,30.98,58658.0,29.5165,29.5547,29.4784,29.5452,58658.0
2022-06-13 12:00:00,30.99,31.04,30.99,31.04,95004.0,29.5547,29.6024,29.5547,29.6024,95004.0
2022-06-13 12:30:00,31.04,31.09,30.98,30.98,42345.0,29.6024,29.6501,29.5452,29.5452,42345.0
2022-06-13 13:00:00,30.97,30.98,30.95,30.96,30470.0,29.5356,29.5452,29.5165,29.5261,30470.0
2022-06-13 13:30:00,30.96,31.05,30.95,31.02,51988.0,29.5261,29.6119,29.5165,29.5833,51988.0
2022-06-13 14:00:00,31.02,31.02,30.96,30.98,42000.0,29.5833,29.5833,29.5261,29.5452,42000.0
2022-06-13 14:30:00,30.98,31.01,30.95,30.96,41960.0,29.5452,29.5738,29.5165,29.5261,41960.0
2022-06-13 15:00:00,30.95,31.05,30.86,30.86,135408.0,29.5165,29.6119,29.4307,29.4307,135408.0
2022-06-13 15:30:00,30.84,30.87,30.82,30.84,155091.0,29.4116,29.4403,29.3926,29.4116,155091.0
2022-06-14 09:30:00,31.4,31.5,31.36,31.5,162956.0,29.9457,30.0411,29.9076,30.0411,162956.0
2022-06-14 10:00:00,31.5,31.52,31.37,31.43,83675.0,30.0411,30.0601,29.9171,29.9743,83675.0
2022-06-14 10:30:00,31.42,31.48,31.4,31.44,59500.0,29.9648,30.022,29.9457,29.9839,59500.0
2022-06-14 11:00:00,31.45,31.48,31.39,31.47,45424.0,29.9934,30.022,29.9362,30.0125,45424.0
2022-06-14 11:30:00,31.46,31.5,31.45,31.49,78943.0,30.0029,30.0411,29.9934,30.0315,78943.0
2022-06-14 12:00:00,31.48,31.48,31.43,31.43,25900.0,30.022,30.022,29.9743,29.9743,25900.0
2022-06-14 12:30:00,31.44,31.46,31.41,31.46,29469.0,29.9839,30.0029,29.9552,30.0029,29469.0
2022-06-14 13:00:00,31.46,31.58,31.46,31.52,41272.0,30.0029,30.1174,30.0029,30.0601,41272.0
2022-06-14 13:30:00,31.51,31.52,31.46,31.5,32368.0,30.0506,30.0601,30.0029,30.0411,32368.0
2022-06-14 14:00:00,31.48,31.54,31.48,31.53,31252.0,30.022,30.0792,30.022,30.0697,31252.0
2022-06-14 14:30:00,31.53,31.55,31.48,31.48,83385.0,30.0697,30.0888,30.022,30.022,83385.0
2022-06-14 15:00:00,31.48,31.48,31.41,31.46,99454.0,30.022,30.022,29.9552,30.0029,99454.0
2022-06-14 15:30:00,31.47,31.51,31.47,31.5,122751.0,30.0125,30.0506,30.0125,30.0411,122751.0
2022-06-15 09:30:00,32.21,32.27,32.15,32.23,172502.0,30.7182,30.7754,30.661,30.7373,172502.0
2022-06-15 10:00:00,32.23,32.3,32.2,32.23,208707.0,30.7373,30.804,30.7087,30.7373,208707.0
2022-06-15 10:30:00,32.23,32.27,32.2,32.27,142175.0,30.7373,30.7754,30.7087,30.7754,142175.0
2022-06-15 11:00:00,32.28,32.3,32.26,32.27,105964.0,30.7849,30.804,30.7659,30.7754,105964.0
2022-06-15 11:30:00,32.27,32.3,32.26,32.3,100563.0,30.7754,30.804,30.7659,30.804,100563.0
2022-06-15 12:00:00,32.3,32.35,32.3,32.31,92500.0,30.804,30.8517,30.804,30.8136,92500.0
2022-06-15 12:30:00,32.32,32.33,32.27,32.27,107384.0,30.8231,30.8326,30.7754,30.7754,107384.0
2022-06-15 13:00:00,32.27,32.29,32.26,32.29,106763.0,30.7754,30.7945,30.7659,30.7945,106763.0
2022-06-15 13:30:00,32.29,32.34,32.29,32.34,58296.0,30.7945,30.8422,30.7945,30.8422,58296.0
2022-06-15 14:00:00,32.31,32.36,32.12,32.2,73278.0,30.8136,30.8612,30.6324,30.7087,73278.0
2022-06-15 14:30:00,32.19,32.5,32.1,32.45,295330.0,30.6991,30.9948,30.6133,30.9471,295330.0
2022-06-15 15:00:00,32.45,32.66,32.44,32.65,239272.0,30.9471,31.1473,30.9375,31.1378,239272.0
2022-06-15 15:30:00,32.66,32.67,32.55,32.58,461007.0,31.1473,31.1569,31.0424,31.0711,461007.0
2022-06-16 09:30:00,31.86,31.89,31.75,31.76,219142.0,30.3844,30.413,30.2795,30.289,219142.0
2022-06-16 10:00:00,31.75,31.76,31.7,31.73,153313.0,30.2795,30.289,30.2318,30.2604,153313.0
2022-06-16 10:30:00,31.73,31.73,31.64,31.66,170680.0,30.2604,30.2604,30.1746,30.1937,170680.0
2022-06-16 11:00:00,31.66,31.84,31.66,31.84,156335.0,30.1937,30.3653,30.1937,30.3653,156335.0
2022-06-16 11:30:00,31.82,31.91,31.79,31.91,149600.0,30.3463,30.4321,30.3176,30.4321,149600.0
2022-06-16 12:00:00,31.92,31.95,31.84,31.95,49700.0,30.4416,30.4702,30.3653,30.4702,49700.0
2022-06-16 12:30:00,31.95,32.09,31.92,32.03,57985.0,30.4702,30.6037,30.4416,30.5465,57985.0
2022-06-16 13:00:00,32.04,32.05,32.0,32.04,153979.0,30.5561,30.5656,30.5179,30.5561,153979.0
2022-06-16 13:30:00,32.04,32.05,31.97,31.97,134876.0,30.5561,30.5656,30.4893,30.4893,134876.0
2022-06-16 14:00:00,31.97,31.98,31.91,31.91,39000.0,30.4893,30.4988,30.4321,30.4321,39000.0
2022-06-16 14:30:00,31.92,31.96,31.89,31.9,67541.0,30.4416,30.4798,30.413,30.4225,67541.0
2022-06-16 15:00:00,31.92,31.98,31.92,31.97,90336.0,30.4416,30.4988,30.4416,30.4893,90336.0
2022-06-16 15:30:00,31.96,31.98,31.93,31.97,219805.0,30.4798,30.4988,30.4512,30.4893,219805.0
2022-06-17 09:30:00,32.5,32.58,32.5,32.51,217393.0,30.9948,31.0711,30.9948,31.0043,217393.0
2022-06-17 10:00:00,32.52,32.52,32.33,32.37,239938.0,31.0138,31.0138,30.8326,30.8708,239938.0
2022-06-17 10:30:00,32.37,32.37,32.3,32.31,178334.0,30.8708,30.8708,30.804,30.8136,178334.0
2022-06-17 11:00:00,32.3,32.41,32.27,32.38,140067.0,30.804,30.9089,30.7754,30.8803,140067.0
2022-06-17 11:30:00,32.39,32.42,32.38,32.41,61444.0,30.8899,30.9185,30.8803,30.9089,61444.0
2022-06-17 12:00:00,32.42,32.46,32.41,32.45,103451.0,30.9185,30.9566,30.9089,30.9471,103451.0
2022-06-17 12:30:00,32.44,32.48,32.42,32.48,87867.0,30.9375,30.9757,30.9185,30.9757,87867.0
2022-06-17 13:00:00,32.47,32.56,32.47,32.51,126321.0,30.9661,31.052,30.9661,31.0043,126321.0
2022-06-17 13:30:00,32.5,32.53,32.48,32.49,26921.0,30.9948,31.0234,30.9757,30.9852,26921.0
2022-06-17 14:00:00,32.51,32.57,32.51,32.55,385476.0,31.0043,31.0615,31.0043,31.0424,385476.0
2022-06-17 14:30:00,32.54,32.56,32.49,32.49,115536.0,31.0329,31.052,30.9852,30.9852,115536.0
2022-06-17 15:00:00,32.49,32.52,32.43,32.5,135033.0,30.9852,31.0138,30.928,30.9948,135033.0
2022-06-17 15:30:00,32.49,32.57,32.47,32.56,365824.0,30.9852,31.0615,30.9661,31.052,365824.0
2022-06-21 09:30:00,32.7,32.81,32.66,32.81,272013.0,31.1855,31.2904,31.1473,31.2904,272013.0
2022-06-21 10:00:00,32.8,32.84,32.76,32.78,649900.0,31.2809,31.319,31.2427,31.2618,649900.0
2022-06-21 10:30:00,32.79,32.88,32.79,32.85,167181.0,31.2713,31.3572,31.2713,31.3285,167181.0
2022-06-21 11:00:00,32.85,32.86,32.82,32.86,82965.0,31.3285,31.3381,31.2999,31.3381,82965.0
2022-06-21 11:30:00,32.85,32.9,32.83,32.88,183142.0,31.3285,31.3762,31.3095,31.3572,183142.0
2022-06-21 12:00:00,32.88,32.91,32.87,32.91,98773.0,31.3572,31.3858,31.3476,31.3858,98773.0
2022-06-21 12:30:00,32.9,32.91,32.88,32.88,58539.0,31.3762,31.3858,31.3572,31.3572,58539.0
2022-06-21 13:00:00,32.88,32.88,32.81,32.81,113336.0,31.3572,31.3572,31.2904,31.2904,113336.0
2022-06-21 13:30:00,32.81,32.85,32.81,32.83,53776.0,31.2904,31.3285,31.2904,31.3095,53776.0
2022-06-21 14:00:00,32.82,32.87,32.8,32.84,86717.0,31.2999,31.3476,31.2809,31.319,86717.0
2022-06-21 14:30:00,32.84,32.87,32.84,32.87,59501.0,31.319,31.3476,31.319,31.3476,59501.0
2022-06-21 15:00:00,32.87,32.89,32.85,32.86,110927.0,31.3476,31.3667,31.3285,31.3381,110927.0
2022-06-21 15:30:00,32.86,32.87,32.8,32.8,157790.0,31.3381,31.3476,31.2809,31.2809,157790.0
2022-06-22 09:30:00,32.2,32.34,32.2,32.24,486014.0,30.7087,30.8422,30.7087,30.7468,486014.0
2022-06-22 10:00:00,32.24,32.34,32.2,32.33,215101.0,30.7468,30.8422,30.7087,30.8326,215101.0
2022-06-22 10:30:00,32.33,32.36,32.32,32.34,66451.0,30.8326,30.8612,30.8231,30.8422,66451.0
2022-06-22 11:00:00,32.34,32.37,32.3,32.37,99401.0,30.8422,30.8708,30.804,30.8708,99401.0
2022-06-22 11:30:00,32.36,32.38,32.3,32.3,55236.0,30.8612,30.8803,30.804,30.804,55236.0
2022-06-22 12:00:00,32.3,32.34,32.28,32.31,59649.0,30.804,30.8422,30.7849,30.8136,59649.0
2022-06-22 12:30:00,32.31,32.35,32.31,32.34,28488.0,30.8136,30.8517,30.8136,30.8422,28488.0
2022-06-22 13:00:00,32.35,32.41,32.34,32.38,22179.0,30.8517,30.9089,30.8422,30.8803,22179.0
2022-06-22 13:30:00,32.38,32.41,32.38,32.38,81210.0,30.8803,30.9089,30.8803,30.8803,81210.0
2022-06-22 14:00:00,32.38,32.41,32.36,32.36,56889.0,30.8803,30.9089,30.8612,30.8612,56889.0
2022-06-22 14:30:00,32.37,32.37,32.33,32.34,55830.0,30.8708,30.8708,30.8326,30.8422,55830.0
2022-06-22 15:00:00,32.34,32.34,32.3,32.3,115298.0,30.8422,30.8422,30.804,30.804,115298.0
2022-06-22 15:30:00,32.3,32.31,32.27,32.29,187765.0,30.804,30.8136,30.7754,30.7945,187765.0
2022-06-23 09:30:00,32.82,32.98,32.81,32.97,365640.0,31.2999,31.4525,31.2904,31.443,365640.0
2022-06-23 10:00:00,32.97,33.01,32.91,32.94,274762.0,31.443,31.4811,31.3858,31.4144,274762.0
2022-06-23 10:30:00,32.97,33.03,32.94,33.02,125987.0,31.443,31.5002,31.4144,31.4907,125987.0
2022-06-23 11:00:00,33.02,33.03,32.98,32.98,45189.0,31.4907,31.5002,31.4525,31.4525,45189.0
2022-06-23 11:30:00,32.98,32.98,32.85,32.87,77702.0,31.4525,31.4525,31.3285,31.3476,77702.0
2022-06-23 12:00:00,32.87,32.9,32.81,32.88,85922.0,31.3476,31.3762,31.2904,31.3572,85922.0
2022-06-23 12:30:00,32.88,32.88,32.83,32.85,170813.0,31.3572,31.3572,31.3095,31.3285,170813.0
2022-06-23 13:00:00,32.84,32.84,32.8,32.8,75622.0,31.319,31.319,31.2809,31.2809,75622.0
2022-06-23 13:30:00,32.8,32.84,32.8,32.84,30795.0,31.2809,31.319,31.2809,31.319,30795.0
2022-06-23 14:00:00,32.84,32.85,32.82,32.85,26584.0,31.319,31.3285,31.2999,31.3285,26584.0
2022-06-23 14:30:00,32.85,32.88,32.84,32.88,46459.0,31.3285,31.3572,31.319,31.3572,46459.0
2022-06-23 15:00:00,32.88,32.91,32.87,32.88,90326.0,31.3572,31.3858,31.3476,31.3572,90326.0
2022-06-23 15:30:00,32.88,32.94,32.88,32.94,129652.0,31.3572,31.4144,31.3572,31.4144,129652.0
2022-06-24 09:30:00,33.27,33.44,33.25,33.41,211548.0,31.7291,31.8912,31.71,31.8626,211548.0
2022-06-24 10:00:00,33.42,33.48,33.4,33.45,104125.0,31.8721,31.9294,31.8531,31.9008,104125.0
2022-06-24 10:30:00,33.45,33.45,33.41,33.41,37112.0,31.9008,31.9008,31.8626,31.8626,37112.0
2022-06-24 11:00:00,33.41,33.43,33.35,33.42,195168.0,31.8626,31.8817,31.8054,31.8721,195168.0
2022-06-24 11:30:00,33.42,33.48,33.42,33.44,233010.0,31.8721,31.9294,31.8721,31.8912,233010.0
2022-06-24 12:00:00,33.44,33.45,33.41,33.41,55210.0,31.8912,31.9008,31.8626,31.8626,55210.0
2022-06-24 12:30:00,33.4,33.43,33.4,33.42,43964.0,31.8531,31.8817,31.8531,31.8721,43964.0
2022-06-24 13:00:00,33.42,33.42,33.41,33.41,23600.0,31.8721,31.8721,31.8626,31.8626,23600.0
2022-06-24 13:30:00,33.39,33.39,33.35,33.37,66746.0,31.8435,31.8435,31.8054,31.8245,66746.0
2022-06-24 14:00:00,33.38,33.43,33.38,33.43,63471.0,31.834,31.8817,31.834,31.8817,63471.0
2022-06-24 14:30:00,33.43,33.45,33.43,33.44,62026.0,31.8817,31.9008,31.8817,31.8912,62026.0
2022-06-24 15:00:00,33.44,33.45,33.41,33.45,34801.0,31.8912,31.9008,31.8626,31.9008,34801.0
2022-06-24 15:30:00,33.45,33.48,33.41,33.48,502549.0,31.9008,31.9294,31.8626,31.9294,502549.0
2022-06-27 09:30:00,33.72,33.75,33.63,33.66,308091.0,32.1583,32.1869,32.0724,32.101,308091.0
2022-06-27 10:00:00,33.67,33.69,33.62,33.63,149972.0,32.1106,32.1296,32.0629,32.0724,149972.0
2022-06-27 10:30:00,33.63,33.67,33.62,33.66,76429.0,32.0724,32.1106,32.0629,32.101,76429.0
2022-06-27 11:00:00,33.66,33.7,33.64,33.7,52698.0,32.101,32.1392,32.082,32.1392,52698.0
2022-06-27 11:30:00,33.69,33.69,33.66,33.66,29987.0,32.1296,32.1296,32.101,32.101,29987.0
2022-06-27 12:00:00,33.66,33.66,33.64,33.64,45438.0,32.101,32.101,32.082,32.082,45438.0
2022-06-27 12:30:00,33.63,33.66,33.61,33.65,74982.0,32.0724,32.101,32.0533,32.0915,74982.0
2022-06-27 13:00:00,33.66,33.66,33.6,33.61,19116.0,32.101,32.101,32.0438,32.0533,19116.0
2022-06-27 13:30:00,33.6,33.62,33.59,33.62,28588.0,32.0438,32.0629,32.0343,32.0629,28588.0
2022-06-27 14:00:00,33.61,33.65,33.6,33.63,101039.0,32.0533,32.0915,32.0438,32.0724,101039.0
2022-06-27 14:30:00,33.63,33.63,33.62,33.62,65643.0,32.0724,32.0724,32.0629,32.0629,65643.0
2022-06-27 15:00:00,33.62,33.62,33.59,33.6,116152.0,32.0629,32.0629,32.0343,32.0438,116152.0
2022-06-27 15:30:00,33.6,33.62,33.55,33.58,295295.0,32.0438,32.0629,31.9961,32.0247,295295.0
2022-06-28 09:30:00,33.89,33.98,33.88,33.97,221202.0,32.3204,32.4062,32.3108,32.3967,221202.0
2022-06-28 10:00:00,33.97,33.98,33.85,33.85,190490.0,32.3967,32.4062,32.2822,32.2822,190490.0
2022-06-28 10:30:00,33.85,33.85,33.81,33.85,57984.0,32.2822,32.2822,32.2441,32.2822,57984.0
2022-06-28 11:00:00,33.84,33.86,33.79,33.79,38888.0,32.2727,32.2918,32.225,32.225,38888.0
2022-06-28 11:30:00,33.79,33.81,33.74,33.76,76988.0,32.225,32.2441,32.1773,32.1964,76988.0
2022-06-28 12:00:00,33.72,33.75,33.7,33.75,38056.0,32.1583,32.1869,32.1392,32.1869,38056.0
2022-06-28 12:30:00,33.75,33.75,33.72,33.73,20031.0,32.1869,32.1869,32.1583,32.1678,20031.0
2022-06-28 13:00:00,33.74,33.74,33.66,33.69,217320.0,32.1773,32.1773,32.101,32.1296,217320.0
2022-06-28 13:30:00,33.7,33.7,33.66,33.66,161074.0,32.1392,32.1392,32.101,32.101,161074.0
2022-06-28 14:00:00,33.66,33.69,33.63,33.65,198438.0,32.101,32.1296,32.0724,32.0915,198438.0
2022-06-28 14:30:00,33.63,33.66,33.59,33.63,540474.0,32.0724,32.101,32.0343,32.0724,540474.0
2022-06-28 15:00:00,33.63,33.66,33.59,33.65,99702.0,32.0724,32.101,32.0343,32.0915,99702.0
2022-06-28 15:30:00,33.66,33.66,33.62,33.64,222300.0,32.101,32.101,32.0629,32.082,222300.0
2022-06-29 09:30:00,33.51,33.51,33.41,33.47,102417.0,31.958,31.958,31.8626,31.9198,102417.0
2022-06-29 10:00:00,33.45,33.53,33.41,33.42,62040.0,31.9008,31.9771,31.8626,31.8721,62040.0
2022-06-29 10:30:00,33.42,33.48,33.4,33.46,51027.0,31.8721,31.9294,31.8531,31.9103,51027.0
2022-06-29 11:00:00,33.46,33.46,33.39,33.41,146063.0,31.9103,31.9103,31.8435,31.8626,146063.0
2022-06-29 11:30:00,33.42,33.52,33.41,33.48,207127.0,31.8721,31.9675,31.8626,31.9294,207127.0
2022-06-29 12:00:00,33.48,33.48,33.41,33.41,277977.0,31.9294,31.9294,31.8626,31.8626,277977.0
2022-06-29 12:30:00,33.41,33.46,33.41,33.45,167366.0,31.8626,31.9103,31.8626,31.9008,167366.0
2022-06-29 13:00:00,33.45,33.47,33.43,33.45,40533.0,31.9008,31.9198,31.8817,31.9008,40533.0
2022-06-29 13:30:00,33.45,33.48,33.44,33.48,71202.0,31.9008,31.9294,31.8912,31.9294,71202.0
2022-06-29 14:00:00,33.48,33.51,33.45,33.46,58938.0,31.9294,31.958,31.9008,31.9103,58938.0
2022-06-29 14:30:00,33.47,33.47,33.41,33.43,24340.0,31.9198,31.9198,31.8626,31.8817,24340.0
2022-06-29 15:00:00,33.43,33.44,33.41,33.44,58565.0,31.8817,31.8912,31.8626,31.8912,58565.0
2022-06-29 15:30:00,33.44,33.44,33.41,33.44,154156.0,31.8912,31.8912,31.8626,31.8912,154156.0
2022-06-30 09:30:00,33.99,34.08,33.85,33.86,626473.0,32.4158,32.5016,32.2822,32.2918,626473.0
2022-06-30 10:00:00,33.87,33.96,33.87,33.92,205343.0,32.3013,32.3871,32.3013,32.349,205343.0
2022-06-30 10:30:00,33.91,33.97,33.83,33.89,613906.0,32.3395,32.3967,32.2632,32.3204,613906.0
2022-06-30 11:00:00,33.88,33.98,33.84,33.97,162302.0,32.3108,32.4062,32.2727,32.3967,162302.0
2022-06-30 11:30:00,33.97,34.09,33.96,34.09,126377.0,32.3967,32.5111,32.3871,32.5111,126377.0
2022-06-30 12:00:00,34.1,34.1,34.03,34.09,85059.0,32.5207,32.5207,32.4539,32.5111,85059.0
2022-06-30 12:30:00,34.09,34.13,34.09,34.12,84217.0,32.5111,32.5493,32.5111,32.5397,84217.0
2022-06-30 13:00:00,34.12,34.13,34.07,34.12,136593.0,32.5397,32.5493,32.492,32.5397,136593.0
2022-06-30 13:30:00,34.13,34.16,34.13,34.14,147807.0,32.5493,32.5779,32.5493,32.5588,147807.0
2022-06-30 14:00:00,34.15,34.15,34.11,34.12,68580.0,32.5683,32.5683,32.5302,32.5397,68580.0
2022-06-30 14:30:00,34.12,34.12,34.06,34.09,120556.0,32.5397,32.5397,32.4825,32.5111,120556.0
2022-06-30 15:00:00,34.09,34.12,34.05,34.12,157956.0,32.5111,32.5397,32.473,32.5397,157956.0
2022-06-30 15:30:00,34.12,34.17,34.1,34.14,546629.0,32.5397,32.5874,32.5207,32.5588,546629.0
2022-07-01 09:30:00,33.83,33.91,33.78,33.88,140728.0,32.2632,32.3395,32.2155,32.3108,140728.0
2022-07-01 10:00:00,33.88,33.92,33.85,33.87,158595.0,32.3108,32.349,32.2822,32.3013,158595.0
2022-07-01 10:30:00,33.87,33.95,33.85,33.93,138301.0,32.3013,32.3776,32.2822,32.3585,138301.0
2022-07-01 11:00:00,33.92,33.98,33.91,33.96,68161.0,32.349,32.4062,32.3395,32.3871,68161.0
2022-07-01 11:30:00,33.96,33.99,33.92,33.92,65275.0,32.3871,32.4158,32.349,32.349,65275.0
2022-07-01 12:00:00,33.93,33.97,33.92,33.94,99851.0,32.3585,32.3967,32.349,32.3681,99851.0
2022-07-01 12:30:00,33.95,33.95,33.92,33.92,50100.0,32.3776,32.3776,32.349,32.349,50100.0
2022-07-01 13:00:00,33.91,33.97,33.91,33.97,130702.0,32.3395,32.3967,32.3395,32.3967,130702.0
2022-07-01 13:30:00,33.97,33.99,33.97,33.99,38158.0,32.3967,32.4158,32.3967,32.4158,38158.0
2022-07-01 14:00:00,34.0,34.02,33.99,34.02,81278.0,32.4253,32.4444,32.4158,32.4444,81278.0
2022-07-01 14:30:00,34.02,34.03,34.02,34.02,95772.0,32.4444,32.4539,32.4444,32.4444,95772.0
2022-07-01 15:00:00,34.02,34.02,33.98,33.99,261935.0,32.4444,32.4444,32.4062,32.4158,261935.0
2022-07-01 15:30:00,34.0,34.02,33.98,34.02,131862.0,32.4253,32.4444,32.4062,32.4444,131862.0
2022-07-05 09:30:00,33.57,33.59,33.47,33.57,756556.0,32.0152,32.0343,31.9198,32.0152,756556.0
2022-07-05 10:00:00,33.55,33.6,33.52,33.59,231272.0,31.9961,32.0438,31.9675,32.0343,231272.0
2022-07-05 10:30:00,33.59,33.65,33.59,33.65,110119.0,32.0343,32.0915,32.0343,32.0915,110119.0
2022-07-05 11:00:00,33.65,33.65,33.59,33.61,147985.0,32.0915,32.0915,32.0343,32.0533,147985.0
2022-07-05 11:30:00,33.62,33.72,33.62,33.7,87769.0,32.0629,32.1583,32.0629,32.1392,87769.0
2022-07-05 12:00:00,33.7,33.73,33.66,33.7,57033.0,32.1392,32.1678,32.101,32.1392,57033.0
2022-07-05 12:30:00,33.7,33.72,33.67,33.69,34886.0,32.1392,32.1583,32.1106,32.1296,34886.0
2022-07-05 13:00:00,33.69,33.73,33.69,33.72,44534.0,32.1296,32.1678,32.1296,32.1583,44534.0
2022-07-05 13:30:00,33.72,33.74,33.72,33.73,57929.0,32.1583,32.1773,32.1583,32.1678,57929.0
2022-07-05 14:00:00,33.73,33.83,33.73,33.83,122773.0,32.1678,32.2632,32.1678,32.2632,122773.0
2022-07-05 14:30:00,33.83,33.88,33.83,33.88,141778.0,32.2632,32.3108,32.2632,32.3108,141778.0
2022-07-05 15:00:00,33.88,33.92,33.85,33.91,257934.0,32.3108,32.349,32.2822,32.3395,257934.0
2022-07-05 15:30:00,33.91,33.94,33.9,33.92,193454.0,32.3395,32.3681,32.3299,32.349,193454.0
2022-07-06 09:30:00,33.5,33.5,33.34,33.42,233344.0,31.9484,31.9484,31.7959,31.8721,233344.0
2022-07-06 10:00:00,33.41,33.43,33.35,33.41,127637.0,31.8626,31.8817,31.8054,31.8626,127637.0
2022-07-06 10:30:00,33.41,33.45,33.38,33.45,90858.0,31.8626,31.9008,31.834,31.9008,90858.0
2022-07-06 11:00:00,33.45,33.45,33.39,33.42,99716.0,31.9008,31.9008,31.8435,31.8721,99716.0
2022-07-06 11:30:00,33.41,33.42,33.4,33.42,22707.0,31.8626,31.8721,31.8531,31.8721,22707.0
2022-07-06 12:00:00,33.42,33.44,33.4,33.43,94017.0,31.8721,31.8912,31.8531,31.8817,94017.0
2022-07-06 12:30:00,33.42,33.45,33.42,33.45,38558.0,31.8721,31.9008,31.8721,31.9008,38558.0
2022-07-06 13:00:00,33.45,33.48,33.45,33.45,35584.0,31.9008,31.9294,31.9008,31.9008,35584.0
2022-07-06 13:30:00,33.45,33.47,33.45,33.47,26645.0,31.9008,31.9198,31.9008,31.9198,26645.0
2022-07-06 14:00:00,33.47,33.48,33.4,33.47,135587.0,31.9198,31.9294,31.8531,31.9198,135587.0
2022-07-06 14:30:00,33.47,33.49,33.42,33.48,85393.0,31.9198,31.9389,31.8721,31.9294,85393.0
2022-07-06 15:00:00,33.47,33.48,33.44,33.44,99518.0,31.9198,31.9294,31.8912,31.8912,99518.0
2022-07-06 15:30:00,33.45,33.45,33.38,33.4,330212.0,31.9008,31.9008,31.834,31.8531,330212.0
2022-07-07 09:30:00,33.71,33.91,33.71,33.91,106492.0,32.1487,32.3395,32.1487,32.3395,106492.0
2022-07-07 10:00:00,33.9,33.9,33.82,33.88,99693.0,32.3299,32.3299,32.2536,32.3108,99693.0
2022-07-07 10:30:00,33.88,33.95,33.88,33.92,65037.0,32.3108,32.3776,32.3108,32.349,65037.0
2022-07-07 11:00:00,33.92,33.94,33.9,33.9,24957.0,32.349,32.3681,32.3299,32.3299,24957.0
2022-07-07 11:30:00,33.9,33.96,33.9,33.96,31694.0,32.3299,32.3871,32.3299,32.3871,31694.0
2022-07-07 12:00:00,33.96,33.97,33.94,33.95,44993.0,32.3871,32.3967,32.3681,32.3776,44993.0
2022-07-07 12:30:00,33.95,33.97,33.94,33.95,48310.0,32.3776,32.3967,32.3681,32.3776,48310.0
2022-07-07 13:00:00,33.95,33.95,33.94,33.94,49281.0,32.3776,32.3776,32.3681,32.3681,49281.0
2022-07-07 13:30:00,33.94,33.98,33.94,33.98,13554.0,32.3681,32.4062,32.3681,32.4062,13554.0
2022-07-07 14:00:00,33.98,33.98,33.95,33.95,20200.0,32.4062,32.4062,32.3776,32.3776,20200.0
2022-07-07 14:30:00,33.96,33.96,33.92,33.92,62400.0,32.3871,32.3871,32.349,32.349,62400.0
2022-07-07 15:00:00,33.92,33.92,33.91,33.91,21348.0,32.349,32.349,32.3395,32.3395,21348.0
2022-07-07 15:30:00,33.91,33.91,33.86,33.87,244519.0,32.3395,32.3395,32.2918,32.3013,244519.0
2022-07-08 09:30:00,33.6,33.64,33.49,33.51,155320.0,32.0438,32.082,31.9389,31.958,155320.0
2022-07-08 10:00:00,33.52,33.65,33.52,33.65,45224.0,31.9675,32.0915,31.9675,32.0915,45224.0
2022-07-08 10:30:00,33.66,33.75,33.66,33.73,91615.0,32.101,32.1869,32.101,32.1678,91615.0
2022-07-08 11:00:00,33.73,33.74,33.73,33.74,31804.0,32.1678,32.1773,32.1678,32.1773,31804.0
2022-07-08 11:30:00,33.73,33.74,33.67,33.7,57292.0,32.1678,32.1773,32.1106,32.1392,57292.0
2022-07-08 12:00:00,33.7,33.7,33.63,33.64,63320.0,32.1392,32.1392,32.0724,32.082,63320.0
2022-07-08 12:30:00,33.63,33.65,33.6,33.63,71881.0,32.0724,32.0915,32.0438,32.0724,71881.0
2022-07-08 13:00:00,33.63,33.68,33.63,33.68,26234.0,32.0724,32.1201,32.0724,32.1201,26234.0
2022-07-08 13:30:00,33.68,33.7,33.66,33.7,31424.0,32.1201,32.1392,32.101,32.1392,31424.0
2022-07-08 14:00:00,33.7,33.72,33.69,33.71,15846.0,32.1392,32.1583,32.1296,32.1487,15846.0
2022-07-08 14:30:00,33.72,33.72,33.67,33.7,33405.0,32.1583,32.1583,32.1106,32.1392,33405.0
2022-07-08 15:00:00,33.7,33.7,33.69,33.69,47167.0,32.1392,32.1392,32.1296,32.1296,47167.0
2022-07-08 15:30:00,33.69,33.7,33.67,33.7,84297.0,32.1296,32.1392,32.1106,32.1392,84297.0
2022-07-11 09:30:00,32.91,32.91,32.68,32.76,365913.0,31.3858,31.3858,31.1664,31.2427,365913.0
2022-07-11 10:00:00,32.75,32.77,32.72,32.73,136130.0,31.2332,31.2523,31.2046,31.2141,136130.0
2022-07-11 10:30:00,32.73,32.85,32.73,32.83,65784.0,31.2141,31.3285,31.2141,31.3095,65784.0
2022-07-11 11:00:00,32.83,32.85,32.82,32.83,77482.0,31.3095,31.3285,31.2999,31.3095,77482.0
2022-07-11 11:30:00,32.83,32.83,32.77,32.8,190237.0,31.3095,31.3095,31.2523,31.2809,190237.0
2022-07-11 12:00:00,32.8,32.8,32.75,32.76,123668.0,31.2809,31.2809,31.2332,31.2427,123668.0
2022-07-11 12:30:00,32.75,32.78,32.73,32.77,211609.0,31.2332,31.2618,31.2141,31.2523,211609.0
2022-07-11 13:00:00,32.78,32.83,32.77,32.83,45877.0,31.2618,31.3095,31.2523,31.3095,45877.0
2022-07-11 13:30:00,32.83,32.85,32.83,32.84,35800.0,31.3095,31.3285,31.3095,31.319,35800.0
2022-07-11 14:00:00,32.84,32.84,32.77,32.8,78645.0,31.319,31.319,31.2523,31.2809,78645.0
2022-07-11 14:30:00,32.8,32.8,32.77,32.77,38735.0,31.2809,31.2809,31.2523,31.2523,38735.0
2022-07-11 15:00:00,32.77,32.79,32.77,32.77,53022.0,31.2523,31.2713,31.2523,31.2523,53022.0
2022-07-11 15:30:00,32.77,32.78,32.72,32.72,445817.0,31.2523,31.2618,31.2046,31.2046,445817.0
2022-07-12 09:30:00,32.47,32.48,32.38,32.38,298501.0,30.9661,30.9757,30.8803,30.8803,298501.0
2022-07-12 10:00:00,32.38,32.43,32.35,32.42,144411.0,30.8803,30.928,30.8517,30.9185,144411.0
2022-07-12 10:30:00,32.43,32.49,32.42,32.49,41836.0,30.928,30.9852,30.9185,30.9852,41836.0
2022-07-12 11:00:00,32.49,32.5,32.47,32.49,62982.0,30.9852,30.9948,30.9661,30.9852,62982.0
2022-07-12 11:30:00,32.5,32.52,32.49,32.51,22715.0,30.9948,31.0138,30.9852,31.0043,22715.0
2022-07-12 12:00:00,32.51,32.56,32.51,32.55,59430.0,31.0043,31.052,31.0043,31.0424,59430.0
2022-07-12 12:30:00,32.55,32.55,32.51,32.52,43122.0,31.0424,31.0424,31.0043,31.0138,43122.0
2022-07-12 13:00:00,32.52,32.52,32.48,32.48,10125.0,31.0138,31.0138,30.9757,30.9757,10125.0
2022-07-12 13:30:00,32.48,32.48,32.48,32.48,49100.0,30.9757,30.9757,30.9757,30.9757,49100.0
2022-07-12 14:00:00,32.48,32.48,32.47,32.47,44500.0,30.9757,30.9757,30.9661,30.9661,44500.0
2022-07-12 14:30:00,32.47,32.47,32.44,32.44,20684.0,30.9661,30.9661,30.9375,30.9375,20684.0
2022-07-12 15:00:00,32.44,32.44,32.39,32.4,85194.0,30.9375,30.9375,30.8899,30.8994,85194.0
2022-07-12 15:30:00,32.4,32.41,32.36,32.37,223937.0,30.8994,30.9089,30.8612,30.8708,223937.0
2022-07-13 09:30:00,32.2,32.38,32.2,32.34,143995.0,30.7087,30.8803,30.7087,30.8422,143995.0
2022-07-13 10:00:00,32.33,32.34,32.27,32.32,130110.0,30.8326,30.8422,30.7754,30.8231,130110.0
2022-07-13 10:30:00,32.32,32.56,32.32,32.56,111302.0,30.8231,31.052,30.8231,31.052,111302.0
2022-07-13 11:00:00,32.55,32.59,32.52,32.52,50285.0,31.0424,31.0806,31.0138,31.0138,50285.0
2022-07-13 11:30:00,32.52,32.55,32.5,32.54,30780.0,31.0138,31.0424,30.9948,31.0329,30780.0
2022-07-13 12:00:00,32.54,32.59,32.53,32.55,134932.0,31.0329,31.0806,31.0234,31.0424,134932.0
2022-07-13 12:30:00,32.56,32.56,32.51,32.53,32932.0,31.052,31.052,31.0043,31.0234,32932.0
2022-07-13 13:00:00,32.54,32.56,32.53,32.54,36857.0,31.0329,31.052,31.0234,31.0329,36857.0
2022-07-13 13:30:00,32.55,32.58,32.55,32.57,18339.0,31.0424,31.0711,31.0424,31.0615,18339.0
2022-07-13 14:00:00,32.57,32.57,32.48,32.52,65196.0,31.0615,31.0615,30.9757,31.0138,65196.0
2022-07-13 14:30:00,32.52,32.55,32.51,32.52,24165.0,31.0138,31.0424,31.0043,31.0138,24165.0
2022-07-13 15:00:00,32.53,32.53,32.5,32.51,28495.0,31.0234,31.0234,30.9948,31.0043,28495.0
2022-07-13 15:30:00,32.51,32.51,32.45,32.47,604055.0,31.0043,31.0043,30.9471,30.9661,604055.0
2022-07-14 09:30:00,32.23,32.23,31.98,32.11,972611.0,30.7373,30.7373,30.4988,30.6228,972611.0
2022-07-14 10:00:00,32.08,32.08,32.01,32.06,181995.0,30.5942,30.5942,30.5275,30.5751,181995.0
2022-07-14 10:30:00,32.07,32.16,32.06,32.15,107294.0,30.5847,30.6705,30.5751,30.661,107294.0
2022-07-14 11:00:00,32.15,32.26,32.13,32.26,314628.0,30.661,30.7659,30.6419,30.7659,314628.0
2022-07-14 11:30:00,32.26,32.32,32.22,32.27,125264.0,30.7659,30.8231,30.7277,30.7754,125264.0
2022-07-14 12:00:00,32.27,32.28,32.24,32.24,43035.0,30.7754,30.7849,30.7468,30.7468,43035.0
2022-07-14 12:30:00,32.24,32.24,32.2,32.23,52528.0,30.7468,30.7468,30.7087,30.7373,52528.0
2022-07-14 13:00:00,32.24,32.27,32.24,32.27,40156.0,30.7468,30.7754,30.7468,30.7754,40156.0
2022-07-14 13:30:00,32.27,32.3,32.26,32.3,38776.0,30.7754,30.804,30.7659,30.804,38776.0
2022-07-14 14:00:00,32.3,32.38,32.3,32.38,38932.0,30.804,30.8803,30.804,30.8803,38932.0
2022-07-14 14:30:00,32.38,32.41,32.37,32.38,49356.0,30.8803,30.9089,30.8708,30.8803,49356.0
2022-07-14 15:00:00,32.38,32.38,32.34,32.35,72790.0,30.8803,30.8803,30.8422,30.8517,72790.0
2022-07-14 15:30:00,32.36,32.36,32.28,32.31,229565.0,30.8612,30.8612,30.7849,30.8136,229565.0
2022-07-15 09:30:00,31.78,31.78,31.54,31.57,529175.0,30.3081,30.3081,30.0792,30.1078,529175.0
2022-07-15 10:00:00,31.57,31.72,31.57,31.72,171132.0,30.1078,30.2509,30.1078,30.2509,171132.0
2022-07-15 10:30:00,31.72,31.75,31.7,31.71,126256.0,30.2509,30.2795,30.2318,30.2413,126256.0
2022-07-15 11:00:00,31.71,31.74,31.7,31.74,86983.0,30.2413,30.27,30.2318,30.27,86983.0
2022-07-15 11:30:00,31.73,31.75,31.71,31.71,46825.0,30.2604,30.2795,30.2413,30.2413,46825.0
2022-07-15 12:00:00,31.71,31.73,31.7,31.71,82735.0,30.2413,30.2604,30.2318,30.2413,82735.0
2022-07-15 12:30:00,31.71,31.78,31.7,31.77,78425.0,30.2413,30.3081,30.2318,30.2986,78425.0
2022-07-15 13:00:00,31.77,31.8,31.77,31.78,23365.0,30.2986,30.3272,30.2986,30.3081,23365.0
2022-07-15 13:30:00,31.77,31.77,31.77,31.77,21944.0,30.2986,30.2986,30.2986,30.2986,21944.0
2022-07-15 14:00:00,31.77,31.77,31.76,31.76,27178.0,30.2986,30.2986,30.289,30.289,27178.0
2022-07-15 14:30:00,31.75,31.77,31.75,31.77,50586.0,30.2795,30.2986,30.2795,30.2986,50586.0
2022-07-15 15:00:00,31.77,31.79,31.76,31.79,90239.0,30.2986,30.3176,30.289,30.3176,90239.0
2022-07-15 15:30:00,31.78,31.82,31.77,31.82,169661.0,30.3081,30.3463,30.2986,30.3463,169661.0
2022-07-18 09:30:00,32.28,32.35,32.28,32.34,211722.0,30.7849,30.8517,30.7849,30.8422,211722.0
2022-07-18 10:00:00,32.34,32.34,32.27,32.28,71759.0,30.8422,30.8422,30.7754,30.7849,71759.0
2022-07-18 10:30:00,32.27,32.3,32.27,32.27,41468.0,30.7754,30.804,30.7754,30.7754,41468.0
2022-07-18 11:00:00,32.27,32.27,32.21,32.21,89044.0,30.7754,30.7754,30.7182,30.7182,89044.0
2022-07-18 11:30:00,32.21,32.25,32.21,32.24,86206.0,30.7182,30.7563,30.7182,30.7468,86206.0
2022-07-18 12:00:00,32.24,32.27,32.24,32.24,97922.0,30.7468,30.7754,30.7468,30.7468,97922.0
2022-07-18 12:30:00,32.24,32.24,32.21,32.21,29433.0,30.7468,30.7468,30.7182,30.7182,29433.0
2022-07-18 13:00:00,32.2,32.22,32.2,32.2,44280.0,30.7087,30.7277,30.7087,30.7087,44280.0
2022-07-18 13:30:00,32.2,32.2,32.13,32.13,115390.0,30.7087,30.7087,30.6419,30.6419,115390.0
2022-07-18 14:00:00,32.12,32.13,32.1,32.1,48453.0,30.6324,30.6419,30.6133,30.6133,48453.0
2022-07-18 14:30:00,32.1,32.13,32.09,32.09,59593.0,30.6133,30.6419,30.6037,30.6037,59593.0
2022-07-18 15:00:00,32.08,32.09,32.08,32.09,52853.0,30.5942,30.6037,30.5942,30.6037,52853.0
2022-07-18 15:30:00,32.09,32.09,32.04,32.06,97045.0,30.6037,30.6037,30.5561,30.5751,97045.0
2022-07-19 09:30:00,32.24,32.24,32.16,32.19,155906.0,30.7468,30.7468,30.6705,30.6991,155906.0
2022-07-19 10:00:00,32.2,32.23,32.16,32.23,212532.0,30.7087,30.7373,30.6705,30.7373,212532.0
2022-07-19 10:30:00,32.23,32.23,32.17,32.23,53755.0,30.7373,30.7373,30.68,30.7373,53755.0
2022-07-19 11:00:00,32.23,32.23,32.2,32.2,32918.0,30.7373,30.7373,30.7087,30.7087,32918.0
2022-07-19 11:30:00,32.21,32.23,32.21,32.23,18672.0,30.7182,30.7373,30.7182,30.7373,18672.0
2022-07-19 12:00:00,32.23,32.24,32.19,32.24,15478.0,30.7373,30.7468,30.6991,30.7468,15478.0
2022-07-19 12:30:00,32.25,32.26,32.23,32.23,41413.0,30.7563,30.7659,30.7373,30.7373,41413.0
2022-07-19 13:00:00,32.23,32.23,32.2,32.2,116483.0,30.7373,30.7373,30.7087,30.7087,116483.0
2022-07-19 13:30:00,32.2,32.23,32.2,32.22,74964.0,30.7087,30.7373,30.7087,30.7277,74964.0
2022-07-19 14:00:00,32.23,32.23,32.22,32.22,15168.0,30.7373,30.7373,30.7277,30.7277,15168.0
2022-07-19 14:30:00,32.21,32.22,32.19,32.19,7236.0,30.7182,30.7277,30.6991,30.6991,7236.0
2022-07-19 15:00:00,32.19,32.2,32.17,32.19,414935.0,30.6991,30.7087,30.68,30.6991,414935.0
2022-07-19 15:30:00,32.19,32.19,32.17,32.18,59396.0,30.6991,30.6991,30.68,30.6896,59396.0
2022-07-20 09:30:00,32.12,32.13,32.01,32.02,234177.0,30.6324,30.6419,30.5275,30.537,234177.0
2022-07-20 10:00:00,32.02,32.06,32.01,32.06,94591.0,30.537,30.5751,30.5275,30.5751,94591.0
2022-07-20 10:30:00,32.06,32.12,32.06,32.1,160412.0,30.5751,30.6324,30.5751,30.6133,160412.0
2022-07-20 11:00:00,32.1,32.1,32.03,32.03,26417.0,30.6133,30.6133,30.5465,30.5465,26417.0
2022-07-20 11:30:00,32.03,32.03,32.01,32.03,67057.0,30.5465,30.5465,30.5275,30.5465,67057.0
2022-07-20 12:00:00,32.02,32.04,32.02,32.02,34944.0,30.537,30.5561,30.537,30.537,34944.0
2022-07-20 12:30:00,32.02,32.03,31.97,31.99,86180.0,30.537,30.5465,30.4893,30.5084,86180.0
2022-07-20 13:00:00,31.99,31.99,31.93,31.95,80274.0,30.5084,30.5084,30.4512,30.4702,80274.0
2022-07-20 13:30:00,31.95,31.95,31.89,31.9,137364.0,30.4702,30.4702,30.413,30.4225,137364.0
2022-07-20 14:00:00,31.9,31.94,31.9,31.94,17036.0,30.4225,30.4607,30.4225,30.4607,17036.0
2022-07-20 14:30:00,31.94,31.95,31.93,31.94,26065.0,30.4607,30.4702,30.4512,30.4607,26065.0
2022-07-20 15:00:00,31.95,31.98,31.95,31.96,109539.0,30.4702,30.4988,30.4702,30.4798,109539.0
2022-07-20 15:30:00,31.97,31.97,31.91,31.93,170183.0,30.4893,30.4893,30.4321,30.4512,170183.0
2022-07-21 09:30:00,31.67,31.79,31.66,31.77,243632.0,30.2032,30.3176,30.1937,30.2986,243632.0
2022-07-21 10:00:00,31.77,31.79,31.66,31.67,105005.0,30.2986,30.3176,30.1937,30.2032,105005.0
2022-07-21 10:30:00,31.66,31.71,31.66,31.7,88178.0,30.1937,30.2413,30.1937,30.2318,88178.0
2022-07-21 11:00:00,31.7,31.75,31.68,31.7,52987.0,30.2318,30.2795,30.2127,30.2318,52987.0
2022-07-21 11:30:00,31.7,31.75,31.69,31.73,13887.0,30.2318,30.2795,30.2223,30.2604,13887.0
2022-07-21 12:00:00,31.73,31.73,31.7,31.73,73418.0,30.2604,30.2604,30.2318,30.2604,73418.0
2022-07-21 12:30:00,31.73,31.73,31.7,31.71,14100.0,30.2604,30.2604,30.2318,30.2413,14100.0
2022-07-21 13:00:00,31.71,31.71,31.68,31.68,19116.0,30.2413,30.2413,30.2127,30.2127,19116.0
2022-07-21 13:30:00,31.68,31.71,31.68,31.7,40277.0,30.2127,30.2413,30.2127,30.2318,40277.0
2022-07-21 14:00:00,31.7,31.7,31.7,31.7,12817.0,30.2318,30.2318,30.2318,30.2318,12817.0
2022-07-21 14:30:00,31.7,31.7,31.7,31.7,10820.0,30.2318,30.2318,30.2318,30.2318,10820.0
2022-07-21 15:00:00,31.7,31.73,31.68,31.73,41477.0,30.2318,30.2604,30.2127,30.2604,41477.0
2022-07-21 15:30:00,31.73,31.76,31.73,31.76,220230.0,30.2604,30.289,30.2604,30.289,220230.0
2022-07-22 09:30:00,31.82,31.89,31.77,31.84,89053.0,30.3463,30.413,30.2986,30.3653,89053.0
2022-07-22 10:00:00,31.82,31.82,31.77,31.78,111240.0,30.3463,30.3463,30.2986,30.3081,111240.0
2022-07-22 10:30:00,31.78,31.8,31.77,31.77,39380.0,30.3081,30.3272,30.2986,30.2986,39380.0
2022-07-22 11:00:00,31.77,31.79,31.75,31.75,28274.0,30.2986,30.3176,30.2795,30.2795,28274.0
2022-07-22 11:30:00,31.75,31.75,31.7,31.72,118549.0,30.2795,30.2795,30.2318,30.2509,118549.0
2022-07-22 12:00:00,31.71,31.71,31.69,31.7,37788.0,30.2413,30.2413,30.2223,30.2318,37788.0
2022-07-22 12:30:00,31.71,31.74,31.7,31.7,70517.0,30.2413,30.27,30.2318,30.2318,70517.0
2022-07-22 13:00:00,31.7,31.71,31.66,31.66,42194.0,30.2318,30.2413,30.1937,30.1937,42194.0
2022-07-22 13:30:00,31.66,31.66,31.63,31.66,32919.0,30.1937,30.1937,30.1651,30.1937,32919.0
2022-07-22 14:00:00,31.66,31.66,31.61,31.62,49966.0,30.1937,30.1937,30.146,30.1555,49966.0
2022-07-22 14:30:00,31.63,31.63,31.61,31.63,63756.0,30.1651,30.1651,30.146,30.1651,63756.0
2022-07-22 15:00:00,31.63,31.64,31.63,31.64,34285.0,30.1651,30.1746,30.1651,30.1746,34285.0
2022-07-22 15:30:00,31.64,31.68,31.62,31.68,125785.0,30.1746,30.2127,30.1555,30.2127,125785.0
2022-07-25 09:30:00,31.71,31.77,31.68,31.73,159125.0,30.2413,30.2986,30.2127,30.2604,159125.0
2022-07-25 10:00:00,31.73,31.75,31.64,31.66,194905.0,30.2604,30.2795,30.1746,30.1937,194905.0
2022-07-25 10:30:00,31.66,31.68,31.65,31.67,48121.0,30.1937,30.2127,30.1841,30.2032,48121.0
2022-07-25 11:00:00,31.66,31.7,31.66,31.69,37672.0,30.1937,30.2318,30.1937,30.2223,37672.0
2022-07-25 11:30:00,31.7,31.71,31.69,31.69,38278.0,30.2318,30.2413,30.2223,30.2223,38278.0
2022-07-25 12:00:00,31.68,31.7,31.67,31.68,11550.0,30.2127,30.2318,30.2032,30.2127,11550.0
2022-07-25 12:30:00,31.68,31.73,31.68,31.73,9000.0,30.2127,30.2604,30.2127,30.2604,9000.0
2022-07-25 13:00:00,31.73,31.73,31.7,31.7,32788.0,30.2604,30.2604,30.2318,30.2318,32788.0
2022-07-25 13:30:00,31.7,31.7,31.69,31.69,7797.0,30.2318,30.2318,30.2223,30.2223,7797.0
2022-07-25 14:00:00,31.68,31.7,31.68,31.7,9367.0,30.2127,30.2318,30.2127,30.2318,9367.0
2022-07-25 14:30:00,31.7,31.7,31.69,31.69,7900.0,30.2318,30.2318,30.2223,30.2223,7900.0
2022-07-25 15:00:00,31.68,31.69,31.66,31.68,68797.0,30.2127,30.2223,30.1937,30.2127,68797.0
2022-07-25 15:30:00,31.68,31.7,31.68,31.7,73158.0,30.2127,30.2318,30.2127,30.2318,73158.0
2022-07-26 09:30:00,31.85,31.91,31.84,31.85,134583.0,30.3749,30.4321,30.3653,30.3749,134583.0
2022-07-26 10:00:00,31.85,31.86,31.78,31.79,68056.0,30.3749,30.3844,30.3081,30.3176,68056.0
2022-07-26 10:30:00,31.8,31.8,31.78,31.8,22760.0,30.3272,30.3272,30.3081,30.3272,22760.0
2022-07-26 11:00:00,31.81,31.82,31.75,31.75,52647.0,30.3367,30.3463,30.2795,30.2795,52647.0
2022-07-26 11:30:00,31.75,31.75,31.7,31.72,65119.0,30.2795,30.2795,30.2318,30.2509,65119.0
2022-07-26 12:00:00,31.71,31.75,31.71,31.75,22284.0,30.2413,30.2795,30.2413,30.2795,22284.0
2022-07-26 12:30:00,31.75,31.76,31.73,31.73,42012.0,30.2795,30.289,30.2604,30.2604,42012.0
2022-07-26 13:00:00,31.73,31.75,31.71,31.73,46724.0,30.2604,30.2795,30.2413,30.2604,46724.0
2022-07-26 13:30:00,31.73,31.73,31.7,31.7,27931.0,30.2604,30.2604,30.2318,30.2318,27931.0
2022-07-26 14:00:00,31.7,31.72,31.68,31.68,143439.0,30.2318,30.2509,30.2127,30.2127,143439.0
2022-07-26 14:30:00,31.67,31.69,31.66,31.68,171824.0,30.2032,30.2223,30.1937,30.2127,171824.0
2022-07-26 15:00:00,31.68,31.71,31.68,31.7,42515.0,30.2127,30.2413,30.2127,30.2318,42515.0
2022-07-26 15:30:00,31.7,31.71,31.68,31.68,83147.0,30.2318,30.2413,30.2127,30.2127,83147.0
2022-07-27 09:30:00,31.73,31.79,31.69,31.74,128920.0,30.2604,30.3176,30.2223,30.27,128920.0
2022-07-27 10:00:00,31.74,31.79,31.73,31.73,61579.0,30.27,30.3176,30.2604,30.2604,61579.0
2022-07-27 10:30:00,31.73,31.75,31.73,31.75,91300.0,30.2604,30.2795,30.2604,30.2795,91300.0
2022-07-27 11:00:00,31.75,31.8,31.75,31.78,105339.0,30.2795,30.3272,30.2795,30.3081,105339.0
2022-07-27 11:30:00,31.79,31.8,31.76,31.77,8738.0,30.3176,30.3272,30.289,30.2986,8738.0
2022-07-27 12:00:00,31.77,31.79,31.77,31.77,25820.0,30.2986,30.3176,30.2986,30.2986,25820.0
2022-07-27 12:30:00,31.77,31.79,31.77,31.77,20741.0,30.2986,30.3176,30.2986,30.2986,20741.0
2022-07-27 13:00:00,31.77,31.77,31.76,31.77,8000.0,30.2986,30.2986,30.289,30.2986,8000.0
2022-07-27 13:30:00,31.76,31.77,31.73,31.75,100921.0,30.289,30.2986,30.2604,30.2795,100921.0
2022-07-27 14:00:00,31.75,31.81,31.75,31.79,36655.0,30.2795,30.3367,30.2795,30.3176,36655.0
2022-07-27 14:30:00,31.79,31.93,31.72,31.88,256200.0,30.3176,30.4512,30.2509,30.4035,256200.0
2022-07-27 15:00:00,31.89,31.93,31.87,31.93,130477.0,30.413,30.4512,30.3939,30.4512,130477.0
2022-07-27 15:30:00,31.93,31.95,31.89,31.92,151164.0,30.4512,30.4702,30.413,30.4416,151164.0
2022-07-28 09:30:00,31.77,31.8,31.68,31.7,132177.0,30.2986,30.3272,30.2127,30.2318,132177.0
2022-07-28 10:00:00,31.71,31.72,31.59,31.6,66115.0,30.2413,30.2509,30.1269,30.1364,66115.0
2022-07-28 10:30:00,31.6,31.68,31.59,31.67,37793.0,30.1364,30.2127,30.1269,30.2032,37793.0
2022-07-28 11:00:00,31.68,31.71,31.66,31.71,64661.0,30.2127,30.2413,30.1937,30.2413,64661.0
2022-07-28 11:30:00,31.71,31.71,31.7,31.71,63720.0,30.2413,30.2413,30.2318,30.2413,63720.0
2022-07-28 12:00:00,31.7,31.7,31.62,31.66,186583.0,30.2318,30.2318,30.1555,30.1937,186583.0
2022-07-28 12:30:00,31.66,31.68,31.66,31.68,21037.0,30.1937,30.2127,30.1937,30.2127,21037.0
2022-07-28 13:00:00,31.68,31.7,31.68,31.7,10494.0,30.2127,30.2318,30.2127,30.2318,10494.0
2022-07-28 13:30:00,31.7,31.75,31.7,31.75,23420.0,30.2318,30.2795,30.2318,30.2795,23420.0
2022-07-28 14:00:00,31.75,31.75,31.73,31.73,21615.0,30.2795,30.2795,30.2604,30.2604,21615.0
2022-07-28 14:30:00,31.72,31.74,31.71,31.74,17728.0,30.2509,30.27,30.2413,30.27,17728.0
2022-07-28 15:00:00,31.75,31.76,31.75,31.75,26573.0,30.2795,30.289,30.2795,30.2795,26573.0
2022-07-28 15:30:00,31.75,31.77,31.74,31.74,158050.0,30.2795,30.2986,30.27,30.27,158050.0
2022-07-29 09:30:00,31.18,31.3,31.09,31.09,456616.0,29.7359,29.8503,29.6501,29.6501,456616.0
2022-07-29 10:00:00,31.09,31.16,31.07,31.13,168753.0,29.6501,29.7168,29.631,29.6882,168753.0
2022-07-29 10:30:00,31.13,31.23,31.12,31.2,79298.0,29.6882,29.7836,29.6787,29.755,79298.0
2022-07-29 11:00:00,31.2,31.21,31.18,31.21,76924.0,29.755,29.7645,29.7359,29.7645,76924.0
2022-07-29 11:30:00,31.21,31.23,31.19,31.21,43539.0,29.7645,29.7836,29.7454,29.7645,43539.0
2022-07-29 12:00:00,31.22,31.23,31.18,31.18,39877.0,29.774,29.7836,29.7359,29.7359,39877.0
2022-07-29 12:30:00,31.18,31.2,31.18,31.2,29410.0,29.7359,29.755,29.7359,29.755,29410.0
2022-07-29 13:00:00,31.2,31.23,31.2,31.23,24246.0,29.755,29.7836,29.755,29.7836,24246.0
2022-07-29 13:30:00,31.23,31.26,31.23,31.25,70118.0,29.7836,29.8122,29.7836,29.8027,70118.0
2022-07-29 14:00:00,31.25,31.25,31.25,31.25,23760.0,29.8027,29.8027,29.8027,29.8027,23760.0
2022-07-29 14:30:00,31.25,31.29,31.25,31.29,32965.0,29.8027,29.8408,29.8027,29.8408,32965.0
2022-07-29 15:00:00,31.3,31.33,31.3,31.3,127250.0,29.8503,29.8789,29.8503,29.8503,127250.0
2022-07-29 15:30:00,31.3,31.34,31.3,31.33,398025.0,29.8503,29.8885,29.8503,29.8789,398025.0
2022-08-01 09:30:00,31.13,31.25,31.02,31.17,88152.0,29.6882,29.8027,29.5833,29.7264,88152.0
2022-08-01 10:00:00,31.15,31.25,31.15,31.19,60200.0,29.7073,29.8027,29.7073,29.7454,60200.0
2022-08-01 10:30:00,31.18,31.3,31.18,31.25,31415.0,29.7359,29.8503,29.7359,29.8027,31415.0
2022-08-01 11:00:00,31.25,31.27,31.16,31.19,120848.0,29.8027,29.8217,29.7168,29.7454,120848.0
2022-08-01 11:30:00,31.17,31.2,31.14,31.16,23124.0,29.7264,29.755,29.6977,29.7168,23124.0
2022-08-01 12:00:00,31.16,31.18,31.13,31.16,33332.0,29.7168,29.7359,29.6882,29.7168,33332.0
2022-08-01 12:30:00,31.16,31.21,31.16,31.2,38138.0,29.7168,29.7645,29.7168,29.755,38138.0
2022-08-01 13:00:00,31.19,31.19,31.14,31.14,64649.0,29.7454,29.7454,29.6977,29.6977,64649.0
2022-08-01 13:30:00,31.14,31.15,31.11,31.15,91856.0,29.6977,29.7073,29.6691,29.7073,91856.0
2022-08-01 14:00:00,31.15,31.15,31.11,31.11,30969.0,29.7073,29.7073,29.6691,29.6691,30969.0
2022-08-01 14:30:00,31.11,31.13,31.09,31.13,97175.0,29.6691,29.6882,29.6501,29.6882,97175.0
2022-08-01 15:00:00,31.12,31.15,31.11,31.13,100164.0,29.6787,29.7073,29.6691,29.6882,100164.0
2022-08-01 15:30:00,31.13,31.15,31.12,31.12,72571.0,29.6882,29.7073,29.6787,29.6787,72571.0
2022-08-02 09:30:00,30.82,30.89,30.68,30.71,470811.0,29.3926,29.4593,29.2591,29.2877,470811.0
2022-08-02 10:00:00,30.71,30.73,30.65,30.7,299231.0,29.2877,29.3067,29.2304,29.2781,299231.0
2022-08-02 10:30:00,30.7,30.89,30.67,30.88,167636.0,29.2781,29.4593,29.2495,29.4498,167636.0
2022-08-02 11:00:00,30.88,30.89,30.83,30.85,82026.0,29.4498,29.4593,29.4021,29.4212,82026.0
2022-08-02 11:30:00,30.86,30.89,30.81,30.87,75990.0,29.4307,29.4593,29.383,29.4403,75990.0
2022-08-02 12:00:00,30.87,31.0,30.87,31.0,42072.0,29.4403,29.5642,29.4403,29.5642,42072.0
2022-08-02 12:30:00,30.99,31.04,30.95,30.95,129908.0,29.5547,29.6024,29.5165,29.5165,129908.0
2022-08-02 13:00:00,30.95,30.95,30.84,30.84,31628.0,29.5165,29.5165,29.4116,29.4116,31628.0
2022-08-02 13:30:00,30.83,30.84,30.79,30.84,79269.0,29.4021,29.4116,29.364,29.4116,79269.0
2022-08-02 14:00:00,30.84,30.87,30.84,30.85,21304.0,29.4116,29.4403,29.4116,29.4212,21304.0
2022-08-02 14:30:00,30.86,30.89,30.85,30.85,77176.0,29.4307,29.4593,29.4212,29.4212,77176.0
2022-08-02 15:00:00,30.84,30.86,30.83,30.84,41400.0,29.4116,29.4307,29.4021,29.4116,41400.0
2022-08-02 15:30:00,30.84,30.86,30.78,30.78,124590.0,29.4116,29.4307,29.3544,29.3544,124590.0
2022-08-03 09:30:00,30.53,30.56,30.47,30.52,95784.0,29.116,29.1446,29.0588,29.1065,95784.0
2022-08-03 10:00:00,30.52,30.55,30.46,30.48,57795.0,29.1065,29.1351,29.0492,29.0683,57795.0
2022-08-03 10:30:00,30.49,30.52,30.43,30.51,59020.0,29.0779,29.1065,29.0206,29.0969,59020.0
2022-08-03 11:00:00,30.51,30.52,30.48,30.52,14700.0,29.0969,29.1065,29.0683,29.1065,14700.0
2022-08-03 11:30:00,30.53,30.57,30.52,30.57,21634.0,29.116,29.1541,29.1065,29.1541,21634.0
2022-08-03 12:00:00,30.57,30.59,30.55,30.57,30185.0,29.1541,29.1732,29.1351,29.1541,30185.0
2022-08-03 12:30:00,30.57,30.59,30.57,30.59,52194.0,29.1541,29.1732,29.1541,29.1732,52194.0
2022-08-03 13:00:00,30.59,30.6,30.59,30.59,50772.0,29.1732,29.1828,29.1732,29.1732,50772.0
2022-08-03 13:30:00,30.59,30.59,30.55,30.55,119787.0,29.1732,29.1732,29.1351,29.1351,119787.0
2022-08-03 14:00:00,30.55,30.57,30.55,30.57,136821.0,29.1351,29.1541,29.1351,29.1541,136821.0
2022-08-03 14:30:00,30.57,30.57,30.54,30.57,67664.0,29.1541,29.1541,29.1255,29.1541,67664.0
2022-08-03 15:00:00,30.57,30.57,30.55,30.55,31607.0,29.1541,29.1541,29.1351,29.1351,31607.0
2022-08-03 15:30:00,30.55,30.59,30.55,30.56,139099.0,29.1351,29.1732,29.1351,29.1446,139099.0
2022-08-04 09:30:00,30.77,30.91,30.77,30.89,344400.0,29.3449,29.4784,29.3449,29.4593,344400.0
2022-08-04 10:00:00,30.89,30.92,30.84,30.86,65043.0,29.4593,29.4879,29.4116,29.4307,65043.0
2022-08-04 10:30:00,30.86,30.86,30.79,30.83,87780.0,29.4307,29.4307,29.364,29.4021,87780.0
2022-08-04 11:00:00,30.84,30.86,30.82,30.84,63066.0,29.4116,29.4307,29.3926,29.4116,63066.0
2022-08-04 11:30:00,30.84,30.86,30.82,30.85,11019.0,29.4116,29.4307,29.3926,29.4212,11019.0
2022-08-04 12:00:00,30.86,30.86,30.85,30.86,6080.0,29.4307,29.4307,29.4212,29.4307,6080.0
2022-08-04 12:30:00,30.85,30.86,30.82,30.83,17227.0,29.4212,29.4307,29.3926,29.4021,17227.0
2022-08-04 13:00:00,30.83,30.86,30.82,30.86,10755.0,29.4021,29.4307,29.3926,29.4307,10755.0
2022-08-04 13:30:00,30.86,30.86,30.85,30.86,10361.0,29.4307,29.4307,29.4212,29.4307,10361.0
2022-08-04 14:00:00,30.86,30.87,30.84,30.87,10130.0,29.4307,29.4403,29.4116,29.4403,10130.0
2022-08-04 14:30:00,30.86,30.86,30.84,30.86,15776.0,29.4307,29.4307,29.4116,29.4307,15776.0
2022-08-04 15:00:00,30.86,30.91,30.86,30.91,83359.0,29.4307,29.4784,29.4307,29.4784,83359.0
2022-08-04 15:30:00,30.9,30.91,30.86,30.87,122710.0,29.4689,29.4784,29.4307,29.4403,122710.0
2022-08-05 09:30:00,31.01,31.12,30.95,31.12,91067.0,29.5738,29.6787,29.5165,29.6787,91067.0
2022-08-05 10:00:00,31.13,31.18,31.09,31.17,71734.0,29.6882,29.7359,29.6501,29.7264,71734.0
2022-08-05 10:30:00,31.17,31.18,31.15,31.18,99868.0,29.7264,29.7359,29.7073,29.7359,99868.0
2022-08-05 11:00:00,31.18,31.18,31.17,31.18,126359.0,29.7359,29.7359,29.7264,29.7359,126359.0
2022-08-05 11:30:00,31.18,31.18,31.14,31.16,68200.0,29.7359,29.7359,29.6977,29.7168,68200.0
2022-08-05 12:00:00,31.16,31.18,31.15,31.15,75035.0,29.7168,29.7359,29.7073,29.7073,75035.0
2022-08-05 12:30:00,31.15,31.18,31.14,31.17,28000.0,29.7073,29.7359,29.6977,29.7264,28000.0
2022-08-05 13:00:00,31.17,31.18,31.16,31.17,46328.0,29.7264,29.7359,29.7168,29.7264,46328.0
2022-08-05 13:30:00,31.16,31.16,31.16,31.16,600.0,29.7168,29.7168,29.7168,29.7168,600.0
2022-08-05 14:00:00,31.16,31.16,31.16,31.16,1983.0,29.7168,29.7168,29.7168,29.7168,1983.0
2022-08-05 14:30:00,31.16,31.17,31.16,31.16,5842.0,29.7168,29.7264,29.7168,29.7168,5842.0
2022-08-05 15:00:00,31.16,31.18,31.16,31.18,37352.0,29.7168,29.7359,29.7168,29.7359,37352.0
2022-08-05 15:30:00,31.18,31.21,31.18,31.2,129941.0,29.7359,29.7645,29.7359,29.755,129941.0
2022-08-08 09:30:00,31.18,31.24,31.18,31.23,205874.0,29.7359,29.7931,29.7359,29.7836,205874.0
2022-08-08 10:00:00,31.23,31.24,31.22,31.22,16065.0,29.7836,29.7931,29.774,29.774,16065.0
2022-08-08 10:30:00,31.23,31.25,31.21,31.25,41129.0,29.7836,29.8027,29.7645,29.8027,41129.0
2022-08-08 11:00:00,31.25,31.25,31.24,31.24,24351.0,29.8027,29.8027,29.7931,29.7931,24351.0
2022-08-08 11:30:00,31.24,31.24,31.2,31.21,13600.0,29.7931,29.7931,29.755,29.7645,13600.0
2022-08-08 12:00:00,31.21,31.21,31.16,31.17,15395.0,29.7645,29.7645,29.7168,29.7264,15395.0
2022-08-08 12:30:00,31.16,31.16,31.16,31.16,14200.0,29.7168,29.7168,29.7168,29.7168,14200.0
2022-08-08 13:00:00,31.17,31.2,31.17,31.18,13500.0,29.7264,29.755,29.7264,29.7359,13500.0
2022-08-08 13:30:00,31.17,31.2,31.17,31.19,10525.0,29.7264,29.755,29.7264,29.7454,10525.0
2022-08-08 14:00:00,31.18,31.18,31.16,31.18,11741.0,29.7359,29.7359,29.7168,29.7359,11741.0
2022-08-08 14:30:00,31.16,31.18,31.15,31.16,8750.0,29.7168,29.7359,29.7073,29.7168,8750.0
2022-08-08 15:00:00,31.16,31.18,31.16,31.18,15200.0,29.7168,29.7359,29.7168,29.7359,15200.0
2022-08-08 15:30:00,31.17,31.18,31.17,31.18,26868.0,29.7264,29.7359,29.7264,29.7359,26868.0
2022-08-09 09:30:00,31.26,31.28,31.22,31.22,107588.0,29.8122,29.8313,29.774,29.774,107588.0
2022-08-09 10:00:00,31.22,31.22,31.2,31.2,11877.0,29.774,29.774,29.755,29.755,11877.0
2022-08-09 10:30:00,31.2,31.21,31.2,31.2,31650.0,29.755,29.7645,29.755,29.755,31650.0
2022-08-09 11:00:00,31.2,31.23,31.18,31.22,38977.0,29.755,29.7836,29.7359,29.774,38977.0
2022-08-09 11:30:00,31.21,31.23,31.21,31.21,58087.0,29.7645,29.7836,29.7645,29.7645,58087.0
2022-08-09 12:00:00,31.21,31.21,31.2,31.2,20000.0,29.7645,29.7645,29.755,29.755,20000.0
2022-08-09 12:30:00,31.2,31.2,31.18,31.19,10700.0,29.755,29.755,29.7359,29.7454,10700.0
2022-08-09 13:00:00,31.2,31.2,31.19,31.2,14100.0,29.755,29.755,29.7454,29.755,14100.0
2022-08-09 13:30:00,31.2,31.2,31.18,31.2,7700.0,29.755,29.755,29.7359,29.755,7700.0
2022-08-09 14:00:00,31.21,31.21,31.18,31.18,13400.0,29.7645,29.7645,29.7359,29.7359,13400.0
2022-08-09 14:30:00,31.18,31.21,31.18,31.21,22280.0,29.7359,29.7645,29.7359,29.7645,22280.0
2022-08-09 15:00:00,31.2,31.2,31.2,31.2,30628.0,29.755,29.755,29.755,29.755,30628.0
2022-08-09 15:30:00,31.2,31.22,31.18,31.19,82530.0,29.755,29.774,29.7359,29.7454,82530.0
2022-08-10 09:30:00,31.13,31.17,31.09,31.16,98687.0,29.6882,29.7264,29.6501,29.7168,98687.0
2022-08-10 10:00:00,31.16,31.21,31.16,31.19,27537.0,29.7168,29.7645,29.7168,29.7454,27537.0
2022-08-10 10:30:00,31.19,31.24,31.19,31.23,31537.0,29.7454,29.7931,29.7454,29.7836,31537.0
2022-08-10 11:00:00,31.24,31.26,31.23,31.25,36246.0,29.7931,29.8122,29.7836,29.8027,36246.0
2022-08-10 11:30:00,31.25,31.27,31.23,31.25,24317.0,29.8027,29.8217,29.7836,29.8027,24317.0
2022-08-10 12:00:00,31.25,31.25,31.23,31.23,7696.0,29.8027,29.8027,29.7836,29.7836,7696.0
2022-08-10 12:30:00,31.23,31.25,31.23,31.25,10494.0,29.7836,29.8027,29.7836,29.8027,10494.0
2022-08-10 13:00:00,31.25,31.27,31.25,31.27,6391.0,29.8027,29.8217,29.8027,29.8217,6391.0
2022-08-10 13:30:00,31.27,31.27,31.26,31.27,12408.0,29.8217,29.8217,29.8122,29.8217,12408.0
2022-08-10 14:00:00,31.26,31.27,31.2,31.2,26587.0,29.8122,29.8217,29.755,29.755,26587.0
2022-08-10 14:30:00,31.2,31.22,31.2,31.21,6927.0,29.755,29.774,29.755,29.7645,6927.0
2022-08-10 15:00:00,31.2,31.22,31.2,31.22,6535.0,29.755,29.774,29.755,29.774,6535.0
2022-08-10 15:30:00,31.23,31.23,31.2,31.2,43267.0,29.7836,29.7836,29.755,29.755,43267.0
2022-08-11 09:30:00,31.65,31.86,31.65,31.84,76795.0,30.1841,30.3844,30.1841,30.3653,76795.0
2022-08-11 10:00:00,31.84,31.88,31.82,31.84,35759.0,30.3653,30.4035,30.3463,30.3653,35759.0
2022-08-11 10:30:00,31.86,31.86,31.8,31.8,35477.0,30.3844,30.3844,30.3272,30.3272,35477.0
2022-08-11 11:00:00,31.8,31.8,31.71,31.73,61840.0,30.3272,30.3272,30.2413,30.2604,61840.0
2022-08-11 11:30:00,31.73,31.74,31.68,31.68,42436.0,30.2604,30.27,30.2127,30.2127,42436.0
2022-08-11 12:00:00,31.68,31.68,31.64,31.67,56186.0,30.2127,30.2127,30.1746,30.2032,56186.0
2022-08-11 12:30:00,31.67,31.67,31.67,31.67,7089.0,30.2032,30.2032,30.2032,30.2032,7089.0
2022-08-11 13:00:00,31.64,31.64,31.63,31.63,17505.0,30.1746,30.1746,30.1651,30.1651,17505.0
2022-08-11 13:30:00,31.62,31.63,31.61,31.61,6641.0,30.1555,30.1651,30.146,30.146,6641.0
2022-08-11 14:00:00,31.61,31.61,31.59,31.59,17050.0,30.146,30.146,30.1269,30.1269,17050.0
2022-08-11 14:30:00,31.59,31.59,31.55,31.57,23336.0,30.1269,30.1269,30.0888,30.1078,23336.0
2022-08-11 15:00:00,31.56,31.57,31.55,31.57,84428.0,30.0983,30.1078,30.0888,30.1078,84428.0
2022-08-11 15:30:00,31.57,31.59,31.55,31.56,205092.0,30.1078,30.1269,30.0888,30.0983,205092.0
2022-08-12 09:30:00,31.53,31.57,31.5,31.57,80367.0,30.0697,30.1078,30.0411,30.1078,80367.0
2022-08-12 10:00:00,31.57,31.57,31.52,31.55,61150.0,30.1078,30.1078,30.0601,30.0888,61150.0
2022-08-12 10:30:00,31.55,31.57,31.53,31.54,22498.0,30.0888,30.1078,30.0697,30.0792,22498.0
2022-08-12 11:00:00,31.55,31.57,31.55,31.56,11150.0,30.0888,30.1078,30.0888,30.0983,11150.0
2022-08-12 11:30:00,31.57,31.59,31.56,31.58,27197.0,30.1078,30.1269,30.0983,30.1174,27197.0
2022-08-12 12:00:00,31.59,31.59,31.59,31.59,14400.0,30.1269,30.1269,30.1269,30.1269,14400.0
2022-08-12 12:30:00,31.6,31.6,31.59,31.59,37038.0,30.1364,30.1364,30.1269,30.1269,37038.0
2022-08-12 13:00:00,31.59,31.62,31.59,31.61,51262.0,30.1269,30.1555,30.1269,30.146,51262.0
2022-08-12 13:30:00,31.61,31.63,31.6,31.63,11840.0,30.146,30.1651,30.1364,30.1651,11840.0
2022-08-12 14:00:00,31.63,31.66,31.63,31.64,75532.0,30.1651,30.1937,30.1651,30.1746,75532.0
2022-08-12 14:30:00,31.65,31.68,31.64,31.66,73288.0,30.1841,30.2127,30.1746,30.1937,73288.0
2022-08-12 15:00:00,31.65,31.66,31.64,31.64,70568.0,30.1841,30.1937,30.1746,30.1746,70568.0
2022-08-12 15:30:00,31.64,31.7,31.64,31.69,105313.0,30.1746,30.2318,30.1746,30.2223,105313.0
2022-08-15 09:30:00,31.39,31.39,31.29,31.39,94077.0,29.9362,29.9362,29.8408,29.9362,94077.0
2022-08-15 10:00:00,31.39,31.41,31.32,31.33,73737.0,29.9362,29.9552,29.8694,29.8789,73737.0
2022-08-15 10:30:00,31.34,31.37,31.34,31.34,40315.0,29.8885,29.9171,29.8885,29.8885,40315.0
2022-08-15 11:00:00,31.33,31.37,31.32,31.37,84190.0,29.8789,29.9171,29.8694,29.9171,84190.0
2022-08-15 11:30:00,31.37,31.41,31.37,31.39,62112.0,29.9171,29.9552,29.9171,29.9362,62112.0
2022-08-15 12:00:00,31.39,31.39,31.36,31.37,28796.0,29.9362,29.9362,29.9076,29.9171,28796.0
2022-08-15 12:30:00,31.36,31.37,31.36,31.36,9300.0,29.9076,29.9171,29.9076,29.9076,9300.0
2022-08-15 13:00:00,31.36,31.38,31.36,31.36,21661.0,29.9076,29.9266,29.9076,29.9076,21661.0
2022-08-15 13:30:00,31.35,31.35,31.3,31.32,52830.0,29.898,29.898,29.8503,29.8694,52830.0
2022-08-15 14:00:00,31.31,31.32,31.28,31.28,20658.0,29.8599,29.8694,29.8313,29.8313,20658.0
2022-08-15 14:30:00,31.29,31.3,31.29,31.29,22066.0,29.8408,29.8503,29.8408,29.8408,22066.0
2022-08-15 15:00:00,31.28,31.3,31.27,31.3,18426.0,29.8313,29.8503,29.8217,29.8503,18426.0
2022-08-15 15:30:00,31.3,31.3,31.28,31.28,70187.0,29.8503,29.8503,29.8313,29.8313,70187.0
2022-08-16 09:30:00,31.23,31.34,31.23,31.34,50437.0,29.7836,29.8885,29.7836,29.8885,50437.0
2022-08-16 10:00:00,31.34,31.34,31.28,31.3,20682.0,29.8885,29.8885,29.8313,29.8503,20682.0
2022-08-16 10:30:00,31.3,31.3,31.27,31.27,6729.0,29.8503,29.8503,29.8217,29.8217,6729.0
2022-08-16 11:00:00,31.27,31.29,31.27,31.29,12468.0,29.8217,29.8408,29.8217,29.8408,12468.0
2022-08-16 11:30:00,31.28,31.28,31.27,31.27,5600.0,29.8313,29.8313,29.8217,29.8217,5600.0
2022-08-16 12:00:00,31.29,31.31,31.29,31.3,2837.0,29.8408,29.8599,29.8408,29.8503,2837.0
2022-08-16 12:30:00,31.3,31.3,31.29,31.29,4486.0,29.8503,29.8503,29.8408,29.8408,4486.0
2022-08-16 13:00:00,31.3,31.31,31.3,31.3,2947.0,29.8503,29.8599,29.8503,29.8503,2947.0
2022-08-16 13:30:00,31.3,31.33,31.3,31.33,3234.0,29.8503,29.8789,29.8503,29.8789,3234.0
2022-08-16 14:00:00,31.34,31.36,31.34,31.36,2297.0,29.8885,29.9076,29.8885,29.9076,2297.0
2022-08-16 14:30:00,31.34,31.34,31.27,31.29,21519.0,29.8885,29.8885,29.8217,29.8408,21519.0
2022-08-16 15:00:00,31.28,31.32,31.27,31.32,35179.0,29.8313,29.8694,29.8217,29.8694,35179.0
2022-08-16 15:30:00,31.32,31.33,31.3,31.31,26440.0,29.8694,29.8789,29.8503,29.8599,26440.0
2022-08-17 09:30:00,31.52,31.53,31.46,31.53,183158.0,30.0601,30.0697,30.0029,30.0697,183158.0
2022-08-17 10:00:00,31.53,31.56,31.51,31.52,27904.0,30.0697,30.0983,30.0506,30.0601,27904.0
2022-08-17 10:30:00,31.52,31.53,31.46,31.46,18714.0,30.0601,30.0697,30.0029,30.0029,18714.0
2022-08-17 11:00:00,31.48,31.48,31.46,31.48,16400.0,30.022,30.022,30.0029,30.022,16400.0
2022-08-17 11:30:00,31.48,31.49,31.46,31.49,61970.0,30.022,30.0315,30.0029,30.0315,61970.0
2022-08-17 12:00:00,31.5,31.53,31.5,31.53,51757.0,30.0411,30.0697,30.0411,30.0697,51757.0
2022-08-17 12:30:00,31.53,31.54,31.53,31.54,5600.0,30.0697,30.0792,30.0697,30.0792,5600.0
2022-08-17 13:00:00,31.53,31.54,31.52,31.54,7650.0,30.0697,30.0792,30.0601,30.0792,7650.0
2022-08-17 13:30:00,31.54,31.54,31.5,31.5,24356.0,30.0792,30.0792,30.0411,30.0411,24356.0
2022-08-17 14:00:00,31.5,31.56,31.48,31.52,109208.0,30.0411,30.0983,30.022,30.0601,109208.0
2022-08-17 14:30:00,31.52,31.56,31.5,31.5,155273.0,30.0601,30.0983,30.0411,30.0411,155273.0
2022-08-17 15:00:00,31.5,31.51,31.46,31.48,54428.0,30.0411,30.0506,30.0029,30.022,54428.0
2022-08-17 15:30:00,31.48,31.51,31.48,31.51,90148.0,30.022,30.0506,30.022,30.0506,90148.0
2022-08-18 09:30:00,31.3,31.3,31.22,31.22,74486.0,29.8503,29.8503,29.774,29.774,74486.0
2022-08-18 10:00:00,31.2,31.23,31.2,31.2,20392.0,29.755,29.7836,29.755,29.755,20392.0
2022-08-18 10:30:00,31.2,31.25,31.2,31.25,35661.0,29.755,29.8027,29.755,29.8027,35661.0
2022-08-18 11:00:00,31.26,31.3,31.25,31.3,24837.0,29.8122,29.8503,29.8027,29.8503,24837.0
2022-08-18 11:30:00,31.3,31.3,31.25,31.25,10728.0,29.8503,29.8503,29.8027,29.8027,10728.0
2022-08-18 12:00:00,31.24,31.25,31.23,31.23,18470.0,29.7931,29.8027,29.7836,29.7836,18470.0
2022-08-18 12:30:00,31.23,31.23,31.2,31.2,12472.0,29.7836,29.7836,29.755,29.755,12472.0
2022-08-18 13:00:00,31.2,31.22,31.19,31.22,18788.0,29.755,29.774,29.7454,29.774,18788.0
2022-08-18 13:30:00,31.23,31.23,31.23,31.23,2361.0,29.7836,29.7836,29.7836,29.7836,2361.0
2022-08-18 14:00:00,31.21,31.21,31.2,31.21,10532.0,29.7645,29.7645,29.755,29.7645,10532.0
2022-08-18 14:30:00,31.19,31.23,31.19,31.23,8057.0,29.7454,29.7836,29.7454,29.7836,8057.0
2022-08-18 15:00:00,31.23,31.25,31.23,31.25,8900.0,29.7836,29.8027,29.7836,29.8027,8900.0
2022-08-18 15:30:00,31.25,31.25,31.23,31.25,62955.0,29.8027,29.8027,29.7836,29.8027,62955.0
2022-08-19 09:30:00,30.85,30.85,30.78,30.8,310979.0,29.4212,29.4212,29.3544,29.3735,310979.0
2022-08-19 10:00:00,30.8,30.8,30.75,30.77,57412.0,29.3735,29.3735,29.3258,29.3449,57412.0
2022-08-19 10:30:00,30.76,30.77,30.71,30.71,233103.0,29.3353,29.3449,29.2877,29.2877,233103.0
2022-08-19 11:00:00,30.71,30.71,30.7,30.71,24959.0,29.2877,29.2877,29.2781,29.2877,24959.0
2022-08-19 11:30:00,30.73,30.75,30.71,30.74,5450.0,29.3067,29.3258,29.2877,29.3163,5450.0
2022-08-19 12:00:00,30.75,30.75,30.74,30.75,32401.0,29.3258,29.3258,29.3163,29.3258,32401.0
2022-08-19 12:30:00,30.75,30.77,30.75,30.77,45356.0,29.3258,29.3449,29.3258,29.3449,45356.0
2022-08-19 13:00:00,30.77,30.77,30.75,30.76,12050.0,29.3449,29.3449,29.3258,29.3353,12050.0
2022-08-19 13:30:00,30.75,30.77,30.75,30.76,32934.0,29.3258,29.3449,29.3258,29.3353,32934.0
2022-08-19 14:00:00,30.76,30.77,30.75,30.75,18286.0,29.3353,29.3449,29.3258,29.3258,18286.0
2022-08-19 14:30:00,30.76,30.76,30.73,30.73,18300.0,29.3353,29.3353,29.3067,29.3067,18300.0
2022-08-19 15:00:00,30.73,30.75,30.73,30.73,33110.0,29.3067,29.3258,29.3067,29.3067,33110.0
2022-08-19 15:30:00,30.74,30.77,30.74,30.76,231266.0,29.3163,29.3449,29.3163,29.3353,231266.0
2022-08-22 09:30:00,30.8,30.89,30.8,30.8,247525.0,29.3735,29.4593,29.3735,29.3735,247525.0
2022-08-22 10:00:00,30.8,30.84,30.8,30.82,86101.0,29.3735,29.4116,29.3735,29.3926,86101.0
2022-08-22 10:30:00,30.82,30.87,30.82,30.82,97710.0,29.3926,29.4403,29.3926,29.3926,97710.0
2022-08-22 11:00:00,30.84,30.85,30.82,30.84,83869.0,29.4116,29.4212,29.3926,29.4116,83869.0
2022-08-22 11:30:00,30.82,30.86,30.82,30.85,28278.0,29.3926,29.4307,29.3926,29.4212,28278.0
2022-08-22 12:00:00,30.84,30.86,30.84,30.86,4899.0,29.4116,29.4307,29.4116,29.4307,4899.0
2022-08-22 12:30:00,30.86,30.88,30.86,30.88,9400.0,29.4307,29.4498,29.4307,29.4498,9400.0
2022-08-22 13:00:00,30.87,30.87,30.84,30.84,35018.0,29.4403,29.4403,29.4116,29.4116,35018.0
2022-08-22 13:30:00,30.84,30.86,30.83,30.86,60201.0,29.4116,29.4307,29.4021,29.4307,60201.0
2022-08-22 14:00:00,30.85,30.85,30.84,30.84,46095.0,29.4212,29.4212,29.4116,29.4116,46095.0
2022-08-22 14:30:00,30.84,30.84,30.84,30.84,8100.0,29.4116,29.4116,29.4116,29.4116,8100.0
2022-08-22 15:00:00,30.84,30.86,30.84,30.85,5400.0,29.4116,29.4307,29.4116,29.4212,5400.0
2022-08-22 15:30:00,30.85,30.87,30.84,30.86,85255.0,29.4212,29.4403,29.4116,29.4307,85255.0
2022-08-23 09:30:00,30.86,31.01,30.86,31.01,114684.0,29.4307,29.5738,29.4307,29.5738,114684.0
2022-08-23 10:00:00,31.02,31.09,31.01,31.02,91127.0,29.5833,29.6501,29.5738,29.5833,91127.0
2022-08-23 10:30:00,31.04,31.06,31.0,31.02,57622.0,29.6024,29.6215,29.5642,29.5833,57622.0
2022-08-23 11:00:00,31.01,31.08,30.98,31.03,31013.0,29.5738,29.6405,29.5452,29.5928,31013.0
2022-08-23 11:30:00,31.03,31.05,31.01,31.01,34087.0,29.5928,29.6119,29.5738,29.5738,34087.0
2022-08-23 12:00:00,31.01,31.02,31.0,31.02,45423.0,29.5738,29.5833,29.5642,29.5833,45423.0
2022-08-23 12:30:00,31.02,31.05,31.02,31.05,48600.0,29.5833,29.6119,29.5833,29.6119,48600.0
2022-08-23 13:00:00,31.06,31.06,31.03,31.03,49093.0,29.6215,29.6215,29.5928,29.5928,49093.0
2022-08-23 13:30:00,31.03,31.03,31.01,31.01,96697.0,29.5928,29.5928,29.5738,29.5738,96697.0
2022-08-23 14:00:00,31.01,31.04,31.0,31.04,28800.0,29.5738,29.6024,29.5642,29.6024,28800.0
2022-08-23 14:30:00,31.04,31.04,31.0,31.01,27599.0,29.6024,29.6024,29.5642,29.5738,27599.0
2022-08-23 15:00:00,31.0,31.05,31.0,31.02,62000.0,29.5642,29.6119,29.5642,29.5833,62000.0
2022-08-23 15:30:00,31.02,31.05,31.01,31.02,148074.0,29.5833,29.6119,29.5738,29.5833,148074.0
2022-08-24 09:30:00,30.23,30.34,30.23,30.3,218339.0,28.8299,28.9348,28.8299,28.8967,218339.0
2022-08-24 10:00:00,30.3,30.36,30.27,30.33,78736.0,28.8967,28.9539,28.868,28.9253,78736.0
2022-08-24 10:30:00,30.34,30.39,30.32,30.38,50564.0,28.9348,28.9825,28.9157,28.9729,50564.0
2022-08-24 11:00:00,30.38,30.43,30.36,30.4,129523.0,28.9729,29.0206,28.9539,28.992,129523.0
2022-08-24 11:30:00,30.41,30.43,30.38,30.38,34350.0,29.0016,29.0206,28.9729,28.9729,34350.0
2022-08-24 12:00:00,30.38,30.38,30.35,30.36,26672.0,28.9729,28.9729,28.9443,28.9539,26672.0
2022-08-24 12:30:00,30.36,30.36,30.32,30.32,35139.0,28.9539,28.9539,28.9157,28.9157,35139.0
2022-08-24 13:00:00,30.32,30.34,30.32,30.34,35200.0,28.9157,28.9348,28.9157,28.9348,35200.0
2022-08-24 13:30:00,30.34,30.35,30.32,30.34,52898.0,28.9348,28.9443,28.9157,28.9348,52898.0
2022-08-24 14:00:00,30.34,30.34,30.31,30.31,9684.0,28.9348,28.9348,28.9062,28.9062,9684.0
2022-08-24 14:30:00,30.3,30.3,30.3,30.3,5600.0,28.8967,28.8967,28.8967,28.8967,5600.0
2022-08-24 15:00:00,30.3,30.34,30.3,30.34,116237.0,28.8967,28.9348,28.8967,28.9348,116237.0
2022-08-24 15:30:00,30.34,30.34,30.3,30.31,159517.0,28.9348,28.9348,28.8967,28.9062,159517.0
2022-08-25 09:30:00,30.61,30.69,30.52,30.62,262979.0,29.1923,29.2686,29.1065,29.2018,262979.0
2022-08-25 10:00:00,30.63,30.73,30.63,30.71,67938.0,29.2114,29.3067,29.2114,29.2877,67938.0
2022-08-25 10:30:00,30.75,30.78,30.73,30.75,45244.0,29.3258,29.3544,29.3067,29.3258,45244.0
2022-08-25 11:00:00,30.73,30.73,30.64,30.66,73647.0,29.3067,29.3067,29.2209,29.24,73647.0
2022-08-25 11:30:00,30.66,30.66,30.63,30.65,16033.0,29.24,29.24,29.2114,29.2304,16033.0
2022-08-25 12:00:00,30.65,30.68,30.64,30.68,31741.0,29.2304,29.2591,29.2209,29.2591,31741.0
2022-08-25 12:30:00,30.67,30.68,30.66,30.68,21038.0,29.2495,29.2591,29.24,29.2591,21038.0
2022-08-25 13:00:00,30.68,30.71,30.67,30.71,33434.0,29.2591,29.2877,29.2495,29.2877,33434.0
2022-08-25 13:30:00,30.7,30.72,30.7,30.72,11938.0,29.2781,29.2972,29.2781,29.2972,11938.0
2022-08-25 14:00:00,30.69,30.7,30.68,30.7,20297.0,29.2686,29.2781,29.2591,29.2781,20297.0
2022-08-25 14:30:00,30.7,30.7,30.68,30.7,16656.0,29.2781,29.2781,29.2591,29.2781,16656.0
2022-08-25 15:00:00,30.7,30.72,30.69,30.72,1382.0,29.2781,29.2972,29.2686,29.2972,1382.0
2022-08-25 15:30:00,30.71,30.75,30.71,30.75,116776.0,29.2877,29.3258,29.2877,29.3258,116776.0
2022-08-26 09:30:00,30.7,30.7,30.6,30.6,134989.0,29.2781,29.2781,29.1828,29.1828,134989.0
2022-08-26 10:00:00,30.59,30.69,30.51,30.52,94567.0,29.1732,29.2686,29.0969,29.1065,94567.0
2022-08-26 10:30:00,30.51,30.51,30.41,30.43,49252.0,29.0969,29.0969,29.0016,29.0206,49252.0
2022-08-26 11:00:00,30.42,30.43,30.34,30.36,67864.0,29.0111,29.0206,28.9348,28.9539,67864.0
2022-08-26 11:30:00,30.38,30.41,30.37,30.37,15211.0,28.9729,29.0016,28.9634,28.9634,15211.0
2022-08-26 12:00:00,30.36,30.37,30.32,30.34,55749.0,28.9539,28.9634,28.9157,28.9348,55749.0
2022-08-26 12:30:00,30.34,30.34,30.32,30.33,22177.0,28.9348,28.9348,28.9157,28.9253,22177.0
2022-08-26 13:00:00,30.33,30.34,30.28,30.3,27817.0,28.9253,28.9348,28.8776,28.8967,27817.0
2022-08-26 13:30:00,30.3,30.32,30.3,30.32,44923.0,28.8967,28.9157,28.8967,28.9157,44923.0
2022-08-26 14:00:00,30.32,30.32,30.3,30.3,42682.0,28.9157,28.9157,28.8967,28.8967,42682.0
2022-08-26 14:30:00,30.3,30.3,30.3,30.3,4369.0,28.8967,28.8967,28.8967,28.8967,4369.0
2022-08-26 15:00:00,30.3,30.3,30.27,30.29,28276.0,28.8967,28.8967,28.868,28.8871,28276.0
2022-08-26 15:30:00,30.29,30.29,30.23,30.23,81467.0,28.8871,28.8871,28.8299,28.8299,81467.0
2022-08-29 09:30:00,30.06,30.17,30.06,30.14,73776.0,28.6678,28.7727,28.6678,28.7441,73776.0
2022-08-29 10:00:00,30.14,30.18,30.13,30.13,35036.0,28.7441,28.7822,28.7345,28.7345,35036.0
2022-08-29 10:30:00,30.14,30.14,30.04,30.04,28963.0,28.7441,28.7441,28.6487,28.6487,28963.0
2022-08-29 11:00:00,30.04,30.07,30.04,30.07,22866.0,28.6487,28.6773,28.6487,28.6773,22866.0
2022-08-29 11:30:00,30.07,30.09,30.04,30.07,19859.0,28.6773,28.6964,28.6487,28.6773,19859.0
2022-08-29 12:00:00,30.09,30.13,30.09,30.12,6412.0,28.6964,28.7345,28.6964,28.725,6412.0
2022-08-29 12:30:00,30.12,30.15,30.11,30.14,23411.0,28.725,28.7536,28.7155,28.7441,23411.0
2022-08-29 13:00:00,30.14,30.14,30.09,30.1,18335.0,28.7441,28.7441,28.6964,28.7059,18335.0
2022-08-29 13:30:00,30.11,30.13,30.11,30.13,7800.0,28.7155,28.7345,28.7155,28.7345,7800.0
2022-08-29 14:00:00,30.13,30.13,30.09,30.09,10419.0,28.7345,28.7345,28.6964,28.6964,10419.0
2022-08-29 14:30:00,30.09,30.11,30.08,30.08,31680.0,28.6964,28.7155,28.6868,28.6868,31680.0
2022-08-29 15:00:00,30.08,30.1,30.07,30.08,24196.0,28.6868,28.7059,28.6773,28.6868,24196.0
2022-08-29 15:30:00,30.08,30.1,30.08,30.09,75585.0,28.6868,28.7059,28.6868,28.6964,75585.0
2022-08-30 09:30:00,30.0,30.0,29.86,29.87,98512.0,28.6105,28.6105,28.477,28.4866,98512.0
2022-08-30 10:00:00,29.87,29.87,29.8,29.82,88284.0,28.4866,28.4866,28.4198,28.4389,88284.0
2022-08-30 10:30:00,29.82,29.82,29.73,29.79,20966.0,28.4389,28.4389,28.3531,28.4103,20966.0
2022-08-30 11:00:00,29.79,29.84,29.79,29.82,59645.0,28.4103,28.458,28.4103,28.4389,59645.0
2022-08-30 11:30:00,29.82,29.84,29.78,29.8,48094.0,28.4389,28.458,28.4007,28.4198,48094.0
2022-08-30 12:00:00,29.79,29.8,29.77,29.77,48094.0,28.4103,28.4198,28.3912,28.3912,48094.0
2022-08-30 12:30:00,29.76,29.77,29.73,29.76,14383.0,28.3817,28.3912,28.3531,28.3817,14383.0
2022-08-30 13:00:00,29.75,29.75,29.73,29.73,9900.0,28.3721,28.3721,28.3531,28.3531,9900.0
2022-08-30 13:30:00,29.74,29.78,29.74,29.77,44997.0,28.3626,28.4007,28.3626,28.3912,44997.0
2022-08-30 14:00:00,29.77,29.8,29.77,29.77,54617.0,28.3912,28.4198,28.3912,28.3912,54617.0
2022-08-30 14:30:00,29.77,29.77,29.74,29.75,20254.0,28.3912,28.3912,28.3626,28.3721,20254.0
2022-08-30 15:00:00,29.75,29.8,29.75,29.77,72569.0,28.3721,28.4198,28.3721,28.3912,72569.0
2022-08-30 15:30:00,29.77,29.79,29.77,29.77,124237.0,28.3912,28.4103,28.3912,28.3912,124237.0
2022-08-31 09:30:00,30.04,30.07,29.98,29.98,114311.0,28.6487,28.6773,28.5915,28.5915,114311.0
2022-08-31 10:00:00,29.99,30.05,29.98,30.0,77266.0,28.601,28.6582,28.5915,28.6105,77266.0
2022-08-31 10:30:00,30.0,30.07,30.0,30.01,71533.0,28.6105,28.6773,28.6105,28.6201,71533.0
2022-08-31 11:00:00,30.0,30.0,29.95,29.95,71603.0,28.6105,28.6105,28.5629,28.5629,71603.0
2022-08-31 11:30:00,29.95,29.98,29.95,29.95,22817.0,28.5629,28.5915,28.5629,28.5629,22817.0
2022-08-31 12:00:00,29.95,29.98,29.95,29.96,29687.0,28.5629,28.5915,28.5629,28.5724,29687.0
2022-08-31 12:30:00,29.97,29.98,29.95,29.95,35800.0,28.5819,28.5915,28.5629,28.5629,35800.0
2022-08-31 13:00:00,29.95,29.95,29.92,29.92,76935.0,28.5629,28.5629,28.5343,28.5343,76935.0
2022-08-31 13:30:00,29.91,29.92,29.89,29.92,24916.0,28.5247,28.5343,28.5056,28.5343,24916.0
2022-08-31 14:00:00,29.93,29.93,29.91,29.91,65140.0,28.5438,28.5438,28.5247,28.5247,65140.0
2022-08-31 14:30:00,29.91,29.91,29.89,29.9,24445.0,28.5247,28.5247,28.5056,28.5152,24445.0
2022-08-31 15:00:00,29.9,29.94,29.89,29.91,42900.0,28.5152,28.5533,28.5056,28.5247,42900.0
2022-08-31 15:30:00,29.91,29.91,29.87,29.87,137912.0,28.5247,28.5247,28.4866,28.4866,137912.0
2022-09-01 09:30:00,29.84,29.91,29.8,29.84,242883.0,28.458,28.5247,28.4198,28.458,242883.0
2022-09-01 10:00:00,29.8,29.81,29.72,29.8,137178.0,28.4198,28.4293,28.3435,28.4198,137178.0
2022-09-01 10:30:00,29.77,29.78,29.71,29.73,60220.0,28.3912,28.4007,28.334,28.3531,60220.0
2022-09-01 11:00:00,29.73,29.78,29.73,29.73,45985.0,28.3531,28.4007,28.3531,28.3531,45985.0
2022-09-01 11:30:00,29.73,29.78,29.73,29.75,22295.0,28.3531,28.4007,28.3531,28.3721,22295.0
2022-09-01 12:00:00,29.76,29.79,29.76,29.78,15474.0,28.3817,28.4103,28.3817,28.4007,15474.0
2022-09-01 12:30:00,29.78,29.79,29.73,29.75,11671.0,28.4007,28.4103,28.3531,28.3721,11671.0
2022-09-01 13:00:00,29.75,29.82,29.75,29.82,11526.0,28.3721,28.4389,28.3721,28.4389,11526.0
2022-09-01 13:30:00,29.81,29.81,29.79,29.8,6415.0,28.4293,28.4293,28.4103,28.4198,6415.0
2022-09-01 14:00:00,29.8,29.84,29.8,29.82,12352.0,28.4198,28.458,28.4198,28.4389,12352.0
2022-09-01 14:30:00,29.82,29.84,29.8,29.82,14334.0,28.4389,28.458,28.4198,28.4389,14334.0
2022-09-01 15:00:00,29.81,29.84,29.81,29.81,28706.0,28.4293,28.458,28.4293,28.4293,28706.0
2022-09-01 15:30:00,29.81,29.86,29.8,29.84,37242.0,28.4293,28.477,28.4198,28.458,37242.0
2022-09-02 09:30:00,29.63,29.63,29.54,29.55,54368.0,28.2577,28.2577,28.1719,28.1814,54368.0
2022-09-02 10:00:00,29.55,29.64,29.55,29.62,61561.0,28.1814,28.2672,28.1814,28.2481,61561.0
2022-09-02 10:30:00,29.64,29.66,29.63,29.64,20975.0,28.2672,28.2863,28.2577,28.2672,20975.0
2022-09-02 11:00:00,29.64,29.66,29.63,29.64,48373.0,28.2672,28.2863,28.2577,28.2672,48373.0
2022-09-02 11:30:00,29.64,29.65,29.61,29.65,59752.0,28.2672,28.2768,28.2386,28.2768,59752.0
2022-09-02 12:00:00,29.64,29.64,29.56,29.56,36111.0,28.2672,28.2672,28.1909,28.1909,36111.0
2022-09-02 12:30:00,29.57,29.57,29.51,29.52,59788.0,28.2005,28.2005,28.1432,28.1528,59788.0
2022-09-02 13:00:00,29.52,29.52,29.48,29.48,98593.0,28.1528,28.1528,28.1146,28.1146,98593.0
2022-09-02 13:30:00,29.48,29.5,29.46,29.46,13664.0,28.1146,28.1337,28.0956,28.0956,13664.0
2022-09-02 14:00:00,29.46,29.5,29.46,29.5,24972.0,28.0956,28.1337,28.0956,28.1337,24972.0
2022-09-02 14:30:00,29.49,29.49,29.47,29.47,13619.0,28.1242,28.1242,28.1051,28.1051,13619.0
2022-09-02 15:00:00,29.47,29.48,29.46,29.46,10539.0,28.1051,28.1146,28.0956,28.0956,10539.0
2022-09-02 15:30:00,29.46,29.5,29.45,29.48,192438.0,28.0956,28.1337,28.086,28.1146,192438.0
2022-09-06 09:30:00,29.5,29.52,29.43,29.43,114476.0,28.1337,28.1528,28.0669,28.0669,114476.0
2022-09-06 10:00:00,29.43,29.43,29.35,29.41,119531.0,28.0669,28.0669,27.9907,28.0479,119531.0
2022-09-06 10:30:00,29.43,29.5,29.41,29.48,53512.0,28.0669,28.1337,28.0479,28.1146,53512.0
2022-09-06 11:00:00,29.48,29.52,29.44,29.45,48101.0,28.1146,28.1528,28.0765,28.086,48101.0
2022-09-06 11:30:00,29.45,29.5,29.45,29.49,27149.0,28.086,28.1337,28.086,28.1242,27149.0
2022-09-06 12:00:00,29.48,29.49,29.44,29.44,14975.0,28.1146,28.1242,28.0765,28.0765,14975.0
2022-09-06 12:30:00,29.45,29.5,29.45,29.49,75669.0,28.086,28.1337,28.086,28.1242,75669.0
2022-09-06 13:00:00,29.49,29.49,29.43,29.45,23135.0,28.1242,28.1242,28.0669,28.086,23135.0
2022-09-06 13:30:00,29.45,29.48,29.45,29.47,32988.0,28.086,28.1146,28.086,28.1051,32988.0
2022-09-06 14:00:00,29.48,29.5,29.48,29.48,36153.0,28.1146,28.1337,28.1146,28.1146,36153.0
2022-09-06 14:30:00,29.48,29.49,29.46,29.46,29184.0,28.1146,28.1242,28.0956,28.0956,29184.0
2022-09-06 15:00:00,29.46,29.48,29.46,29.48,24019.0,28.0956,28.1146,28.0956,28.1146,24019.0
2022-09-06 15:30:00,29.48,29.5,29.45,29.46,249304.0,28.1146,28.1337,28.086,28.0956,249304.0
2022-09-07 09:30:00,29.53,29.59,29.52,29.52,197123.0,28.1623,28.2195,28.1528,28.1528,197123.0
2022-09-07 10:00:00,29.52,29.56,29.5,29.56,148528.0,28.1528,28.1909,28.1337,28.1909,148528.0
2022-09-07 10:30:00,29.56,29.59,29.56,29.57,17358.0,28.1909,28.2195,28.1909,28.2005,17358.0
2022-09-07 11:00:00,29.57,29.6,29.56,29.59,17697.0,28.2005,28.2291,28.1909,28.2195,17697.0
2022-09-07 11:30:00,29.58,29.6,29.58,29.59,15700.0,28.21,28.2291,28.21,28.2195,15700.0
2022-09-07 12:00:00,29.59,29.59,29.56,29.56,68572.0,28.2195,28.2195,28.1909,28.1909,68572.0
2022-09-07 12:30:00,29.57,29.6,29.57,29.59,3600.0,28.2005,28.2291,28.2005,28.2195,3600.0
2022-09-07 13:00:00,29.61,29.63,29.61,29.63,4599.0,28.2386,28.2577,28.2386,28.2577,4599.0
2022-09-07 13:30:00,29.64,29.66,29.64,29.66,8108.0,28.2672,28.2863,28.2672,28.2863,8108.0
2022-09-07 14:00:00,29.66,29.68,29.64,29.67,37419.0,28.2863,28.3054,28.2672,28.2958,37419.0
2022-09-07 14:30:00,29.68,29.71,29.68,29.7,32805.0,28.3054,28.334,28.3054,28.3244,32805.0
2022-09-07 15:00:00,29.7,29.72,29.7,29.71,27331.0,28.3244,28.3435,28.3244,28.334,27331.0
2022-09-07 15:30:00,29.71,29.75,29.71,29.73,131200.0,28.334,28.3721,28.334,28.3531,131200.0
2022-09-08 09:30:00,29.45,29.54,29.43,29.5,64794.0,28.086,28.1719,28.0669,28.1337,64794.0
2022-09-08 10:00:00,29.5,29.52,29.46,29.5,18451.0,28.1337,28.1528,28.0956,28.1337,18451.0
2022-09-08 10:30:00,29.49,29.52,29.49,29.52,31961.0,28.1242,28.1528,28.1242,28.1528,31961.0
2022-09-08 11:00:00,29.53,29.59,29.53,29.59,23432.0,28.1623,28.2195,28.1623,28.2195,23432.0
2022-09-08 11:30:00,29.59,29.59,29.53,29.53,26133.0,28.2195,28.2195,28.1623,28.1623,26133.0
2022-09-08 12:00:00,29.54,29.54,29.46,29.49,38200.0,28.1719,28.1719,28.0956,28.1242,38200.0
2022-09-08 12:30:00,29.51,29.55,29.51,29.54,3144.0,28.1432,28.1814,28.1432,28.1719,3144.0
2022-09-08 13:00:00,29.54,29.59,29.54,29.59,12950.0,28.1719,28.2195,28.1719,28.2195,12950.0
2022-09-08 13:30:00,29.58,29.59,29.55,29.55,5841.0,28.21,28.2195,28.1814,28.1814,5841.0
2022-09-08 14:00:00,29.56,29.57,29.56,29.57,19599.0,28.1909,28.2005,28.1909,28.2005,19599.0
2022-09-08 14:30:00,29.57,29.59,29.54,29.55,18154.0,28.2005,28.2195,28.1719,28.1814,18154.0
2022-09-08 15:00:00,29.57,29.57,29.55,29.57,7631.0,28.2005,28.2005,28.1814,28.2005,7631.0
2022-09-08 15:30:00,29.57,29.68,29.57,29.66,122641.0,28.2005,28.3054,28.2005,28.2863,122641.0
2022-09-09 09:30:00,30.03,30.11,30.01,30.11,65435.0,28.6392,28.7155,28.6201,28.7155,65435.0
2022-09-09 10:00:00,30.11,30.13,30.08,30.09,20733.0,28.7155,28.7345,28.6868,28.6964,20733.0
2022-09-09 10:30:00,30.09,30.11,30.07,30.09,54250.0,28.6964,28.7155,28.6773,28.6964,54250.0
2022-09-09 11:00:00,30.09,30.09,30.05,30.05,16228.0,28.6964,28.6964,28.6582,28.6582,16228.0
2022-09-09 11:30:00,30.06,30.09,30.06,30.08,54713.0,28.6678,28.6964,28.6678,28.6868,54713.0
2022-09-09 12:00:00,30.08,30.08,30.05,30.05,59951.0,28.6868,28.6868,28.6582,28.6582,59951.0
2022-09-09 12:30:00,30.05,30.07,30.05,30.07,41753.0,28.6582,28.6773,28.6582,28.6773,41753.0
2022-09-09 13:00:00,30.07,30.09,30.07,30.09,12221.0,28.6773,28.6964,28.6773,28.6964,12221.0
2022-09-09 13:30:00,30.09,30.09,30.07,30.07,29344.0,28.6964,28.6964,28.6773,28.6773,29344.0
2022-09-09 14:00:00,30.07,30.09,30.07,30.09,80075.0,28.6773,28.6964,28.6773,28.6964,80075.0
2022-09-09 14:30:00,30.09,30.09,30.07,30.08,35252.0,28.6964,28.6964,28.6773,28.6868,35252.0
2022-09-09 15:00:00,30.09,30.09,30.07,30.07,53214.0,28.6964,28.6964,28.6773,28.6773,53214.0
2022-09-09 15:30:00,30.07,30.12,30.07,30.11,212123.0,28.6773,28.725,28.6773,28.7155,212123.0
2022-09-12 09:30:00,30.04,30.11,30.04,30.11,40352.0,28.6487,28.7155,28.6487,28.7155,40352.0
2022-09-12 10:00:00,30.11,30.16,30.11,30.16,30838.0,28.7155,28.7631,28.7155,28.7631,30838.0
2022-09-12 10:30:00,30.16,30.2,30.16,30.2,18674.0,28.7631,28.8013,28.7631,28.8013,18674.0
2022-09-12 11:00:00,30.17,30.2,30.16,30.2,33193.0,28.7727,28.8013,28.7631,28.8013,33193.0
2022-09-12 11:30:00,30.21,30.22,30.18,30.2,108195.0,28.8108,28.8204,28.7822,28.8013,108195.0
2022-09-12 12:00:00,30.2,30.23,30.2,30.22,8125.0,28.8013,28.8299,28.8013,28.8204,8125.0
2022-09-12 12:30:00,30.23,30.25,30.23,30.25,10180.0,28.8299,28.849,28.8299,28.849,10180.0
2022-09-12 13:00:00,30.24,30.27,30.23,30.27,12793.0,28.8394,28.868,28.8299,28.868,12793.0
2022-09-12 13:30:00,30.26,30.27,30.26,30.27,8300.0,28.8585,28.868,28.8585,28.868,8300.0
2022-09-12 14:00:00,30.26,30.26,30.2,30.2,19126.0,28.8585,28.8585,28.8013,28.8013,19126.0
2022-09-12 14:30:00,30.2,30.21,30.18,30.21,16374.0,28.8013,28.8108,28.7822,28.8108,16374.0
2022-09-12 15:00:00,30.21,30.22,30.2,30.2,35278.0,28.8108,28.8204,28.8013,28.8013,35278.0
2022-09-12 15:30:00,30.2,30.22,30.19,30.2,81873.0,28.8013,28.8204,28.7917,28.8013,81873.0
2022-09-13 09:30:00,29.78,29.93,29.78,29.91,210093.0,28.4007,28.5438,28.4007,28.5247,210093.0
2022-09-13 10:00:00,29.9,29.91,29.87,29.89,47623.0,28.5152,28.5247,28.4866,28.5056,47623.0
2022-09-13 10:30:00,29.89,29.89,29.83,29.84,40591.0,28.5056,28.5056,28.4484,28.458,40591.0
2022-09-13 11:00:00,29.84,29.85,29.8,29.82,29293.0,28.458,28.4675,28.4198,28.4389,29293.0
2022-09-13 11:30:00,29.82,29.84,29.82,29.82,18969.0,28.4389,28.458,28.4389,28.4389,18969.0
2022-09-13 12:00:00,29.82,29.86,29.82,29.84,25150.0,28.4389,28.477,28.4389,28.458,25150.0
2022-09-13 12:30:00,29.83,29.86,29.82,29.86,30400.0,28.4484,28.477,28.4389,28.477,30400.0
2022-09-13 13:00:00,29.86,29.89,29.86,29.89,60683.0,28.477,28.5056,28.477,28.5056,60683.0
2022-09-13 13:30:00,29.89,29.89,29.86,29.86,23083.0,28.5056,28.5056,28.477,28.477,23083.0
2022-09-13 14:00:00,29.86,29.86,29.82,29.82,29626.0,28.477,28.477,28.4389,28.4389,29626.0
2022-09-13 14:30:00,29.82,29.82,29.69,29.7,147476.0,28.4389,28.4389,28.3149,28.3244,147476.0
2022-09-13 15:00:00,29.7,29.73,29.64,29.66,79937.0,28.3244,28.3531,28.2672,28.2863,79937.0
2022-09-13 15:30:00,29.65,29.66,29.63,29.64,319148.0,28.2768,28.2863,28.2577,28.2672,319148.0
2022-09-14 09:30:00,29.84,29.84,29.73,29.76,333217.0,28.458,28.458,28.3531,28.3817,333217.0
2022-09-14 10:00:00,29.75,29.77,29.7,29.7,92632.0,28.3721,28.3912,28.3244,28.3244,92632.0
2022-09-14 10:30:00,29.69,29.79,29.68,29.77,68368.0,28.3149,28.4103,28.3054,28.3912,68368.0
2022-09-14 11:00:00,29.77,29.79,29.75,29.75,46007.0,28.3912,28.4103,28.3721,28.3721,46007.0
2022-09-14 11:30:00,29.75,29.77,29.73,29.77,46053.0,28.3721,28.3912,28.3531,28.3912,46053.0
2022-09-14 12:00:00,29.76,29.77,29.75,29.77,15000.0,28.3817,28.3912,28.3721,28.3912,15000.0
2022-09-14 12:30:00,29.77,29.79,29.77,29.77,50040.0,28.3912,28.4103,28.3912,28.3912,50040.0
2022-09-14 13:00:00,29.77,29.79,29.75,29.75,63909.0,28.3912,28.4103,28.3721,28.3721,63909.0
2022-09-14 13:30:00,29.75,29.75,29.71,29.72,37835.0,28.3721,28.3721,28.334,28.3435,37835.0
2022-09-14 14:00:00,29.73,29.75,29.7,29.75,32974.0,28.3531,28.3721,28.3244,28.3721,32974.0
2022-09-14 14:30:00,29.75,29.77,29.75,29.75,28460.0,28.3721,28.3912,28.3721,28.3721,28460.0
2022-09-14 15:00:00,29.75,29.75,29.7,29.7,35464.0,28.3721,28.3721,28.3244,28.3244,35464.0
2022-09-14 15:30:00,29.7,29.77,29.7,29.75,190542.0,28.3244,28.3912,28.3244,28.3721,190542.0
2022-09-15 09:30:00,29.26,29.35,29.26,29.34,105352.0,27.9048,27.9907,27.9048,27.9811,105352.0
2022-09-15 10:00:00,29.34,29.34,29.27,29.27,48387.0,27.9811,27.9811,27.9144,27.9144,48387.0
2022-09-15 10:30:00,29.27,29.28,29.24,29.24,45012.0,27.9144,27.9239,27.8857,27.8857,45012.0
2022-09-15 11:00:00,29.23,29.26,29.22,29.25,22679.0,27.8762,27.9048,27.8667,27.8953,22679.0
2022-09-15 11:30:00,29.26,29.27,29.23,29.24,27098.0,27.9048,27.9144,27.8762,27.8857,27098.0
2022-09-15 12:00:00,29.25,29.25,29.23,29.23,11366.0,27.8953,27.8953,27.8762,27.8762,11366.0
2022-09-15 12:30:00,29.23,29.26,29.23,29.25,9930.0,27.8762,27.9048,27.8762,27.8953,9930.0
2022-09-15 13:00:00,29.25,29.28,29.25,29.27,34191.0,27.8953,27.9239,27.8953,27.9144,34191.0
2022-09-15 13:30:00,29.27,29.27,29.23,29.23,33680.0,27.9144,27.9144,27.8762,27.8762,33680.0
2022-09-15 14:00:00,29.23,29.23,29.2,29.21,14001.0,27.8762,27.8762,27.8476,27.8571,14001.0
2022-09-15 14:30:00,29.22,29.23,29.18,29.2,24800.0,27.8667,27.8762,27.8285,27.8476,24800.0
2022-09-15 15:00:00,29.2,29.2,29.16,29.16,25239.0,27.8476,27.8476,27.8095,27.8095,25239.0
2022-09-15 15:30:00,29.16,29.22,29.16,29.2,134016.0,27.8095,27.8667,27.8095,27.8476,134016.0
2022-09-16 09:30:00,28.63,28.63,28.51,28.52,403110.0,27.304,27.304,27.1896,27.1991,403110.0
2022-09-16 10:00:00,28.52,28.61,28.52,28.58,74308.0,27.1991,27.2849,27.1991,27.2563,74308.0
2022-09-16 10:30:00,28.59,28.61,28.57,28.6,46780.0,27.2659,27.2849,27.2468,27.2754,46780.0
2022-09-16 11:00:00,28.59,28.59,28.55,28.55,68601.0,27.2659,27.2659,27.2277,27.2277,68601.0
2022-09-16 11:30:00,28.55,28.55,28.52,28.54,87784.0,27.2277,27.2277,27.1991,27.2182,87784.0
2022-09-16 12:00:00,28.54,28.55,28.5,28.5,45012.0,27.2182,27.2277,27.18,27.18,45012.0
2022-09-16 12:30:00,28.5,28.52,28.5,28.52,40976.0,27.18,27.1991,27.18,27.1991,40976.0
2022-09-16 13:00:00,28.52,28.52,28.48,28.49,22481.0,27.1991,27.1991,27.1609,27.1705,22481.0
2022-09-16 13:30:00,28.5,28.54,28.49,28.49,59935.0,27.18,27.2182,27.1705,27.1705,59935.0
2022-09-16 14:00:00,28.48,28.55,28.48,28.55,77226.0,27.1609,27.2277,27.1609,27.2277,77226.0
2022-09-16 14:30:00,28.54,28.56,28.54,28.55,42682.0,27.2182,27.2372,27.2182,27.2277,42682.0
2022-09-16 15:00:00,28.55,28.58,28.55,28.57,71374.0,27.2277,27.2563,27.2277,27.2468,71374.0
2022-09-16 15:30:00,28.57,28.59,28.55,28.58,319834.0,27.2468,27.2659,27.2277,27.2563,319834.0
2022-09-19 09:30:00,28.51,28.6,28.51,28.59,153055.0,27.1896,27.2754,27.1896,27.2659,153055.0
2022-09-19 10:00:00,28.55,28.56,28.53,28.55,46202.0,27.2277,27.2372,27.2086,27.2277,46202.0
2022-09-19 10:30:00,28.55,28.59,28.55,28.57,59937.0,27.2277,27.2659,27.2277,27.2468,59937.0
2022-09-19 11:00:00,28.58,28.59,28.57,28.57,27752.0,27.2563,27.2659,27.2468,27.2468,27752.0
2022-09-19 11:30:00,28.55,28.55,28.52,28.54,32441.0,27.2277,27.2277,27.1991,27.2182,32441.0
2022-09-19 12:00:00,28.54,28.54,28.52,28.54,18447.0,27.2182,27.2182,27.1991,27.2182,18447.0
2022-09-19 12:30:00,28.54,28.57,28.54,28.57,32184.0,27.2182,27.2468,27.2182,27.2468,32184.0
2022-09-19 13:00:00,28.57,28.57,28.55,28.57,22900.0,27.2468,27.2468,27.2277,27.2468,22900.0
2022-09-19 13:30:00,28.57,28.57,28.56,28.57,23900.0,27.2468,27.2468,27.2372,27.2468,23900.0
2022-09-19 14:00:00,28.56,28.57,28.55,28.55,3700.0,27.2372,27.2468,27.2277,27.2277,3700.0
2022-09-19 14:30:00,28.55,28.56,28.55,28.56,28910.0,27.2277,27.2372,27.2277,27.2372,28910.0
2022-09-19 15:00:00,28.57,28.61,28.57,28.61,28800.0,27.2468,27.2849,27.2468,27.2849,28800.0
2022-09-19 15:30:00,28.61,28.63,28.6,28.62,40706.0,27.2849,27.304,27.2754,27.2945,40706.0
2022-09-20 09:30:00,28.45,28.45,28.39,28.41,59020.0,27.1323,27.1323,27.0751,27.0942,59020.0
2022-09-20 10:00:00,28.41,28.45,28.41,28.44,46404.0,27.0942,27.1323,27.0942,27.1228,46404.0
2022-09-20 10:30:00,28.43,28.43,28.4,28.41,20200.0,27.1133,27.1133,27.0847,27.0942,20200.0
2022-09-20 11:00:00,28.44,28.46,28.43,28.45,12300.0,27.1228,27.1419,27.1133,27.1323,12300.0
2022-09-20 11:30:00,28.44,28.45,28.43,28.45,11369.0,27.1228,27.1323,27.1133,27.1323,11369.0
2022-09-20 12:00:00,28.46,28.46,28.43,28.43,3000.0,27.1419,27.1419,27.1133,27.1133,3000.0
2022-09-20 12:30:00,28.42,28.42,28.41,28.42,7063.0,27.1037,27.1037,27.0942,27.1037,7063.0
2022-09-20 13:00:00,28.43,28.43,28.39,28.39,10800.0,27.1133,27.1133,27.0751,27.0751,10800.0
2022-09-20 13:30:00,28.38,28.39,28.36,28.37,32658.0,27.0656,27.0751,27.0465,27.056,32658.0
2022-09-20 14:00:00,28.36,28.41,28.36,28.39,23400.0,27.0465,27.0942,27.0465,27.0751,23400.0
2022-09-20 14:30:00,28.39,28.41,28.37,28.4,11500.0,27.0751,27.0942,27.056,27.0847,11500.0
2022-09-20 15:00:00,28.4,28.42,28.39,28.42,14848.0,27.0847,27.1037,27.0751,27.1037,14848.0
2022-09-20 15:30:00,28.42,28.42,28.38,28.38,41811.0,27.1037,27.1037,27.0656,27.0656,41811.0
2022-09-21 09:30:00,28.18,28.19,28.11,28.14,77044.0,26.8748,26.8844,26.8081,26.8367,77044.0
2022-09-21 10:00:00,28.13,28.18,28.13,28.18,50269.0,26.8272,26.8748,26.8272,26.8748,50269.0
2022-09-21 10:30:00,28.18,28.18,28.14,28.14,51568.0,26.8748,26.8748,26.8367,26.8367,51568.0
2022-09-21 11:00:00,28.14,28.2,28.14,28.2,12823.0,26.8367,26.8939,26.8367,26.8939,12823.0
2022-09-21 11:30:00,28.2,28.23,28.2,28.2,67606.0,26.8939,26.9225,26.8939,26.8939,67606.0
2022-09-21 12:00:00,28.18,28.18,28.16,28.16,17636.0,26.8748,26.8748,26.8558,26.8558,17636.0
2022-09-21 12:30:00,28.17,28.18,28.14,28.14,29660.0,26.8653,26.8748,26.8367,26.8367,29660.0
2022-09-21 13:00:00,28.14,28.14,28.13,28.13,706.0,26.8367,26.8367,26.8272,26.8272,706.0
2022-09-21 13:30:00,28.13,28.14,28.13,28.14,2139.0,26.8272,26.8367,26.8272,26.8367,2139.0
2022-09-21 14:00:00,28.11,28.11,27.96,28.02,42417.0,26.8081,26.8081,26.665,26.7223,42417.0
2022-09-21 14:30:00,28.01,28.25,27.98,28.21,87464.0,26.7127,26.9416,26.6841,26.9035,87464.0
2022-09-21 15:00:00,28.24,28.24,28.05,28.05,72476.0,26.9321,26.9321,26.7509,26.7509,72476.0
2022-09-21 15:30:00,28.05,28.05,27.97,27.99,96677.0,26.7509,26.7509,26.6746,26.6936,96677.0
2022-09-22 09:30:00,27.91,27.93,27.84,27.85,47072.0,26.6173,26.6364,26.5506,26.5601,47072.0
2022-09-22 10:00:00,27.85,27.88,27.83,27.88,78525.0,26.5601,26.5887,26.5411,26.5887,78525.0
2022-09-22 10:30:00,27.88,27.89,27.82,27.84,46216.0,26.5887,26.5983,26.5315,26.5506,46216.0
2022-09-22 11:00:00,27.83,27.86,27.8,27.81,36434.0,26.5411,26.5697,26.5124,26.522,36434.0
2022-09-22 11:30:00,27.8,27.84,27.8,27.83,19475.0,26.5124,26.5506,26.5124,26.5411,19475.0
2022-09-22 12:00:00,27.84,27.85,27.82,27.85,5600.0,26.5506,26.5601,26.5315,26.5601,5600.0
2022-09-22 12:30:00,27.83,27.86,27.83,27.85,20081.0,26.5411,26.5697,26.5411,26.5601,20081.0
2022-09-22 13:00:00,27.84,27.85,27.83,27.84,21541.0,26.5506,26.5601,26.5411,26.5506,21541.0
2022-09-22 13:30:00,27.85,27.86,27.85,27.86,9525.0,26.5601,26.5697,26.5601,26.5697,9525.0
2022-09-22 14:00:00,27.86,27.86,27.8,27.8,19280.0,26.5697,26.5697,26.5124,26.5124,19280.0
2022-09-22 14:30:00,27.8,27.84,27.8,27.83,25850.0,26.5124,26.5506,26.5124,26.5411,25850.0
2022-09-22 15:00:00,27.84,27.86,27.84,27.84,9276.0,26.5506,26.5697,26.5506,26.5506,9276.0
2022-09-22 15:30:00,27.84,27.89,27.83,27.83,74848.0,26.5506,26.5983,26.5411,26.5411,74848.0
2022-09-23 09:30:00,27.47,27.5,27.41,27.41,167361.0,26.1977,26.2263,26.1405,26.1405,167361.0
2022-09-23 10:00:00,27.4,27.43,27.38,27.43,47507.0,26.131,26.1596,26.1119,26.1596,47507.0
2022-09-23 10:30:00,27.43,27.43,27.37,27.37,19341.0,26.1596,26.1596,26.1024,26.1024,19341.0
2022-09-23 11:00:00,27.36,27.44,27.36,27.4,30395.0,26.0928,26.1691,26.0928,26.131,30395.0
2022-09-23 11:30:00,27.4,27.41,27.38,27.41,40316.0,26.131,26.1405,26.1119,26.1405,40316.0
2022-09-23 12:00:00,27.39,27.41,27.36,27.36,13100.0,26.1214,26.1405,26.0928,26.0928,13100.0
2022-09-23 12:30:00,27.35,27.38,27.34,27.38,32449.0,26.0833,26.1119,26.0737,26.1119,32449.0
2022-09-23 13:00:00,27.37,27.39,27.36,27.36,16260.0,26.1024,26.1214,26.0928,26.0928,16260.0
2022-09-23 13:30:00,27.36,27.36,27.3,27.3,45855.0,26.0928,26.0928,26.0356,26.0356,45855.0
2022-09-23 14:00:00,27.3,27.32,27.27,27.3,47363.0,26.0356,26.0547,26.007,26.0356,47363.0
2022-09-23 14:30:00,27.3,27.3,27.23,27.23,36220.0,26.0356,26.0356,25.9688,25.9688,36220.0
2022-09-23 15:00:00,27.24,27.31,27.24,27.28,78148.0,25.9784,26.0451,25.9784,26.0165,78148.0
2022-09-23 15:30:00,27.28,27.32,27.27,27.3,156169.0,26.0165,26.0547,26.007,26.0356,156169.0
2022-09-26 09:30:00,27.3,27.4,27.3,27.38,109819.0,26.0356,26.131,26.0356,26.1119,109819.0
2022-09-26 10:00:00,27.41,27.41,27.34,27.37,115422.0,26.1405,26.1405,26.0737,26.1024,115422.0
2022-09-26 10:30:00,27.35,27.38,27.34,27.36,92294.0,26.0833,26.1119,26.0737,26.0928,92294.0
2022-09-26 11:00:00,27.36,27.36,27.32,27.33,76805.0,26.0928,26.0928,26.0547,26.0642,76805.0
2022-09-26 11:30:00,27.33,27.33,27.29,27.32,31295.0,26.0642,26.0642,26.0261,26.0547,31295.0
2022-09-26 12:00:00,27.32,27.32,27.22,27.23,8163.0,26.0547,26.0547,25.9593,25.9688,8163.0
2022-09-26 12:30:00,27.23,27.27,27.2,27.27,40312.0,25.9688,26.007,25.9402,26.007,40312.0
2022-09-26 13:00:00,27.25,27.25,27.2,27.21,36805.0,25.9879,25.9879,25.9402,25.9498,36805.0
2022-09-26 13:30:00,27.22,27.23,27.19,27.19,56732.0,25.9593,25.9688,25.9307,25.9307,56732.0
2022-09-26 14:00:00,27.18,27.21,27.18,27.18,32362.0,25.9212,25.9498,25.9212,25.9212,32362.0
2022-09-26 14:30:00,27.18,27.23,27.16,27.23,51098.0,25.9212,25.9688,25.9021,25.9688,51098.0
2022-09-26 15:00:00,27.23,27.23,27.2,27.23,74975.0,25.9688,25.9688,25.9402,25.9688,74975.0
2022-09-26 15:30:00,27.23,27.25,27.2,27.2,178737.0,25.9688,25.9879,25.9402,25.9402,178737.0
2022-09-27 09:30:00,27.57,27.62,27.52,27.53,108463.0,26.2931,26.3408,26.2454,26.2549,108463.0
2022-09-27 10:00:00,27.52,27.52,27.46,27.49,113685.0,26.2454,26.2454,26.1882,26.2168,113685.0
2022-09-27 10:30:00,27.49,27.57,27.49,27.55,178207.0,26.2168,26.2931,26.2168,26.274,178207.0
2022-09-27 11:00:00,27.55,27.56,27.49,27.49,62110.0,26.274,26.2836,26.2168,26.2168,62110.0
2022-09-27 11:30:00,27.48,27.53,27.46,27.47,57000.0,26.2073,26.2549,26.1882,26.1977,57000.0
2022-09-27 12:00:00,27.46,27.47,27.39,27.41,49262.0,26.1882,26.1977,26.1214,26.1405,49262.0
2022-09-27 12:30:00,27.41,27.42,27.38,27.42,21851.0,26.1405,26.15,26.1119,26.15,21851.0
2022-09-27 13:00:00,27.41,27.43,27.4,27.41,23800.0,26.1405,26.1596,26.131,26.1405,23800.0
2022-09-27 13:30:00,27.4,27.43,27.39,27.43,16975.0,26.131,26.1596,26.1214,26.1596,16975.0
2022-09-27 14:00:00,27.42,27.44,27.41,27.42,37326.0,26.15,26.1691,26.1405,26.15,37326.0
2022-09-27 14:30:00,27.43,27.53,27.42,27.53,267231.0,26.1596,26.2549,26.15,26.2549,267231.0
2022-09-27 15:00:00,27.53,27.55,27.5,27.54,278381.0,26.2549,26.274,26.2263,26.2645,278381.0
2022-09-27 15:30:00,27.53,27.59,27.52,27.56,927949.0,26.2549,26.3122,26.2454,26.2836,927949.0
2022-09-28 09:30:00,27.15,27.2,27.07,27.13,302572.0,25.8925,25.9402,25.8163,25.8735,302572.0
2022-09-28 10:00:00,27.13,27.22,27.13,27.22,147121.0,25.8735,25.9593,25.8735,25.9593,147121.0
2022-09-28 10:30:00,27.22,27.26,27.2,27.2,159883.0,25.9593,25.9975,25.9402,25.9402,159883.0
2022-09-28 11:00:00,27.2,27.23,27.2,27.21,49065.0,25.9402,25.9688,25.9402,25.9498,49065.0
2022-09-28 11:30:00,27.21,27.3,27.2,27.29,18867.0,25.9498,26.0356,25.9402,26.0261,18867.0
2022-09-28 12:00:00,27.3,27.34,27.28,27.29,63267.0,26.0356,26.0737,26.0165,26.0261,63267.0
2022-09-28 12:30:00,27.29,27.32,27.29,27.31,59217.0,26.0261,26.0547,26.0261,26.0451,59217.0
2022-09-28 13:00:00,27.3,27.36,27.3,27.35,64273.0,26.0356,26.0928,26.0356,26.0833,64273.0
2022-09-28 13:30:00,27.34,27.36,27.32,27.34,17851.0,26.0737,26.0928,26.0547,26.0737,17851.0
2022-09-28 14:00:00,27.34,27.39,27.34,27.39,26550.0,26.0737,26.1214,26.0737,26.1214,26550.0
2022-09-28 14:30:00,27.39,27.52,27.39,27.52,92215.0,26.1214,26.2454,26.1214,26.2454,92215.0
2022-09-28 15:00:00,27.52,27.55,27.52,27.52,80890.0,26.2454,26.274,26.2454,26.2454,80890.0
2022-09-28 15:30:00,27.52,27.52,27.49,27.5,112857.0,26.2454,26.2454,26.2168,26.2263,112857.0
2022-09-29 09:30:00,27.42,27.47,27.38,27.38,93105.0,26.15,26.1977,26.1119,26.1119,93105.0
2022-09-29 10:00:00,27.38,27.38,27.28,27.32,121610.0,26.1119,26.1119,26.0165,26.0547,121610.0
2022-09-29 10:30:00,27.32,27.39,27.27,27.39,131779.0,26.0547,26.1214,26.007,26.1214,131779.0
2022-09-29 11:00:00,27.39,27.46,27.37,27.38,89869.0,26.1214,26.1882,26.1024,26.1119,89869.0
2022-09-29 11:30:00,27.38,27.48,27.36,27.47,47933.0,26.1119,26.2073,26.0928,26.1977,47933.0
2022-09-29 12:00:00,27.48,27.51,27.46,27.48,68022.0,26.2073,26.2359,26.1882,26.2073,68022.0
2022-09-29 12:30:00,27.48,27.52,27.48,27.48,53013.0,26.2073,26.2454,26.2073,26.2073,53013.0
2022-09-29 13:00:00,27.48,27.5,27.48,27.49,51598.0,26.2073,26.2263,26.2073,26.2168,51598.0
2022-09-29 13:30:00,27.49,27.5,27.46,27.47,37205.0,26.2168,26.2263,26.1882,26.1977,37205.0
2022-09-29 14:00:00,27.46,27.46,27.43,27.46,26510.0,26.1882,26.1882,26.1596,26.1882,26510.0
2022-09-29 14:30:00,27.46,27.48,27.45,27.45,21349.0,26.1882,26.2073,26.1787,26.1787,21349.0
2022-09-29 15:00:00,27.44,27.5,27.44,27.49,60109.0,26.1691,26.2263,26.1691,26.2168,60109.0
2022-09-29 15:30:00,27.49,27.52,27.49,27.51,68070.0,26.2168,26.2454,26.2168,26.2359,68070.0
2022-09-30 09:30:00,27.17,27.24,27.14,27.23,85848.0,25.9116,25.9784,25.883,25.9688,85848.0
2022-09-30 10:00:00,27.21,27.24,27.16,27.18,55021.0,25.9498,25.9784,25.9021,25.9212,55021.0
2022-09-30 10:30:00,27.21,27.25,27.21,27.23,60546.0,25.9498,25.9879,25.9498,25.9688,60546.0
2022-09-30 11:00:00,27.25,27.27,27.23,27.23,24380.0,25.9879,26.007,25.9688,25.9688,24380.0
2022-09-30 11:30:00,27.23,27.24,27.2,27.22,26194.0,25.9688,25.9784,25.9402,25.9593,26194.0
2022-09-30 12:00:00,27.22,27.24,27.2,27.22,56600.0,25.9593,25.9784,25.9402,25.9593,56600.0
2022-09-30 12:30:00,27.22,27.22,27.21,27.21,8100.0,25.9593,25.9593,25.9498,25.9498,8100.0
2022-09-30 13:00:00,27.2,27.21,27.18,27.18,20800.0,25.9402,25.9498,25.9212,25.9212,20800.0
2022-09-30 13:30:00,27.19,27.19,27.15,27.16,5184.0,25.9307,25.9307,25.8925,25.9021,5184.0
2022-09-30 14:00:00,27.16,27.17,27.15,27.16,11655.0,25.9021,25.9116,25.8925,25.9021,11655.0
2022-09-30 14:30:00,27.16,27.17,27.12,27.13,39253.0,25.9021,25.9116,25.8639,25.8735,39253.0
2022-09-30 15:00:00,27.13,27.16,27.12,27.13,39895.0,25.8735,25.9021,25.8639,25.8735,39895.0
2022-09-30 15:30:00,27.14,27.14,27.1,27.1,122066.0,25.883,25.883,25.8449,25.8449,122066.0
2022-10-03 09:30:00,26.98,26.98,26.91,26.96,70497.0,25.7304,25.7304,25.6637,25.7113,70497.0
2022-10-03 10:00:00,26.96,27.16,26.96,27.15,74372.0,25.7113,25.9021,25.7113,25.8925,74372.0
2022-10-03 10:30:00,27.16,27.2,27.16,27.2,167535.0,25.9021,25.9402,25.9021,25.9402,167535.0
2022-10-03 11:00:00,27.19,27.24,27.19,27.22,22100.0,25.9307,25.9784,25.9307,25.9593,22100.0
2022-10-03 11:30:00,27.22,27.22,27.17,27.18,27572.0,25.9593,25.9593,25.9116,25.9212,27572.0
2022-10-03 12:00:00,27.19,27.22,27.16,27.17,17344.0,25.9307,25.9593,25.9021,25.9116,17344.0
2022-10-03 12:30:00,27.16,27.17,27.15,27.16,18942.0,25.9021,25.9116,25.8925,25.9021,18942.0
2022-10-03 13:00:00,27.17,27.18,27.16,27.18,13578.0,25.9116,25.9212,25.9021,25.9212,13578.0
2022-10-03 13:30:00,27.18,27.2,27.16,27.16,17033.0,25.9212,25.9402,25.9021,25.9021,17033.0
2022-10-03 14:00:00,27.16,27.21,27.16,27.21,32543.0,25.9021,25.9498,25.9021,25.9498,32543.0
2022-10-03 14:30:00,27.22,27.25,27.22,27.25,34907.0,25.9593,25.9879,25.9593,25.9879,34907.0
2022-10-03 15:00:00,27.24,27.27,27.23,27.25,40475.0,25.9784,26.007,25.9688,25.9879,40475.0
2022-10-03 15:30:00,27.25,27.25,27.18,27.2,119964.0,25.9879,25.9879,25.9212,25.9402,119964.0
2022-10-04 09:30:00,27.62,27.81,27.58,27.81,121583.0,26.3408,26.522,26.3026,26.522,121583.0
2022-10-04 10:00:00,27.83,27.92,27.83,27.91,116167.0,26.5411,26.6269,26.5411,26.6173,116167.0
2022-10-04 10:30:00,27.93,28.07,27.93,28.06,118468.0,26.6364,26.7699,26.6364,26.7604,118468.0
2022-10-04 11:00:00,28.06,28.14,28.06,28.14,98325.0,26.7604,26.8367,26.7604,26.8367,98325.0
2022-10-04 11:30:00,28.14,28.14,28.11,28.13,116086.0,26.8367,26.8367,26.8081,26.8272,116086.0
2022-10-04 12:00:00,28.13,28.16,28.13,28.14,70372.0,26.8272,26.8558,26.8272,26.8367,70372.0
2022-10-04 12:30:00,28.14,28.14,28.07,28.07,22507.0,26.8367,26.8367,26.7699,26.7699,22507.0
2022-10-04 13:00:00,28.08,28.09,28.01,28.06,79395.0,26.7795,26.789,26.7127,26.7604,79395.0
2022-10-04 13:30:00,28.07,28.11,28.05,28.11,31816.0,26.7699,26.8081,26.7509,26.8081,31816.0
2022-10-04 14:00:00,28.11,28.12,28.07,28.1,60042.0,26.8081,26.8176,26.7699,26.7985,60042.0
2022-10-04 14:30:00,28.1,28.16,28.1,28.16,35650.0,26.7985,26.8558,26.7985,26.8558,35650.0
2022-10-04 15:00:00,28.15,28.15,28.09,28.11,87104.0,26.8462,26.8462,26.789,26.8081,87104.0
2022-10-04 15:30:00,28.11,28.13,28.05,28.08,222959.0,26.8081,26.8272,26.7509,26.7795,222959.0
2022-10-05 09:30:00,28.31,28.38,28.29,28.29,138802.0,26.9988,27.0656,26.9797,26.9797,138802.0
2022-10-05 10:00:00,28.3,28.3,28.15,28.15,32381.0,26.9893,26.9893,26.8462,26.8462,32381.0
2022-10-05 10:30:00,28.15,28.19,28.14,28.14,42314.0,26.8462,26.8844,26.8367,26.8367,42314.0
2022-10-05 11:00:00,28.16,28.2,28.14,28.2,19706.0,26.8558,26.8939,26.8367,26.8939,19706.0
2022-10-05 11:30:00,28.2,28.25,28.2,28.24,12029.0,26.8939,26.9416,26.8939,26.9321,12029.0
2022-10-05 12:00:00,28.24,28.32,28.23,28.27,29791.0,26.9321,27.0084,26.9225,26.9607,29791.0
2022-10-05 12:30:00,28.27,28.3,28.25,28.28,79100.0,26.9607,26.9893,26.9416,26.9702,79100.0
2022-10-05 13:00:00,28.27,28.36,28.27,28.34,41251.0,26.9607,27.0465,26.9607,27.0274,41251.0
2022-10-05 13:30:00,28.34,28.34,28.3,28.3,33513.0,27.0274,27.0274,26.9893,26.9893,33513.0
2022-10-05 14:00:00,28.29,28.32,28.29,28.31,29242.0,26.9797,27.0084,26.9797,26.9988,29242.0
2022-10-05 14:30:00,28.32,28.32,28.3,28.32,69262.0,27.0084,27.0084,26.9893,27.0084,69262.0
2022-10-05 15:00:00,28.33,28.34,28.3,28.3,55701.0,27.0179,27.0274,26.9893,26.9893,55701.0
2022-10-05 15:30:00,28.3,28.3,28.25,28.27,192043.0,26.9893,26.9893,26.9416,26.9607,192043.0
2022-10-06 09:30:00,28.17,28.24,28.16,28.17,78198.0,26.8653,26.9321,26.8558,26.8653,78198.0
2022-10-06 10:00:00,28.17,28.18,28.12,28.12,62667.0,26.8653,26.8748,26.8176,26.8176,62667.0
2022-10-06 10:30:00,28.12,28.18,28.1,28.18,10620.0,26.8176,26.8748,26.7985,26.8748,10620.0
2022-10-06 11:00:00,28.19,28.19,28.12,28.15,26292.0,26.8844,26.8844,26.8176,26.8462,26292.0
2022-10-06 11:30:00,28.15,28.16,28.09,28.09,27441.0,26.8462,26.8558,26.789,26.789,27441.0
2022-10-06 12:00:00,28.09,28.1,28.07,28.09,54784.0,26.789,26.7985,26.7699,26.789,54784.0
2022-10-06 12:30:00,28.09,28.14,28.09,28.12,17058.0,26.789,26.8367,26.789,26.8176,17058.0
2022-10-06 13:00:00,28.12,28.14,28.11,28.13,21222.0,26.8176,26.8367,26.8081,26.8272,21222.0
2022-10-06 13:30:00,28.11,28.13,28.11,28.13,3101.0,26.8081,26.8272,26.8081,26.8272,3101.0
2022-10-06 14:00:00,28.13,28.13,28.1,28.13,11300.0,26.8272,26.8272,26.7985,26.8272,11300.0
2022-10-06 14:30:00,28.13,28.14,28.07,28.1,15283.0,26.8272,26.8367,26.7699,26.7985,15283.0
2022-10-06 15:00:00,28.09,28.12,28.08,28.12,10807.0,26.789,26.8176,26.7795,26.8176,10807.0
2022-10-06 15:30:00,28.12,28.12,28.07,28.07,69517.0,26.8176,26.8176,26.7699,26.7699,69517.0
2022-10-07 09:30:00,27.74,27.81,27.64,27.64,228017.0,26.4552,26.522,26.3599,26.3599,228017.0
2022-10-07 10:00:00,27.65,27.71,27.61,27.69,96801.0,26.3694,26.4266,26.3312,26.4075,96801.0
2022-10-07 10:30:00,27.66,27.72,27.65,27.71,43236.0,26.3789,26.4361,26.3694,26.4266,43236.0
2022-10-07 11:00:00,27.7,27.71,27.65,27.67,20998.0,26.4171,26.4266,26.3694,26.3885,20998.0
2022-10-07 11:30:00,27.68,27.69,27.66,27.67,35749.0,26.398,26.4075,26.3789,26.3885,35749.0
2022-10-07 12:00:00,27.67,27.69,27.62,27.62,55311.0,26.3885,26.4075,26.3408,26.3408,55311.0
2022-10-07 12:30:00,27.59,27.61,27.59,27.61,18624.0,26.3122,26.3312,26.3122,26.3312,18624.0
2022-10-07 13:00:00,27.6,27.61,27.59,27.61,9113.0,26.3217,26.3312,26.3122,26.3312,9113.0
2022-10-07 13:30:00,27.6,27.63,27.59,27.6,26945.0,26.3217,26.3503,26.3122,26.3217,26945.0
2022-10-07 14:00:00,27.59,27.6,27.58,27.58,20575.0,26.3122,26.3217,26.3026,26.3026,20575.0
2022-10-07 14:30:00,27.57,27.58,27.54,27.54,7270.0,26.2931,26.3026,26.2645,26.2645,7270.0
2022-10-07 15:00:00,27.54,27.54,27.5,27.5,95808.0,26.2645,26.2645,26.2263,26.2263,95808.0
2022-10-07 15:30:00,27.5,27.53,27.5,27.53,98433.0,26.2263,26.2549,26.2263,26.2549,98433.0
2022-10-10 09:30:00,26.57,26.57,26.5,26.53,317031.0,25.3394,25.3394,25.2727,25.3013,317031.0
2022-10-10 10:00:00,26.54,26.57,26.52,26.56,89695.0,25.3108,25.3394,25.2917,25.3299,89695.0
2022-10-10 10:30:00,26.56,26.59,26.47,26.47,98022.0,25.3299,25.3585,25.244,25.244,98022.0
2022-10-10 11:00:00,26.46,26.49,26.45,26.47,66730.0,25.2345,25.2631,25.225,25.244,66730.0
2022-10-10 11:30:00,26.47,26.51,26.46,26.5,31389.0,25.244,25.2822,25.2345,25.2727,31389.0
2022-10-10 12:00:00,26.5,26.5,26.43,26.43,12312.0,25.2727,25.2727,25.2059,25.2059,12312.0
2022-10-10 12:30:00,26.43,26.45,26.43,26.43,20678.0,25.2059,25.225,25.2059,25.2059,20678.0
2022-10-10 13:00:00,26.43,26.45,26.41,26.45,20606.0,25.2059,25.225,25.1868,25.225,20606.0
2022-10-10 13:30:00,26.47,26.52,26.47,26.51,37834.0,25.244,25.2917,25.244,25.2822,37834.0
2022-10-10 14:00:00,26.52,26.52,26.5,26.52,22191.0,25.2917,25.2917,25.2727,25.2917,22191.0
2022-10-10 14:30:00,26.51,26.55,26.5,26.5,36062.0,25.2822,25.3203,25.2727,25.2727,36062.0
2022-10-10 15:00:00,26.51,26.54,26.5,26.5,95164.0,25.2822,25.3108,25.2727,25.2727,95164.0
2022-10-10 15:30:00,26.5,26.53,26.48,26.48,81699.0,25.2727,25.3013,25.2536,25.2536,81699.0
2022-10-11 09:30:00,26.49,26.49,26.3,26.3,233009.0,25.2631,25.2631,25.0819,25.0819,233009.0
2022-10-11 10:00:00,26.3,26.35,26.29,26.32,136774.0,25.0819,25.1296,25.0724,25.101,136774.0
2022-10-11 10:30:00,26.32,26.39,26.32,26.34,86666.0,25.101,25.1677,25.101,25.1201,86666.0
2022-10-11 11:00:00,26.34,26.39,26.34,26.39,22455.0,25.1201,25.1677,25.1201,25.1677,22455.0
2022-10-11 11:30:00,26.4,26.51,26.4,26.5,17405.0,25.1773,25.2822,25.1773,25.2727,17405.0
2022-10-11 12:00:00,26.5,26.52,26.44,26.52,55174.0,25.2727,25.2917,25.2154,25.2917,55174.0
2022-10-11 12:30:00,26.52,26.55,26.52,26.53,13800.0,25.2917,25.3203,25.2917,25.3013,13800.0
2022-10-11 13:00:00,26.54,26.54,26.49,26.49,26164.0,25.3108,25.3108,25.2631,25.2631,26164.0
2022-10-11 13:30:00,26.5,26.51,26.49,26.5,29826.0,25.2727,25.2822,25.2631,25.2727,29826.0
2022-10-11 14:00:00,26.5,26.5,26.46,26.49,44395.0,25.2727,25.2727,25.2345,25.2631,44395.0
2022-10-11 14:30:00,26.49,26.5,26.36,26.36,20013.0,25.2631,25.2727,25.1391,25.1391,20013.0
2022-10-11 15:00:00,26.36,26.37,26.32,26.36,102312.0,25.1391,25.1487,25.101,25.1391,102312.0
2022-10-11 15:30:00,26.36,26.4,26.35,26.39,92946.0,25.1391,25.1773,25.1296,25.1677,92946.0
2022-10-12 09:30:00,26.52,26.59,26.46,26.54,171610.0,25.2917,25.3585,25.2345,25.3108,171610.0
2022-10-12 10:00:00,26.54,26.57,26.5,26.53,136834.0,25.3108,25.3394,25.2727,25.3013,136834.0
2022-10-12 10:30:00,26.53,26.56,26.5,26.5,67933.0,25.3013,25.3299,25.2727,25.2727,67933.0
2022-10-12 11:00:00,26.5,26.55,26.5,26.55,13992.0,25.2727,25.3203,25.2727,25.3203,13992.0
2022-10-12 11:30:00,26.55,26.58,26.55,26.57,7695.0,25.3203,25.3489,25.3203,25.3394,7695.0
2022-10-12 12:00:00,26.57,26.58,26.52,26.52,39537.0,25.3394,25.3489,25.2917,25.2917,39537.0
2022-10-12 12:30:00,26.52,26.53,26.51,26.52,6723.0,25.2917,25.3013,25.2822,25.2917,6723.0
2022-10-12 13:00:00,26.54,26.54,26.54,26.54,4607.0,25.3108,25.3108,25.3108,25.3108,4607.0
2022-10-12 13:30:00,26.54,26.54,26.52,26.54,6779.0,25.3108,25.3108,25.2917,25.3108,6779.0
2022-10-12 14:00:00,26.56,26.62,26.54,26.62,29450.0,25.3299,25.3871,25.3108,25.3871,29450.0
2022-10-12 14:30:00,26.62,26.63,26.57,26.58,66896.0,25.3871,25.3966,25.3394,25.3489,66896.0
2022-10-12 15:00:00,26.57,26.59,26.55,26.57,22080.0,25.3394,25.3585,25.3203,25.3394,22080.0
2022-10-12 15:30:00,26.57,26.61,26.57,26.6,141283.0,25.3394,25.3776,25.3394,25.368,141283.0
2022-10-13 09:30:00,26.11,26.35,26.11,26.32,107927.0,24.9007,25.1296,24.9007,25.101,107927.0
2022-10-13 10:00:00,26.32,26.39,26.29,26.3,110497.0,25.101,25.1677,25.0724,25.0819,110497.0
2022-10-13 10:30:00,26.31,26.48,26.31,26.46,121396.0,25.0915,25.2536,25.0915,25.2345,121396.0
2022-10-13 11:00:00,26.43,26.73,26.43,26.66,110983.0,25.2059,25.492,25.2059,25.4252,110983.0
2022-10-13 11:30:00,26.65,26.83,26.62,26.77,96352.0,25.4157,25.5874,25.3871,25.5301,96352.0
2022-10-13 12:00:00,26.77,26.79,26.67,26.69,26758.0,25.5301,25.5492,25.4348,25.4539,26758.0
2022-10-13 12:30:00,26.68,26.75,26.68,26.73,14585.0,25.4443,25.5111,25.4443,25.492,14585.0
2022-10-13 13:00:00,26.73,26.82,26.72,26.82,35402.0,25.492,25.5778,25.4825,25.5778,35402.0
2022-10-13 13:30:00,26.81,26.84,26.78,26.79,48158.0,25.5683,25.5969,25.5397,25.5492,48158.0
2022-10-13 14:00:00,26.77,26.78,26.73,26.73,8900.0,25.5301,25.5397,25.492,25.492,8900.0
2022-10-13 14:30:00,26.73,26.79,26.73,26.79,22247.0,25.492,25.5492,25.492,25.5492,22247.0
2022-10-13 15:00:00,26.79,26.8,26.74,26.74,33592.0,25.5492,25.5588,25.5015,25.5015,33592.0
2022-10-13 15:30:00,26.74,26.78,26.72,26.78,123729.0,25.5015,25.5397,25.4825,25.5397,123729.0
2022-10-14 09:30:00,27.15,27.18,27.05,27.05,156847.0,25.8925,25.9212,25.7972,25.7972,156847.0
2022-10-14 10:00:00,27.05,27.06,26.93,27.02,144392.0,25.7972,25.8067,25.6827,25.7686,144392.0
2022-10-14 10:30:00,27.02,27.07,26.98,27.07,53210.0,25.7686,25.8163,25.7304,25.8163,53210.0
2022-10-14 11:00:00,27.07,27.09,27.01,27.04,17516.0,25.8163,25.8353,25.759,25.7876,17516.0
2022-10-14 11:30:00,27.04,27.04,26.96,26.98,26170.0,25.7876,25.7876,25.7113,25.7304,26170.0
2022-10-14 12:00:00,26.97,27.01,26.93,26.98,17076.0,25.7209,25.759,25.6827,25.7304,17076.0
2022-10-14 12:30:00,26.99,27.02,26.95,26.96,15255.0,25.74,25.7686,25.7018,25.7113,15255.0
2022-10-14 13:00:00,26.96,27.0,26.96,26.99,18526.0,25.7113,25.7495,25.7113,25.74,18526.0
2022-10-14 13:30:00,27.0,27.0,26.98,27.0,19388.0,25.7495,25.7495,25.7304,25.7495,19388.0
2022-10-14 14:00:00,27.0,27.0,26.96,26.97,8889.0,25.7495,25.7495,25.7113,25.7209,8889.0
2022-10-14 14:30:00,26.96,27.0,26.96,27.0,44118.0,25.7113,25.7495,25.7113,25.7495,44118.0
2022-10-14 15:00:00,27.0,27.01,26.98,27.0,29236.0,25.7495,25.759,25.7304,25.7495,29236.0
2022-10-14 15:30:00,27.0,27.03,26.98,26.98,132684.0,25.7495,25.7781,25.7304,25.7304,132684.0
2022-10-17 09:30:00,27.3,27.41,27.3,27.32,135327.0,26.0356,26.1405,26.0356,26.0547,135327.0
2022-10-17 10:00:00,27.34,27.41,27.34,27.39,29868.0,26.0737,26.1405,26.0737,26.1214,29868.0
2022-10-17 10:30:00,27.39,27.41,27.36,27.39,58966.0,26.1214,26.1405,26.0928,26.1214,58966.0
2022-10-17 11:00:00,27.39,27.39,27.34,27.39,17398.0,26.1214,26.1214,26.0737,26.1214,17398.0
2022-10-17 11:30:00,27.39,27.46,27.39,27.45,18130.0,26.1214,26.1882,26.1214,26.1787,18130.0
2022-10-17 12:00:00,27.45,27.45,27.41,27.44,12473.0,26.1787,26.1787,26.1405,26.1691,12473.0
2022-10-17 12:30:00,27.43,27.43,27.41,27.41,10513.0,26.1596,26.1596,26.1405,26.1405,10513.0
2022-10-17 13:00:00,27.4,27.43,27.39,27.43,2535.0,26.131,26.1596,26.1214,26.1596,2535.0
2022-10-17 13:30:00,27.43,27.43,27.4,27.41,7448.0,26.1596,26.1596,26.131,26.1405,7448.0
2022-10-17 14:00:00,27.4,27.4,27.38,27.38,26412.0,26.131,26.131,26.1119,26.1119,26412.0
2022-10-17 14:30:00,27.38,27.39,27.38,27.39,17599.0,26.1119,26.1214,26.1119,26.1214,17599.0
2022-10-17 15:00:00,27.38,27.38,27.34,27.36,26127.0,26.1119,26.1119,26.0737,26.0928,26127.0
2022-10-17 15:30:00,27.36,27.38,27.35,27.36,82512.0,26.0928,26.1119,26.0833,26.0928,82512.0
2022-10-18 09:30:00,27.24,27.25,27.08,27.09,82711.0,25.9784,25.9879,25.8258,25.8353,82711.0
2022-10-18 10:00:00,27.09,27.12,27.02,27.03,31310.0,25.8353,25.8639,25.7686,25.7781,31310.0
2022-10-18 10:30:00,27.02,27.03,26.95,27.0,39605.0,25.7686,25.7781,25.7018,25.7495,39605.0
2022-10-18 11:00:00,26.97,27.0,26.89,26.93,61773.0,25.7209,25.7495,25.6446,25.6827,61773.0
2022-10-18 11:30:00,26.93,26.98,26.91,26.97,22785.0,25.6827,25.7304,25.6637,25.7209,22785.0
2022-10-18 12:00:00,26.96,27.02,26.95,26.98,22880.0,25.7113,25.7686,25.7018,25.7304,22880.0
2022-10-18 12:30:00,26.97,27.02,26.97,26.97,6646.0,25.7209,25.7686,25.7209,25.7209,6646.0
2022-10-18 13:00:00,26.97,26.99,26.93,26.99,24847.0,25.7209,25.74,25.6827,25.74,24847.0
2022-10-18 13:30:00,26.98,27.0,26.98,27.0,4157.0,25.7304,25.7495,25.7304,25.7495,4157.0
2022-10-18 14:00:00,26.99,27.0,26.96,26.98,25899.0,25.74,25.7495,25.7113,25.7304,25899.0
2022-10-18 14:30:00,26.98,26.98,26.92,26.96,35505.0,25.7304,25.7304,25.6732,25.7113,35505.0
2022-10-18 15:00:00,26.95,26.96,26.94,26.96,53468.0,25.7018,25.7113,25.6923,25.7113,53468.0
2022-10-18 15:30:00,26.96,27.02,26.96,26.98,212626.0,25.7113,25.7686,25.7113,25.7304,212626.0
2022-10-19 09:30:00,26.35,26.42,26.31,26.36,225264.0,25.1296,25.1964,25.0915,25.1391,225264.0
2022-10-19 10:00:00,26.35,26.45,26.34,26.45,82618.0,25.1296,25.225,25.1201,25.225,82618.0
2022-10-19 10:30:00,26.45,26.45,26.39,26.39,70857.0,25.225,25.225,25.1677,25.1677,70857.0
2022-10-19 11:00:00,26.39,26.42,26.39,26.39,44736.0,25.1677,25.1964,25.1677,25.1677,44736.0
2022-10-19 11:30:00,26.39,26.4,26.36,26.38,40979.0,25.1677,25.1773,25.1391,25.1582,40979.0
2022-10-19 12:00:00,26.37,26.37,26.34,26.36,46640.0,25.1487,25.1487,25.1201,25.1391,46640.0
2022-10-19 12:30:00,26.36,26.38,26.34,26.34,58315.0,25.1391,25.1582,25.1201,25.1201,58315.0
2022-10-19 13:00:00,26.34,26.35,26.32,26.34,59110.0,25.1201,25.1296,25.101,25.1201,59110.0
2022-10-19 13:30:00,26.33,26.34,26.32,26.34,53566.0,25.1105,25.1201,25.101,25.1201,53566.0
2022-10-19 14:00:00,26.34,26.37,26.34,26.36,37135.0,25.1201,25.1487,25.1201,25.1391,37135.0
2022-10-19 14:30:00,26.36,26.36,26.3,26.3,55586.0,25.1391,25.1391,25.0819,25.0819,55586.0
2022-10-19 15:00:00,26.3,26.34,26.29,26.31,41208.0,25.0819,25.1201,25.0724,25.0915,41208.0
2022-10-19 15:30:00,26.3,26.32,26.29,26.3,104357.0,25.0819,25.101,25.0724,25.0819,104357.0
2022-10-20 09:30:00,26.46,26.57,26.45,26.57,112631.0,25.2345,25.3394,25.225,25.3394,112631.0
2022-10-20 10:00:00,26.56,26.74,26.56,26.71,39315.0,25.3299,25.5015,25.3299,25.4729,39315.0
2022-10-20 10:30:00,26.73,26.73,26.68,26.71,25972.0,25.492,25.492,25.4443,25.4729,25972.0
2022-10-20 11:00:00,26.71,26.71,26.62,26.62,40041.0,25.4729,25.4729,25.3871,25.3871,40041.0
2022-10-20 11:30:00,26.63,26.65,26.61,26.61,9763.0,25.3966,25.4157,25.3776,25.3776,9763.0
2022-10-20 12:00:00,26.61,26.61,26.54,26.54,32255.0,25.3776,25.3776,25.3108,25.3108,32255.0
2022-10-20 12:30:00,26.54,26.55,26.51,26.52,17034.0,25.3108,25.3203,25.2822,25.2917,17034.0
2022-10-20 13:00:00,26.51,26.52,26.47,26.49,14070.0,25.2822,25.2917,25.244,25.2631,14070.0
2022-10-20 13:30:00,26.49,26.49,26.44,26.46,13503.0,25.2631,25.2631,25.2154,25.2345,13503.0
2022-10-20 14:00:00,26.46,26.47,26.41,26.41,36168.0,25.2345,25.244,25.1868,25.1868,36168.0
2022-10-20 14:30:00,26.41,26.45,26.41,26.45,7700.0,25.1868,25.225,25.1868,25.225,7700.0
2022-10-20 15:00:00,26.45,26.47,26.43,26.43,2925.0,25.225,25.244,25.2059,25.2059,2925.0
2022-10-20 15:30:00,26.43,26.44,26.41,26.44,87406.0,25.2059,25.2154,25.1868,25.2154,87406.0
2022-10-21 09:30:00,26.27,26.41,26.23,26.41,154689.0,25.0533,25.1868,25.0152,25.1868,154689.0
2022-10-21 10:00:00,26.43,26.45,26.32,26.32,116561.0,25.2059,25.225,25.101,25.101,116561.0
2022-10-21 10:30:00,26.35,26.44,26.3,26.38,11943.0,25.1296,25.2154,25.0819,25.1582,11943.0
2022-10-21 11:00:00,26.39,26.48,26.36,26.44,35384.0,25.1677,25.2536,25.1391,25.2154,35384.0
2022-10-21 11:30:00,26.48,26.53,26.38,26.53,26535.0,25.2536,25.3013,25.1582,25.3013,26535.0
2022-10-21 12:00:00,26.54,26.56,26.47,26.48,52833.0,25.3108,25.3299,25.244,25.2536,52833.0
2022-10-21 12:30:00,26.48,26.53,26.48,26.53,17749.0,25.2536,25.3013,25.2536,25.3013,17749.0
2022-10-21 13:00:00,26.52,26.54,26.51,26.52,13972.0,25.2917,25.3108,25.2822,25.2917,13972.0
2022-10-21 13:30:00,26.52,26.53,26.5,26.5,18077.0,25.2917,25.3013,25.2727,25.2727,18077.0
2022-10-21 14:00:00,26.5,26.52,26.5,26.52,29820.0,25.2727,25.2917,25.2727,25.2917,29820.0
2022-10-21 14:30:00,26.52,26.54,26.52,26.54,28494.0,25.2917,25.3108,25.2917,25.3108,28494.0
2022-10-21 15:00:00,26.55,26.58,26.55,26.58,33246.0,25.3203,25.3489,25.3203,25.3489,33246.0
2022-10-21 15:30:00,26.59,26.61,26.57,26.59,164871.0,25.3585,25.3776,25.3394,25.3585,164871.0
2022-10-24 09:30:00,25.26,25.37,25.19,25.25,233859.0,24.0901,24.195,24.0233,24.0805,233859.0
2022-10-24 10:00:00,25.25,25.25,25.08,25.13,197038.0,24.0805,24.0805,23.9184,23.9661,197038.0
2022-10-24 10:30:00,25.15,25.25,25.14,25.25,67060.0,23.9852,24.0805,23.9756,24.0805,67060.0
2022-10-24 11:00:00,25.25,25.28,25.23,25.26,46687.0,24.0805,24.1092,24.0615,24.0901,46687.0
2022-10-24 11:30:00,25.24,25.26,25.19,25.26,70910.0,24.071,24.0901,24.0233,24.0901,70910.0
2022-10-24 12:00:00,25.25,25.28,25.21,25.28,36349.0,24.0805,24.1092,24.0424,24.1092,36349.0
2022-10-24 12:30:00,25.27,25.27,25.23,25.25,34979.0,24.0996,24.0996,24.0615,24.0805,34979.0
2022-10-24 13:00:00,25.24,25.25,25.23,25.23,11147.0,24.071,24.0805,24.0615,24.0615,11147.0
2022-10-24 13:30:00,25.23,25.25,25.23,25.24,28287.0,24.0615,24.0805,24.0615,24.071,28287.0
2022-10-24 14:00:00,25.24,25.26,25.24,25.26,12110.0,24.071,24.0901,24.071,24.0901,12110.0
2022-10-24 14:30:00,25.27,25.29,25.26,25.28,8613.0,24.0996,24.1187,24.0901,24.1092,8613.0
2022-10-24 15:00:00,25.29,25.32,25.29,25.3,80081.0,24.1187,24.1473,24.1187,24.1282,80081.0
2022-10-24 15:30:00,25.3,25.32,25.27,25.27,305232.0,24.1282,24.1473,24.0996,24.0996,305232.0
2022-10-25 09:30:00,25.2,25.34,25.2,25.34,129270.0,24.0329,24.1664,24.0329,24.1664,129270.0
2022-10-25 10:00:00,25.34,25.36,25.27,25.33,272746.0,24.1664,24.1854,24.0996,24.1568,272746.0
2022-10-25 10:30:00,25.33,25.33,25.27,25.27,41617.0,24.1568,24.1568,24.0996,24.0996,41617.0
2022-10-25 11:00:00,25.27,25.35,25.27,25.35,16099.0,24.0996,24.1759,24.0996,24.1759,16099.0
2022-10-25 11:30:00,25.35,25.36,25.32,25.34,5800.0,24.1759,24.1854,24.1473,24.1664,5800.0
2022-10-25 12:00:00,25.31,25.31,25.29,25.29,10761.0,24.1378,24.1378,24.1187,24.1187,10761.0
2022-10-25 12:30:00,25.3,25.3,25.26,25.26,12403.0,24.1282,24.1282,24.0901,24.0901,12403.0
2022-10-25 13:00:00,25.26,25.27,25.25,25.27,64177.0,24.0901,24.0996,24.0805,24.0996,64177.0
2022-10-25 13:30:00,25.28,25.29,25.27,25.27,30235.0,24.1092,24.1187,24.0996,24.0996,30235.0
2022-10-25 14:00:00,25.27,25.27,25.27,25.27,28191.0,24.0996,24.0996,24.0996,24.0996,28191.0
2022-10-25 14:30:00,25.27,25.27,25.25,25.25,12700.0,24.0996,24.0996,24.0805,24.0805,12700.0
2022-10-25 15:00:00,25.25,25.29,25.25,25.29,33099.0,24.0805,24.1187,24.0805,24.1187,33099.0
2022-10-25 15:30:00,25.29,25.3,25.28,25.29,64899.0,24.1187,24.1282,24.1092,24.1187,64899.0
2022-10-26 09:30:00,25.64,25.86,25.64,25.83,325052.0,24.4525,24.6623,24.4525,24.6337,325052.0
2022-10-26 10:00:00,25.81,25.92,25.81,25.9,523557.0,24.6146,24.7195,24.6146,24.7004,523557.0
2022-10-26 10:30:00,25.91,25.97,25.89,25.93,70863.0,24.71,24.7672,24.6909,24.729,70863.0
2022-10-26 11:00:00,25.93,26.05,25.93,26.05,72712.0,24.729,24.8435,24.729,24.8435,72712.0
2022-10-26 11:30:00,26.05,26.07,25.98,25.98,10684.0,24.8435,24.8626,24.7767,24.7767,10684.0
2022-10-26 12:00:00,25.98,26.04,25.98,26.03,27452.0,24.7767,24.834,24.7767,24.8244,27452.0
2022-10-26 12:30:00,26.04,26.07,25.94,25.95,138636.0,24.834,24.8626,24.7386,24.7481,138636.0
2022-10-26 13:00:00,25.94,25.94,25.89,25.92,125999.0,24.7386,24.7386,24.6909,24.7195,125999.0
2022-10-26 13:30:00,25.92,25.95,25.89,25.95,90687.0,24.7195,24.7481,24.6909,24.7481,90687.0
2022-10-26 14:00:00,25.95,25.95,25.93,25.93,23722.0,24.7481,24.7481,24.729,24.729,23722.0
2022-10-26 14:30:00,25.93,25.95,25.93,25.94,22328.0,24.729,24.7481,24.729,24.7386,22328.0
2022-10-26 15:00:00,25.94,25.94,25.91,25.93,20047.0,24.7386,24.7386,24.71,24.729,20047.0
2022-10-26 15:30:00,25.93,25.95,25.93,25.94,80738.0,24.729,24.7481,24.729,24.7386,80738.0
2022-10-27 09:30:00,25.39,25.49,25.36,25.39,152255.0,24.2141,24.3094,24.1854,24.2141,152255.0
2022-10-27 10:00:00,25.39,25.54,25.39,25.52,79288.0,24.2141,24.3571,24.2141,24.338,79288.0
2022-10-27 10:30:00,25.54,25.57,25.45,25.49,32350.0,24.3571,24.3857,24.2713,24.3094,32350.0
2022-10-27 11:00:00,25.46,25.54,25.46,25.53,36200.0,24.2808,24.3571,24.2808,24.3476,36200.0
2022-10-27 11:30:00,25.5,25.51,25.4,25.4,36312.0,24.319,24.3285,24.2236,24.2236,36312.0
2022-10-27 12:00:00,25.39,25.43,25.39,25.39,55790.0,24.2141,24.2522,24.2141,24.2141,55790.0
2022-10-27 12:30:00,25.39,25.42,25.39,25.42,3091.0,24.2141,24.2427,24.2141,24.2427,3091.0
2022-10-27 13:00:00,25.42,25.46,25.42,25.44,6500.0,24.2427,24.2808,24.2427,24.2617,6500.0
2022-10-27 13:30:00,25.43,25.43,25.42,25.42,5895.0,24.2522,24.2522,24.2427,24.2427,5895.0
2022-10-27 14:00:00,25.41,25.41,25.39,25.41,4750.0,24.2331,24.2331,24.2141,24.2331,4750.0
2022-10-27 14:30:00,25.4,25.4,25.39,25.39,3000.0,24.2236,24.2236,24.2141,24.2141,3000.0
2022-10-27 15:00:00,25.39,25.39,25.36,25.37,85656.0,24.2141,24.2141,24.1854,24.195,85656.0
2022-10-27 15:30:00,25.37,25.38,25.33,25.33,37180.0,24.195,24.2045,24.1568,24.1568,37180.0
2022-10-28 09:30:00,24.76,24.82,24.76,24.77,108549.0,23.6132,23.6705,23.6132,23.6228,108549.0
2022-10-28 10:00:00,24.78,24.81,24.71,24.75,63717.0,23.6323,23.6609,23.5656,23.6037,63717.0
2022-10-28 10:30:00,24.75,24.75,24.71,24.71,47746.0,23.6037,23.6037,23.5656,23.5656,47746.0
2022-10-28 11:00:00,24.72,24.77,24.71,24.76,48006.0,23.5751,23.6228,23.5656,23.6132,48006.0
2022-10-28 11:30:00,24.75,24.75,24.73,24.73,16682.0,23.6037,23.6037,23.5846,23.5846,16682.0
2022-10-28 12:00:00,24.73,24.73,24.71,24.73,26806.0,23.5846,23.5846,23.5656,23.5846,26806.0
2022-10-28 12:30:00,24.75,24.75,24.73,24.74,84482.0,23.6037,23.6037,23.5846,23.5942,84482.0
2022-10-28 13:00:00,24.73,24.75,24.73,24.73,73300.0,23.5846,23.6037,23.5846,23.5846,73300.0
2022-10-28 13:30:00,24.73,24.75,24.73,24.73,16800.0,23.5846,23.6037,23.5846,23.5846,16800.0
2022-10-28 14:00:00,24.73,24.75,24.72,24.75,20450.0,23.5846,23.6037,23.5751,23.6037,20450.0
2022-10-28 14:30:00,24.75,24.77,24.75,24.77,26988.0,23.6037,23.6228,23.6037,23.6228,26988.0
2022-10-28 15:00:00,24.77,24.77,24.75,24.75,20166.0,23.6228,23.6228,23.6037,23.6037,20166.0
2022-10-28 15:30:00,24.75,24.78,24.75,24.78,38737.0,23.6037,23.6323,23.6037,23.6323,38737.0
2022-10-31 09:30:00,24.25,24.29,24.21,24.26,96008.0,23.1269,23.165,23.0887,23.1364,96008.0
2022-10-31 10:00:00,24.26,24.34,24.26,24.32,31549.0,23.1364,23.2127,23.1364,23.1936,31549.0
2022-10-31 10:30:00,24.32,24.34,24.3,24.31,23655.0,23.1936,23.2127,23.1745,23.1841,23655.0
2022-10-31 11:00:00,24.32,24.34,24.31,24.34,57026.0,23.1936,23.2127,23.1841,23.2127,57026.0
2022-10-31 11:30:00,24.34,24.37,24.34,24.34,19726.0,23.2127,23.2413,23.2127,23.2127,19726.0
2022-10-31 12:00:00,24.32,24.36,24.32,24.33,22679.0,23.1936,23.2318,23.1936,23.2032,22679.0
2022-10-31 12:30:00,24.32,24.32,24.29,24.3,14998.0,23.1936,23.1936,23.165,23.1745,14998.0
2022-10-31 13:00:00,24.3,24.31,24.29,24.3,9787.0,23.1745,23.1841,23.165,23.1745,9787.0
2022-10-31 13:30:00,24.32,24.32,24.3,24.3,8200.0,23.1936,23.1936,23.1745,23.1745,8200.0
2022-10-31 14:00:00,24.3,24.3,24.29,24.29,8971.0,23.1745,23.1745,23.165,23.165,8971.0
2022-10-31 14:30:00,24.3,24.3,24.27,24.27,26521.0,23.1745,23.1745,23.1459,23.1459,26521.0
2022-10-31 15:00:00,24.27,24.27,24.25,24.26,27575.0,23.1459,23.1459,23.1269,23.1364,27575.0
2022-10-31 15:30:00,24.25,24.26,24.22,24.23,134019.0,23.1269,23.1364,23.0982,23.1078,134019.0
2022-11-01 09:30:00,25.3,25.3,25.19,25.22,156629.0,24.1282,24.1282,24.0233,24.0519,156629.0
2022-11-01 10:00:00,25.2,25.2,25.06,25.11,63726.0,24.0329,24.0329,23.8993,23.947,63726.0
2022-11-01 10:30:00,25.1,25.14,25.07,25.08,56406.0,23.9375,23.9756,23.9089,23.9184,56406.0
2022-11-01 11:00:00,25.07,25.1,25.06,25.1,16746.0,23.9089,23.9375,23.8993,23.9375,16746.0
2022-11-01 11:30:00,25.11,25.11,25.07,25.11,42208.0,23.947,23.947,23.9089,23.947,42208.0
2022-11-01 12:00:00,25.11,25.17,25.1,25.1,65016.0,23.947,24.0042,23.9375,23.9375,65016.0
2022-11-01 12:30:00,25.09,25.11,25.07,25.1,79168.0,23.928,23.947,23.9089,23.9375,79168.0
2022-11-01 13:00:00,25.1,25.12,25.1,25.11,15862.0,23.9375,23.9566,23.9375,23.947,15862.0
2022-11-01 13:30:00,25.11,25.13,25.11,25.13,11160.0,23.947,23.9661,23.947,23.9661,11160.0
2022-11-01 14:00:00,25.12,25.13,25.11,25.12,7120.0,23.9566,23.9661,23.947,23.9566,7120.0
2022-11-01 14:30:00,25.1,25.1,25.07,25.1,7073.0,23.9375,23.9375,23.9089,23.9375,7073.0
2022-11-01 15:00:00,25.09,25.09,25.05,25.05,1400.0,23.928,23.928,23.8898,23.8898,1400.0
2022-11-01 15:30:00,25.05,25.09,25.05,25.09,99665.0,23.8898,23.928,23.8898,23.928,99665.0
2022-11-02 09:30:00,25.38,25.43,25.34,25.36,108987.0,24.2045,24.2522,24.1664,24.1854,108987.0
2022-11-02 10:00:00,25.34,25.34,25.3,25.32,87137.0,24.1664,24.1664,24.1282,24.1473,87137.0
2022-11-02 10:30:00,25.32,25.33,25.3,25.3,46683.0,24.1473,24.1568,24.1282,24.1282,46683.0
2022-11-02 11:00:00,25.3,25.31,25.29,25.3,39506.0,24.1282,24.1378,24.1187,24.1282,39506.0
2022-11-02 11:30:00,25.3,25.34,25.3,25.34,47585.0,24.1282,24.1664,24.1282,24.1664,47585.0
2022-11-02 12:00:00,25.34,25.36,25.34,25.36,18271.0,24.1664,24.1854,24.1664,24.1854,18271.0
2022-11-02 12:30:00,25.36,25.37,25.34,25.37,17488.0,24.1854,24.195,24.1664,24.195,17488.0
2022-11-02 13:00:00,25.38,25.39,25.37,25.37,69316.0,24.2045,24.2141,24.195,24.195,69316.0
2022-11-02 13:30:00,25.38,25.39,25.36,25.38,50708.0,24.2045,24.2141,24.1854,24.2045,50708.0
2022-11-02 14:00:00,25.42,25.61,25.42,25.61,87086.0,24.2427,24.4239,24.2427,24.4239,87086.0
2022-11-02 14:30:00,25.64,25.73,25.37,25.43,261445.0,24.4525,24.5383,24.195,24.2522,261445.0
2022-11-02 15:00:00,25.42,25.52,25.3,25.34,155036.0,24.2427,24.338,24.1282,24.1664,155036.0
2022-11-02 15:30:00,25.3,25.34,25.27,25.32,289731.0,24.1282,24.1664,24.0996,24.1473,289731.0
2022-11-03 09:30:00,25.15,25.24,25.14,25.18,106207.0,23.9852,24.071,23.9756,24.0138,106207.0
2022-11-03 10:00:00,25.22,25.35,25.2,25.34,48206.0,24.0519,24.1759,24.0329,24.1664,48206.0
2022-11-03 10:30:00,25.34,25.46,25.31,25.46,35751.0,24.1664,24.2808,24.1378,24.2808,35751.0
2022-11-03 11:00:00,25.45,25.46,25.41,25.41,28149.0,24.2713,24.2808,24.2331,24.2331,28149.0
2022-11-03 11:30:00,25.41,25.46,25.39,25.42,19960.0,24.2331,24.2808,24.2141,24.2427,19960.0
2022-11-03 12:00:00,25.43,25.46,25.41,25.41,34550.0,24.2522,24.2808,24.2331,24.2331,34550.0
2022-11-03 12:30:00,25.41,25.43,25.39,25.42,16524.0,24.2331,24.2522,24.2141,24.2427,16524.0
2022-11-03 13:00:00,25.42,25.42,25.39,25.39,6057.0,24.2427,24.2427,24.2141,24.2141,6057.0
2022-11-03 13:30:00,25.4,25.41,25.4,25.41,11564.0,24.2236,24.2331,24.2236,24.2331,11564.0
2022-11-03 14:00:00,25.42,25.45,25.42,25.45,13500.0,24.2427,24.2713,24.2427,24.2713,13500.0
2022-11-03 14:30:00,25.45,25.46,25.45,25.46,16833.0,24.2713,24.2808,24.2713,24.2808,16833.0
2022-11-03 15:00:00,25.47,25.47,25.45,25.46,73943.0,24.2904,24.2904,24.2713,24.2808,73943.0
2022-11-03 15:30:00,25.46,25.48,25.43,25.43,147271.0,24.2808,24.2999,24.2522,24.2522,147271.0
2022-11-04 09:30:00,27.03,27.08,26.69,26.75,515325.0,25.7781,25.8258,25.4539,25.5111,515325.0
2022-11-04 10:00:00,26.76,26.87,26.75,26.86,193805.0,25.5206,25.6255,25.5111,25.616,193805.0
2022-11-04 10:30:00,26.85,26.89,26.8,26.81,104312.0,25.6064,25.6446,25.5588,25.5683,104312.0
2022-11-04 11:00:00,26.82,26.84,26.74,26.74,61956.0,25.5778,25.5969,25.5015,25.5015,61956.0
2022-11-04 11:30:00,26.73,26.75,26.64,26.68,51719.0,25.492,25.5111,25.4062,25.4443,51719.0
2022-11-04 12:00:00,26.69,26.75,26.64,26.75,106200.0,25.4539,25.5111,25.4062,25.5111,106200.0
2022-11-04 12:30:00,26.75,26.79,26.71,26.79,43716.0,25.5111,25.5492,25.4729,25.5492,43716.0
2022-11-04 13:00:00,26.8,26.96,26.79,26.94,209392.0,25.5588,25.7113,25.5492,25.6923,209392.0
2022-11-04 13:30:00,26.95,26.95,26.92,26.95,72398.0,25.7018,25.7018,25.6732,25.7018,72398.0
2022-11-04 14:00:00,26.96,27.05,26.94,27.04,225841.0,25.7113,25.7972,25.6923,25.7876,225841.0
2022-11-04 14:30:00,27.04,27.11,27.04,27.09,168891.0,25.7876,25.8544,25.7876,25.8353,168891.0
2022-11-04 15:00:00,27.09,27.14,27.09,27.13,134879.0,25.8353,25.883,25.8353,25.8735,134879.0
2022-11-04 15:30:00,27.13,27.2,27.12,27.18,435778.0,25.8735,25.9402,25.8639,25.9212,435778.0
2022-11-07 09:30:00,26.71,26.75,26.59,26.61,199115.0,25.4729,25.5111,25.3585,25.3776,199115.0
2022-11-07 10:00:00,26.62,26.66,26.57,26.61,119437.0,25.3871,25.4252,25.3394,25.3776,119437.0
2022-11-07 10:30:00,26.61,26.64,26.59,26.61,92098.0,25.3776,25.4062,25.3585,25.3776,92098.0
2022-11-07 11:00:00,26.62,26.64,26.57,26.64,108835.0,25.3871,25.4062,25.3394,25.4062,108835.0
2022-11-07 11:30:00,26.63,26.64,26.54,26.56,34421.0,25.3966,25.4062,25.3108,25.3299,34421.0
2022-11-07 12:00:00,26.55,26.63,26.55,26.62,36791.0,25.3203,25.3966,25.3203,25.3871,36791.0
2022-11-07 12:30:00,26.63,26.64,26.61,26.61,21689.0,25.3966,25.4062,25.3776,25.3776,21689.0
2022-11-07 13:00:00,26.62,26.64,26.62,26.63,13341.0,25.3871,25.4062,25.3871,25.3966,13341.0
2022-11-07 13:30:00,26.64,26.64,26.64,26.64,23647.0,25.4062,25.4062,25.4062,25.4062,23647.0
2022-11-07 14:00:00,26.64,26.66,26.64,26.64,21933.0,25.4062,25.4252,25.4062,25.4062,21933.0
2022-11-07 14:30:00,26.64,26.65,26.63,26.63,19086.0,25.4062,25.4157,25.3966,25.3966,19086.0
2022-11-07 15:00:00,26.63,26.66,26.63,26.66,34934.0,25.3966,25.4252,25.3966,25.4252,34934.0
2022-11-07 15:30:00,26.66,26.66,26.62,26.62,128772.0,25.4252,25.4252,25.3871,25.3871,128772.0
2022-11-08 09:30:00,26.33,26.36,26.27,26.34,50553.0,25.1105,25.1391,25.0533,25.1201,50553.0
2022-11-08 10:00:00,26.34,26.45,26.34,26.44,79092.0,25.1201,25.225,25.1201,25.2154,79092.0
2022-11-08 10:30:00,26.43,26.5,26.43,26.46,19891.0,25.2059,25.2727,25.2059,25.2345,19891.0
2022-11-08 11:00:00,26.47,26.52,26.45,26.5,16855.0,25.244,25.2917,25.225,25.2727,16855.0
2022-11-08 11:30:00,26.5,26.55,26.5,26.52,4143.0,25.2727,25.3203,25.2727,25.2917,4143.0
2022-11-08 12:00:00,26.52,26.54,26.5,26.52,10085.0,25.2917,25.3108,25.2727,25.2917,10085.0
2022-11-08 12:30:00,26.52,26.55,26.52,26.54,13746.0,25.2917,25.3203,25.2917,25.3108,13746.0
2022-11-08 13:00:00,26.54,26.55,26.45,26.45,40824.0,25.3108,25.3203,25.225,25.225,40824.0
2022-11-08 13:30:00,26.44,26.5,26.43,26.45,27521.0,25.2154,25.2727,25.2059,25.225,27521.0
2022-11-08 14:00:00,26.46,26.47,26.38,26.38,10313.0,25.2345,25.244,25.1582,25.1582,10313.0
2022-11-08 14:30:00,26.39,26.47,26.39,26.45,59746.0,25.1677,25.244,25.1677,25.225,59746.0
2022-11-08 15:00:00,26.45,26.52,26.45,26.52,26463.0,25.225,25.2917,25.225,25.2917,26463.0
2022-11-08 15:30:00,26.52,26.52,26.47,26.47,55758.0,25.2917,25.2917,25.244,25.244,55758.0
2022-11-09 09:30:00,26.12,26.13,26.03,26.09,85314.0,24.9102,24.9198,24.8244,24.8816,85314.0
2022-11-09 10:00:00,26.09,26.19,26.08,26.08,39388.0,24.8816,24.977,24.8721,24.8721,39388.0
2022-11-09 10:30:00,26.07,26.07,25.98,26.01,67566.0,24.8626,24.8626,24.7767,24.8053,67566.0
2022-11-09 11:00:00,26.01,26.07,26.01,26.07,27235.0,24.8053,24.8626,24.8053,24.8626,27235.0
2022-11-09 11:30:00,26.06,26.06,26.02,26.03,21824.0,24.853,24.853,24.8149,24.8244,21824.0
2022-11-09 12:00:00,26.02,26.05,25.99,25.99,23655.0,24.8149,24.8435,24.7863,24.7863,23655.0
2022-11-09 12:30:00,26.0,26.02,25.99,26.0,12097.0,24.7958,24.8149,24.7863,24.7958,12097.0
2022-11-09 13:00:00,26.01,26.02,25.98,25.98,33180.0,24.8053,24.8149,24.7767,24.7767,33180.0
2022-11-09 13:30:00,25.98,25.98,25.93,25.97,45674.0,24.7767,24.7767,24.729,24.7672,45674.0
2022-11-09 14:00:00,25.97,25.97,25.96,25.96,31160.0,24.7672,24.7672,24.7577,24.7577,31160.0
2022-11-09 14:30:00,25.96,25.96,25.89,25.91,35994.0,24.7577,24.7577,24.6909,24.71,35994.0
2022-11-09 15:00:00,25.91,25.95,25.91,25.95,36254.0,24.71,24.7481,24.71,24.7481,36254.0
2022-11-09 15:30:00,25.95,25.95,25.91,25.91,135167.0,24.7481,24.7481,24.71,24.71,135167.0
2022-11-10 09:30:00,26.56,26.64,26.43,26.64,160912.0,25.3299,25.4062,25.2059,25.4062,160912.0
2022-11-10 10:00:00,26.65,26.68,26.59,26.67,96691.0,25.4157,25.4443,25.3585,25.4348,96691.0
2022-11-10 10:30:00,26.68,26.7,26.61,26.69,132576.0,25.4443,25.4634,25.3776,25.4539,132576.0
2022-11-10 11:00:00,26.69,26.75,26.68,26.68,150522.0,25.4539,25.5111,25.4443,25.4443,150522.0
2022-11-10 11:30:00,26.68,26.73,26.68,26.72,26936.0,25.4443,25.492,25.4443,25.4825,26936.0
2022-11-10 12:00:00,26.72,26.72,26.67,26.67,51373.0,25.4825,25.4825,25.4348,25.4348,51373.0
2022-11-10 12:30:00,26.66,26.66,26.61,26.63,12266.0,25.4252,25.4252,25.3776,25.3966,12266.0
2022-11-10 13:00:00,26.63,26.73,26.63,26.71,132956.0,25.3966,25.492,25.3966,25.4729,132956.0
2022-11-10 13:30:00,26.73,26.84,26.73,26.8,238833.0,25.492,25.5969,25.492,25.5588,238833.0
2022-11-10 14:00:00,26.8,26.84,26.79,26.82,98011.0,25.5588,25.5969,25.5492,25.5778,98011.0
2022-11-10 14:30:00,26.82,26.86,26.82,26.86,76297.0,25.5778,25.616,25.5778,25.616,76297.0
2022-11-10 15:00:00,26.85,26.9,26.85,26.89,98831.0,25.6064,25.6541,25.6064,25.6446,98831.0
2022-11-10 15:30:00,26.9,26.93,26.88,26.91,340447.0,25.6541,25.6827,25.6351,25.6637,340447.0
2022-11-11 09:30:00,27.37,27.54,27.37,27.52,236570.0,26.1024,26.2645,26.1024,26.2454,236570.0
2022-11-11 10:00:00,27.51,27.58,27.44,27.58,68230.0,26.2359,26.3026,26.1691,26.3026,68230.0
2022-11-11 10:30:00,27.59,27.59,27.52,27.57,50824.0,26.3122,26.3122,26.2454,26.2931,50824.0
2022-11-11 11:00:00,27.57,27.59,27.47,27.47,90695.0,26.2931,26.3122,26.1977,26.1977,90695.0
2022-11-11 11:30:00,27.46,27.46,27.41,27.43,211335.0,26.1882,26.1882,26.1405,26.1596,211335.0
2022-11-11 12:00:00,27.42,27.43,27.39,27.43,240225.0,26.15,26.1596,26.1214,26.1596,240225.0
2022-11-11 12:30:00,27.44,27.45,27.41,27.45,29947.0,26.1691,26.1787,26.1405,26.1787,29947.0
2022-11-11 13:00:00,27.45,27.48,27.45,27.48,47662.0,26.1787,26.2073,26.1787,26.2073,47662.0
2022-11-11 13:30:00,27.48,27.5,27.46,27.46,10300.0,26.2073,26.2263,26.1882,26.1882,10300.0
2022-11-11 14:00:00,27.47,27.48,27.45,27.48,13700.0,26.1977,26.2073,26.1787,26.2073,13700.0
2022-11-11 14:30:00,27.48,27.5,27.47,27.48,6207.0,26.2073,26.2263,26.1977,26.2073,6207.0
2022-11-11 15:00:00,27.48,27.48,27.41,27.43,42482.0,26.2073,26.2073,26.1405,26.1596,42482.0
2022-11-11 15:30:00,27.43,27.44,27.41,27.42,77324.0,26.1596,26.1691,26.1405,26.15,77324.0
2022-11-14 09:30:00,27.45,27.45,27.25,27.34,120535.0,26.1787,26.1787,25.9879,26.0737,120535.0
2022-11-14 10:00:00,27.33,27.4,27.33,27.38,38604.0,26.0642,26.131,26.0642,26.1119,38604.0
2022-11-14 10:30:00,27.38,27.43,27.38,27.42,63753.0,26.1119,26.1596,26.1119,26.15,63753.0
2022-11-14 11:00:00,27.43,27.43,27.37,27.41,51354.0,26.1596,26.1596,26.1024,26.1405,51354.0
2022-11-14 11:30:00,27.41,27.47,27.37,27.37,24454.0,26.1405,26.1977,26.1024,26.1024,24454.0
2022-11-14 12:00:00,27.38,27.41,27.34,27.38,47319.0,26.1119,26.1405,26.0737,26.1119,47319.0
2022-11-14 12:30:00,27.39,27.4,27.37,27.38,56271.0,26.1214,26.131,26.1024,26.1119,56271.0
2022-11-14 13:00:00,27.39,27.48,27.39,27.48,30978.0,26.1214,26.2073,26.1214,26.2073,30978.0
2022-11-14 13:30:00,27.48,27.49,27.46,27.49,49946.0,26.2073,26.2168,26.1882,26.2168,49946.0
2022-11-14 14:00:00,27.49,27.5,27.48,27.5,22821.0,26.2168,26.2263,26.2073,26.2263,22821.0
2022-11-14 14:30:00,27.5,27.51,27.5,27.51,44707.0,26.2263,26.2359,26.2263,26.2359,44707.0
2022-11-14 15:00:00,27.52,27.52,27.48,27.5,34420.0,26.2454,26.2454,26.2073,26.2263,34420.0
2022-11-14 15:30:00,27.5,27.5,27.43,27.43,74254.0,26.2263,26.2263,26.1596,26.1596,74254.0
2022-11-15 09:30:00,28.14,28.18,28.0,28.07,195051.0,26.8367,26.8748,26.7032,26.7699,195051.0
2022-11-15 10:00:00,28.07,28.09,28.02,28.08,277109.0,26.7699,26.789,26.7223,26.7795,277109.0
2022-11-15 10:30:00,28.07,28.11,28.03,28.08,53399.0,26.7699,26.8081,26.7318,26.7795,53399.0
2022-11-15 11:00:00,28.08,28.14,28.07,28.11,48509.0,26.7795,26.8367,26.7699,26.8081,48509.0
2022-11-15 11:30:00,28.12,28.16,28.11,28.11,24010.0,26.8176,26.8558,26.8081,26.8081,24010.0
2022-11-15 12:00:00,28.11,28.11,28.07,28.11,76625.0,26.8081,26.8081,26.7699,26.8081,76625.0
2022-11-15 12:30:00,28.12,28.15,28.11,28.13,62406.0,26.8176,26.8462,26.8081,26.8272,62406.0
2022-11-15 13:00:00,28.14,28.16,28.05,28.09,92298.0,26.8367,26.8558,26.7509,26.789,92298.0
2022-11-15 13:30:00,28.09,28.09,28.0,28.04,169248.0,26.789,26.789,26.7032,26.7413,169248.0
2022-11-15 14:00:00,28.03,28.12,27.98,28.09,105376.0,26.7318,26.8176,26.6841,26.789,105376.0
2022-11-15 14:30:00,28.1,28.14,28.07,28.13,39893.0,26.7985,26.8367,26.7699,26.8272,39893.0
2022-11-15 15:00:00,28.13,28.16,28.12,28.15,32087.0,26.8272,26.8558,26.8176,26.8462,32087.0
2022-11-15 15:30:00,28.14,28.16,28.12,28.13,165999.0,26.8367,26.8558,26.8176,26.8272,165999.0
2022-11-16 09:30:00,27.58,27.58,27.45,27.52,259311.0,26.3026,26.3026,26.1787,26.2454,259311.0
2022-11-16 10:00:00,27.51,27.51,27.43,27.43,40891.0,26.2359,26.2359,26.1596,26.1596,40891.0
2022-11-16 10:30:00,27.43,27.49,27.43,27.47,39918.0,26.1596,26.2168,26.1596,26.1977,39918.0
2022-11-16 11:00:00,27.47,27.49,27.45,27.49,17205.0,26.1977,26.2168,26.1787,26.2168,17205.0
2022-11-16 11:30:00,27.48,27.49,27.45,27.46,131803.0,26.2073,26.2168,26.1787,26.1882,131803.0
2022-11-16 12:00:00,27.46,27.48,27.45,27.48,39563.0,26.1882,26.2073,26.1787,26.2073,39563.0
2022-11-16 12:30:00,27.48,27.55,27.48,27.52,11200.0,26.2073,26.274,26.2073,26.2454,11200.0
2022-11-16 13:00:00,27.51,27.53,27.5,27.51,11900.0,26.2359,26.2549,26.2263,26.2359,11900.0
2022-11-16 13:30:00,27.51,27.51,27.47,27.48,28488.0,26.2359,26.2359,26.1977,26.2073,28488.0
2022-11-16 14:00:00,27.48,27.49,27.46,27.48,26710.0,26.2073,26.2168,26.1882,26.2073,26710.0
2022-11-16 14:30:00,27.48,27.5,27.46,27.5,72611.0,26.2073,26.2263,26.1882,26.2263,72611.0
2022-11-16 15:00:00,27.5,27.5,27.46,27.48,48520.0,26.2263,26.2263,26.1882,26.2073,48520.0
2022-11-16 15:30:00,27.48,27.5,27.46,27.46,93638.0,26.2073,26.2263,26.1882,26.1882,93638.0
2022-11-17 09:30:00,26.98,27.16,26.97,27.09,101996.0,25.7304,25.9021,25.7209,25.8353,101996.0
2022-11-17 10:00:00,27.09,27.26,27.07,27.26,60950.0,25.8353,25.9975,25.8163,25.9975,60950.0
2022-11-17 10:30:00,27.23,27.25,27.19,27.21,86177.0,25.9688,25.9879,25.9307,25.9498,86177.0
2022-11-17 11:00:00,27.21,27.21,27.19,27.21,17989.0,25.9498,25.9498,25.9307,25.9498,17989.0
2022-11-17 11:30:00,27.2,27.25,27.2,27.25,28444.0,25.9402,25.9879,25.9402,25.9879,28444.0
2022-11-17 12:00:00,27.26,27.28,27.25,27.26,44089.0,25.9975,26.0165,25.9879,25.9975,44089.0
2022-11-17 12:30:00,27.26,27.3,27.24,27.3,46803.0,25.9975,26.0356,25.9784,26.0356,46803.0
2022-11-17 13:00:00,27.3,27.33,27.3,27.3,35966.0,26.0356,26.0642,26.0356,26.0356,35966.0
2022-11-17 13:30:00,27.31,27.34,27.3,27.31,17010.0,26.0451,26.0737,26.0356,26.0451,17010.0
2022-11-17 14:00:00,27.32,27.34,27.3,27.3,58124.0,26.0547,26.0737,26.0356,26.0356,58124.0
2022-11-17 14:30:00,27.3,27.3,27.28,27.3,14192.0,26.0356,26.0356,26.0165,26.0356,14192.0
2022-11-17 15:00:00,27.3,27.31,27.29,27.29,10172.0,26.0356,26.0451,26.0261,26.0261,10172.0
2022-11-17 15:30:00,27.29,27.33,27.29,27.32,138493.0,26.0261,26.0642,26.0261,26.0547,138493.0
2022-11-18 09:30:00,27.2,27.25,27.18,27.24,42784.0,25.9402,25.9879,25.9212,25.9784,42784.0
2022-11-18 10:00:00,27.24,27.25,27.16,27.24,62775.0,25.9784,25.9879,25.9021,25.9784,62775.0
2022-11-18 10:30:00,27.24,27.27,27.23,27.24,28199.0,25.9784,26.007,25.9688,25.9784,28199.0
2022-11-18 11:00:00,27.25,27.25,27.21,27.24,29670.0,25.9879,25.9879,25.9498,25.9784,29670.0
2022-11-18 11:30:00,27.24,27.24,27.2,27.21,15500.0,25.9784,25.9784,25.9402,25.9498,15500.0
2022-11-18 12:00:00,27.21,27.21,27.15,27.18,37320.0,25.9498,25.9498,25.8925,25.9212,37320.0
2022-11-18 12:30:00,27.2,27.23,27.18,27.19,5854.0,25.9402,25.9688,25.9212,25.9307,5854.0
2022-11-18 13:00:00,27.19,27.21,27.18,27.21,12200.0,25.9307,25.9498,25.9212,25.9498,12200.0
2022-11-18 13:30:00,27.21,27.21,27.18,27.18,13440.0,25.9498,25.9498,25.9212,25.9212,13440.0
2022-11-18 14:00:00,27.19,27.2,27.19,27.2,12501.0,25.9307,25.9402,25.9307,25.9402,12501.0
2022-11-18 14:30:00,27.2,27.2,27.18,27.2,12076.0,25.9402,25.9402,25.9212,25.9402,12076.0
2022-11-18 15:00:00,27.21,27.23,27.21,27.23,34617.0,25.9498,25.9688,25.9498,25.9688,34617.0
2022-11-18 15:30:00,27.23,27.27,27.21,27.21,155185.0,25.9688,26.007,25.9498,25.9498,155185.0
2022-11-21 09:30:00,26.78,26.84,26.75,26.83,221679.0,25.5397,25.5969,25.5111,25.5874,221679.0
2022-11-21 10:00:00,26.84,26.84,26.78,26.79,60413.0,25.5969,25.5969,25.5397,25.5492,60413.0
2022-11-21 10:30:00,26.8,26.82,26.75,26.76,80028.0,25.5588,25.5778,25.5111,25.5206,80028.0
2022-11-21 11:00:00,26.75,26.76,26.73,26.73,25698.0,25.5111,25.5206,25.492,25.492,25698.0
2022-11-21 11:30:00,26.72,26.73,26.69,26.71,41507.0,25.4825,25.492,25.4539,25.4729,41507.0
2022-11-21 12:00:00,26.71,26.75,26.71,26.75,38101.0,25.4729,25.5111,25.4729,25.5111,38101.0
2022-11-21 12:30:00,26.75,26.76,26.73,26.73,36948.0,25.5111,25.5206,25.492,25.492,36948.0
2022-11-21 13:00:00,26.73,26.79,26.73,26.77,18462.0,25.492,25.5492,25.492,25.5301,18462.0
2022-11-21 13:30:00,26.77,26.8,26.75,26.75,13800.0,25.5301,25.5588,25.5111,25.5111,13800.0
2022-11-21 14:00:00,26.75,26.78,26.75,26.77,20980.0,25.5111,25.5397,25.5111,25.5301,20980.0
2022-11-21 14:30:00,26.77,26.77,26.76,26.77,20080.0,25.5301,25.5301,25.5206,25.5301,20080.0
2022-11-21 15:00:00,26.77,26.79,26.77,26.77,21972.0,25.5301,25.5492,25.5301,25.5301,21972.0
2022-11-21 15:30:00,26.76,26.8,26.76,26.79,135900.0,25.5206,25.5588,25.5206,25.5492,135900.0
2022-11-22 09:30:00,26.92,26.96,26.9,26.95,25915.0,25.6732,25.7113,25.6541,25.7018,25915.0
2022-11-22 10:00:00,26.95,27.01,26.95,27.0,67832.0,25.7018,25.759,25.7018,25.7495,67832.0
2022-11-22 10:30:00,27.01,27.02,26.97,26.99,54300.0,25.759,25.7686,25.7209,25.74,54300.0
2022-11-22 11:00:00,26.98,26.99,26.93,26.93,11938.0,25.7304,25.74,25.6827,25.6827,11938.0
2022-11-22 11:30:00,26.92,26.93,26.91,26.93,22647.0,25.6732,25.6827,25.6637,25.6827,22647.0
2022-11-22 12:00:00,26.93,26.93,26.92,26.93,12586.0,25.6827,25.6827,25.6732,25.6827,12586.0
2022-11-22 12:30:00,26.93,26.94,26.93,26.94,10500.0,25.6827,25.6923,25.6827,25.6923,10500.0
2022-11-22 13:00:00,26.95,26.95,26.94,26.95,17015.0,25.7018,25.7018,25.6923,25.7018,17015.0
2022-11-22 13:30:00,26.95,26.95,26.95,26.95,5000.0,25.7018,25.7018,25.7018,25.7018,5000.0
2022-11-22 14:00:00,26.95,26.95,26.94,26.95,8660.0,25.7018,25.7018,25.6923,25.7018,8660.0
2022-11-22 14:30:00,26.95,26.95,26.93,26.95,38427.0,25.7018,25.7018,25.6827,25.7018,38427.0
2022-11-22 15:00:00,26.95,26.95,26.95,26.95,24630.0,25.7018,25.7018,25.7018,25.7018,24630.0
2022-11-22 15:30:00,26.95,26.96,26.94,26.95,93844.0,25.7018,25.7113,25.6923,25.7018,93844.0
2022-11-23 09:30:00,26.86,27.0,26.84,26.96,157082.0,25.616,25.7495,25.5969,25.7113,157082.0
2022-11-23 10:00:00,26.99,26.99,26.89,26.91,29300.0,25.74,25.74,25.6446,25.6637,29300.0
2022-11-23 10:30:00,26.91,26.96,26.91,26.91,29297.0,25.6637,25.7113,25.6637,25.6637,29297.0
2022-11-23 11:00:00,26.91,26.91,26.88,26.89,36146.0,25.6637,25.6637,25.6351,25.6446,36146.0
2022-11-23 11:30:00,26.89,26.89,26.84,26.84,14871.0,25.6446,25.6446,25.5969,25.5969,14871.0
2022-11-23 12:00:00,26.84,26.85,26.84,26.84,8201.0,25.5969,25.6064,25.5969,25.5969,8201.0
2022-11-23 12:30:00,26.84,26.84,26.83,26.83,31931.0,25.5969,25.5969,25.5874,25.5874,31931.0
2022-11-23 13:00:00,26.82,26.85,26.82,26.84,48546.0,25.5778,25.6064,25.5778,25.5969,48546.0
2022-11-23 13:30:00,26.85,26.86,26.84,26.84,26702.0,25.6064,25.616,25.5969,25.5969,26702.0
2022-11-23 14:00:00,26.84,26.95,26.82,26.93,19937.0,25.5969,25.7018,25.5778,25.6827,19937.0
2022-11-23 14:30:00,26.92,26.95,26.91,26.93,21458.0,25.6732,25.7018,25.6637,25.6827,21458.0
2022-11-23 15:00:00,26.92,26.93,26.92,26.92,12475.0,25.6732,25.6827,25.6732,25.6732,12475.0
2022-11-23 15:30:00,26.93,26.93,26.91,26.91,79732.0,25.6827,25.6827,25.6637,25.6637,79732.0
2022-11-25 09:30:00,26.71,26.77,26.69,26.77,167836.0,25.4729,25.5301,25.4539,25.5301,167836.0
2022-11-25 10:00:00,26.75,26.77,26.73,26.74,37013.0,25.5111,25.5301,25.492,25.5015,37013.0
2022-11-25 10:30:00,26.75,26.75,26.71,26.71,55000.0,25.5111,25.5111,25.4729,25.4729,55000.0
2022-11-25 11:00:00,26.71,26.71,26.68,26.68,67892.0,25.4729,25.4729,25.4443,25.4443,67892.0
2022-11-25 11:30:00,26.68,26.7,26.68,26.68,76242.0,25.4443,25.4634,25.4443,25.4443,76242.0
2022-11-25 12:00:00,26.68,26.7,26.68,26.68,70366.0,25.4443,25.4634,25.4443,25.4443,70366.0
2022-11-25 12:30:00,26.68,26.68,26.6,26.61,268385.0,25.4443,25.4443,25.368,25.3776,268385.0
2022-11-28 09:30:00,26.36,26.5,26.36,26.46,228949.0,25.1391,25.2727,25.1391,25.2345,228949.0
2022-11-28 10:00:00,26.45,26.53,26.45,26.47,155707.0,25.225,25.3013,25.225,25.244,155707.0
2022-11-28 10:30:00,26.46,26.48,26.43,26.44,80700.0,25.2345,25.2536,25.2059,25.2154,80700.0
2022-11-28 11:00:00,26.44,26.45,26.41,26.41,73810.0,25.2154,25.225,25.1868,25.1868,73810.0
2022-11-28 11:30:00,26.4,26.41,26.39,26.41,58918.0,25.1773,25.1868,25.1677,25.1868,58918.0
2022-11-28 12:00:00,26.42,26.43,26.36,26.43,58971.0,25.1964,25.2059,25.1391,25.2059,58971.0
2022-11-28 12:30:00,26.43,26.45,26.4,26.4,27697.0,25.2059,25.225,25.1773,25.1773,27697.0
2022-11-28 13:00:00,26.39,26.39,26.36,26.36,19500.0,25.1677,25.1677,25.1391,25.1391,19500.0
2022-11-28 13:30:00,26.37,26.38,26.35,26.35,14900.0,25.1487,25.1582,25.1296,25.1296,14900.0
2022-11-28 14:00:00,26.34,26.34,26.32,26.33,11542.0,25.1201,25.1201,25.101,25.1105,11542.0
2022-11-28 14:30:00,26.32,26.35,26.32,26.34,46086.0,25.101,25.1296,25.101,25.1201,46086.0
2022-11-28 15:00:00,26.34,26.34,26.32,26.32,68183.0,25.1201,25.1201,25.101,25.101,68183.0
2022-11-28 15:30:00,26.32,26.32,26.3,26.3,147291.0,25.101,25.101,25.0819,25.0819,147291.0
2022-11-29 09:30:00,27.37,27.5,27.34,27.48,281206.0,26.1024,26.2263,26.0737,26.2073,281206.0
2022-11-29 10:00:00,27.48,27.59,27.48,27.58,154886.0,26.2073,26.3122,26.2073,26.3026,154886.0
2022-11-29 10:30:00,27.57,27.59,27.56,27.57,32433.0,26.2931,26.3122,26.2836,26.2931,32433.0
2022-11-29 11:00:00,27.57,27.58,27.48,27.51,49885.0,26.2931,26.3026,26.2073,26.2359,49885.0
2022-11-29 11:30:00,27.51,27.57,27.51,27.56,34213.0,26.2359,26.2931,26.2359,26.2836,34213.0
2022-11-29 12:00:00,27.55,27.56,27.52,27.53,34223.0,26.274,26.2836,26.2454,26.2549,34223.0
2022-11-29 12:30:00,27.52,27.55,27.52,27.52,38630.0,26.2454,26.274,26.2454,26.2454,38630.0
2022-11-29 13:00:00,27.52,27.53,27.48,27.48,32700.0,26.2454,26.2549,26.2073,26.2073,32700.0
2022-11-29 13:30:00,27.48,27.54,27.48,27.54,16252.0,26.2073,26.2645,26.2073,26.2645,16252.0
2022-11-29 14:00:00,27.54,27.57,27.54,27.54,30582.0,26.2645,26.2931,26.2645,26.2645,30582.0
2022-11-29 14:30:00,27.53,27.53,27.52,27.53,34999.0,26.2549,26.2549,26.2454,26.2549,34999.0
2022-11-29 15:00:00,27.53,27.53,27.52,27.52,12925.0,26.2549,26.2549,26.2454,26.2454,12925.0
2022-11-29 15:30:00,27.52,27.59,27.51,27.59,225837.0,26.2454,26.3122,26.2359,26.3122,225837.0
2022-11-30 09:30:00,28.09,28.12,28.05,28.12,149182.0,26.789,26.8176,26.7509,26.8176,149182.0
2022-11-30 10:00:00,28.12,28.12,28.02,28.06,99330.0,26.8176,26.8176,26.7223,26.7604,99330.0
2022-11-30 10:30:00,28.06,28.09,28.04,28.07,63671.0,26.7604,26.789,26.7413,26.7699,63671.0
2022-11-30 11:00:00,28.06,28.07,28.05,28.07,103358.0,26.7604,26.7699,26.7509,26.7699,103358.0
2022-11-30 11:30:00,28.07,28.09,28.05,28.05,54684.0,26.7699,26.789,26.7509,26.7509,54684.0
2022-11-30 12:00:00,28.04,28.04,28.0,28.02,109465.0,26.7413,26.7413,26.7032,26.7223,109465.0
2022-11-30 12:30:00,28.02,28.02,27.97,27.99,49082.0,26.7223,26.7223,26.6746,26.6936,49082.0
2022-11-30 13:00:00,27.99,28.02,27.99,28.01,15392.0,26.6936,26.7223,26.6936,26.7127,15392.0
2022-11-30 13:30:00,28.0,28.21,27.99,28.2,108710.0,26.7032,26.9035,26.6936,26.8939,108710.0
2022-11-30 14:00:00,28.2,28.3,28.18,28.23,102918.0,26.8939,26.9893,26.8748,26.9225,102918.0
2022-11-30 14:30:00,28.23,28.25,28.21,28.24,111284.0,26.9225,26.9416,26.9035,26.9321,111284.0
2022-11-30 15:00:00,28.24,28.27,28.21,28.27,70153.0,26.9321,26.9607,26.9035,26.9607,70153.0
2022-11-30 15:30:00,28.27,28.34,28.25,28.31,311029.0,26.9607,27.0274,26.9416,26.9988,311029.0
2022-12-01 09:30:00,28.32,28.36,28.18,28.35,265967.0,27.0084,27.0465,26.8748,27.037,265967.0
2022-12-01 10:00:00,28.34,28.36,28.21,28.25,153205.0,27.0274,27.0465,26.9035,26.9416,153205.0
2022-12-01 10:30:00,28.22,28.27,28.18,28.24,197817.0,26.913,26.9607,26.8748,26.9321,197817.0
2022-12-01 11:00:00,28.23,28.25,28.16,28.17,215546.0,26.9225,26.9416,26.8558,26.8653,215546.0
2022-12-01 11:30:00,28.17,28.21,28.16,28.17,13945.0,26.8653,26.9035,26.8558,26.8653,13945.0
2022-12-01 12:00:00,28.16,28.2,28.11,28.2,11490.0,26.8558,26.8939,26.8081,26.8939,11490.0
2022-12-01 12:30:00,28.2,28.22,28.2,28.2,13558.0,26.8939,26.913,26.8939,26.8939,13558.0
2022-12-01 13:00:00,28.21,28.23,28.18,28.19,12294.0,26.9035,26.9225,26.8748,26.8844,12294.0
2022-12-01 13:30:00,28.18,28.2,28.17,28.2,15900.0,26.8748,26.8939,26.8653,26.8939,15900.0
2022-12-01 14:00:00,28.2,28.23,28.16,28.2,34203.0,26.8939,26.9225,26.8558,26.8939,34203.0
2022-12-01 14:30:00,28.19,28.23,28.19,28.2,75931.0,26.8844,26.9225,26.8844,26.8939,75931.0
2022-12-01 15:00:00,28.2,28.21,28.18,28.19,12200.0,26.8939,26.9035,26.8748,26.8844,12200.0
2022-12-01 15:30:00,28.2,28.21,28.18,28.19,63152.0,26.8939,26.9035,26.8748,26.8844,63152.0
2022-12-02 09:30:00,27.99,28.22,27.95,28.22,182143.0,26.6936,26.913,26.6555,26.913,182143.0
2022-12-02 10:00:00,28.21,28.29,28.18,28.23,197919.0,26.9035,26.9797,26.8748,26.9225,197919.0
2022-12-02 10:30:00,28.23,28.37,28.23,28.34,145270.0,26.9225,27.056,26.9225,27.0274,145270.0
2022-12-02 11:00:00,28.34,28.41,28.32,28.4,84178.0,27.0274,27.0942,27.0084,27.0847,84178.0
2022-12-02 11:30:00,28.43,28.55,28.42,28.5,116896.0,27.1133,27.2277,27.1037,27.18,116896.0
2022-12-02 12:00:00,28.49,28.54,28.48,28.5,82990.0,27.1705,27.2182,27.1609,27.18,82990.0
2022-12-02 12:30:00,28.5,28.5,28.46,28.47,44729.0,27.18,27.18,27.1419,27.1514,44729.0
2022-12-02 13:00:00,28.46,28.48,28.43,28.44,54631.0,27.1419,27.1609,27.1133,27.1228,54631.0
2022-12-02 13:30:00,28.45,28.47,28.43,28.47,34087.0,27.1323,27.1514,27.1133,27.1514,34087.0
2022-12-02 14:00:00,28.47,28.52,28.47,28.52,90846.0,27.1514,27.1991,27.1514,27.1991,90846.0
2022-12-02 14:30:00,28.52,28.59,28.52,28.58,12686.0,27.1991,27.2659,27.1991,27.2563,12686.0
2022-12-02 15:00:00,28.57,28.61,28.57,28.59,42546.0,27.2468,27.2849,27.2468,27.2659,42546.0
2022-12-02 15:30:00,28.6,28.6,28.49,28.5,415441.0,27.2754,27.2754,27.1705,27.18,415441.0
2022-12-05 09:30:00,28.87,28.95,28.79,28.79,293821.0,27.5329,27.6092,27.4566,27.4566,293821.0
2022-12-05 10:00:00,28.79,28.79,28.7,28.71,292084.0,27.4566,27.4566,27.3708,27.3803,292084.0
2022-12-05 10:30:00,28.7,28.8,28.7,28.8,35543.0,27.3708,27.4661,27.3708,27.4661,35543.0
2022-12-05 11:00:00,28.8,28.82,28.72,28.73,50464.0,27.4661,27.4852,27.3898,27.3994,50464.0
2022-12-05 11:30:00,28.74,28.74,28.68,28.7,160759.0,27.4089,27.4089,27.3517,27.3708,160759.0
2022-12-05 12:00:00,28.69,28.73,28.68,28.7,69000.0,27.3612,27.3994,27.3517,27.3708,69000.0
2022-12-05 12:30:00,28.7,28.7,28.68,28.68,25798.0,27.3708,27.3708,27.3517,27.3517,25798.0
2022-12-05 13:00:00,28.69,28.7,28.68,28.68,66794.0,27.3612,27.3708,27.3517,27.3517,66794.0
2022-12-05 13:30:00,28.68,28.68,28.65,28.66,31373.0,27.3517,27.3517,27.3231,27.3326,31373.0
2022-12-05 14:00:00,28.66,28.66,28.63,28.66,130692.0,27.3326,27.3326,27.304,27.3326,130692.0
2022-12-05 14:30:00,28.65,28.68,28.65,28.68,16316.0,27.3231,27.3517,27.3231,27.3517,16316.0
2022-12-05 15:00:00,28.68,28.68,28.64,28.64,31360.0,27.3517,27.3517,27.3135,27.3135,31360.0
2022-12-05 15:30:00,28.65,28.72,28.64,28.71,371816.0,27.3231,27.3898,27.3135,27.3803,371816.0
2022-12-06 09:30:00,28.96,29.05,28.9,28.94,110612.0,27.6187,27.7045,27.5615,27.5996,110612.0
2022-12-06 10:00:00,28.95,28.95,28.9,28.91,58275.0,27.6092,27.6092,27.5615,27.571,58275.0
2022-12-06 10:30:00,28.91,28.95,28.87,28.95,9213.0,27.571,27.6092,27.5329,27.6092,9213.0
2022-12-06 11:00:00,28.95,29.04,28.95,29.04,21594.0,27.6092,27.695,27.6092,27.695,21594.0
2022-12-06 11:30:00,29.04,29.05,28.99,28.99,28708.0,27.695,27.7045,27.6473,27.6473,28708.0
2022-12-06 12:00:00,29.0,29.02,28.99,29.0,20890.0,27.6569,27.6759,27.6473,27.6569,20890.0
2022-12-06 12:30:00,29.0,29.02,29.0,29.02,5876.0,27.6569,27.6759,27.6569,27.6759,5876.0
2022-12-06 13:00:00,29.02,29.02,28.99,28.99,21405.0,27.6759,27.6759,27.6473,27.6473,21405.0
2022-12-06 13:30:00,28.98,29.0,28.96,28.98,24816.0,27.6378,27.6569,27.6187,27.6378,24816.0
2022-12-06 14:00:00,28.98,28.98,28.95,28.97,33784.0,27.6378,27.6378,27.6092,27.6283,33784.0
2022-12-06 14:30:00,28.96,28.98,28.95,28.98,58896.0,27.6187,27.6378,27.6092,27.6378,58896.0
2022-12-06 15:00:00,28.98,28.98,28.95,28.95,41682.0,27.6378,27.6378,27.6092,27.6092,41682.0
2022-12-06 15:30:00,28.95,29.02,28.94,28.98,237348.0,27.6092,27.6759,27.5996,27.6378,237348.0
2022-12-07 09:30:00,28.92,29.0,28.87,28.89,340334.0,27.5806,27.6569,27.5329,27.552,340334.0
2022-12-07 10:00:00,28.86,28.95,28.86,28.91,157521.0,27.5233,27.6092,27.5233,27.571,157521.0
2022-12-07 10:30:00,28.93,28.95,28.87,28.94,35534.0,27.5901,27.6092,27.5329,27.5996,35534.0
2022-12-07 11:00:00,28.95,28.95,28.82,28.83,73301.0,27.6092,27.6092,27.4852,27.4947,73301.0
2022-12-07 11:30:00,28.82,28.93,28.8,28.91,109162.0,27.4852,27.5901,27.4661,27.571,109162.0
2022-12-07 12:00:00,28.91,28.94,28.89,28.92,18800.0,27.571,27.5996,27.552,27.5806,18800.0
2022-12-07 12:30:00,28.92,28.94,28.91,28.94,31010.0,27.5806,27.5996,27.571,27.5996,31010.0
2022-12-07 13:00:00,28.95,28.96,28.93,28.95,28635.0,27.6092,27.6187,27.5901,27.6092,28635.0
2022-12-07 13:30:00,28.95,28.95,28.91,28.91,18843.0,27.6092,27.6092,27.571,27.571,18843.0
2022-12-07 14:00:00,28.92,28.95,28.89,28.95,40649.0,27.5806,27.6092,27.552,27.6092,40649.0
2022-12-07 14:30:00,28.95,28.97,28.94,28.96,65924.0,27.6092,27.6283,27.5996,27.6187,65924.0
2022-12-07 15:00:00,28.97,29.0,28.95,28.98,162611.0,27.6283,27.6569,27.6092,27.6378,162611.0
2022-12-07 15:30:00,28.98,29.0,28.93,28.93,175469.0,27.6378,27.6569,27.5901,27.5901,175469.0
2022-12-08 09:30:00,29.12,29.17,29.01,29.14,182864.0,27.7713,27.819,27.6664,27.7904,182864.0
2022-12-08 10:00:00,29.16,29.2,29.14,29.16,62775.0,27.8095,27.8476,27.7904,27.8095,62775.0
2022-12-08 10:30:00,29.15,29.15,29.11,29.13,29071.0,27.7999,27.7999,27.7618,27.7808,29071.0
2022-12-08 11:00:00,29.14,29.14,29.06,29.06,46501.0,27.7904,27.7904,27.7141,27.7141,46501.0
2022-12-08 11:30:00,29.1,29.11,29.09,29.11,45263.0,27.7522,27.7618,27.7427,27.7618,45263.0
2022-12-08 12:00:00,29.09,29.09,29.07,29.07,75617.0,27.7427,27.7427,27.7236,27.7236,75617.0
2022-12-08 12:30:00,29.08,29.09,29.05,29.07,18776.0,27.7332,27.7427,27.7045,27.7236,18776.0
2022-12-08 13:00:00,29.09,29.1,29.08,29.1,9352.0,27.7427,27.7522,27.7332,27.7522,9352.0
2022-12-08 13:30:00,29.11,29.13,29.11,29.11,28700.0,27.7618,27.7808,27.7618,27.7618,28700.0
2022-12-08 14:00:00,29.11,29.11,29.07,29.08,31100.0,27.7618,27.7618,27.7236,27.7332,31100.0
2022-12-08 14:30:00,29.09,29.14,29.09,29.13,100573.0,27.7427,27.7904,27.7427,27.7808,100573.0
2022-12-08 15:00:00,29.12,29.12,29.05,29.06,167605.0,27.7713,27.7713,27.7045,27.7141,167605.0
2022-12-08 15:30:00,29.07,29.07,29.01,29.01,170163.0,27.7236,27.7236,27.6664,27.6664,170163.0
2022-12-09 09:30:00,29.27,29.29,29.22,29.25,158332.0,27.9144,27.9334,27.8667,27.8953,158332.0
2022-12-09 10:00:00,29.27,29.27,29.18,29.19,155995.0,27.9144,27.9144,27.8285,27.8381,155995.0
2022-12-09 10:30:00,29.19,29.22,29.19,29.2,138643.0,27.8381,27.8667,27.8381,27.8476,138643.0
2022-12-09 11:00:00,29.2,29.23,29.19,29.23,139468.0,27.8476,27.8762,27.8381,27.8762,139468.0
2022-12-09 11:30:00,29.23,29.24,29.2,29.2,101554.0,27.8762,27.8857,27.8476,27.8476,101554.0
2022-12-09 12:00:00,29.2,29.2,29.17,29.17,89781.0,27.8476,27.8476,27.819,27.819,89781.0
2022-12-09 12:30:00,29.16,29.16,29.12,29.12,99174.0,27.8095,27.8095,27.7713,27.7713,99174.0
2022-12-09 13:00:00,29.11,29.11,29.05,29.07,178287.0,27.7618,27.7618,27.7045,27.7236,178287.0
2022-12-09 13:30:00,29.07,29.09,29.07,29.08,80424.0,27.7236,27.7427,27.7236,27.7332,80424.0
2022-12-09 14:00:00,29.08,29.08,29.05,29.07,114201.0,27.7332,27.7332,27.7045,27.7236,114201.0
2022-12-09 14:30:00,29.07,29.07,29.04,29.04,178437.0,27.7236,27.7236,27.695,27.695,178437.0
2022-12-09 15:00:00,29.04,29.04,28.98,29.0,321116.0,27.695,27.695,27.6378,27.6569,321116.0
2022-12-09 15:30:00,28.99,28.99,28.89,28.9,413556.0,27.6473,27.6473,27.552,27.5615,413556.0
2022-12-12 09:30:00,28.86,28.86,28.66,28.68,115093.0,27.5233,27.5233,27.3326,27.3517,115093.0
2022-12-12 10:00:00,28.68,28.7,28.64,28.65,49729.0,27.3517,27.3708,27.3135,27.3231,49729.0
2022-12-12 10:30:00,28.65,28.66,28.63,28.64,40159.0,27.3231,27.3326,27.304,27.3135,40159.0
2022-12-12 11:00:00,28.65,28.68,28.64,28.66,28751.0,27.3231,27.3517,27.3135,27.3326,28751.0
2022-12-12 11:30:00,28.66,28.68,28.66,28.66,15719.0,27.3326,27.3517,27.3326,27.3326,15719.0
2022-12-12 12:00:00,28.66,28.69,28.66,28.66,34481.0,27.3326,27.3612,27.3326,27.3326,34481.0
2022-12-12 12:30:00,28.66,28.7,28.66,28.7,19265.0,27.3326,27.3708,27.3326,27.3708,19265.0
2022-12-12 13:00:00,28.7,28.71,28.68,28.69,30706.0,27.3708,27.3803,27.3517,27.3612,30706.0
2022-12-12 13:30:00,28.69,28.71,28.68,28.7,29390.0,27.3612,27.3803,27.3517,27.3708,29390.0
2022-12-12 14:00:00,28.7,28.71,28.68,28.71,29046.0,27.3708,27.3803,27.3517,27.3803,29046.0
2022-12-12 14:30:00,28.71,28.75,28.7,28.75,21356.0,27.3803,27.4184,27.3708,27.4184,21356.0
2022-12-12 15:00:00,28.75,28.77,28.75,28.77,18313.0,27.4184,27.4375,27.4184,27.4375,18313.0
2022-12-12 15:30:00,28.77,28.79,28.75,28.75,53869.0,27.4375,27.4566,27.4184,27.4184,53869.0
2022-12-13 09:30:00,29.06,29.11,29.0,29.08,158943.0,27.7141,27.7618,27.6569,27.7332,158943.0
2022-12-13 10:00:00,29.09,29.11,28.93,28.96,118860.0,27.7427,27.7618,27.5901,27.6187,118860.0
2022-12-13 10:30:00,28.97,29.01,28.92,28.95,80866.0,27.6283,27.6664,27.5806,27.6092,80866.0
2022-12-13 11:00:00,28.95,28.98,28.92,28.93,56183.0,27.6092,27.6378,27.5806,27.5901,56183.0
2022-12-13 11:30:00,28.93,28.95,28.82,28.86,96741.0,27.5901,27.6092,27.4852,27.5233,96741.0
2022-12-13 12:00:00,28.86,28.87,28.76,28.8,59795.0,27.5233,27.5329,27.428,27.4661,59795.0
2022-12-13 12:30:00,28.8,28.84,28.77,28.84,36207.0,27.4661,27.5043,27.4375,27.5043,36207.0
2022-12-13 13:00:00,28.83,28.86,28.8,28.85,35555.0,27.4947,27.5233,27.4661,27.5138,35555.0
2022-12-13 13:30:00,28.86,28.88,28.79,28.82,25157.0,27.5233,27.5424,27.4566,27.4852,25157.0
2022-12-13 14:00:00,28.82,28.84,28.8,28.82,25860.0,27.4852,27.5043,27.4661,27.4852,25860.0
2022-12-13 14:30:00,28.81,28.88,28.8,28.85,18300.0,27.4757,27.5424,27.4661,27.5138,18300.0
2022-12-13 15:00:00,28.85,28.87,28.82,28.86,33500.0,27.5138,27.5329,27.4852,27.5233,33500.0
2022-12-13 15:30:00,28.87,28.89,28.8,28.8,115558.0,27.5329,27.552,27.4661,27.4661,115558.0
2022-12-14 09:30:00,28.98,29.0,28.88,28.9,98820.0,27.6378,27.6569,27.5424,27.5615,98820.0
2022-12-14 10:00:00,28.91,28.94,28.9,28.94,68379.0,27.571,27.5996,27.5615,27.5996,68379.0
2022-12-14 10:30:00,28.95,29.02,28.95,29.01,16400.0,27.6092,27.6759,27.6092,27.6664,16400.0
2022-12-14 11:00:00,29.01,29.04,29.0,29.04,104185.0,27.6664,27.695,27.6569,27.695,104185.0
2022-12-14 11:30:00,29.04,29.04,29.0,29.01,30232.0,27.695,27.695,27.6569,27.6664,30232.0
2022-12-14 12:00:00,29.02,29.04,29.0,29.01,25750.0,27.6759,27.695,27.6569,27.6664,25750.0
2022-12-14 12:30:00,29.01,29.02,29.01,29.02,7903.0,27.6664,27.6759,27.6664,27.6759,7903.0
2022-12-14 13:00:00,29.02,29.02,29.01,29.02,18501.0,27.6759,27.6759,27.6664,27.6759,18501.0
2022-12-14 13:30:00,29.02,29.05,29.01,29.01,13724.0,27.6759,27.7045,27.6664,27.6664,13724.0
2022-12-14 14:00:00,28.95,29.0,28.9,28.96,68357.0,27.6092,27.6569,27.5615,27.6187,68357.0
2022-12-14 14:30:00,28.94,28.97,28.83,28.93,116051.0,27.5996,27.6283,27.4947,27.5901,116051.0
2022-12-14 15:00:00,28.93,29.09,28.91,28.92,100204.0,27.5901,27.7427,27.571,27.5806,100204.0
2022-12-14 15:30:00,28.91,29.04,28.9,29.01,125608.0,27.571,27.695,27.5615,27.6664,125608.0
2022-12-15 09:30:00,28.95,29.04,28.82,28.82,151041.0,27.6092,27.695,27.4852,27.4852,151041.0
2022-12-15 10:00:00,28.82,28.83,28.77,28.82,58076.0,27.4852,27.4947,27.4375,27.4852,58076.0
2022-12-15 10:30:00,28.82,28.82,28.75,28.76,44495.0,27.4852,27.4852,27.4184,27.428,44495.0
2022-12-15 11:00:00,28.76,28.76,28.65,28.68,110144.0,27.428,27.428,27.3231,27.3517,110144.0
2022-12-15 11:30:00,28.69,28.71,28.67,28.68,31380.0,27.3612,27.3803,27.3421,27.3517,31380.0
2022-12-15 12:00:00,28.68,28.7,28.64,28.66,18036.0,27.3517,27.3708,27.3135,27.3326,18036.0
2022-12-15 12:30:00,28.69,28.7,28.66,28.66,26080.0,27.3612,27.3708,27.3326,27.3326,26080.0
2022-12-15 13:00:00,28.66,28.68,28.64,28.67,35520.0,27.3326,27.3517,27.3135,27.3421,35520.0
2022-12-15 13:30:00,28.68,28.7,28.67,28.7,13350.0,27.3517,27.3708,27.3421,27.3708,13350.0
2022-12-15 14:00:00,28.71,28.75,28.69,28.75,175597.0,27.3803,27.4184,27.3612,27.4184,175597.0
2022-12-15 14:30:00,28.75,28.86,28.75,28.84,216608.0,27.4184,27.5233,27.4184,27.5043,216608.0
2022-12-15 15:00:00,28.84,28.86,28.82,28.84,32838.0,27.5043,27.5233,27.4852,27.5043,32838.0
2022-12-15 15:30:00,28.84,28.84,28.75,28.75,179692.0,27.5043,27.5043,27.4184,27.4184,179692.0
2022-12-16 09:30:00,28.46,28.52,28.43,28.49,274858.0,27.4437,27.5016,27.4148,27.4726,274858.0
2022-12-16 10:00:00,28.48,28.48,28.36,28.38,131195.0,27.463,27.463,27.3473,27.3666,131195.0
2022-12-16 10:30:00,28.39,28.42,28.36,28.42,29119.0,27.3762,27.4051,27.3473,27.4051,29119.0
2022-12-16 11:00:00,28.43,28.48,28.42,28.45,73076.0,27.4148,27.463,27.4051,27.4341,73076.0
2022-12-16 11:30:00,28.45,28.47,28.43,28.45,68134.0,27.4341,27.4534,27.4148,27.4341,68134.0
2022-12-16 12:00:00,28.45,28.48,28.45,28.48,58058.0,27.4341,27.463,27.4341,27.463,58058.0
2022-12-16 12:30:00,28.48,28.5,28.45,28.45,15526.0,27.463,27.4823,27.4341,27.4341,15526.0
2022-12-16 13:00:00,28.45,28.5,28.45,28.49,6712.0,27.4341,27.4823,27.4341,27.4726,6712.0
2022-12-16 13:30:00,28.48,28.5,28.46,28.46,22372.0,27.463,27.4823,27.4437,27.4437,22372.0
2022-12-16 14:00:00,28.46,28.48,28.45,28.45,7132.0,27.4437,27.463,27.4341,27.4341,7132.0
2022-12-16 14:30:00,28.45,28.48,28.44,28.48,7981.0,27.4341,27.463,27.4244,27.463,7981.0
2022-12-16 15:00:00,28.48,28.48,28.45,28.48,34285.0,27.463,27.463,27.4341,27.463,34285.0
2022-12-16 15:30:00,28.48,28.48,28.42,28.43,153220.0,27.463,27.463,27.4051,27.4148,153220.0
2022-12-19 09:30:00,28.17,28.18,28.04,28.05,156564.0,27.1641,27.1737,27.0387,27.0484,156564.0
2022-12-19 10:00:00,28.05,28.11,28.03,28.09,61176.0,27.0484,27.1062,27.0291,27.0869,61176.0
2022-12-19 10:30:00,28.09,28.09,28.0,28.0,65357.0,27.0869,27.0869,27.0001,27.0001,65357.0
2022-12-19 11:00:00,28.0,28.05,28.0,28.05,19017.0,27.0001,27.0484,27.0001,27.0484,19017.0
2022-12-19 11:30:00,28.05,28.05,28.0,28.03,40702.0,27.0484,27.0484,27.0001,27.0291,40702.0
2022-12-19 12:00:00,28.04,28.05,28.03,28.03,22257.0,27.0387,27.0484,27.0291,27.0291,22257.0
2022-12-19 12:30:00,28.03,28.06,28.02,28.05,19870.0,27.0291,27.058,27.0194,27.0484,19870.0
2022-12-19 13:00:00,28.05,28.06,28.03,28.03,27800.0,27.0484,27.058,27.0291,27.0291,27800.0
2022-12-19 13:30:00,28.03,28.03,28.0,28.0,23778.0,27.0291,27.0291,27.0001,27.0001,23778.0
2022-12-19 14:00:00,28.0,28.0,27.97,27.97,9806.0,27.0001,27.0001,26.9712,26.9712,9806.0
2022-12-19 14:30:00,27.98,27.99,27.97,27.98,13191.0,26.9809,26.9905,26.9712,26.9809,13191.0
2022-12-19 15:00:00,27.98,28.03,27.97,28.03,271026.0,26.9809,27.0291,26.9712,27.0291,271026.0
2022-12-19 15:30:00,28.04,28.04,28.0,28.03,109300.0,27.0387,27.0387,27.0001,27.0291,109300.0
2022-12-20 09:30:00,27.7,27.8,27.7,27.8,51188.0,26.7109,26.8073,26.7109,26.8073,51188.0
2022-12-20 10:00:00,27.81,27.85,27.8,27.81,52829.0,26.8169,26.8555,26.8073,26.8169,52829.0
2022-12-20 10:30:00,27.82,27.82,27.79,27.79,59433.0,26.8266,26.8266,26.7976,26.7976,59433.0
2022-12-20 11:00:00,27.78,27.78,27.7,27.7,50166.0,26.788,26.788,26.7109,26.7109,50166.0
2022-12-20 11:30:00,27.71,27.74,27.71,27.74,7200.0,26.7205,26.7494,26.7205,26.7494,7200.0
2022-12-20 12:00:00,27.74,27.75,27.71,27.71,14259.0,26.7494,26.7591,26.7205,26.7205,14259.0
2022-12-20 12:30:00,27.7,27.7,27.68,27.69,7498.0,26.7109,26.7109,26.6916,26.7012,7498.0
2022-12-20 13:00:00,27.7,27.72,27.69,27.72,23090.0,26.7109,26.7301,26.7012,26.7301,23090.0
2022-12-20 13:30:00,27.71,27.73,27.71,27.71,15512.0,26.7205,26.7398,26.7205,26.7205,15512.0
2022-12-20 14:00:00,27.71,27.73,27.71,27.73,6200.0,26.7205,26.7398,26.7205,26.7398,6200.0
2022-12-20 14:30:00,27.73,27.73,27.71,27.73,22260.0,26.7398,26.7398,26.7205,26.7398,22260.0
2022-12-20 15:00:00,27.73,27.73,27.7,27.73,15429.0,26.7398,26.7398,26.7109,26.7398,15429.0
2022-12-20 15:30:00,27.73,27.75,27.71,27.75,45583.0,26.7398,26.7591,26.7205,26.7591,45583.0
2022-12-21 09:30:00,27.71,27.74,27.68,27.7,73825.0,26.7205,26.7494,26.6916,26.7109,73825.0
2022-12-21 10:00:00,27.7,27.75,27.69,27.75,30580.0,26.7109,26.7591,26.7012,26.7591,30580.0
2022-12-21 10:30:00,27.77,27.82,27.77,27.81,9284.0,26.7784,26.8266,26.7784,26.8169,9284.0
2022-12-21 11:00:00,27.8,27.8,27.75,27.75,9200.0,26.8073,26.8073,26.7591,26.7591,9200.0
2022-12-21 11:30:00,27.74,27.75,27.73,27.75,6320.0,26.7494,26.7591,26.7398,26.7591,6320.0
2022-12-21 12:00:00,27.75,27.75,27.74,27.75,10100.0,26.7591,26.7591,26.7494,26.7591,10100.0
2022-12-21 12:30:00,27.75,27.75,27.74,27.74,4322.0,26.7591,26.7591,26.7494,26.7494,4322.0
2022-12-21 13:00:00,27.75,27.75,27.73,27.73,18587.0,26.7591,26.7591,26.7398,26.7398,18587.0
2022-12-21 13:30:00,27.73,27.75,27.73,27.75,45259.0,26.7398,26.7591,26.7398,26.7591,45259.0
2022-12-21 14:00:00,27.76,27.79,27.76,27.77,42425.0,26.7687,26.7976,26.7687,26.7784,42425.0
2022-12-21 14:30:00,27.77,27.77,27.76,27.77,62400.0,26.7784,26.7784,26.7687,26.7784,62400.0
2022-12-21 15:00:00,27.77,27.77,27.73,27.73,194207.0,26.7784,26.7784,26.7398,26.7398,194207.0
2022-12-21 15:30:00,27.73,27.73,27.66,27.73,1000376.0,26.7398,26.7398,26.6723,26.7398,1000376.0
2022-12-22 09:30:00,27.52,27.52,27.43,27.45,152130.0,26.5373,26.5373,26.4505,26.4698,152130.0
2022-12-22 10:00:00,27.45,27.45,27.39,27.41,102209.0,26.4698,26.4698,26.4119,26.4312,102209.0
2022-12-22 10:30:00,27.4,27.43,27.39,27.41,59772.0,26.4216,26.4505,26.4119,26.4312,59772.0
2022-12-22 11:00:00,27.41,27.43,27.39,27.39,31658.0,26.4312,26.4505,26.4119,26.4119,31658.0
2022-12-22 11:30:00,27.38,27.38,27.34,27.36,37873.0,26.4023,26.4023,26.3637,26.383,37873.0
2022-12-22 12:00:00,27.36,27.36,27.31,27.31,19628.0,26.383,26.383,26.3348,26.3348,19628.0
2022-12-22 12:30:00,27.31,27.32,27.3,27.31,19913.0,26.3348,26.3444,26.3251,26.3348,19913.0
2022-12-22 13:00:00,27.31,27.31,27.26,27.27,109280.0,26.3348,26.3348,26.2866,26.2962,109280.0
2022-12-22 13:30:00,27.26,27.27,27.22,27.22,63460.0,26.2866,26.2962,26.248,26.248,63460.0
2022-12-22 14:00:00,27.23,27.25,27.21,27.25,68616.0,26.2576,26.2769,26.2384,26.2769,68616.0
2022-12-22 14:30:00,27.25,27.28,27.23,27.28,76151.0,26.2769,26.3059,26.2576,26.3059,76151.0
2022-12-22 15:00:00,27.29,27.32,27.29,27.32,50765.0,26.3155,26.3444,26.3155,26.3444,50765.0
2022-12-22 15:30:00,27.32,27.32,27.28,27.29,192778.0,26.3444,26.3444,26.3059,26.3155,192778.0
2022-12-23 09:30:00,27.47,27.47,27.37,27.38,56849.0,26.4891,26.4891,26.3926,26.4023,56849.0
2022-12-23 10:00:00,27.39,27.42,27.33,27.4,89926.0,26.4119,26.4409,26.3541,26.4216,89926.0
2022-12-23 10:30:00,27.41,27.46,27.39,27.39,24374.0,26.4312,26.4794,26.4119,26.4119,24374.0
2022-12-23 11:00:00,27.39,27.45,27.37,27.43,79301.0,26.4119,26.4698,26.3926,26.4505,79301.0
2022-12-23 11:30:00,27.43,27.46,27.43,27.43,55329.0,26.4505,26.4794,26.4505,26.4505,55329.0
2022-12-23 12:00:00,27.43,27.45,27.42,27.45,11288.0,26.4505,26.4698,26.4409,26.4698,11288.0
2022-12-23 12:30:00,27.45,27.45,27.39,27.39,19897.0,26.4698,26.4698,26.4119,26.4119,19897.0
2022-12-23 13:00:00,27.4,27.41,27.38,27.38,17555.0,26.4216,26.4312,26.4023,26.4023,17555.0
2022-12-23 13:30:00,27.39,27.39,27.36,27.37,28324.0,26.4119,26.4119,26.383,26.3926,28324.0
2022-12-23 14:00:00,27.36,27.39,27.36,27.39,19488.0,26.383,26.4119,26.383,26.4119,19488.0
2022-12-23 14:30:00,27.39,27.4,27.39,27.4,1634.0,26.4119,26.4216,26.4119,26.4216,1634.0
2022-12-23 15:00:00,27.4,27.41,27.39,27.39,19422.0,26.4216,26.4312,26.4119,26.4119,19422.0
2022-12-23 15:30:00,27.39,27.43,27.38,27.42,56695.0,26.4119,26.4505,26.4023,26.4409,56695.0
2022-12-27 09:30:00,28.07,28.16,27.98,28.15,199937.0,27.0676,27.1544,26.9809,27.1448,199937.0
2022-12-27 10:00:00,28.15,28.27,28.14,28.23,70085.0,27.1448,27.2605,27.1351,27.2219,70085.0
2022-12-27 10:30:00,28.23,28.28,28.18,28.18,65045.0,27.2219,27.2701,27.1737,27.1737,65045.0
2022-12-27 11:00:00,28.17,28.18,28.14,28.16,77256.0,27.1641,27.1737,27.1351,27.1544,77256.0
2022-12-27 11:30:00,28.17,28.18,28.16,28.18,35283.0,27.1641,27.1737,27.1544,27.1737,35283.0
2022-12-27 12:00:00,28.19,28.21,28.19,28.2,8000.0,27.1834,27.2026,27.1834,27.193,8000.0
2022-12-27 12:30:00,28.18,28.19,28.16,28.19,17156.0,27.1737,27.1834,27.1544,27.1834,17156.0
2022-12-27 13:00:00,28.19,28.23,28.19,28.22,9000.0,27.1834,27.2219,27.1834,27.2123,9000.0
2022-12-27 13:30:00,28.2,28.2,28.19,28.19,2950.0,27.193,27.193,27.1834,27.1834,2950.0
2022-12-27 14:00:00,28.2,28.21,28.18,28.18,7450.0,27.193,27.2026,27.1737,27.1737,7450.0
2022-12-27 14:30:00,28.18,28.2,28.18,28.2,9935.0,27.1737,27.193,27.1737,27.193,9935.0
2022-12-27 15:00:00,28.2,28.2,28.18,28.18,11623.0,27.193,27.193,27.1737,27.1737,11623.0
2022-12-27 15:30:00,28.18,28.23,28.18,28.2,122703.0,27.1737,27.2219,27.1737,27.193,122703.0
2022-12-28 09:30:00,27.9,27.95,27.85,27.85,93044.0,26.9037,26.9519,26.8555,26.8555,93044.0
2022-12-28 10:00:00,27.85,27.86,27.75,27.75,114298.0,26.8555,26.8651,26.7591,26.7591,114298.0
2022-12-28 10:30:00,27.76,27.76,27.7,27.7,67005.0,26.7687,26.7687,26.7109,26.7109,67005.0
2022-12-28 11:00:00,27.71,27.73,27.7,27.73,45961.0,26.7205,26.7398,26.7109,26.7398,45961.0
2022-12-28 11:30:00,27.73,27.75,27.73,27.75,20600.0,26.7398,26.7591,26.7398,26.7591,20600.0
2022-12-28 12:00:00,27.74,27.76,27.72,27.76,24546.0,26.7494,26.7687,26.7301,26.7687,24546.0
2022-12-28 12:30:00,27.75,27.8,27.75,27.8,14000.0,26.7591,26.8073,26.7591,26.8073,14000.0
2022-12-28 13:00:00,27.82,27.82,27.79,27.79,5799.0,26.8266,26.8266,26.7976,26.7976,5799.0
2022-12-28 13:30:00,27.79,27.79,27.75,27.75,6644.0,26.7976,26.7976,26.7591,26.7591,6644.0
2022-12-28 14:00:00,27.75,27.76,27.75,27.75,5421.0,26.7591,26.7687,26.7591,26.7591,5421.0
2022-12-28 14:30:00,27.74,27.74,27.73,27.73,19319.0,26.7494,26.7494,26.7398,26.7398,19319.0
2022-12-28 15:00:00,27.72,27.72,27.7,27.7,26237.0,26.7301,26.7301,26.7109,26.7109,26237.0
2022-12-28 15:30:00,27.71,27.72,27.66,27.67,136011.0,26.7205,26.7301,26.6723,26.6819,136011.0
2022-12-29 09:30:00,27.89,28.02,27.88,27.98,104746.0,26.8941,27.0194,26.8844,26.9809,104746.0
2022-12-29 10:00:00,27.98,27.98,27.94,27.96,38735.0,26.9809,26.9809,26.9423,26.9616,38735.0
2022-12-29 10:30:00,27.95,28.0,27.95,27.98,31973.0,26.9519,27.0001,26.9519,26.9809,31973.0
2022-12-29 11:00:00,27.98,27.98,27.95,27.96,29150.0,26.9809,26.9809,26.9519,26.9616,29150.0
2022-12-29 11:30:00,27.95,27.98,27.95,27.98,9501.0,26.9519,26.9809,26.9519,26.9809,9501.0
2022-12-29 12:00:00,27.98,27.98,27.95,27.98,16423.0,26.9809,26.9809,26.9519,26.9809,16423.0
2022-12-29 12:30:00,27.97,27.98,27.96,27.98,9600.0,26.9712,26.9809,26.9616,26.9809,9600.0
2022-12-29 13:00:00,27.98,27.98,27.95,27.95,9175.0,26.9809,26.9809,26.9519,26.9519,9175.0
2022-12-29 13:30:00,27.95,27.95,27.93,27.95,23900.0,26.9519,26.9519,26.9326,26.9519,23900.0
2022-12-29 14:00:00,27.96,27.97,27.95,27.95,12546.0,26.9616,26.9712,26.9519,26.9519,12546.0
2022-12-29 14:30:00,27.95,27.95,27.95,27.95,3200.0,26.9519,26.9519,26.9519,26.9519,3200.0
2022-12-29 15:00:00,27.95,27.95,27.95,27.95,5174.0,26.9519,26.9519,26.9519,26.9519,5174.0
2022-12-29 15:30:00,27.95,27.96,27.95,27.95,68930.0,26.9519,26.9616,26.9519,26.9519,68930.0
2022-12-30 09:30:00,28.2,28.26,28.13,28.17,75066.0,27.193,27.2509,27.1255,27.1641,75066.0
2022-12-30 10:00:00,28.17,28.18,28.12,28.16,52677.0,27.1641,27.1737,27.1159,27.1544,52677.0
2022-12-30 10:30:00,28.16,28.16,28.09,28.09,26460.0,27.1544,27.1544,27.0869,27.0869,26460.0
2022-12-30 11:00:00,28.09,28.15,28.09,28.1,28679.0,27.0869,27.1448,27.0869,27.0966,28679.0
2022-12-30 11:30:00,28.09,28.09,28.02,28.04,19300.0,27.0869,27.0869,27.0194,27.0387,19300.0
2022-12-30 12:00:00,28.02,28.04,28.0,28.02,23400.0,27.0194,27.0387,27.0001,27.0194,23400.0
2022-12-30 12:30:00,28.03,28.09,28.03,28.09,7000.0,27.0291,27.0869,27.0291,27.0869,7000.0
2022-12-30 13:00:00,28.09,28.1,28.03,28.04,34763.0,27.0869,27.0966,27.0291,27.0387,34763.0
2022-12-30 13:30:00,28.05,28.06,28.02,28.04,10100.0,27.0484,27.058,27.0194,27.0387,10100.0
2022-12-30 14:00:00,28.04,28.04,28.02,28.04,13500.0,27.0387,27.0387,27.0194,27.0387,13500.0
2022-12-30 14:30:00,28.05,28.05,28.03,28.03,25709.0,27.0484,27.0484,27.0291,27.0291,25709.0
2022-12-30 15:00:00,28.04,28.04,28.01,28.01,12232.0,27.0387,27.0387,27.0098,27.0098,12232.0
2022-12-30 15:30:00,28.02,28.05,28.0,28.01,94923.0,27.0194,27.0484,27.0001,27.0098,94923.0
2023-01-03 09:30:00,28.34,28.49,28.32,28.39,144102.0,27.328,27.4726,27.3087,27.3762,144102.0
2023-01-03 10:00:00,28.39,28.41,28.29,28.3,265626.0,27.3762,27.3955,27.2798,27.2894,265626.0
2023-01-03 10:30:00,28.29,28.39,28.27,28.39,42467.0,27.2798,27.3762,27.2605,27.3762,42467.0
2023-01-03 11:00:00,28.39,28.39,28.3,28.33,46670.0,27.3762,27.3762,27.2894,27.3184,46670.0
2023-01-03 11:30:00,28.34,28.34,28.27,28.29,53095.0,27.328,27.328,27.2605,27.2798,53095.0
2023-01-03 12:00:00,28.3,28.3,28.25,28.27,39440.0,27.2894,27.2894,27.2412,27.2605,39440.0
2023-01-03 12:30:00,28.28,28.3,28.24,28.27,36200.0,27.2701,27.2894,27.2316,27.2605,36200.0
2023-01-03 13:00:00,28.27,28.3,28.25,28.3,63806.0,27.2605,27.2894,27.2412,27.2894,63806.0
2023-01-03 13:30:00,28.3,28.3,28.29,28.29,19200.0,27.2894,27.2894,27.2798,27.2798,19200.0
2023-01-03 14:00:00,28.3,28.3,28.27,28.28,37323.0,27.2894,27.2894,27.2605,27.2701,37323.0
2023-01-03 14:30:00,28.28,28.34,28.27,28.3,63929.0,27.2701,27.328,27.2605,27.2894,63929.0
2023-01-03 15:00:00,28.31,28.32,28.27,28.27,28271.0,27.2991,27.3087,27.2605,27.2605,28271.0
2023-01-03 15:30:00,28.28,28.31,28.26,28.26,54977.0,27.2701,27.2991,27.2509,27.2509,54977.0
2023-01-04 09:30:00,28.56,28.57,28.47,28.52,132398.0,27.5401,27.5498,27.4534,27.5016,132398.0
2023-01-04 10:00:00,28.52,28.52,28.41,28.5,68333.0,27.5016,27.5016,27.3955,27.4823,68333.0
2023-01-04 10:30:00,28.51,28.57,28.49,28.57,46740.0,27.4919,27.5498,27.4726,27.5498,46740.0
2023-01-04 11:00:00,28.57,28.6,28.55,28.6,25459.0,27.5498,27.5787,27.5305,27.5787,25459.0
2023-01-04 11:30:00,28.62,28.68,28.62,28.68,40496.0,27.598,27.6559,27.598,27.6559,40496.0
2023-01-04 12:00:00,28.68,28.7,28.66,28.7,16800.0,27.6559,27.6751,27.6366,27.6751,16800.0
2023-01-04 12:30:00,28.7,28.75,28.7,28.71,77856.0,27.6751,27.7234,27.6751,27.6848,77856.0
2023-01-04 13:00:00,28.7,28.71,28.68,28.68,87795.0,27.6751,27.6848,27.6559,27.6559,87795.0
2023-01-04 13:30:00,28.68,28.68,28.64,28.64,43868.0,27.6559,27.6559,27.6173,27.6173,43868.0
2023-01-04 14:00:00,28.64,28.75,28.6,28.7,88583.0,27.6173,27.7234,27.5787,27.6751,88583.0
2023-01-04 14:30:00,28.69,28.8,28.69,28.8,61934.0,27.6655,27.7716,27.6655,27.7716,61934.0
2023-01-04 15:00:00,28.8,28.82,28.78,28.8,74446.0,27.7716,27.7909,27.7523,27.7716,74446.0
2023-01-04 15:30:00,28.79,28.79,28.75,28.78,178475.0,27.7619,27.7619,27.7234,27.7523,178475.0
2023-01-05 09:30:00,29.01,29.07,29.0,29.06,116835.0,27.9741,28.0319,27.9644,28.0223,116835.0
2023-01-05 10:00:00,29.05,29.13,29.03,29.09,113106.0,28.0126,28.0898,27.9934,28.0512,113106.0
2023-01-05 10:30:00,29.09,29.1,29.05,29.07,39019.0,28.0512,28.0609,28.0126,28.0319,39019.0
2023-01-05 11:00:00,29.06,29.07,29.01,29.03,29083.0,28.0223,28.0319,27.9741,27.9934,29083.0
2023-01-05 11:30:00,29.03,29.05,29.02,29.05,18599.0,27.9934,28.0126,27.9837,28.0126,18599.0
2023-01-05 12:00:00,29.05,29.1,29.04,29.09,21703.0,28.0126,28.0609,28.003,28.0512,21703.0
2023-01-05 12:30:00,29.09,29.11,29.07,29.09,15723.0,28.0512,28.0705,28.0319,28.0512,15723.0
2023-01-05 13:00:00,29.09,29.16,29.09,29.12,16012.0,28.0512,28.1187,28.0512,28.0801,16012.0
2023-01-05 13:30:00,29.11,29.13,29.11,29.13,9067.0,28.0705,28.0898,28.0705,28.0898,9067.0
2023-01-05 14:00:00,29.13,29.13,29.1,29.11,23244.0,28.0898,28.0898,28.0609,28.0705,23244.0
2023-01-05 14:30:00,29.11,29.13,29.1,29.11,19487.0,28.0705,28.0898,28.0609,28.0705,19487.0
2023-01-05 15:00:00,29.11,29.11,29.08,29.11,21926.0,28.0705,28.0705,28.0416,28.0705,21926.0
2023-01-05 15:30:00,29.11,29.17,29.11,29.15,91439.0,28.0705,28.1284,28.0705,28.1091,91439.0
2023-01-06 09:30:00,29.52,29.52,29.3,29.33,141450.0,28.4659,28.4659,28.2537,28.2827,141450.0
2023-01-06 10:00:00,29.34,29.52,29.33,29.48,105267.0,28.2923,28.4659,28.2827,28.4273,105267.0
2023-01-06 10:30:00,29.48,29.57,29.48,29.54,158588.0,28.4273,28.5141,28.4273,28.4852,158588.0
2023-01-06 11:00:00,29.54,29.59,29.52,29.59,158770.0,28.4852,28.5334,28.4659,28.5334,158770.0
2023-01-06 11:30:00,29.59,29.67,29.59,29.65,79029.0,28.5334,28.6105,28.5334,28.5912,79029.0
2023-01-06 12:00:00,29.64,29.66,29.59,29.61,53262.0,28.5816,28.6009,28.5334,28.5527,53262.0
2023-01-06 12:30:00,29.61,29.64,29.61,29.64,87816.0,28.5527,28.5816,28.5527,28.5816,87816.0
2023-01-06 13:00:00,29.64,29.65,29.64,29.65,55591.0,28.5816,28.5912,28.5816,28.5912,55591.0
2023-01-06 13:30:00,29.65,29.7,29.64,29.69,116141.0,28.5912,28.6394,28.5816,28.6298,116141.0
2023-01-06 14:00:00,29.68,29.7,29.68,29.68,29000.0,28.6202,28.6394,28.6202,28.6202,29000.0
2023-01-06 14:30:00,29.68,29.7,29.67,29.7,29613.0,28.6202,28.6394,28.6105,28.6394,29613.0
2023-01-06 15:00:00,29.69,29.7,29.68,29.68,62820.0,28.6298,28.6394,28.6202,28.6202,62820.0
2023-01-06 15:30:00,29.68,29.72,29.68,29.7,141300.0,28.6202,28.6587,28.6202,28.6394,141300.0
2023-01-09 09:30:00,29.99,30.07,29.95,30.05,219616.0,28.9191,28.9962,28.8805,28.9769,219616.0
2023-01-09 10:00:00,30.05,30.07,29.98,29.99,66043.0,28.9769,28.9962,28.9094,28.9191,66043.0
2023-01-09 10:30:00,30.01,30.09,30.0,30.09,29399.0,28.9384,29.0155,28.9287,29.0155,29399.0
2023-01-09 11:00:00,30.08,30.09,30.06,30.08,35275.0,29.0059,29.0155,28.9866,29.0059,35275.0
2023-01-09 11:30:00,30.07,30.09,30.07,30.07,26306.0,28.9962,29.0155,28.9962,28.9962,26306.0
2023-01-09 12:00:00,30.06,30.06,30.02,30.02,20656.0,28.9866,28.9866,28.948,28.948,20656.0
2023-01-09 12:30:00,30.03,30.04,30.0,30.03,5581.0,28.9577,28.9673,28.9287,28.9577,5581.0
2023-01-09 13:00:00,30.02,30.02,30.0,30.0,6587.0,28.948,28.948,28.9287,28.9287,6587.0
2023-01-09 13:30:00,30.01,30.01,29.95,29.96,126053.0,28.9384,28.9384,28.8805,28.8902,126053.0
2023-01-09 14:00:00,29.96,30.0,29.96,29.98,51993.0,28.8902,28.9287,28.8902,28.9094,51993.0
2023-01-09 14:30:00,29.99,30.0,29.98,29.98,7812.0,28.9191,28.9287,28.9094,28.9094,7812.0
2023-01-09 15:00:00,29.96,29.96,29.95,29.95,12368.0,28.8902,28.8902,28.8805,28.8805,12368.0
2023-01-09 15:30:00,29.95,29.95,29.91,29.93,63664.0,28.8805,28.8805,28.8419,28.8612,63664.0
2023-01-10 09:30:00,29.95,30.01,29.89,29.95,98004.0,28.8805,28.9384,28.8227,28.8805,98004.0
2023-01-10 10:00:00,29.96,29.97,29.9,29.92,94555.0,28.8902,28.8998,28.8323,28.8516,94555.0
2023-01-10 10:30:00,29.91,29.95,29.88,29.94,58163.0,28.8419,28.8805,28.813,28.8709,58163.0
2023-01-10 11:00:00,29.93,29.98,29.93,29.97,32545.0,28.8612,28.9094,28.8612,28.8998,32545.0
2023-01-10 11:30:00,29.97,30.0,29.96,29.99,16999.0,28.8998,28.9287,28.8902,28.9191,16999.0
2023-01-10 12:00:00,29.98,29.99,29.97,29.98,33856.0,28.9094,28.9191,28.8998,28.9094,33856.0
2023-01-10 12:30:00,29.98,30.0,29.98,29.98,8977.0,28.9094,28.9287,28.9094,28.9094,8977.0
2023-01-10 13:00:00,29.98,30.01,29.98,30.0,45206.0,28.9094,28.9384,28.9094,28.9287,45206.0
2023-01-10 13:30:00,30.0,30.02,30.0,30.02,51832.0,28.9287,28.948,28.9287,28.948,51832.0
2023-01-10 14:00:00,30.03,30.05,30.02,30.03,23370.0,28.9577,28.9769,28.948,28.9577,23370.0
2023-01-10 14:30:00,30.03,30.04,30.02,30.03,47127.0,28.9577,28.9673,28.948,28.9577,47127.0
2023-01-10 15:00:00,30.03,30.04,30.02,30.03,11370.0,28.9577,28.9673,28.948,28.9577,11370.0
2023-01-10 15:30:00,30.02,30.04,30.02,30.03,45682.0,28.948,28.9673,28.948,28.9577,45682.0
2023-01-11 09:30:00,30.0,30.04,29.96,30.02,89029.0,28.9287,28.9673,28.8902,28.948,89029.0
2023-01-11 10:00:00,30.02,30.04,30.01,30.03,79369.0,28.948,28.9673,28.9384,28.9577,79369.0
2023-01-11 10:30:00,30.02,30.02,30.0,30.01,36403.0,28.948,28.948,28.9287,28.9384,36403.0
2023-01-11 11:00:00,30.02,30.04,30.02,30.04,17382.0,28.948,28.9673,28.948,28.9673,17382.0
2023-01-11 11:30:00,30.05,30.08,30.05,30.07,77461.0,28.9769,29.0059,28.9769,28.9962,77461.0
2023-01-11 12:00:00,30.07,30.09,30.06,30.09,13242.0,28.9962,29.0155,28.9866,29.0155,13242.0
2023-01-11 12:30:00,30.09,30.11,30.09,30.11,15656.0,29.0155,29.0348,29.0155,29.0348,15656.0
2023-01-11 13:00:00,30.11,30.13,30.09,30.11,38665.0,29.0348,29.0541,29.0155,29.0348,38665.0
2023-01-11 13:30:00,30.11,30.14,30.11,30.14,28722.0,29.0348,29.0637,29.0348,29.0637,28722.0
2023-01-11 14:00:00,30.14,30.14,30.13,30.14,13471.0,29.0637,29.0637,29.0541,29.0637,13471.0
2023-01-11 14:30:00,30.14,30.14,30.13,30.13,18491.0,29.0637,29.0637,29.0541,29.0541,18491.0
2023-01-11 15:00:00,30.13,30.13,30.12,30.13,23298.0,29.0541,29.0541,29.0444,29.0541,23298.0
2023-01-11 15:30:00,30.13,30.13,30.09,30.09,91737.0,29.0541,29.0541,29.0155,29.0155,91737.0
2023-01-12 09:30:00,30.28,30.28,30.08,30.15,192072.0,29.1987,29.1987,29.0059,29.0734,192072.0
2023-01-12 10:00:00,30.16,30.25,30.16,30.23,48628.0,29.083,29.1698,29.083,29.1505,48628.0
2023-01-12 10:30:00,30.2,30.27,30.2,30.23,45867.0,29.1216,29.1891,29.1216,29.1505,45867.0
2023-01-12 11:00:00,30.23,30.27,30.22,30.25,34512.0,29.1505,29.1891,29.1409,29.1698,34512.0
2023-01-12 11:30:00,30.25,30.25,30.22,30.25,24277.0,29.1698,29.1698,29.1409,29.1698,24277.0
2023-01-12 12:00:00,30.26,30.32,30.26,30.32,80180.0,29.1794,29.2373,29.1794,29.2373,80180.0
2023-01-12 12:30:00,30.33,30.36,30.33,30.35,20434.0,29.2469,29.2759,29.2469,29.2662,20434.0
2023-01-12 13:00:00,30.35,30.37,30.31,30.31,45604.0,29.2662,29.2855,29.2277,29.2277,45604.0
2023-01-12 13:30:00,30.32,30.37,30.32,30.36,35656.0,29.2373,29.2855,29.2373,29.2759,35656.0
2023-01-12 14:00:00,30.36,30.36,30.31,30.31,22621.0,29.2759,29.2759,29.2277,29.2277,22621.0
2023-01-12 14:30:00,30.3,30.32,30.28,30.32,24078.0,29.218,29.2373,29.1987,29.2373,24078.0
2023-01-12 15:00:00,30.32,30.32,30.3,30.3,27295.0,29.2373,29.2373,29.218,29.218,27295.0
2023-01-12 15:30:00,30.3,30.38,30.3,30.37,89078.0,29.218,29.2952,29.218,29.2855,89078.0
2023-01-13 09:30:00,30.67,30.71,30.59,30.67,100014.0,29.5748,29.6134,29.4977,29.5748,100014.0
2023-01-13 10:00:00,30.66,30.72,30.66,30.71,60947.0,29.5652,29.623,29.5652,29.6134,60947.0
2023-01-13 10:30:00,30.71,30.74,30.68,30.73,63189.0,29.6134,29.6423,29.5844,29.6327,63189.0
2023-01-13 11:00:00,30.73,30.73,30.67,30.73,27433.0,29.6327,29.6327,29.5748,29.6327,27433.0
2023-01-13 11:30:00,30.71,30.73,30.69,30.7,99286.0,29.6134,29.6327,29.5941,29.6037,99286.0
2023-01-13 12:00:00,30.7,30.76,30.7,30.76,19896.0,29.6037,29.6616,29.6037,29.6616,19896.0
2023-01-13 12:30:00,30.75,30.79,30.75,30.79,8569.0,29.6519,29.6905,29.6519,29.6905,8569.0
2023-01-13 13:00:00,30.79,30.79,30.77,30.79,5050.0,29.6905,29.6905,29.6712,29.6905,5050.0
2023-01-13 13:30:00,30.79,30.81,30.79,30.81,12719.0,29.6905,29.7098,29.6905,29.7098,12719.0
2023-01-13 14:00:00,30.8,30.81,30.8,30.8,40470.0,29.7002,29.7098,29.7002,29.7002,40470.0
2023-01-13 14:30:00,30.8,30.8,30.79,30.8,9529.0,29.7002,29.7002,29.6905,29.7002,9529.0
2023-01-13 15:00:00,30.8,30.8,30.78,30.79,8291.0,29.7002,29.7002,29.6809,29.6905,8291.0
2023-01-13 15:30:00,30.79,30.83,30.79,30.83,97779.0,29.6905,29.7291,29.6905,29.7291,97779.0
2023-01-17 09:30:00,30.86,30.93,30.84,30.93,191123.0,29.758,29.8255,29.7387,29.8255,191123.0
2023-01-17 10:00:00,30.93,30.96,30.91,30.94,82864.0,29.8255,29.8544,29.8062,29.8352,82864.0
2023-01-17 10:30:00,30.95,30.95,30.89,30.93,43106.0,29.8448,29.8448,29.7869,29.8255,43106.0
2023-01-17 11:00:00,30.93,30.93,30.89,30.93,112251.0,29.8255,29.8255,29.7869,29.8255,112251.0
2023-01-17 11:30:00,30.94,30.98,30.94,30.98,12613.0,29.8352,29.8737,29.8352,29.8737,12613.0
2023-01-17 12:00:00,30.98,30.98,30.95,30.95,11909.0,29.8737,29.8737,29.8448,29.8448,11909.0
2023-01-17 12:30:00,30.95,30.97,30.95,30.95,66938.0,29.8448,29.8641,29.8448,29.8448,66938.0
2023-01-17 13:00:00,30.95,30.96,30.95,30.95,23495.0,29.8448,29.8544,29.8448,29.8448,23495.0
2023-01-17 13:30:00,30.96,31.0,30.96,30.98,109731.0,29.8544,29.893,29.8544,29.8737,109731.0
2023-01-17 14:00:00,30.98,31.0,30.96,31.0,45719.0,29.8737,29.893,29.8544,29.893,45719.0
2023-01-17 14:30:00,31.0,31.0,31.0,31.0,25772.0,29.893,29.893,29.893,29.893,25772.0
2023-01-17 15:00:00,31.0,31.0,30.99,31.0,101399.0,29.893,29.893,29.8834,29.893,101399.0
2023-01-17 15:30:00,31.0,31.01,30.97,30.97,240536.0,29.893,29.9027,29.8641,29.8641,240536.0
2023-01-18 09:30:00,31.01,31.04,30.96,31.0,129584.0,29.9027,29.9316,29.8544,29.893,129584.0
2023-01-18 10:00:00,31.0,31.04,30.99,31.04,99575.0,29.893,29.9316,29.8834,29.9316,99575.0
2023-01-18 10:30:00,31.04,31.04,30.96,30.99,54618.0,29.9316,29.9316,29.8544,29.8834,54618.0
2023-01-18 11:00:00,30.98,31.0,30.92,30.92,61039.0,29.8737,29.893,29.8159,29.8159,61039.0
2023-01-18 11:30:00,30.91,30.93,30.88,30.93,54171.0,29.8062,29.8255,29.7773,29.8255,54171.0
2023-01-18 12:00:00,30.93,30.93,30.87,30.87,28584.0,29.8255,29.8255,29.7677,29.7677,28584.0
2023-01-18 12:30:00,30.86,30.88,30.86,30.86,20114.0,29.758,29.7773,29.758,29.758,20114.0
2023-01-18 13:00:00,30.86,30.87,30.83,30.86,37274.0,29.758,29.7677,29.7291,29.758,37274.0
2023-01-18 13:30:00,30.85,30.86,30.82,30.86,41338.0,29.7484,29.758,29.7194,29.758,41338.0
2023-01-18 14:00:00,30.86,30.86,30.84,30.86,19819.0,29.758,29.758,29.7387,29.758,19819.0
2023-01-18 14:30:00,30.86,30.86,30.85,30.86,26986.0,29.758,29.758,29.7484,29.758,26986.0
2023-01-18 15:00:00,30.86,30.86,30.86,30.86,40220.0,29.758,29.758,29.758,29.758,40220.0
2023-01-18 15:30:00,30.86,30.86,30.79,30.79,255269.0,29.758,29.758,29.6905,29.6905,255269.0
2023-01-19 09:30:00,31.04,31.08,30.96,31.0,118031.0,29.9316,29.9702,29.8544,29.893,118031.0
2023-01-19 10:00:00,31.0,31.03,30.98,31.0,35532.0,29.893,29.9219,29.8737,29.893,35532.0
2023-01-19 10:30:00,31.0,31.02,31.0,31.0,12239.0,29.893,29.9123,29.893,29.893,12239.0
2023-01-19 11:00:00,31.0,31.05,31.0,31.02,71557.0,29.893,29.9412,29.893,29.9123,71557.0
2023-01-19 11:30:00,31.01,31.02,31.0,31.02,68405.0,29.9027,29.9123,29.893,29.9123,68405.0
2023-01-19 12:00:00,31.03,31.05,31.02,31.02,40866.0,29.9219,29.9412,29.9123,29.9123,40866.0
2023-01-19 12:30:00,31.02,31.04,31.0,31.02,27937.0,29.9123,29.9316,29.893,29.9123,27937.0
2023-01-19 13:00:00,31.03,31.06,31.03,31.05,17988.0,29.9219,29.9509,29.9219,29.9412,17988.0
2023-01-19 13:30:00,31.05,31.09,31.05,31.06,18294.0,29.9412,29.9798,29.9412,29.9509,18294.0
2023-01-19 14:00:00,31.05,31.09,31.04,31.07,55058.0,29.9412,29.9798,29.9316,29.9605,55058.0
2023-01-19 14:30:00,31.07,31.09,31.07,31.07,22674.0,29.9605,29.9798,29.9605,29.9605,22674.0
2023-01-19 15:00:00,31.07,31.09,31.07,31.09,34400.0,29.9605,29.9798,29.9605,29.9798,34400.0
2023-01-19 15:30:00,31.09,31.1,31.07,31.09,197407.0,29.9798,29.9894,29.9605,29.9798,197407.0
2023-01-20 09:30:00,31.2,31.23,31.11,31.2,189455.0,30.0859,30.1148,29.9991,30.0859,189455.0
2023-01-20 10:00:00,31.2,31.25,31.18,31.25,59046.0,30.0859,30.1341,30.0666,30.1341,59046.0
2023-01-20 10:30:00,31.25,31.25,31.2,31.21,88365.0,30.1341,30.1341,30.0859,30.0955,88365.0
2023-01-20 11:00:00,31.21,31.3,31.21,31.25,191809.0,30.0955,30.1823,30.0955,30.1341,191809.0
2023-01-20 11:30:00,31.27,31.27,31.2,31.23,63340.0,30.1534,30.1534,30.0859,30.1148,63340.0
2023-01-20 12:00:00,31.23,31.27,31.23,31.27,8163.0,30.1148,30.1534,30.1148,30.1534,8163.0
2023-01-20 12:30:00,31.27,31.27,31.27,31.27,6066.0,30.1534,30.1534,30.1534,30.1534,6066.0
2023-01-20 13:00:00,31.27,31.32,31.25,31.32,51521.0,30.1534,30.2016,30.1341,30.2016,51521.0
2023-01-20 13:30:00,31.34,31.38,31.34,31.38,75881.0,30.2209,30.2594,30.2209,30.2594,75881.0
2023-01-20 14:00:00,31.38,31.41,31.37,31.37,65147.0,30.2594,30.2884,30.2498,30.2498,65147.0
2023-01-20 14:30:00,31.39,31.41,31.38,31.38,118390.0,30.2691,30.2884,30.2594,30.2594,118390.0
2023-01-20 15:00:00,31.38,31.39,31.36,31.37,20741.0,30.2594,30.2691,30.2402,30.2498,20741.0
2023-01-20 15:30:00,31.37,31.4,31.35,31.39,62170.0,30.2498,30.2787,30.2305,30.2691,62170.0
2023-01-23 09:30:00,31.61,31.67,31.54,31.66,116405.0,30.4812,30.5391,30.4137,30.5294,116405.0
2023-01-23 10:00:00,31.65,31.68,31.63,31.68,38502.0,30.5198,30.5487,30.5005,30.5487,38502.0
2023-01-23 10:30:00,31.68,31.7,31.64,31.66,65197.0,30.5487,30.568,30.5102,30.5294,65197.0
2023-01-23 11:00:00,31.67,31.68,31.63,31.63,64261.0,30.5391,30.5487,30.5005,30.5005,64261.0
2023-01-23 11:30:00,31.63,31.64,31.61,31.64,45838.0,30.5005,30.5102,30.4812,30.5102,45838.0
2023-01-23 12:00:00,31.64,31.65,31.63,31.64,48409.0,30.5102,30.5198,30.5005,30.5102,48409.0
2023-01-23 12:30:00,31.64,31.68,31.64,31.66,61183.0,30.5102,30.5487,30.5102,30.5294,61183.0
2023-01-23 13:00:00,31.66,31.68,31.64,31.66,24124.0,30.5294,30.5487,30.5102,30.5294,24124.0
2023-01-23 13:30:00,31.66,31.66,31.6,31.61,16800.0,30.5294,30.5294,30.4716,30.4812,16800.0
2023-01-23 14:00:00,31.6,31.6,31.57,31.57,12820.0,30.4716,30.4716,30.4427,30.4427,12820.0
2023-01-23 14:30:00,31.57,31.57,31.48,31.5,37828.0,30.4427,30.4427,30.3559,30.3752,37828.0
2023-01-23 15:00:00,31.5,31.52,31.45,31.5,225315.0,30.3752,30.3944,30.3269,30.3752,225315.0
2023-01-23 15:30:00,31.51,31.57,31.5,31.56,194909.0,30.3848,30.4427,30.3752,30.433,194909.0
2023-01-24 09:30:00,31.52,31.57,31.42,31.42,141319.0,30.3944,30.4427,30.298,30.298,141319.0
2023-01-24 10:00:00,31.42,31.46,31.39,31.46,63469.0,30.298,30.3366,30.2691,30.3366,63469.0
2023-01-24 10:30:00,31.46,31.5,31.43,31.48,57668.0,30.3366,30.3752,30.3077,30.3559,57668.0
2023-01-24 11:00:00,31.48,31.54,31.48,31.54,10255.0,30.3559,30.4137,30.3559,30.4137,10255.0
2023-01-24 11:30:00,31.54,31.57,31.5,31.57,66555.0,30.4137,30.4427,30.3752,30.4427,66555.0
2023-01-24 12:00:00,31.57,31.61,31.55,31.6,128538.0,30.4427,30.4812,30.4234,30.4716,128538.0
2023-01-24 12:30:00,31.59,31.59,31.57,31.57,13900.0,30.4619,30.4619,30.4427,30.4427,13900.0
2023-01-24 13:00:00,31.56,31.57,31.55,31.56,18830.0,30.433,30.4427,30.4234,30.433,18830.0
2023-01-24 13:30:00,31.57,31.57,31.54,31.54,8000.0,30.4427,30.4427,30.4137,30.4137,8000.0
2023-01-24 14:00:00,31.53,31.55,31.53,31.55,7455.0,30.4041,30.4234,30.4041,30.4234,7455.0
2023-01-24 14:30:00,31.56,31.57,31.55,31.57,18445.0,30.433,30.4427,30.4234,30.4427,18445.0
2023-01-24 15:00:00,31.56,31.57,31.54,31.55,21600.0,30.433,30.4427,30.4137,30.4234,21600.0
2023-01-24 15:30:00,31.54,31.54,31.51,31.52,51414.0,30.4137,30.4137,30.3848,30.3944,51414.0
2023-01-25 09:30:00,31.6,31.6,31.46,31.46,100058.0,30.4716,30.4716,30.3366,30.3366,100058.0
2023-01-25 10:00:00,31.48,31.53,31.45,31.52,47076.0,30.3559,30.4041,30.3269,30.3944,47076.0
2023-01-25 10:30:00,31.52,31.6,31.48,31.6,30784.0,30.3944,30.4716,30.3559,30.4716,30784.0
2023-01-25 11:00:00,31.61,31.61,31.57,31.59,16800.0,30.4812,30.4812,30.4427,30.4619,16800.0
2023-01-25 11:30:00,31.59,31.63,31.58,31.62,38049.0,30.4619,30.5005,30.4523,30.4909,38049.0
2023-01-25 12:00:00,31.62,31.62,31.59,31.59,22041.0,30.4909,30.4909,30.4619,30.4619,22041.0
2023-01-25 12:30:00,31.6,31.61,31.59,31.6,5810.0,30.4716,30.4812,30.4619,30.4716,5810.0
2023-01-25 13:00:00,31.6,31.64,31.6,31.64,18225.0,30.4716,30.5102,30.4716,30.5102,18225.0
2023-01-25 13:30:00,31.66,31.69,31.66,31.67,52163.0,30.5294,30.5584,30.5294,30.5391,52163.0
2023-01-25 14:00:00,31.67,31.7,31.67,31.68,7607.0,30.5391,30.568,30.5391,30.5487,7607.0
2023-01-25 14:30:00,31.68,31.69,31.68,31.69,10156.0,30.5487,30.5584,30.5487,30.5584,10156.0
2023-01-25 15:00:00,31.68,31.68,31.67,31.68,6800.0,30.5487,30.5487,30.5391,30.5487,6800.0
2023-01-25 15:30:00,31.68,31.71,31.68,31.71,69432.0,30.5487,30.5777,30.5487,30.5777,69432.0
2023-01-26 09:30:00,32.15,32.2,31.98,32.03,134377.0,31.002,31.0502,30.838,30.8862,134377.0
2023-01-26 10:00:00,32.05,32.06,31.98,31.99,211390.0,30.9055,30.9152,30.838,30.8477,211390.0
2023-01-26 10:30:00,31.98,31.98,31.91,31.92,91225.0,30.838,30.838,30.7705,30.7802,91225.0
2023-01-26 11:00:00,31.92,31.99,31.91,31.99,57786.0,30.7802,30.8477,30.7705,30.8477,57786.0
2023-01-26 11:30:00,31.99,32.01,31.95,32.01,54048.0,30.8477,30.8669,30.8091,30.8669,54048.0
2023-01-26 12:00:00,32.0,32.02,31.99,32.0,38466.0,30.8573,30.8766,30.8477,30.8573,38466.0
2023-01-26 12:30:00,32.0,32.0,31.96,32.0,50759.0,30.8573,30.8573,30.8187,30.8573,50759.0
2023-01-26 13:00:00,32.0,32.03,32.0,32.03,12010.0,30.8573,30.8862,30.8573,30.8862,12010.0
2023-01-26 13:30:00,32.02,32.06,32.02,32.05,16537.0,30.8766,30.9152,30.8766,30.9055,16537.0
2023-01-26 14:00:00,32.05,32.06,32.05,32.05,21748.0,30.9055,30.9152,30.9055,30.9055,21748.0
2023-01-26 14:30:00,32.05,32.08,32.05,32.08,30033.0,30.9055,30.9345,30.9055,30.9345,30033.0
2023-01-26 15:00:00,32.08,32.08,32.06,32.06,13677.0,30.9345,30.9345,30.9152,30.9152,13677.0
2023-01-26 15:30:00,32.06,32.09,32.05,32.09,125624.0,30.9152,30.9441,30.9055,30.9441,125624.0
2023-01-27 09:30:00,32.0,32.06,31.92,32.0,139509.0,30.8573,30.9152,30.7802,30.8573,139509.0
2023-01-27 10:00:00,32.01,32.05,31.93,31.93,64633.0,30.8669,30.9055,30.7898,30.7898,64633.0
2023-01-27 10:30:00,31.93,31.95,31.88,31.92,75134.0,30.7898,30.8091,30.7416,30.7802,75134.0
2023-01-27 11:00:00,31.91,31.98,31.91,31.98,88283.0,30.7705,30.838,30.7705,30.838,88283.0
2023-01-27 11:30:00,31.98,32.01,31.98,31.98,83483.0,30.838,30.8669,30.838,30.838,83483.0
2023-01-27 12:00:00,31.98,32.0,31.98,32.0,166907.0,30.838,30.8573,30.838,30.8573,166907.0
2023-01-27 12:30:00,32.0,32.04,32.0,32.02,149173.0,30.8573,30.8959,30.8573,30.8766,149173.0
2023-01-27 13:00:00,32.02,32.02,32.0,32.02,58289.0,30.8766,30.8766,30.8573,30.8766,58289.0
2023-01-27 13:30:00,32.02,32.03,32.02,32.02,56000.0,30.8766,30.8862,30.8766,30.8766,56000.0
2023-01-27 14:00:00,32.02,32.03,32.01,32.02,90299.0,30.8766,30.8862,30.8669,30.8766,90299.0
2023-01-27 14:30:00,32.02,32.04,32.02,32.03,78543.0,30.8766,30.8959,30.8766,30.8862,78543.0
2023-01-27 15:00:00,32.03,32.06,32.03,32.05,64540.0,30.8862,30.9152,30.8862,30.9055,64540.0
2023-01-27 15:30:00,32.05,32.05,32.0,32.0,424604.0,30.9055,30.9055,30.8573,30.8573,424604.0
2023-01-30 09:30:00,31.48,31.51,31.42,31.5,333036.0,30.3559,30.3848,30.298,30.3752,333036.0
2023-01-30 10:00:00,31.51,31.59,31.51,31.53,98627.0,30.3848,30.4619,30.3848,30.4041,98627.0
2023-01-30 10:30:00,31.53,31.55,31.49,31.52,66660.0,30.4041,30.4234,30.3655,30.3944,66660.0
2023-01-30 11:00:00,31.53,31.56,31.5,31.55,55099.0,30.4041,30.433,30.3752,30.4234,55099.0
2023-01-30 11:30:00,31.55,31.56,31.53,31.54,61038.0,30.4234,30.433,30.4041,30.4137,61038.0
2023-01-30 12:00:00,31.54,31.54,31.48,31.49,64139.0,30.4137,30.4137,30.3559,30.3655,64139.0
2023-01-30 12:30:00,31.48,31.49,31.45,31.48,71278.0,30.3559,30.3655,30.3269,30.3559,71278.0
2023-01-30 13:00:00,31.48,31.53,31.48,31.52,117736.0,30.3559,30.4041,30.3559,30.3944,117736.0
2023-01-30 13:30:00,31.51,31.51,31.48,31.5,112751.0,30.3848,30.3848,30.3559,30.3752,112751.0
2023-01-30 14:00:00,31.5,31.52,31.48,31.48,61710.0,30.3752,30.3944,30.3559,30.3559,61710.0
2023-01-30 14:30:00,31.48,31.49,31.46,31.46,81308.0,30.3559,30.3655,30.3366,30.3366,81308.0
2023-01-30 15:00:00,31.46,31.48,31.46,31.46,96742.0,30.3366,30.3559,30.3366,30.3366,96742.0
2023-01-30 15:30:00,31.46,31.46,31.39,31.4,314362.0,30.3366,30.3366,30.2691,30.2787,314362.0
2023-01-31 09:30:00,31.2,31.2,31.02,31.07,148146.0,30.0859,30.0859,29.9123,29.9605,148146.0
2023-01-31 10:00:00,31.07,31.12,31.05,31.12,107911.0,29.9605,30.0087,29.9412,30.0087,107911.0
2023-01-31 10:30:00,31.12,31.23,31.12,31.19,66143.0,30.0087,30.1148,30.0087,30.0762,66143.0
2023-01-31 11:00:00,31.21,31.22,31.18,31.18,48899.0,30.0955,30.1052,30.0666,30.0666,48899.0
2023-01-31 11:30:00,31.2,31.21,31.18,31.19,49192.0,30.0859,30.0955,30.0666,30.0762,49192.0
2023-01-31 12:00:00,31.2,31.2,31.18,31.19,25213.0,30.0859,30.0859,30.0666,30.0762,25213.0
2023-01-31 12:30:00,31.19,31.2,31.18,31.2,67920.0,30.0762,30.0859,30.0666,30.0859,67920.0
2023-01-31 13:00:00,31.2,31.2,31.18,31.2,65964.0,30.0859,30.0859,30.0666,30.0859,65964.0
2023-01-31 13:30:00,31.2,31.2,31.18,31.2,31475.0,30.0859,30.0859,30.0666,30.0859,31475.0
2023-01-31 14:00:00,31.2,31.21,31.2,31.21,6300.0,30.0859,30.0955,30.0859,30.0955,6300.0
2023-01-31 14:30:00,31.21,31.23,31.21,31.21,156985.0,30.0955,30.1148,30.0955,30.0955,156985.0
2023-01-31 15:00:00,31.21,31.21,31.18,31.18,27850.0,30.0955,30.0955,30.0666,30.0666,27850.0
2023-01-31 15:30:00,31.19,31.23,31.19,31.21,98771.0,30.0762,30.1148,30.0762,30.0955,98771.0
2023-02-01 09:30:00,31.48,31.48,31.36,31.47,97410.0,30.3559,30.3559,30.2402,30.3462,97410.0
2023-02-01 10:00:00,31.48,31.48,31.39,31.39,45564.0,30.3559,30.3559,30.2691,30.2691,45564.0
2023-02-01 10:30:00,31.4,31.42,31.36,31.41,49350.0,30.2787,30.298,30.2402,30.2884,49350.0
2023-02-01 11:00:00,31.41,31.43,31.41,31.43,59608.0,30.2884,30.3077,30.2884,30.3077,59608.0
2023-02-01 11:30:00,31.43,31.45,31.41,31.41,50981.0,30.3077,30.3269,30.2884,30.2884,50981.0
2023-02-01 12:00:00,31.41,31.41,31.36,31.36,38723.0,30.2884,30.2884,30.2402,30.2402,38723.0
2023-02-01 12:30:00,31.36,31.36,31.34,31.34,18974.0,30.2402,30.2402,30.2209,30.2209,18974.0
2023-02-01 13:00:00,31.35,31.36,31.35,31.36,16974.0,30.2305,30.2402,30.2305,30.2402,16974.0
2023-02-01 13:30:00,31.36,31.38,31.35,31.36,27516.0,30.2402,30.2594,30.2305,30.2402,27516.0
2023-02-01 14:00:00,31.36,31.41,31.31,31.39,57334.0,30.2402,30.2884,30.1919,30.2691,57334.0
2023-02-01 14:30:00,31.39,31.6,31.32,31.58,155088.0,30.2691,30.4716,30.2016,30.4523,155088.0
2023-02-01 15:00:00,31.57,31.63,31.53,31.59,227227.0,30.4427,30.5005,30.4041,30.4619,227227.0
2023-02-01 15:30:00,31.59,31.66,31.58,31.63,254689.0,30.4619,30.5294,30.4523,30.5005,254689.0
2023-02-02 09:30:00,31.39,31.39,31.14,31.14,160157.0,30.2691,30.2691,30.028,30.028,160157.0
2023-02-02 10:00:00,31.14,31.18,31.07,31.17,100131.0,30.028,30.0666,29.9605,30.0569,100131.0
2023-02-02 10:30:00,31.19,31.26,31.19,31.26,49764.0,30.0762,30.1437,30.0762,30.1437,49764.0
2023-02-02 11:00:00,31.26,31.26,31.2,31.2,26265.0,30.1437,30.1437,30.0859,30.0859,26265.0
2023-02-02 11:30:00,31.2,31.22,31.13,31.14,153946.0,30.0859,30.1052,30.0184,30.028,153946.0
2023-02-02 12:00:00,31.14,31.18,31.14,31.16,51994.0,30.028,30.0666,30.028,30.0473,51994.0
2023-02-02 12:30:00,31.16,31.16,31.15,31.16,25002.0,30.0473,30.0473,30.0377,30.0473,25002.0
2023-02-02 13:00:00,31.16,31.2,31.14,31.2,112747.0,30.0473,30.0859,30.028,30.0859,112747.0
2023-02-02 13:30:00,31.2,31.23,31.2,31.23,24349.0,30.0859,30.1148,30.0859,30.1148,24349.0
2023-02-02 14:00:00,31.23,31.25,31.16,31.16,76540.0,30.1148,30.1341,30.0473,30.0473,76540.0
2023-02-02 14:30:00,31.16,31.16,31.09,31.11,46213.0,30.0473,30.0473,29.9798,29.9991,46213.0
2023-02-02 15:00:00,31.11,31.14,31.09,31.13,30738.0,29.9991,30.028,29.9798,30.0184,30738.0
2023-02-02 15:30:00,31.13,31.15,31.13,31.14,110023.0,30.0184,30.0377,30.0184,30.028,110023.0
2023-02-03 09:30:00,30.75,30.85,30.71,30.75,220517.0,29.6519,29.7484,29.6134,29.6519,220517.0
2023-02-03 10:00:00,30.71,30.71,30.51,30.65,216227.0,29.6134,29.6134,29.4205,29.5555,216227.0
2023-02-03 10:30:00,30.65,30.73,30.63,30.66,128435.0,29.5555,29.6327,29.5362,29.5652,128435.0
2023-02-03 11:00:00,30.66,30.66,30.61,30.62,100832.0,29.5652,29.5652,29.5169,29.5266,100832.0
2023-02-03 11:30:00,30.63,30.63,30.55,30.55,71612.0,29.5362,29.5362,29.4591,29.4591,71612.0
2023-02-03 12:00:00,30.54,30.55,30.52,30.53,123995.0,29.4494,29.4591,29.4302,29.4398,123995.0
2023-02-03 12:30:00,30.54,30.55,30.47,30.48,84703.0,29.4494,29.4591,29.3819,29.3916,84703.0
2023-02-03 13:00:00,30.46,30.48,30.41,30.42,415954.0,29.3723,29.3916,29.3241,29.3337,415954.0
2023-02-03 13:30:00,30.42,30.42,30.36,30.38,158462.0,29.3337,29.3337,29.2759,29.2952,158462.0
2023-02-03 14:00:00,30.37,30.37,30.32,30.32,180614.0,29.2855,29.2855,29.2373,29.2373,180614.0
2023-02-03 14:30:00,30.32,30.34,30.29,30.3,118594.0,29.2373,29.2566,29.2084,29.218,118594.0
2023-02-03 15:00:00,30.3,30.32,30.29,30.32,202565.0,29.218,29.2373,29.2084,29.2373,202565.0
2023-02-03 15:30:00,30.32,30.34,30.3,30.33,319443.0,29.2373,29.2566,29.218,29.2469,319443.0
2023-02-06 09:30:00,30.01,30.07,29.97,29.98,410193.0,28.9384,28.9962,28.8998,28.9094,410193.0
2023-02-06 10:00:00,29.98,30.01,29.94,29.94,200158.0,28.9094,28.9384,28.8709,28.8709,200158.0
2023-02-06 10:30:00,29.94,30.04,29.93,30.02,168568.0,28.8709,28.9673,28.8612,28.948,168568.0
2023-02-06 11:00:00,30.02,30.14,30.02,30.13,84469.0,28.948,29.0637,28.948,29.0541,84469.0
2023-02-06 11:30:00,30.13,30.13,30.06,30.06,100571.0,29.0541,29.0541,28.9866,28.9866,100571.0
2023-02-06 12:00:00,30.06,30.09,30.06,30.07,52893.0,28.9866,29.0155,28.9866,28.9962,52893.0
2023-02-06 12:30:00,30.08,30.09,30.03,30.04,54856.0,29.0059,29.0155,28.9577,28.9673,54856.0
2023-02-06 13:00:00,30.04,30.07,30.02,30.07,78387.0,28.9673,28.9962,28.948,28.9962,78387.0
2023-02-06 13:30:00,30.07,30.13,30.05,30.13,112906.0,28.9962,29.0541,28.9769,29.0541,112906.0
2023-02-06 14:00:00,30.13,30.18,30.13,30.16,65919.0,29.0541,29.1023,29.0541,29.083,65919.0
2023-02-06 14:30:00,30.15,30.15,30.13,30.14,37331.0,29.0734,29.0734,29.0541,29.0637,37331.0
2023-02-06 15:00:00,30.14,30.14,30.12,30.13,67303.0,29.0637,29.0637,29.0444,29.0541,67303.0
2023-02-06 15:30:00,30.12,30.14,30.1,30.12,221620.0,29.0444,29.0637,29.0252,29.0444,221620.0
2023-02-07 09:30:00,30.15,30.25,30.15,30.19,101487.0,29.0734,29.1698,29.0734,29.1119,101487.0
2023-02-07 10:00:00,30.19,30.2,30.12,30.13,41020.0,29.1119,29.1216,29.0444,29.0541,41020.0
2023-02-07 10:30:00,30.13,30.22,30.13,30.21,16950.0,29.0541,29.1409,29.0541,29.1312,16950.0
2023-02-07 11:00:00,30.23,30.25,30.23,30.23,19314.0,29.1505,29.1698,29.1505,29.1505,19314.0
2023-02-07 11:30:00,30.23,30.24,30.2,30.21,14168.0,29.1505,29.1602,29.1216,29.1312,14168.0
2023-02-07 12:00:00,30.2,30.21,30.18,30.18,15579.0,29.1216,29.1312,29.1023,29.1023,15579.0
2023-02-07 12:30:00,30.18,30.39,30.14,30.37,56506.0,29.1023,29.3048,29.0637,29.2855,56506.0
2023-02-07 13:00:00,30.37,30.39,30.18,30.18,40795.0,29.2855,29.3048,29.1023,29.1023,40795.0
2023-02-07 13:30:00,30.17,30.17,30.09,30.13,41731.0,29.0927,29.0927,29.0155,29.0541,41731.0
2023-02-07 14:00:00,30.16,30.22,30.15,30.2,22994.0,29.083,29.1409,29.0734,29.1216,22994.0
2023-02-07 14:30:00,30.2,30.27,30.2,30.26,133556.0,29.1216,29.1891,29.1216,29.1794,133556.0
2023-02-07 15:00:00,30.26,30.3,30.24,30.29,147665.0,29.1794,29.218,29.1602,29.2084,147665.0
2023-02-07 15:30:00,30.29,30.34,30.29,30.32,109504.0,29.2084,29.2566,29.2084,29.2373,109504.0
2023-02-08 09:30:00,30.15,30.15,30.0,30.04,85299.0,29.0734,29.0734,28.9287,28.9673,85299.0
2023-02-08 10:00:00,30.02,30.06,30.01,30.03,38117.0,28.948,28.9866,28.9384,28.9577,38117.0
2023-02-08 10:30:00,30.02,30.06,30.0,30.04,213442.0,28.948,28.9866,28.9287,28.9673,213442.0
2023-02-08 11:00:00,30.04,30.05,30.0,30.0,123347.0,28.9673,28.9769,28.9287,28.9287,123347.0
2023-02-08 11:30:00,29.99,30.09,29.98,30.09,45847.0,28.9191,29.0155,28.9094,29.0155,45847.0
2023-02-08 12:00:00,30.08,30.09,30.05,30.09,15368.0,29.0059,29.0155,28.9769,29.0155,15368.0
2023-02-08 12:30:00,30.09,30.09,30.03,30.05,26639.0,29.0155,29.0155,28.9577,28.9769,26639.0
2023-02-08 13:00:00,30.06,30.1,30.06,30.07,16844.0,28.9866,29.0252,28.9866,28.9962,16844.0
2023-02-08 13:30:00,30.07,30.09,30.07,30.09,64942.0,28.9962,29.0155,28.9962,29.0155,64942.0
2023-02-08 14:00:00,30.09,30.1,30.05,30.05,34629.0,29.0155,29.0252,28.9769,28.9769,34629.0
2023-02-08 14:30:00,30.05,30.08,30.05,30.07,28637.0,28.9769,29.0059,28.9769,28.9962,28637.0
2023-02-08 15:00:00,30.07,30.07,30.05,30.07,44081.0,28.9962,28.9962,28.9769,28.9962,44081.0
2023-02-08 15:30:00,30.07,30.08,30.05,30.07,110176.0,28.9962,29.0059,28.9769,28.9962,110176.0
2023-02-09 09:30:00,30.76,30.79,30.7,30.72,364966.0,29.6616,29.6905,29.6037,29.623,364966.0
2023-02-09 10:00:00,30.71,30.75,30.67,30.67,73333.0,29.6134,29.6519,29.5748,29.5748,73333.0
2023-02-09 10:30:00,30.66,30.69,30.64,30.68,38228.0,29.5652,29.5941,29.5459,29.5844,38228.0
2023-02-09 11:00:00,30.68,30.68,30.58,30.61,84086.0,29.5844,29.5844,29.488,29.5169,84086.0
2023-02-09 11:30:00,30.61,30.61,30.58,30.61,51266.0,29.5169,29.5169,29.488,29.5169,51266.0
2023-02-09 12:00:00,30.61,30.62,30.61,30.61,63076.0,29.5169,29.5266,29.5169,29.5169,63076.0
2023-02-09 12:30:00,30.61,30.61,30.53,30.58,17646.0,29.5169,29.5169,29.4398,29.488,17646.0
2023-02-09 13:00:00,30.58,30.59,30.54,30.57,20226.0,29.488,29.4977,29.4494,29.4784,20226.0
2023-02-09 13:30:00,30.56,30.59,30.55,30.59,183100.0,29.4687,29.4977,29.4591,29.4977,183100.0
2023-02-09 14:00:00,30.6,30.6,30.54,30.54,16935.0,29.5073,29.5073,29.4494,29.4494,16935.0
2023-02-09 14:30:00,30.54,30.56,30.53,30.55,13992.0,29.4494,29.4687,29.4398,29.4591,13992.0
2023-02-09 15:00:00,30.55,30.56,30.53,30.55,30099.0,29.4591,29.4687,29.4398,29.4591,30099.0
2023-02-09 15:30:00,30.55,30.64,30.54,30.63,238366.0,29.4591,29.5459,29.4494,29.5362,238366.0
2023-02-10 09:30:00,30.33,30.39,30.28,30.29,108773.0,29.2469,29.3048,29.1987,29.2084,108773.0
2023-02-10 10:00:00,30.26,30.29,30.21,30.27,93744.0,29.1794,29.2084,29.1312,29.1891,93744.0
2023-02-10 10:30:00,30.26,30.27,30.2,30.23,47305.0,29.1794,29.1891,29.1216,29.1505,47305.0
2023-02-10 11:00:00,30.25,30.27,30.22,30.22,41612.0,29.1698,29.1891,29.1409,29.1409,41612.0
2023-02-10 11:30:00,30.23,30.24,30.21,30.23,73616.0,29.1505,29.1602,29.1312,29.1505,73616.0
2023-02-10 12:00:00,30.22,30.23,30.2,30.23,11822.0,29.1409,29.1505,29.1216,29.1505,11822.0
2023-02-10 12:30:00,30.23,30.26,30.23,30.25,38277.0,29.1505,29.1794,29.1505,29.1698,38277.0
2023-02-10 13:00:00,30.25,30.26,30.25,30.25,4346.0,29.1698,29.1794,29.1698,29.1698,4346.0
2023-02-10 13:30:00,30.25,30.25,30.23,30.23,10897.0,29.1698,29.1698,29.1505,29.1505,10897.0
2023-02-10 14:00:00,30.21,30.22,30.2,30.21,48973.0,29.1312,29.1409,29.1216,29.1312,48973.0
2023-02-10 14:30:00,30.21,30.22,30.18,30.18,25316.0,29.1312,29.1409,29.1023,29.1023,25316.0
2023-02-10 15:00:00,30.18,30.18,30.11,30.11,250972.0,29.1023,29.1023,29.0348,29.0348,250972.0
2023-02-10 15:30:00,30.11,30.16,30.11,30.16,110587.0,29.0348,29.083,29.0348,29.083,110587.0
2023-02-13 09:30:00,30.64,30.65,30.54,30.65,140663.0,29.5459,29.5555,29.4494,29.5555,140663.0
2023-02-13 10:00:00,30.65,30.68,30.62,30.66,38860.0,29.5555,29.5844,29.5266,29.5652,38860.0
2023-02-13 10:30:00,30.68,30.68,30.65,30.65,8655.0,29.5844,29.5844,29.5555,29.5555,8655.0
2023-02-13 11:00:00,30.65,30.68,30.64,30.66,35749.0,29.5555,29.5844,29.5459,29.5652,35749.0
2023-02-13 11:30:00,30.65,30.72,30.64,30.72,86536.0,29.5555,29.623,29.5459,29.623,86536.0
2023-02-13 12:00:00,30.71,30.75,30.71,30.74,37093.0,29.6134,29.6519,29.6134,29.6423,37093.0
2023-02-13 12:30:00,30.74,30.75,30.71,30.71,15887.0,29.6423,29.6519,29.6134,29.6134,15887.0
2023-02-13 13:00:00,30.72,30.75,30.7,30.75,32300.0,29.623,29.6519,29.6037,29.6519,32300.0
2023-02-13 13:30:00,30.75,30.77,30.75,30.76,27256.0,29.6519,29.6712,29.6519,29.6616,27256.0
2023-02-13 14:00:00,30.76,30.77,30.73,30.74,30782.0,29.6616,29.6712,29.6327,29.6423,30782.0
2023-02-13 14:30:00,30.74,30.76,30.73,30.76,12725.0,29.6423,29.6616,29.6327,29.6616,12725.0
2023-02-13 15:00:00,30.76,30.8,30.75,30.77,306899.0,29.6616,29.7002,29.6519,29.6712,306899.0
2023-02-13 15:30:00,30.77,30.79,30.75,30.77,238171.0,29.6712,29.6905,29.6519,29.6712,238171.0
2023-02-14 09:30:00,30.52,30.67,30.44,30.67,70462.0,29.4302,29.5748,29.353,29.5748,70462.0
2023-02-14 10:00:00,30.67,30.74,30.65,30.65,53972.0,29.5748,29.6423,29.5555,29.5555,53972.0
2023-02-14 10:30:00,30.65,30.65,30.52,30.56,51428.0,29.5555,29.5555,29.4302,29.4687,51428.0
2023-02-14 11:00:00,30.56,30.6,30.54,30.54,78990.0,29.4687,29.5073,29.4494,29.4494,78990.0
2023-02-14 11:30:00,30.54,30.54,30.5,30.54,57244.0,29.4494,29.4494,29.4109,29.4494,57244.0
2023-02-14 12:00:00,30.55,30.6,30.55,30.59,51998.0,29.4591,29.5073,29.4591,29.4977,51998.0
2023-02-14 12:30:00,30.57,30.57,30.55,30.57,23476.0,29.4784,29.4784,29.4591,29.4784,23476.0
2023-02-14 13:00:00,30.57,30.64,30.57,30.58,38468.0,29.4784,29.5459,29.4784,29.488,38468.0
2023-02-14 13:30:00,30.58,30.59,30.55,30.58,55741.0,29.488,29.4977,29.4591,29.488,55741.0
2023-02-14 14:00:00,30.57,30.61,30.55,30.61,38243.0,29.4784,29.5169,29.4591,29.5169,38243.0
2023-02-14 14:30:00,30.61,30.63,30.61,30.61,46974.0,29.5169,29.5362,29.5169,29.5169,46974.0
2023-02-14 15:00:00,30.61,30.61,30.59,30.61,38137.0,29.5169,29.5169,29.4977,29.5169,38137.0
2023-02-14 15:30:00,30.61,30.64,30.61,30.61,98930.0,29.5169,29.5459,29.5169,29.5169,98930.0
2023-02-15 09:30:00,30.34,30.38,30.27,30.27,142155.0,29.2566,29.2952,29.1891,29.1891,142155.0
2023-02-15 10:00:00,30.3,30.37,30.3,30.33,27612.0,29.218,29.2855,29.218,29.2469,27612.0
2023-02-15 10:30:00,30.33,30.34,30.29,30.33,30459.0,29.2469,29.2566,29.2084,29.2469,30459.0
2023-02-15 11:00:00,30.33,30.39,30.33,30.38,46337.0,29.2469,29.3048,29.2469,29.2952,46337.0
2023-02-15 11:30:00,30.38,30.38,30.34,30.36,22138.0,29.2952,29.2952,29.2566,29.2759,22138.0
2023-02-15 12:00:00,30.36,30.36,30.27,30.27,13764.0,29.2759,29.2759,29.1891,29.1891,13764.0
2023-02-15 12:30:00,30.27,30.28,30.24,30.25,286807.0,29.1891,29.1987,29.1602,29.1698,286807.0
2023-02-15 13:00:00,30.25,30.27,30.25,30.27,14856.0,29.1698,29.1891,29.1698,29.1891,14856.0
2023-02-15 13:30:00,30.27,30.29,30.27,30.27,30756.0,29.1891,29.2084,29.1891,29.1891,30756.0
2023-02-15 14:00:00,30.28,30.32,30.28,30.32,33273.0,29.1987,29.2373,29.1987,29.2373,33273.0
2023-02-15 14:30:00,30.32,30.36,30.32,30.34,78504.0,29.2373,29.2759,29.2373,29.2566,78504.0
2023-02-15 15:00:00,30.34,30.36,30.34,30.34,57709.0,29.2566,29.2759,29.2566,29.2566,57709.0
2023-02-15 15:30:00,30.34,30.34,30.32,30.32,172259.0,29.2566,29.2566,29.2373,29.2373,172259.0
2023-02-16 09:30:00,29.84,29.91,29.78,29.85,446772.0,28.7744,28.8419,28.7166,28.7841,446772.0
2023-02-16 10:00:00,29.84,29.94,29.84,29.94,42185.0,28.7744,28.8709,28.7744,28.8709,42185.0
2023-02-16 10:30:00,29.97,30.02,29.96,29.99,37462.0,28.8998,28.948,28.8902,28.9191,37462.0
2023-02-16 11:00:00,30.0,30.01,29.98,30.0,56398.0,28.9287,28.9384,28.9094,28.9287,56398.0
2023-02-16 11:30:00,30.02,30.04,30.01,30.02,27198.0,28.948,28.9673,28.9384,28.948,27198.0
2023-02-16 12:00:00,30.02,30.02,29.96,30.01,20862.0,28.948,28.948,28.8902,28.9384,20862.0
2023-02-16 12:30:00,30.01,30.03,30.0,30.0,28355.0,28.9384,28.9577,28.9287,28.9287,28355.0
2023-02-16 13:00:00,30.01,30.02,30.0,30.0,25898.0,28.9384,28.948,28.9287,28.9287,25898.0
2023-02-16 13:30:00,30.0,30.03,30.0,30.03,22889.0,28.9287,28.9577,28.9287,28.9577,22889.0
2023-02-16 14:00:00,30.03,30.04,30.02,30.04,15193.0,28.9577,28.9673,28.948,28.9673,15193.0
2023-02-16 14:30:00,30.04,30.05,30.01,30.02,22098.0,28.9673,28.9769,28.9384,28.948,22098.0
2023-02-16 15:00:00,30.02,30.02,29.97,29.98,58462.0,28.948,28.948,28.8998,28.9094,58462.0
2023-02-16 15:30:00,29.97,29.99,29.95,29.98,128731.0,28.8998,28.9191,28.8805,28.9094,128731.0
2023-02-17 09:30:00,29.37,29.41,29.34,29.35,178968.0,28.3212,28.3598,28.2923,28.3019,178968.0
2023-02-17 10:00:00,29.36,29.41,29.35,29.38,144570.0,28.3116,28.3598,28.3019,28.3309,144570.0
2023-02-17 10:30:00,29.38,29.43,29.36,29.38,82931.0,28.3309,28.3791,28.3116,28.3309,82931.0
2023-02-17 11:00:00,29.38,29.4,29.36,29.36,96087.0,28.3309,28.3502,28.3116,28.3116,96087.0
2023-02-17 11:30:00,29.36,29.39,29.36,29.38,20751.0,28.3116,28.3405,28.3116,28.3309,20751.0
2023-02-17 12:00:00,29.38,29.41,29.36,29.36,39636.0,28.3309,28.3598,28.3116,28.3116,39636.0
2023-02-17 12:30:00,29.36,29.38,29.36,29.37,19628.0,28.3116,28.3309,28.3116,28.3212,19628.0
2023-02-17 13:00:00,29.36,29.38,29.34,29.34,22172.0,28.3116,28.3309,28.2923,28.2923,22172.0
2023-02-17 13:30:00,29.34,29.36,29.34,29.34,7146.0,28.2923,28.3116,28.2923,28.2923,7146.0
2023-02-17 14:00:00,29.34,29.39,29.34,29.37,25348.0,28.2923,28.3405,28.2923,28.3212,25348.0
2023-02-17 14:30:00,29.37,29.4,29.36,29.4,26306.0,28.3212,28.3502,28.3116,28.3502,26306.0
2023-02-17 15:00:00,29.41,29.43,29.41,29.43,32378.0,28.3598,28.3791,28.3598,28.3791,32378.0
2023-02-17 15:30:00,29.43,29.45,29.41,29.44,178435.0,28.3791,28.3984,28.3598,28.3887,178435.0
2023-02-21 09:30:00,30.15,30.26,30.15,30.18,479575.0,29.0734,29.1794,29.0734,29.1023,479575.0
2023-02-21 10:00:00,30.2,30.23,30.17,30.19,108432.0,29.1216,29.1505,29.0927,29.1119,108432.0
2023-02-21 10:30:00,30.21,30.25,30.19,30.21,88064.0,29.1312,29.1698,29.1119,29.1312,88064.0
2023-02-21 11:00:00,30.21,30.21,30.18,30.18,27385.0,29.1312,29.1312,29.1023,29.1023,27385.0
2023-02-21 11:30:00,30.19,30.21,30.18,30.2,74730.0,29.1119,29.1312,29.1023,29.1216,74730.0
2023-02-21 12:00:00,30.19,30.2,30.16,30.16,19518.0,29.1119,29.1216,29.083,29.083,19518.0
2023-02-21 12:30:00,30.15,30.17,30.15,30.17,13980.0,29.0734,29.0927,29.0734,29.0927,13980.0
2023-02-21 13:00:00,30.18,30.2,30.16,30.18,76849.0,29.1023,29.1216,29.083,29.1023,76849.0
2023-02-21 13:30:00,30.17,30.17,30.14,30.14,34294.0,29.0927,29.0927,29.0637,29.0637,34294.0
2023-02-21 14:00:00,30.14,30.14,30.11,30.13,22939.0,29.0637,29.0637,29.0348,29.0541,22939.0
2023-02-21 14:30:00,30.13,30.14,30.06,30.08,37573.0,29.0541,29.0637,28.9866,29.0059,37573.0
2023-02-21 15:00:00,30.08,30.1,30.07,30.09,33012.0,29.0059,29.0252,28.9962,29.0155,33012.0
2023-02-21 15:30:00,30.09,30.11,30.08,30.08,151822.0,29.0155,29.0348,29.0059,29.0059,151822.0
2023-02-22 09:30:00,29.94,30.02,29.92,29.92,170528.0,28.8709,28.948,28.8516,28.8516,170528.0
2023-02-22 10:00:00,29.91,29.91,29.84,29.9,107873.0,28.8419,28.8419,28.7744,28.8323,107873.0
2023-02-22 10:30:00,29.89,29.91,29.86,29.91,132734.0,28.8227,28.8419,28.7937,28.8419,132734.0
2023-02-22 11:00:00,29.91,29.94,29.89,29.9,160715.0,28.8419,28.8709,28.8227,28.8323,160715.0
2023-02-22 11:30:00,29.9,29.92,29.82,29.84,205046.0,28.8323,28.8516,28.7552,28.7744,205046.0
2023-02-22 12:00:00,29.84,29.86,29.81,29.85,182793.0,28.7744,28.7937,28.7455,28.7841,182793.0
2023-02-22 12:30:00,29.85,29.87,29.84,29.84,68687.0,28.7841,28.8034,28.7744,28.7744,68687.0
2023-02-22 13:00:00,29.84,29.86,29.84,29.86,45751.0,28.7744,28.7937,28.7744,28.7937,45751.0
2023-02-22 13:30:00,29.85,29.85,29.81,29.84,190988.0,28.7841,28.7841,28.7455,28.7744,190988.0
2023-02-22 14:00:00,29.86,29.88,29.79,29.82,44991.0,28.7937,28.813,28.7262,28.7552,44991.0
2023-02-22 14:30:00,29.82,29.86,29.81,29.82,16422.0,28.7552,28.7937,28.7455,28.7552,16422.0
2023-02-22 15:00:00,29.82,29.86,29.81,29.84,17507.0,28.7552,28.7937,28.7455,28.7744,17507.0
2023-02-22 15:30:00,29.83,29.84,29.79,29.8,242655.0,28.7648,28.7744,28.7262,28.7359,242655.0
2023-02-23 09:30:00,29.92,29.98,29.91,29.95,181067.0,28.8516,28.9094,28.8419,28.8805,181067.0
2023-02-23 10:00:00,29.95,29.95,29.91,29.93,30812.0,28.8805,28.8805,28.8419,28.8612,30812.0
2023-02-23 10:30:00,29.91,29.91,29.82,29.82,22742.0,28.8419,28.8419,28.7552,28.7552,22742.0
2023-02-23 11:00:00,29.82,29.83,29.74,29.74,33154.0,28.7552,28.7648,28.678,28.678,33154.0
2023-02-23 11:30:00,29.75,29.77,29.63,29.63,153701.0,28.6877,28.7069,28.5719,28.5719,153701.0
2023-02-23 12:00:00,29.63,29.67,29.63,29.67,47696.0,28.5719,28.6105,28.5719,28.6105,47696.0
2023-02-23 12:30:00,29.66,29.68,29.66,29.68,16000.0,28.6009,28.6202,28.6009,28.6202,16000.0
2023-02-23 13:00:00,29.68,29.68,29.66,29.66,25869.0,28.6202,28.6202,28.6009,28.6009,25869.0
2023-02-23 13:30:00,29.65,29.7,29.64,29.67,21569.0,28.5912,28.6394,28.5816,28.6105,21569.0
2023-02-23 14:00:00,29.67,29.71,29.66,29.71,13185.0,28.6105,28.6491,28.6009,28.6491,13185.0
2023-02-23 14:30:00,29.71,29.72,29.68,29.68,14312.0,28.6491,28.6587,28.6202,28.6202,14312.0
2023-02-23 15:00:00,29.68,29.73,29.68,29.72,19683.0,28.6202,28.6684,28.6202,28.6587,19683.0
2023-02-23 15:30:00,29.71,29.74,29.71,29.73,104935.0,28.6491,28.678,28.6491,28.6684,104935.0
2023-02-24 09:30:00,28.98,29.08,28.98,29.01,189881.0,27.9451,28.0416,27.9451,27.9741,189881.0
2023-02-24 10:00:00,29.02,29.05,28.96,28.97,76003.0,27.9837,28.0126,27.9259,27.9355,76003.0
2023-02-24 10:30:00,28.96,28.98,28.89,28.89,116985.0,27.9259,27.9451,27.8584,27.8584,116985.0
2023-02-24 11:00:00,28.89,28.93,28.89,28.92,86293.0,27.8584,27.8969,27.8584,27.8873,86293.0
2023-02-24 11:30:00,28.91,28.93,28.9,28.91,68107.0,27.8776,27.8969,27.868,27.8776,68107.0
2023-02-24 12:00:00,28.91,28.92,28.89,28.9,41701.0,27.8776,27.8873,27.8584,27.868,41701.0
2023-02-24 12:30:00,28.91,28.91,28.85,28.86,22694.0,27.8776,27.8776,27.8198,27.8294,22694.0
2023-02-24 13:00:00,28.85,28.88,28.84,28.88,41479.0,27.8198,27.8487,27.8101,27.8487,41479.0
2023-02-24 13:30:00,28.87,28.89,28.86,28.88,31457.0,27.8391,27.8584,27.8294,27.8487,31457.0
2023-02-24 14:00:00,28.88,28.89,28.87,28.88,28784.0,27.8487,27.8584,27.8391,27.8487,28784.0
2023-02-24 14:30:00,28.87,28.91,28.85,28.91,83291.0,27.8391,27.8776,27.8198,27.8776,83291.0
2023-02-24 15:00:00,28.92,28.93,28.92,28.92,54536.0,27.8873,27.8969,27.8873,27.8873,54536.0
2023-02-24 15:30:00,28.91,28.93,28.89,28.93,148895.0,27.8776,27.8969,27.8584,27.8969,148895.0
2023-02-27 09:30:00,29.32,29.34,29.23,29.28,148783.0,28.273,28.2923,28.1862,28.2344,148783.0
2023-02-27 10:00:00,29.28,29.32,29.27,29.3,83135.0,28.2344,28.273,28.2248,28.2537,83135.0
2023-02-27 10:30:00,29.3,29.3,29.19,29.2,168625.0,28.2537,28.2537,28.1476,28.1573,168625.0
2023-02-27 11:00:00,29.21,29.21,29.19,29.21,147834.0,28.1669,28.1669,28.1476,28.1669,147834.0
2023-02-27 11:30:00,29.21,29.21,29.18,29.2,70464.0,28.1669,28.1669,28.138,28.1573,70464.0
2023-02-27 12:00:00,29.2,29.23,29.19,29.21,85827.0,28.1573,28.1862,28.1476,28.1669,85827.0
2023-02-27 12:30:00,29.23,29.25,29.23,29.24,52586.0,28.1862,28.2055,28.1862,28.1959,52586.0
2023-02-27 13:00:00,29.25,29.28,29.25,29.27,33464.0,28.2055,28.2344,28.2055,28.2248,33464.0
2023-02-27 13:30:00,29.27,29.27,29.25,29.27,47679.0,28.2248,28.2248,28.2055,28.2248,47679.0
2023-02-27 14:00:00,29.28,29.3,29.25,29.26,71790.0,28.2344,28.2537,28.2055,28.2152,71790.0
2023-02-27 14:30:00,29.26,29.26,29.23,29.25,45889.0,28.2152,28.2152,28.1862,28.2055,45889.0
2023-02-27 15:00:00,29.25,29.25,29.23,29.23,38400.0,28.2055,28.2055,28.1862,28.1862,38400.0
2023-02-27 15:30:00,29.23,29.23,29.21,29.23,138462.0,28.1862,28.1862,28.1669,28.1862,138462.0
2023-02-28 09:30:00,29.3,29.39,29.25,29.37,340183.0,28.2537,28.3405,28.2055,28.3212,340183.0
2023-02-28 10:00:00,29.38,29.44,29.38,29.42,216025.0,28.3309,28.3887,28.3309,28.3694,216025.0
2023-02-28 10:30:00,29.42,29.43,29.38,29.39,99296.0,28.3694,28.3791,28.3309,28.3405,99296.0
2023-02-28 11:00:00,29.4,29.43,29.4,29.4,13361.0,28.3502,28.3791,28.3502,28.3502,13361.0
2023-02-28 11:30:00,29.39,29.39,29.38,29.38,63209.0,28.3405,28.3405,28.3309,28.3309,63209.0
2023-02-28 12:00:00,29.38,29.41,29.38,29.4,5429.0,28.3309,28.3598,28.3309,28.3502,5429.0
2023-02-28 12:30:00,29.4,29.42,29.39,29.42,44142.0,28.3502,28.3694,28.3405,28.3694,44142.0
2023-02-28 13:00:00,29.41,29.41,29.38,29.38,16122.0,28.3598,28.3598,28.3309,28.3309,16122.0
2023-02-28 13:30:00,29.38,29.39,29.36,29.38,9355.0,28.3309,28.3405,28.3116,28.3309,9355.0
2023-02-28 14:00:00,29.38,29.39,29.37,29.37,27232.0,28.3309,28.3405,28.3212,28.3212,27232.0
2023-02-28 14:30:00,29.36,29.36,29.36,29.36,3957.0,28.3116,28.3116,28.3116,28.3116,3957.0
2023-02-28 15:00:00,29.36,29.36,29.32,29.32,25839.0,28.3116,28.3116,28.273,28.273,25839.0
2023-02-28 15:30:00,29.32,29.34,29.28,29.33,109953.0,28.273,28.2923,28.2344,28.2827,109953.0
2023-03-01 09:30:00,30.12,30.21,30.12,30.18,364658.0,29.0444,29.1312,29.0444,29.1023,364658.0
2023-03-01 10:00:00,30.18,30.19,30.06,30.09,395446.0,29.1023,29.1119,28.9866,29.0155,395446.0
2023-03-01 10:30:00,30.09,30.18,30.08,30.16,66289.0,29.0155,29.1023,29.0059,29.083,66289.0
2023-03-01 11:00:00,30.15,30.15,30.09,30.14,28387.0,29.0734,29.0734,29.0155,29.0637,28387.0
2023-03-01 11:30:00,30.13,30.14,30.09,30.13,76619.0,29.0541,29.0637,29.0155,29.0541,76619.0
2023-03-01 12:00:00,30.12,30.15,30.12,30.13,20488.0,29.0444,29.0734,29.0444,29.0541,20488.0
2023-03-01 12:30:00,30.11,30.13,30.1,30.11,12852.0,29.0348,29.0541,29.0252,29.0348,12852.0
2023-03-01 13:00:00,30.1,30.11,30.09,30.09,16423.0,29.0252,29.0348,29.0155,29.0155,16423.0
2023-03-01 13:30:00,30.09,30.11,30.09,30.1,31322.0,29.0155,29.0348,29.0155,29.0252,31322.0
2023-03-01 14:00:00,30.09,30.11,30.07,30.08,28970.0,29.0155,29.0348,28.9962,29.0059,28970.0
2023-03-01 14:30:00,30.08,30.09,30.07,30.09,46372.0,29.0059,29.0155,28.9962,29.0155,46372.0
2023-03-01 15:00:00,30.09,30.14,30.08,30.13,88122.0,29.0155,29.0637,29.0059,29.0541,88122.0
2023-03-01 15:30:00,30.13,30.15,30.11,30.15,113344.0,29.0541,29.0734,29.0348,29.0734,113344.0
2023-03-02 09:30:00,29.81,29.98,29.81,29.95,171144.0,28.7455,28.9094,28.7455,28.8805,171144.0
2023-03-02 10:00:00,29.95,30.02,29.93,29.98,77567.0,28.8805,28.948,28.8612,28.9094,77567.0
2023-03-02 10:30:00,29.98,30.02,29.96,30.01,37178.0,28.9094,28.948,28.8902,28.9384,37178.0
2023-03-02 11:00:00,30.01,30.02,29.99,30.0,23998.0,28.9384,28.948,28.9191,28.9287,23998.0
2023-03-02 11:30:00,29.99,30.02,29.98,30.0,33046.0,28.9191,28.948,28.9094,28.9287,33046.0
2023-03-02 12:00:00,30.0,30.03,29.98,30.03,111307.0,28.9287,28.9577,28.9094,28.9577,111307.0
2023-03-02 12:30:00,30.02,30.04,30.0,30.0,6399.0,28.948,28.9673,28.9287,28.9287,6399.0
2023-03-02 13:00:00,30.0,30.01,30.0,30.0,14300.0,28.9287,28.9384,28.9287,28.9287,14300.0
2023-03-02 13:30:00,30.0,30.05,29.99,30.04,66240.0,28.9287,28.9769,28.9191,28.9673,66240.0
2023-03-02 14:00:00,30.04,30.05,30.01,30.02,26726.0,28.9673,28.9769,28.9384,28.948,26726.0
2023-03-02 14:30:00,30.02,30.02,30.02,30.02,104346.0,28.948,28.948,28.948,28.948,104346.0
2023-03-02 15:00:00,30.02,30.04,30.02,30.04,64459.0,28.948,28.9673,28.948,28.9673,64459.0
2023-03-02 15:30:00,30.04,30.07,30.02,30.06,257061.0,28.9673,28.9962,28.948,28.9866,257061.0
2023-03-03 09:30:00,29.96,30.05,29.96,30.05,75371.0,28.8902,28.9769,28.8902,28.9769,75371.0
2023-03-03 10:00:00,30.03,30.06,29.97,30.06,72085.0,28.9577,28.9866,28.8998,28.9866,72085.0
2023-03-03 10:30:00,30.06,30.06,30.0,30.0,38600.0,28.9866,28.9866,28.9287,28.9287,38600.0
2023-03-03 11:00:00,30.01,30.06,30.0,30.06,47868.0,28.9384,28.9866,28.9287,28.9866,47868.0
2023-03-03 11:30:00,30.07,30.1,30.06,30.09,18650.0,28.9962,29.0252,28.9866,29.0155,18650.0
2023-03-03 12:00:00,30.09,30.13,30.09,30.12,15790.0,29.0155,29.0541,29.0155,29.0444,15790.0
2023-03-03 12:30:00,30.13,30.14,30.11,30.13,51106.0,29.0541,29.0637,29.0348,29.0541,51106.0
2023-03-03 13:00:00,30.13,30.14,30.13,30.14,7300.0,29.0541,29.0637,29.0541,29.0637,7300.0
2023-03-03 13:30:00,30.14,30.15,30.14,30.14,40175.0,29.0637,29.0734,29.0637,29.0637,40175.0
2023-03-03 14:00:00,30.15,30.17,30.15,30.16,10419.0,29.0734,29.0927,29.0734,29.083,10419.0
2023-03-03 14:30:00,30.16,30.21,30.16,30.21,56761.0,29.083,29.1312,29.083,29.1312,56761.0
2023-03-03 15:00:00,30.2,30.2,30.18,30.18,53357.0,29.1216,29.1216,29.1023,29.1023,53357.0
2023-03-03 15:30:00,30.18,30.2,30.16,30.18,79426.0,29.1023,29.1216,29.083,29.1023,79426.0
2023-03-06 09:30:00,29.72,29.74,29.64,29.73,127438.0,28.6587,28.678,28.5816,28.6684,127438.0
2023-03-06 10:00:00,29.73,29.79,29.72,29.77,44799.0,28.6684,28.7262,28.6587,28.7069,44799.0
2023-03-06 10:30:00,29.77,29.8,29.69,29.69,175683.0,28.7069,28.7359,28.6298,28.6298,175683.0
2023-03-06 11:00:00,29.68,29.71,29.68,29.68,91242.0,28.6202,28.6491,28.6202,28.6202,91242.0
2023-03-06 11:30:00,29.68,29.7,29.68,29.7,13099.0,28.6202,28.6394,28.6202,28.6394,13099.0
2023-03-06 12:00:00,29.7,29.71,29.69,29.69,53413.0,28.6394,28.6491,28.6298,28.6298,53413.0
2023-03-06 12:30:00,29.69,29.69,29.66,29.66,27500.0,28.6298,28.6298,28.6009,28.6009,27500.0
2023-03-06 13:00:00,29.66,29.66,29.63,29.64,31446.0,28.6009,28.6009,28.5719,28.5816,31446.0
2023-03-06 13:30:00,29.63,29.63,29.58,29.58,44530.0,28.5719,28.5719,28.5237,28.5237,44530.0
2023-03-06 14:00:00,29.57,29.58,29.56,29.57,20413.0,28.5141,28.5237,28.5044,28.5141,20413.0
2023-03-06 14:30:00,29.57,29.57,29.54,29.54,29093.0,28.5141,28.5141,28.4852,28.4852,29093.0
2023-03-06 15:00:00,29.54,29.55,29.52,29.52,61245.0,28.4852,28.4948,28.4659,28.4659,61245.0
2023-03-06 15:30:00,29.52,29.54,29.51,29.52,269579.0,28.4659,28.4852,28.4562,28.4659,269579.0
2023-03-07 09:30:00,29.13,29.21,29.07,29.07,127494.0,28.0898,28.1669,28.0319,28.0319,127494.0
2023-03-07 10:00:00,29.07,29.07,28.93,29.0,128323.0,28.0319,28.0319,27.8969,27.9644,128323.0
2023-03-07 10:30:00,28.99,29.05,28.93,28.94,71168.0,27.9548,28.0126,27.8969,27.9066,71168.0
2023-03-07 11:00:00,28.94,28.98,28.92,28.94,20723.0,27.9066,27.9451,27.8873,27.9066,20723.0
2023-03-07 11:30:00,28.93,28.94,28.9,28.9,33793.0,27.8969,27.9066,27.868,27.868,33793.0
2023-03-07 12:00:00,28.91,28.97,28.91,28.95,41903.0,27.8776,27.9355,27.8776,27.9162,41903.0
2023-03-07 12:30:00,28.94,28.95,28.91,28.92,21657.0,27.9066,27.9162,27.8776,27.8873,21657.0
2023-03-07 13:00:00,28.91,28.91,28.88,28.88,13423.0,27.8776,27.8776,27.8487,27.8487,13423.0
2023-03-07 13:30:00,28.88,28.89,28.84,28.86,22767.0,27.8487,27.8584,27.8101,27.8294,22767.0
2023-03-07 14:00:00,28.86,28.88,28.85,28.85,16146.0,27.8294,27.8487,27.8198,27.8198,16146.0
2023-03-07 14:30:00,28.84,28.85,28.84,28.84,23826.0,27.8101,27.8198,27.8101,27.8101,23826.0
2023-03-07 15:00:00,28.84,28.88,28.84,28.86,143536.0,27.8101,27.8487,27.8101,27.8294,143536.0
2023-03-07 15:30:00,28.86,28.89,28.8,28.8,188125.0,27.8294,27.8584,27.7716,27.7716,188125.0
2023-03-08 09:30:00,28.97,29.03,28.96,29.02,199741.0,27.9355,27.9934,27.9259,27.9837,199741.0
2023-03-08 10:00:00,29.02,29.07,28.95,29.05,162091.0,27.9837,28.0319,27.9162,28.0126,162091.0
2023-03-08 10:30:00,29.04,29.09,29.02,29.04,30937.0,28.003,28.0512,27.9837,28.003,30937.0
2023-03-08 11:00:00,29.05,29.05,29.01,29.01,18740.0,28.0126,28.0126,27.9741,27.9741,18740.0
2023-03-08 11:30:00,29.0,29.03,28.98,29.0,66596.0,27.9644,27.9934,27.9451,27.9644,66596.0
2023-03-08 12:00:00,29.0,29.0,28.97,28.97,74293.0,27.9644,27.9644,27.9355,27.9355,74293.0
2023-03-08 12:30:00,28.97,29.0,28.96,28.96,14850.0,27.9355,27.9644,27.9259,27.9259,14850.0
2023-03-08 13:00:00,28.97,28.97,28.94,28.94,18908.0,27.9355,27.9355,27.9066,27.9066,18908.0
2023-03-08 13:30:00,28.94,28.95,28.93,28.95,19727.0,27.9066,27.9162,27.8969,27.9162,19727.0
2023-03-08 14:00:00,28.95,28.96,28.95,28.96,8842.0,27.9162,27.9259,27.9162,27.9259,8842.0
2023-03-08 14:30:00,28.96,28.97,28.95,28.96,11778.0,27.9259,27.9355,27.9162,27.9259,11778.0
2023-03-08 15:00:00,28.96,28.96,28.95,28.95,3786.0,27.9259,27.9259,27.9162,27.9162,3786.0
2023-03-08 15:30:00,28.95,28.98,28.95,28.96,72581.0,27.9162,27.9451,27.9162,27.9259,72581.0
2023-03-09 09:30:00,28.76,28.82,28.73,28.77,193794.0,27.733,27.7909,27.7041,27.7426,193794.0
2023-03-09 10:00:00,28.77,28.79,28.71,28.73,110634.0,27.7426,27.7619,27.6848,27.7041,110634.0
2023-03-09 10:30:00,28.73,28.75,28.68,28.68,134953.0,27.7041,27.7234,27.6559,27.6559,134953.0
2023-03-09 11:00:00,28.67,28.7,28.65,28.68,62948.0,27.6462,27.6751,27.6269,27.6559,62948.0
2023-03-09 11:30:00,28.68,28.68,28.64,28.64,82474.0,27.6559,27.6559,27.6173,27.6173,82474.0
2023-03-09 12:00:00,28.64,28.67,28.63,28.66,64470.0,27.6173,27.6462,27.6076,27.6366,64470.0
2023-03-09 12:30:00,28.66,28.66,28.61,28.62,40505.0,27.6366,27.6366,27.5884,27.598,40505.0
2023-03-09 13:00:00,28.62,28.64,28.61,28.61,110106.0,27.598,27.6173,27.5884,27.5884,110106.0
2023-03-09 13:30:00,28.61,28.63,28.61,28.62,56052.0,27.5884,27.6076,27.5884,27.598,56052.0
2023-03-09 14:00:00,28.62,28.62,28.6,28.62,30973.0,27.598,27.598,27.5787,27.598,30973.0
2023-03-09 14:30:00,28.61,28.61,28.59,28.61,37356.0,27.5884,27.5884,27.5691,27.5884,37356.0
2023-03-09 15:00:00,28.59,28.59,28.55,28.55,38794.0,27.5691,27.5691,27.5305,27.5305,38794.0
2023-03-09 15:30:00,28.55,28.63,28.55,28.63,204701.0,27.5305,27.6076,27.5305,27.6076,204701.0
2023-03-10 09:30:00,28.64,28.69,28.63,28.68,126051.0,27.6173,27.6655,27.6076,27.6559,126051.0
2023-03-10 10:00:00,28.68,28.82,28.68,28.81,373536.0,27.6559,27.7909,27.6559,27.7812,373536.0
2023-03-10 10:30:00,28.81,28.87,28.8,28.84,106960.0,27.7812,27.8391,27.7716,27.8101,106960.0
2023-03-10 11:00:00,28.82,28.84,28.75,28.76,42637.0,27.7909,27.8101,27.7234,27.733,42637.0
2023-03-10 11:30:00,28.76,28.79,28.7,28.7,56994.0,27.733,27.7619,27.6751,27.6751,56994.0
2023-03-10 12:00:00,28.69,28.73,28.69,28.72,94210.0,27.6655,27.7041,27.6655,27.6944,94210.0
2023-03-10 12:30:00,28.75,28.77,28.74,28.77,24688.0,27.7234,27.7426,27.7137,27.7426,24688.0
2023-03-10 13:00:00,28.77,28.78,28.68,28.69,52850.0,27.7426,27.7523,27.6559,27.6655,52850.0
2023-03-10 13:30:00,28.69,28.69,28.61,28.62,260068.0,27.6655,27.6655,27.5884,27.598,260068.0
2023-03-10 14:00:00,28.62,28.69,28.62,28.66,98979.0,27.598,27.6655,27.598,27.6366,98979.0
2023-03-10 14:30:00,28.67,28.71,28.65,28.71,93830.0,27.6462,27.6848,27.6269,27.6848,93830.0
2023-03-10 15:00:00,28.71,28.72,28.68,28.7,52818.0,27.6848,27.6944,27.6559,27.6751,52818.0
2023-03-10 15:30:00,28.7,28.7,28.65,28.65,113218.0,27.6751,27.6751,27.6269,27.6269,113218.0
2023-03-13 09:30:00,28.93,29.06,28.93,29.04,345151.0,27.8969,28.0223,27.8969,28.003,345151.0
2023-03-13 10:00:00,29.02,29.11,29.01,29.01,147000.0,27.9837,28.0705,27.9741,27.9741,147000.0
2023-03-13 10:30:00,29.02,29.2,29.02,29.16,169938.0,27.9837,28.1573,27.9837,28.1187,169938.0
2023-03-13 11:00:00,29.16,29.27,29.16,29.27,117184.0,28.1187,28.2248,28.1187,28.2248,117184.0
2023-03-13 11:30:00,29.26,29.26,29.14,29.16,255885.0,28.2152,28.2152,28.0994,28.1187,255885.0
2023-03-13 12:00:00,29.17,29.18,29.12,29.13,206418.0,28.1284,28.138,28.0801,28.0898,206418.0
2023-03-13 12:30:00,29.14,29.16,29.09,29.11,66965.0,28.0994,28.1187,28.0512,28.0705,66965.0
2023-03-13 13:00:00,29.1,29.15,29.09,29.1,42182.0,28.0609,28.1091,28.0512,28.0609,42182.0
2023-03-13 13:30:00,29.1,29.22,29.09,29.22,93419.0,28.0609,28.1766,28.0512,28.1766,93419.0
2023-03-13 14:00:00,29.22,29.25,29.21,29.24,49828.0,28.1766,28.2055,28.1669,28.1959,49828.0
2023-03-13 14:30:00,29.25,29.27,29.23,29.24,30584.0,28.2055,28.2248,28.1862,28.1959,30584.0
2023-03-13 15:00:00,29.25,29.25,29.2,29.2,24188.0,28.2055,28.2055,28.1573,28.1573,24188.0
2023-03-13 15:30:00,29.2,29.21,29.14,29.15,239081.0,28.1573,28.1669,28.0994,28.1091,239081.0
2023-03-14 09:30:00,29.16,29.16,29.05,29.08,143934.0,28.1187,28.1187,28.0126,28.0416,143934.0
2023-03-14 10:00:00,29.08,29.14,29.08,29.11,162914.0,28.0416,28.0994,28.0416,28.0705,162914.0
2023-03-14 10:30:00,29.11,29.15,29.11,29.14,80350.0,28.0705,28.1091,28.0705,28.0994,80350.0
2023-03-14 11:00:00,29.13,29.21,29.13,29.2,53190.0,28.0898,28.1669,28.0898,28.1573,53190.0
2023-03-14 11:30:00,29.2,29.2,29.14,29.14,66917.0,28.1573,28.1573,28.0994,28.0994,66917.0
2023-03-14 12:00:00,29.15,29.18,29.14,29.15,124926.0,28.1091,28.138,28.0994,28.1091,124926.0
2023-03-14 12:30:00,29.16,29.17,29.1,29.11,55454.0,28.1187,28.1284,28.0609,28.0705,55454.0
2023-03-14 13:00:00,29.11,29.11,29.07,29.1,19000.0,28.0705,28.0705,28.0319,28.0609,19000.0
2023-03-14 13:30:00,29.09,29.13,29.09,29.1,12596.0,28.0512,28.0898,28.0512,28.0609,12596.0
2023-03-14 14:00:00,29.1,29.13,29.08,29.13,13059.0,28.0609,28.0898,28.0416,28.0898,13059.0
2023-03-14 14:30:00,29.12,29.13,29.09,29.11,20324.0,28.0801,28.0898,28.0512,28.0705,20324.0
2023-03-14 15:00:00,29.11,29.12,29.09,29.11,24570.0,28.0705,28.0801,28.0512,28.0705,24570.0
2023-03-14 15:30:00,29.11,29.15,29.11,29.14,100270.0,28.0705,28.1091,28.0705,28.0994,100270.0
2023-03-15 09:30:00,28.55,28.7,28.53,28.63,348845.0,27.5305,27.6751,27.5112,27.6076,348845.0
2023-03-15 10:00:00,28.62,28.64,28.58,28.6,113170.0,27.598,27.6173,27.5594,27.5787,113170.0
2023-03-15 10:30:00,28.59,28.6,28.52,28.59,73527.0,27.5691,27.5787,27.5016,27.5691,73527.0
2023-03-15 11:00:00,28.59,28.6,28.55,28.58,38327.0,27.5691,27.5787,27.5305,27.5594,38327.0
2023-03-15 11:30:00,28.57,28.61,28.56,28.6,68321.0,27.5498,27.5884,27.5401,27.5787,68321.0
2023-03-15 12:00:00,28.6,28.6,28.54,28.54,44141.0,27.5787,27.5787,27.5209,27.5209,44141.0
2023-03-15 12:30:00,28.55,28.57,28.55,28.57,25777.0,27.5305,27.5498,27.5305,27.5498,25777.0
2023-03-15 13:00:00,28.57,28.63,28.57,28.63,130591.0,27.5498,27.6076,27.5498,27.6076,130591.0
2023-03-15 13:30:00,28.61,28.64,28.59,28.62,18521.0,27.5884,27.6173,27.5691,27.598,18521.0
2023-03-15 14:00:00,28.61,28.71,28.59,28.7,43443.0,27.5884,27.6848,27.5691,27.6751,43443.0
2023-03-15 14:30:00,28.71,28.72,28.68,28.71,32091.0,27.6848,27.6944,27.6559,27.6848,32091.0
2023-03-15 15:00:00,28.72,28.75,28.7,28.73,20185.0,27.6944,27.7234,27.6751,27.7041,20185.0
2023-03-15 15:30:00,28.73,28.73,28.69,28.73,194996.0,27.7041,27.7041,27.6655,27.7041,194996.0
2023-03-16 09:30:00,28.54,28.57,28.48,28.54,62059.0,27.5209,27.5498,27.463,27.5209,62059.0
2023-03-16 10:00:00,28.54,28.55,28.45,28.46,31718.0,27.5209,27.5305,27.4341,27.4437,31718.0
2023-03-16 10:30:00,28.46,28.55,28.46,28.55,39046.0,27.4437,27.5305,27.4437,27.5305,39046.0
2023-03-16 11:00:00,28.56,28.61,28.55,28.6,31895.0,27.5401,27.5884,27.5305,27.5787,31895.0
2023-03-16 11:30:00,28.6,28.66,28.56,28.64,16269.0,27.5787,27.6366,27.5401,27.6173,16269.0
2023-03-16 12:00:00,28.64,28.64,28.58,28.64,24498.0,27.6173,27.6173,27.5594,27.6173,24498.0
2023-03-16 12:30:00,28.64,28.68,28.63,28.68,44308.0,27.6173,27.6559,27.6076,27.6559,44308.0
2023-03-16 13:00:00,28.68,28.7,28.61,28.63,66862.0,27.6559,27.6751,27.5884,27.6076,66862.0
2023-03-16 13:30:00,28.63,28.64,28.58,28.58,125938.0,27.6076,27.6173,27.5594,27.5594,125938.0
2023-03-16 14:00:00,28.57,28.59,28.56,28.58,29209.0,27.5498,27.5691,27.5401,27.5594,29209.0
2023-03-16 14:30:00,28.57,28.66,28.57,28.66,83057.0,27.5498,27.6366,27.5498,27.6366,83057.0
2023-03-16 15:00:00,28.66,28.75,28.66,28.75,96426.0,27.6366,27.7234,27.6366,27.7234,96426.0
2023-03-16 15:30:00,28.75,28.75,28.7,28.72,176662.0,27.7234,27.7234,27.6751,27.6944,176662.0
2023-03-17 09:30:00,28.78,28.78,28.68,28.72,109028.0,27.7523,27.7523,27.6559,27.6944,109028.0
2023-03-17 10:00:00,28.72,28.77,28.63,28.64,86304.0,27.6944,27.7426,27.6076,27.6173,86304.0
2023-03-17 10:30:00,28.64,28.65,28.6,28.63,11662.0,27.6173,27.6269,27.5787,27.6076,11662.0
2023-03-17 11:00:00,28.63,28.66,28.59,28.61,100424.0,27.6076,27.6366,27.5691,27.5884,100424.0
2023-03-17 11:30:00,28.61,28.64,28.57,28.63,28375.0,27.5884,27.6173,27.5498,27.6076,28375.0
2023-03-17 12:00:00,28.63,28.66,28.61,28.66,25807.0,27.6076,27.6366,27.5884,27.6366,25807.0
2023-03-17 12:30:00,28.67,28.67,28.64,28.66,40555.0,27.6462,27.6462,27.6173,27.6366,40555.0
2023-03-17 13:00:00,28.66,28.69,28.66,28.68,85925.0,27.6366,27.6655,27.6366,27.6559,85925.0
2023-03-17 13:30:00,28.68,28.69,28.66,28.69,19348.0,27.6559,27.6655,27.6366,27.6655,19348.0
2023-03-17 14:00:00,28.68,28.69,28.66,28.66,15300.0,27.6559,27.6655,27.6366,27.6366,15300.0
2023-03-17 14:30:00,28.66,28.66,28.64,28.66,16867.0,27.6366,27.6366,27.6173,27.6366,16867.0
2023-03-17 15:00:00,28.65,28.66,28.64,28.65,8266.0,27.6269,27.6366,27.6173,27.6269,8266.0
2023-03-17 15:30:00,28.65,28.67,28.6,28.64,484656.0,27.6269,27.6462,27.5787,27.6173,484656.0
2023-03-20 09:30:00,28.71,28.81,28.71,28.79,60089.0,27.6848,27.7812,27.6848,27.7619,60089.0
2023-03-20 10:00:00,28.82,28.83,28.78,28.83,44532.0,27.7909,27.8005,27.7523,27.8005,44532.0
2023-03-20 10:30:00,28.83,28.87,28.82,28.87,17742.0,27.8005,27.8391,27.7909,27.8391,17742.0
2023-03-20 11:00:00,28.88,28.88,28.82,28.84,24272.0,27.8487,27.8487,27.7909,27.8101,24272.0
2023-03-20 11:30:00,28.84,28.84,28.78,28.79,10643.0,27.8101,27.8101,27.7523,27.7619,10643.0
2023-03-20 12:00:00,28.78,28.79,28.77,28.79,9550.0,27.7523,27.7619,27.7426,27.7619,9550.0
2023-03-20 12:30:00,28.8,28.82,28.8,28.82,25998.0,27.7716,27.7909,27.7716,27.7909,25998.0
2023-03-20 13:00:00,28.83,28.83,28.81,28.81,4050.0,27.8005,27.8005,27.7812,27.7812,4050.0
2023-03-20 13:30:00,28.82,28.82,28.8,28.8,5896.0,27.7909,27.7909,27.7716,27.7716,5896.0
2023-03-20 14:00:00,28.8,28.83,28.8,28.83,29207.0,27.7716,27.8005,27.7716,27.8005,29207.0
2023-03-20 14:30:00,28.82,28.82,28.8,28.8,23500.0,27.7909,27.7909,27.7716,27.7716,23500.0
2023-03-20 15:00:00,28.82,28.82,28.81,28.82,7403.0,27.7909,27.7909,27.7812,27.7909,7403.0
2023-03-20 15:30:00,28.82,28.86,28.82,28.85,110025.0,27.7909,27.8294,27.7909,27.8198,110025.0
2023-03-21 09:30:00,29.1,29.15,29.07,29.11,99305.0,28.0609,28.1091,28.0319,28.0705,99305.0
2023-03-21 10:00:00,29.12,29.13,29.0,29.02,75087.0,28.0801,28.0898,27.9644,27.9837,75087.0
2023-03-21 10:30:00,29.01,29.01,28.97,28.97,20038.0,27.9741,27.9741,27.9355,27.9355,20038.0
2023-03-21 11:00:00,28.97,28.98,28.97,28.97,15029.0,27.9355,27.9451,27.9355,27.9355,15029.0
2023-03-21 11:30:00,28.97,28.97,28.93,28.93,6158.0,27.9355,27.9355,27.8969,27.8969,6158.0
2023-03-21 12:00:00,28.94,28.94,28.94,28.94,3059.0,27.9066,27.9066,27.9066,27.9066,3059.0
2023-03-21 12:30:00,28.94,28.95,28.93,28.95,43960.0,27.9066,27.9162,27.8969,27.9162,43960.0
2023-03-21 13:00:00,28.96,28.97,28.95,28.96,6856.0,27.9259,27.9355,27.9162,27.9259,6856.0
2023-03-21 13:30:00,28.97,29.0,28.97,29.0,137020.0,27.9355,27.9644,27.9355,27.9644,137020.0
2023-03-21 14:00:00,29.01,29.02,29.0,29.02,26303.0,27.9741,27.9837,27.9644,27.9837,26303.0
2023-03-21 14:30:00,29.02,29.03,29.02,29.03,5720.0,27.9837,27.9934,27.9837,27.9934,5720.0
2023-03-21 15:00:00,29.03,29.05,29.03,29.04,10135.0,27.9934,28.0126,27.9934,28.003,10135.0
2023-03-21 15:30:00,29.04,29.06,29.03,29.03,71888.0,28.003,28.0223,27.9934,27.9934,71888.0
2023-03-22 09:30:00,29.11,29.13,29.06,29.11,28065.0,28.0705,28.0898,28.0223,28.0705,28065.0
2023-03-22 10:00:00,29.11,29.15,29.11,29.15,13921.0,28.0705,28.1091,28.0705,28.1091,13921.0
2023-03-22 10:30:00,29.14,29.18,29.14,29.18,14503.0,28.0994,28.138,28.0994,28.138,14503.0
2023-03-22 11:00:00,29.18,29.18,29.14,29.17,10537.0,28.138,28.138,28.0994,28.1284,10537.0
2023-03-22 11:30:00,29.16,29.16,29.16,29.16,6767.0,28.1187,28.1187,28.1187,28.1187,6767.0
2023-03-22 12:00:00,29.16,29.16,29.11,29.13,50432.0,28.1187,28.1187,28.0705,28.0898,50432.0
2023-03-22 12:30:00,29.14,29.14,29.12,29.13,14200.0,28.0994,28.0994,28.0801,28.0898,14200.0
2023-03-22 13:00:00,29.12,29.12,29.11,29.11,13154.0,28.0801,28.0801,28.0705,28.0705,13154.0
2023-03-22 13:30:00,29.12,29.14,29.11,29.14,6731.0,28.0801,28.0994,28.0705,28.0994,6731.0
2023-03-22 14:00:00,29.16,29.26,29.15,29.25,33849.0,28.1187,28.2152,28.1091,28.2055,33849.0
2023-03-22 14:30:00,29.25,29.37,29.19,29.25,281961.0,28.2055,28.3212,28.1476,28.2055,281961.0
2023-03-22 15:00:00,29.24,29.3,29.16,29.3,196055.0,28.1959,28.2537,28.1187,28.2537,196055.0
2023-03-22 15:30:00,29.3,29.3,29.09,29.1,394309.0,28.2537,28.2537,28.0512,28.0609,394309.0
2023-03-23 09:30:00,29.63,29.71,29.59,29.71,80931.0,28.5719,28.6491,28.5334,28.6491,80931.0
2023-03-23 10:00:00,29.71,29.75,29.7,29.75,164706.0,28.6491,28.6877,28.6394,28.6877,164706.0
2023-03-23 10:30:00,29.76,29.8,29.75,29.79,98138.0,28.6973,28.7359,28.6877,28.7262,98138.0
2023-03-23 11:00:00,29.79,29.8,29.77,29.77,26700.0,28.7262,28.7359,28.7069,28.7069,26700.0
2023-03-23 11:30:00,29.77,29.8,29.75,29.75,38131.0,28.7069,28.7359,28.6877,28.6877,38131.0
2023-03-23 12:00:00,29.75,29.75,29.73,29.73,47951.0,28.6877,28.6877,28.6684,28.6684,47951.0
2023-03-23 12:30:00,29.73,29.75,29.7,29.7,46912.0,28.6684,28.6877,28.6394,28.6394,46912.0
2023-03-23 13:00:00,29.7,29.71,29.63,29.63,51032.0,28.6394,28.6491,28.5719,28.5719,51032.0
2023-03-23 13:30:00,29.65,29.68,29.64,29.66,25993.0,28.5912,28.6202,28.5816,28.6009,25993.0
2023-03-23 14:00:00,29.65,29.66,29.62,29.62,24416.0,28.5912,28.6009,28.5623,28.5623,24416.0
2023-03-23 14:30:00,29.61,29.61,29.49,29.52,98772.0,28.5527,28.5527,28.4369,28.4659,98772.0
2023-03-23 15:00:00,29.53,29.58,29.47,29.51,129230.0,28.4755,28.5237,28.4177,28.4562,129230.0
2023-03-23 15:30:00,29.52,29.59,29.52,29.58,139586.0,28.4659,28.5334,28.4659,28.5237,139586.0
2023-03-24 09:30:00,29.28,29.34,29.28,29.34,125140.0,28.2344,28.2923,28.2344,28.2923,125140.0
2023-03-24 10:00:00,29.33,29.34,29.27,29.34,31677.0,28.2827,28.2923,28.2248,28.2923,31677.0
2023-03-24 10:30:00,29.33,29.34,29.32,29.33,43157.0,28.2827,28.2923,28.273,28.2827,43157.0
2023-03-24 11:00:00,29.32,29.33,29.27,29.29,54265.0,28.273,28.2827,28.2248,28.2441,54265.0
2023-03-24 11:30:00,29.29,29.36,29.29,29.35,58555.0,28.2441,28.3116,28.2441,28.3019,58555.0
2023-03-24 12:00:00,29.35,29.37,29.32,29.33,79464.0,28.3019,28.3212,28.273,28.2827,79464.0
2023-03-24 12:30:00,29.33,29.34,29.32,29.33,36098.0,28.2827,28.2923,28.273,28.2827,36098.0
2023-03-24 13:00:00,29.33,29.36,29.32,29.34,36937.0,28.2827,28.3116,28.273,28.2923,36937.0
2023-03-24 13:30:00,29.34,29.35,29.31,29.33,21335.0,28.2923,28.3019,28.2634,28.2827,21335.0
2023-03-24 14:00:00,29.33,29.33,29.32,29.32,25366.0,28.2827,28.2827,28.273,28.273,25366.0
2023-03-24 14:30:00,29.33,29.35,29.33,29.34,58048.0,28.2827,28.3019,28.2827,28.2923,58048.0
2023-03-24 15:00:00,29.33,29.36,29.32,29.35,41746.0,28.2827,28.3116,28.273,28.3019,41746.0
2023-03-24 15:30:00,29.35,29.36,29.32,29.36,155131.0,28.3019,28.3116,28.273,28.3116,155131.0
2023-03-27 09:30:00,29.09,29.14,29.08,29.09,125933.0,28.0512,28.0994,28.0416,28.0512,125933.0
2023-03-27 10:00:00,29.09,29.09,29.07,29.09,44347.0,28.0512,28.0512,28.0319,28.0512,44347.0
2023-03-27 10:30:00,29.09,29.13,29.09,29.12,64301.0,28.0512,28.0898,28.0512,28.0801,64301.0
2023-03-27 11:00:00,29.11,29.11,29.09,29.11,21452.0,28.0705,28.0705,28.0512,28.0705,21452.0
2023-03-27 11:30:00,29.11,29.11,29.09,29.1,51760.0,28.0705,28.0705,28.0512,28.0609,51760.0
2023-03-27 12:00:00,29.11,29.14,29.11,29.14,25831.0,28.0705,28.0994,28.0705,28.0994,25831.0
2023-03-27 12:30:00,29.15,29.15,29.13,29.14,13923.0,28.1091,28.1091,28.0898,28.0994,13923.0
2023-03-27 13:00:00,29.15,29.16,29.13,29.14,38935.0,28.1091,28.1187,28.0898,28.0994,38935.0
2023-03-27 13:30:00,29.14,29.16,29.14,29.16,15268.0,28.0994,28.1187,28.0994,28.1187,15268.0
2023-03-27 14:00:00,29.15,29.18,29.14,29.18,29833.0,28.1091,28.138,28.0994,28.138,29833.0
2023-03-27 14:30:00,29.18,29.18,29.18,29.18,11300.0,28.138,28.138,28.138,28.138,11300.0
2023-03-27 15:00:00,29.19,29.19,29.18,29.19,46234.0,28.1476,28.1476,28.138,28.1476,46234.0
2023-03-27 15:30:00,29.18,29.19,29.17,29.18,135291.0,28.138,28.1476,28.1284,28.138,135291.0
2023-03-28 09:30:00,29.17,29.29,29.17,29.26,583551.0,28.1284,28.2441,28.1284,28.2152,583551.0
2023-03-28 10:00:00,29.27,29.28,29.24,29.24,91015.0,28.2248,28.2344,28.1959,28.1959,91015.0
2023-03-28 10:30:00,29.25,29.25,29.21,29.25,59196.0,28.2055,28.2055,28.1669,28.2055,59196.0
2023-03-28 11:00:00,29.25,29.3,29.25,29.29,50361.0,28.2055,28.2537,28.2055,28.2441,50361.0
2023-03-28 11:30:00,29.29,29.31,29.29,29.29,55676.0,28.2441,28.2634,28.2441,28.2441,55676.0
2023-03-28 12:00:00,29.28,29.28,29.26,29.27,39877.0,28.2344,28.2344,28.2152,28.2248,39877.0
2023-03-28 12:30:00,29.26,29.28,29.26,29.27,15217.0,28.2152,28.2344,28.2152,28.2248,15217.0
2023-03-28 13:00:00,29.27,29.3,29.27,29.29,137415.0,28.2248,28.2537,28.2248,28.2441,137415.0
2023-03-28 13:30:00,29.28,29.28,29.23,29.25,125845.0,28.2344,28.2344,28.1862,28.2055,125845.0
2023-03-28 14:00:00,29.25,29.27,29.25,29.26,22033.0,28.2055,28.2248,28.2055,28.2152,22033.0
2023-03-28 14:30:00,29.25,29.27,29.25,29.27,28189.0,28.2055,28.2248,28.2055,28.2248,28189.0
2023-03-28 15:00:00,29.27,29.27,29.25,29.25,13806.0,28.2248,28.2248,28.2055,28.2055,13806.0
2023-03-28 15:30:00,29.25,29.27,29.25,29.27,68327.0,28.2055,28.2248,28.2055,28.2248,68327.0
2023-03-29 09:30:00,29.13,29.22,29.12,29.21,109150.0,28.0898,28.1766,28.0801,28.1669,109150.0
2023-03-29 10:00:00,29.23,29.24,29.21,29.23,51353.0,28.1862,28.1959,28.1669,28.1862,51353.0
2023-03-29 10:30:00,29.22,29.22,29.19,29.19,57489.0,28.1766,28.1766,28.1476,28.1476,57489.0
2023-03-29 11:00:00,29.2,29.23,29.2,29.22,19427.0,28.1573,28.1862,28.1573,28.1766,19427.0
2023-03-29 11:30:00,29.22,29.26,29.22,29.26,76908.0,28.1766,28.2152,28.1766,28.2152,76908.0
2023-03-29 12:00:00,29.25,29.25,29.23,29.23,33600.0,28.2055,28.2055,28.1862,28.1862,33600.0
2023-03-29 12:30:00,29.23,29.25,29.22,29.22,51099.0,28.1862,28.2055,28.1766,28.1766,51099.0
2023-03-29 13:00:00,29.22,29.23,29.22,29.23,21984.0,28.1766,28.1862,28.1766,28.1862,21984.0
2023-03-29 13:30:00,29.23,29.23,29.22,29.23,30909.0,28.1862,28.1862,28.1766,28.1862,30909.0
2023-03-29 14:00:00,29.23,29.23,29.22,29.22,6652.0,28.1862,28.1862,28.1766,28.1766,6652.0
2023-03-29 14:30:00,29.22,29.23,29.21,29.22,23068.0,28.1766,28.1862,28.1669,28.1766,23068.0
2023-03-29 15:00:00,29.22,29.23,29.21,29.22,71710.0,28.1766,28.1862,28.1669,28.1766,71710.0
2023-03-29 15:30:00,29.21,29.22,29.2,29.22,91642.0,28.1669,28.1766,28.1573,28.1766,91642.0
2023-03-30 09:30:00,29.58,29.63,29.5,29.6,146720.0,28.5237,28.5719,28.4466,28.543,146720.0
2023-03-30 10:00:00,29.59,29.59,29.5,29.53,94212.0,28.5334,28.5334,28.4466,28.4755,94212.0
2023-03-30 10:30:00,29.54,29.55,29.51,29.54,25238.0,28.4852,28.4948,28.4562,28.4852,25238.0
2023-03-30 11:00:00,29.54,29.55,29.54,29.55,20358.0,28.4852,28.4948,28.4852,28.4948,20358.0
2023-03-30 11:30:00,29.55,29.56,29.54,29.55,36201.0,28.4948,28.5044,28.4852,28.4948,36201.0
2023-03-30 12:00:00,29.55,29.57,29.55,29.57,18164.0,28.4948,28.5141,28.4948,28.5141,18164.0
2023-03-30 12:30:00,29.56,29.57,29.55,29.56,12702.0,28.5044,28.5141,28.4948,28.5044,12702.0
2023-03-30 13:00:00,29.57,29.57,29.54,29.55,8345.0,28.5141,28.5141,28.4852,28.4948,8345.0
2023-03-30 13:30:00,29.55,29.55,29.52,29.53,19593.0,28.4948,28.4948,28.4659,28.4755,19593.0
2023-03-30 14:00:00,29.53,29.55,29.52,29.55,26492.0,28.4755,28.4948,28.4659,28.4948,26492.0
2023-03-30 14:30:00,29.55,29.55,29.54,29.55,25414.0,28.4948,28.4948,28.4852,28.4948,25414.0
2023-03-30 15:00:00,29.55,29.57,29.54,29.57,28962.0,28.4948,28.5141,28.4852,28.5141,28962.0
2023-03-30 15:30:00,29.57,29.59,29.56,29.59,101736.0,28.5141,28.5334,28.5044,28.5334,101736.0
2023-03-31 09:30:00,29.58,29.65,29.58,29.59,56373.0,28.5237,28.5912,28.5237,28.5334,56373.0
2023-03-31 10:00:00,29.59,29.6,29.56,29.57,58100.0,28.5334,28.543,28.5044,28.5141,58100.0
2023-03-31 10:30:00,29.57,29.58,29.48,29.55,72713.0,28.5141,28.5237,28.4273,28.4948,72713.0
2023-03-31 11:00:00,29.55,29.56,29.52,29.55,39386.0,28.4948,28.5044,28.4659,28.4948,39386.0
2023-03-31 11:30:00,29.55,29.57,29.54,29.55,89790.0,28.4948,28.5141,28.4852,28.4948,89790.0
2023-03-31 12:00:00,29.55,29.55,29.53,29.53,10500.0,28.4948,28.4948,28.4755,28.4755,10500.0
2023-03-31 12:30:00,29.53,29.55,29.51,29.55,40100.0,28.4755,28.4948,28.4562,28.4948,40100.0
2023-03-31 13:00:00,29.55,29.55,29.5,29.5,96520.0,28.4948,28.4948,28.4466,28.4466,96520.0
2023-03-31 13:30:00,29.5,29.5,29.47,29.48,11232.0,28.4466,28.4466,28.4177,28.4273,11232.0
2023-03-31 14:00:00,29.48,29.48,29.45,29.45,54945.0,28.4273,28.4273,28.3984,28.3984,54945.0
2023-03-31 14:30:00,29.44,29.44,29.41,29.41,130445.0,28.3887,28.3887,28.3598,28.3598,130445.0
2023-03-31 15:00:00,29.41,29.43,29.41,29.43,27746.0,28.3598,28.3791,28.3598,28.3791,27746.0
2023-03-31 15:30:00,29.43,29.49,29.41,29.48,106832.0,28.3791,28.4369,28.3598,28.4273,106832.0
2023-04-03 09:30:00,29.7,29.84,29.7,29.79,84446.0,28.6394,28.7744,28.6394,28.7262,84446.0
2023-04-03 10:00:00,29.79,29.89,29.79,29.89,73012.0,28.7262,28.8227,28.7262,28.8227,73012.0
2023-04-03 10:30:00,29.88,29.88,29.76,29.77,106724.0,28.813,28.813,28.6973,28.7069,106724.0
2023-04-03 11:00:00,29.77,29.86,29.77,29.86,235792.0,28.7069,28.7937,28.7069,28.7937,235792.0
2023-04-03 11:30:00,29.87,29.91,29.87,29.9,156779.0,28.8034,28.8419,28.8034,28.8323,156779.0
2023-04-03 12:00:00,29.89,29.89,29.88,29.89,13672.0,28.8227,28.8227,28.813,28.8227,13672.0
2023-04-03 12:30:00,29.89,29.89,29.86,29.86,2498.0,28.8227,28.8227,28.7937,28.7937,2498.0
2023-04-03 13:00:00,29.87,29.87,29.85,29.86,3860.0,28.8034,28.8034,28.7841,28.7937,3860.0
2023-04-03 13:30:00,29.86,29.86,29.85,29.85,63627.0,28.7937,28.7937,28.7841,28.7841,63627.0
2023-04-03 14:00:00,29.87,29.87,29.86,29.87,6500.0,28.8034,28.8034,28.7937,28.8034,6500.0
2023-04-03 14:30:00,29.89,29.89,29.88,29.88,5348.0,28.8227,28.8227,28.813,28.813,5348.0
2023-04-03 15:00:00,29.88,29.89,29.87,29.89,4584.0,28.813,28.8227,28.8034,28.8227,4584.0
2023-04-03 15:30:00,29.89,29.89,29.84,29.86,85045.0,28.8227,28.8227,28.7744,28.7937,85045.0
2023-04-04 09:30:00,29.78,29.89,29.78,29.89,93187.0,28.7166,28.8227,28.7166,28.8227,93187.0
2023-04-04 10:00:00,29.89,30.0,29.89,29.98,283253.0,28.8227,28.9287,28.8227,28.9094,283253.0
2023-04-04 10:30:00,29.98,30.0,29.96,29.97,53797.0,28.9094,28.9287,28.8902,28.8998,53797.0
2023-04-04 11:00:00,29.96,29.96,29.91,29.94,78484.0,28.8902,28.8902,28.8419,28.8709,78484.0
2023-04-04 11:30:00,29.94,29.95,29.91,29.92,25416.0,28.8709,28.8805,28.8419,28.8516,25416.0
2023-04-04 12:00:00,29.92,29.93,29.9,29.91,32380.0,28.8516,28.8612,28.8323,28.8419,32380.0
2023-04-04 12:30:00,29.93,29.98,29.93,29.98,57580.0,28.8612,28.9094,28.8612,28.9094,57580.0
2023-04-04 13:00:00,29.98,30.02,29.98,30.02,93356.0,28.9094,28.948,28.9094,28.948,93356.0
2023-04-04 13:30:00,30.02,30.05,30.0,30.01,33173.0,28.948,28.9769,28.9287,28.9384,33173.0
2023-04-04 14:00:00,30.02,30.02,29.96,29.96,130031.0,28.948,28.948,28.8902,28.8902,130031.0
2023-04-04 14:30:00,29.96,30.04,29.95,30.02,126540.0,28.8902,28.9673,28.8805,28.948,126540.0
2023-04-04 15:00:00,30.02,30.05,30.02,30.03,163079.0,28.948,28.9769,28.948,28.9577,163079.0
2023-04-04 15:30:00,30.03,30.03,29.96,30.01,325510.0,28.9577,28.9577,28.8902,28.9384,325510.0
2023-04-05 09:30:00,30.03,30.04,29.96,29.96,60951.0,28.9577,28.9673,28.8902,28.8902,60951.0
2023-04-05 10:00:00,29.97,30.04,29.86,29.86,81118.0,28.8998,28.9673,28.7937,28.7937,81118.0
2023-04-05 10:30:00,29.86,29.88,29.82,29.84,59681.0,28.7937,28.813,28.7552,28.7744,59681.0
2023-04-05 11:00:00,29.83,29.86,29.82,29.85,14549.0,28.7648,28.7937,28.7552,28.7841,14549.0
2023-04-05 11:30:00,29.84,29.88,29.84,29.88,13500.0,28.7744,28.813,28.7744,28.813,13500.0
2023-04-05 12:00:00,29.89,29.89,29.84,29.84,18498.0,28.8227,28.8227,28.7744,28.7744,18498.0
2023-04-05 12:30:00,29.84,29.84,29.8,29.83,11429.0,28.7744,28.7744,28.7359,28.7648,11429.0
2023-04-05 13:00:00,29.83,29.85,29.82,29.85,6946.0,28.7648,28.7841,28.7552,28.7841,6946.0
2023-04-05 13:30:00,29.84,29.85,29.84,29.85,5475.0,28.7744,28.7841,28.7744,28.7841,5475.0
2023-04-05 14:00:00,29.86,29.86,29.86,29.86,5170.0,28.7937,28.7937,28.7937,28.7937,5170.0
2023-04-05 14:30:00,29.87,29.88,29.86,29.86,9639.0,28.8034,28.813,28.7937,28.7937,9639.0
2023-04-05 15:00:00,29.86,29.89,29.86,29.86,91140.0,28.7937,28.8227,28.7937,28.7937,91140.0
2023-04-05 15:30:00,29.86,29.87,29.86,29.87,21324.0,28.7937,28.8034,28.7937,28.8034,21324.0
2023-04-06 09:30:00,29.78,29.88,29.78,29.84,81611.0,28.7166,28.813,28.7166,28.7744,81611.0
2023-04-06 10:00:00,29.85,29.94,29.85,29.93,38402.0,28.7841,28.8709,28.7841,28.8612,38402.0
2023-04-06 10:30:00,29.93,29.95,29.91,29.95,26902.0,28.8612,28.8805,28.8419,28.8805,26902.0
2023-04-06 11:00:00,29.95,29.96,29.93,29.94,28205.0,28.8805,28.8902,28.8612,28.8709,28205.0
2023-04-06 11:30:00,29.92,29.97,29.92,29.96,57258.0,28.8516,28.8998,28.8516,28.8902,57258.0
2023-04-06 12:00:00,29.97,29.98,29.97,29.98,22513.0,28.8998,28.9094,28.8998,28.9094,22513.0
2023-04-06 12:30:00,29.98,30.0,29.98,29.98,6210.0,28.9094,28.9287,28.9094,28.9094,6210.0
2023-04-06 13:00:00,29.98,29.99,29.98,29.98,3020.0,28.9094,28.9191,28.9094,28.9094,3020.0
2023-04-06 13:30:00,29.97,29.98,29.97,29.98,14127.0,28.8998,28.9094,28.8998,28.9094,14127.0
2023-04-06 14:00:00,29.98,29.98,29.98,29.98,4394.0,28.9094,28.9094,28.9094,28.9094,4394.0
2023-04-06 14:30:00,29.98,29.98,29.96,29.97,8380.0,28.9094,28.9094,28.8902,28.8998,8380.0
2023-04-06 15:00:00,29.97,29.97,29.95,29.97,7535.0,28.8998,28.8998,28.8805,28.8998,7535.0
2023-04-06 15:30:00,29.97,29.97,29.94,29.94,22540.0,28.8998,28.8998,28.8709,28.8709,22540.0
2023-04-10 09:30:00,29.78,29.89,29.78,29.84,65348.0,28.7166,28.8227,28.7166,28.7744,65348.0
2023-04-10 10:00:00,29.83,29.84,29.82,29.82,22061.0,28.7648,28.7744,28.7552,28.7552,22061.0
2023-04-10 10:30:00,29.84,29.86,29.8,29.86,77282.0,28.7744,28.7937,28.7359,28.7937,77282.0
2023-04-10 11:00:00,29.86,29.91,29.86,29.88,206547.0,28.7937,28.8419,28.7937,28.813,206547.0
2023-04-10 11:30:00,29.89,29.89,29.84,29.84,18400.0,28.8227,28.8227,28.7744,28.7744,18400.0
2023-04-10 12:00:00,29.85,29.85,29.82,29.84,42791.0,28.7841,28.7841,28.7552,28.7744,42791.0
2023-04-10 12:30:00,29.84,29.86,29.84,29.86,40248.0,28.7744,28.7937,28.7744,28.7937,40248.0
2023-04-10 13:00:00,29.86,29.88,29.86,29.86,11096.0,28.7937,28.813,28.7937,28.7937,11096.0
2023-04-10 13:30:00,29.86,29.86,29.85,29.86,19887.0,28.7937,28.7937,28.7841,28.7937,19887.0
2023-04-10 14:00:00,29.86,29.86,29.86,29.86,12415.0,28.7937,28.7937,28.7937,28.7937,12415.0
2023-04-10 14:30:00,29.86,29.87,29.85,29.87,50597.0,28.7937,28.8034,28.7841,28.8034,50597.0
2023-04-10 15:00:00,29.87,29.88,29.86,29.86,20049.0,28.8034,28.813,28.7937,28.7937,20049.0
2023-04-10 15:30:00,29.86,29.89,29.86,29.89,78282.0,28.7937,28.8227,28.7937,28.8227,78282.0
2023-04-11 09:30:00,29.88,29.92,29.88,29.92,40756.0,28.813,28.8516,28.813,28.8516,40756.0
2023-04-11 10:00:00,29.93,29.93,29.9,29.92,13550.0,28.8612,28.8612,28.8323,28.8516,13550.0
2023-04-11 10:30:00,29.9,29.9,29.87,29.87,14591.0,28.8323,28.8323,28.8034,28.8034,14591.0
2023-04-11 11:00:00,29.86,29.89,29.86,29.89,25806.0,28.7937,28.8227,28.7937,28.8227,25806.0
2023-04-11 11:30:00,29.89,29.89,29.88,29.88,36060.0,28.8227,28.8227,28.813,28.813,36060.0
2023-04-11 12:00:00,29.88,29.9,29.88,29.89,39839.0,28.813,28.8323,28.813,28.8227,39839.0
2023-04-11 12:30:00,29.89,29.89,29.89,29.89,3300.0,28.8227,28.8227,28.8227,28.8227,3300.0
2023-04-11 13:00:00,29.89,29.92,29.89,29.91,94176.0,28.8227,28.8516,28.8227,28.8419,94176.0
2023-04-11 13:30:00,29.91,29.93,29.91,29.93,26667.0,28.8419,28.8612,28.8419,28.8612,26667.0
2023-04-11 14:00:00,29.93,29.93,29.89,29.9,4900.0,28.8612,28.8612,28.8227,28.8323,4900.0
2023-04-11 14:30:00,29.91,29.91,29.9,29.91,3423.0,28.8419,28.8419,28.8323,28.8419,3423.0
2023-04-11 15:00:00,29.9,29.9,29.89,29.89,17340.0,28.8323,28.8323,28.8227,28.8227,17340.0
2023-04-11 15:30:00,29.89,29.89,29.84,29.88,136840.0,28.8227,28.8227,28.7744,28.813,136840.0
2023-04-12 09:30:00,29.89,29.9,29.78,29.79,103439.0,28.8227,28.8323,28.7166,28.7262,103439.0
2023-04-12 10:00:00,29.78,29.84,29.78,29.81,72820.0,28.7166,28.7744,28.7166,28.7455,72820.0
2023-04-12 10:30:00,29.8,29.8,29.71,29.71,124032.0,28.7359,28.7359,28.6491,28.6491,124032.0
2023-04-12 11:00:00,29.71,29.73,29.68,29.73,51762.0,28.6491,28.6684,28.6202,28.6684,51762.0
2023-04-12 11:30:00,29.73,29.73,29.7,29.73,126177.0,28.6684,28.6684,28.6394,28.6684,126177.0
2023-04-12 12:00:00,29.74,29.74,29.73,29.74,12830.0,28.678,28.678,28.6684,28.678,12830.0
2023-04-12 12:30:00,29.75,29.76,29.75,29.76,2922.0,28.6877,28.6973,28.6877,28.6973,2922.0
2023-04-12 13:00:00,29.77,29.82,29.77,29.81,120110.0,28.7069,28.7552,28.7069,28.7455,120110.0
2023-04-12 13:30:00,29.82,29.82,29.77,29.77,10510.0,28.7552,28.7552,28.7069,28.7069,10510.0
2023-04-12 14:00:00,29.78,29.8,29.75,29.75,11588.0,28.7166,28.7359,28.6877,28.6877,11588.0
2023-04-12 14:30:00,29.74,29.74,29.71,29.73,21920.0,28.678,28.678,28.6491,28.6684,21920.0
2023-04-12 15:00:00,29.73,29.73,29.7,29.7,36133.0,28.6684,28.6684,28.6394,28.6394,36133.0
2023-04-12 15:30:00,29.69,29.7,29.68,29.68,52181.0,28.6298,28.6394,28.6202,28.6202,52181.0
2023-04-13 09:30:00,29.79,29.87,29.79,29.82,265933.0,28.7262,28.8034,28.7262,28.7552,265933.0
2023-04-13 10:00:00,29.82,29.84,29.79,29.83,119101.0,28.7552,28.7744,28.7262,28.7648,119101.0
2023-04-13 10:30:00,29.82,29.82,29.77,29.79,34750.0,28.7552,28.7552,28.7069,28.7262,34750.0
2023-04-13 11:00:00,29.8,29.84,29.8,29.82,32360.0,28.7359,28.7744,28.7359,28.7552,32360.0
2023-04-13 11:30:00,29.82,29.85,29.82,29.85,76864.0,28.7552,28.7841,28.7552,28.7841,76864.0
2023-04-13 12:00:00,29.84,29.86,29.84,29.85,30811.0,28.7744,28.7937,28.7744,28.7841,30811.0
2023-04-13 12:30:00,29.86,29.88,29.84,29.87,47086.0,28.7937,28.813,28.7744,28.8034,47086.0
2023-04-13 13:00:00,29.88,29.91,29.87,29.89,62370.0,28.813,28.8419,28.8034,28.8227,62370.0
2023-04-13 13:30:00,29.89,29.91,29.89,29.91,18851.0,28.8227,28.8419,28.8227,28.8419,18851.0
2023-04-13 14:00:00,29.91,29.93,29.91,29.91,23500.0,28.8419,28.8612,28.8419,28.8419,23500.0
2023-04-13 14:30:00,29.91,29.91,29.89,29.91,75527.0,28.8419,28.8419,28.8227,28.8419,75527.0
2023-04-13 15:00:00,29.91,29.91,29.89,29.89,18984.0,28.8419,28.8419,28.8227,28.8227,18984.0
2023-04-13 15:30:00,29.89,29.93,29.89,29.93,202135.0,28.8227,28.8612,28.8227,28.8612,202135.0
2023-04-14 09:30:00,29.83,29.91,29.83,29.91,59708.0,28.7648,28.8419,28.7648,28.8419,59708.0
2023-04-14 10:00:00,29.88,29.88,29.75,29.77,38048.0,28.813,28.813,28.6877,28.7069,38048.0
2023-04-14 10:30:00,29.77,29.77,29.72,29.74,62971.0,28.7069,28.7069,28.6587,28.678,62971.0
2023-04-14 11:00:00,29.74,29.76,29.72,29.73,56433.0,28.678,28.6973,28.6587,28.6684,56433.0
2023-04-14 11:30:00,29.74,29.74,29.73,29.73,34100.0,28.678,28.678,28.6684,28.6684,34100.0
2023-04-14 12:00:00,29.73,29.75,29.73,29.75,16764.0,28.6684,28.6877,28.6684,28.6877,16764.0
2023-04-14 12:30:00,29.74,29.74,29.72,29.73,17658.0,28.678,28.678,28.6587,28.6684,17658.0
2023-04-14 13:00:00,29.74,29.76,29.74,29.75,12200.0,28.678,28.6973,28.678,28.6877,12200.0
2023-04-14 13:30:00,29.74,29.74,29.73,29.74,11700.0,28.678,28.678,28.6684,28.678,11700.0
2023-04-14 14:00:00,29.74,29.75,29.74,29.75,3879.0,28.678,28.6877,28.678,28.6877,3879.0
2023-04-14 14:30:00,29.76,29.79,29.76,29.78,11503.0,28.6973,28.7262,28.6973,28.7166,11503.0
2023-04-14 15:00:00,29.79,29.8,29.77,29.8,35316.0,28.7262,28.7359,28.7069,28.7359,35316.0
2023-04-14 15:30:00,29.8,29.82,29.79,29.79,70249.0,28.7359,28.7552,28.7262,28.7262,70249.0
2023-04-17 09:30:00,30.23,30.23,30.15,30.16,130886.0,29.1505,29.1505,29.0734,29.083,130886.0
2023-04-17 10:00:00,30.16,30.18,30.14,30.17,53904.0,29.083,29.1023,29.0637,29.0927,53904.0
2023-04-17 10:30:00,30.16,30.16,30.11,30.14,61373.0,29.083,29.083,29.0348,29.0637,61373.0
2023-04-17 11:00:00,30.14,30.15,30.13,30.15,73936.0,29.0637,29.0734,29.0541,29.0734,73936.0
2023-04-17 11:30:00,30.14,30.17,30.13,30.16,156356.0,29.0637,29.0927,29.0541,29.083,156356.0
2023-04-17 12:00:00,30.16,30.17,30.15,30.16,68285.0,29.083,29.0927,29.0734,29.083,68285.0
2023-04-17 12:30:00,30.16,30.16,30.14,30.14,31321.0,29.083,29.083,29.0637,29.0637,31321.0
2023-04-17 13:00:00,30.14,30.18,30.14,30.18,29414.0,29.0637,29.1023,29.0637,29.1023,29414.0
2023-04-17 13:30:00,30.18,30.18,30.16,30.16,15037.0,29.1023,29.1023,29.083,29.083,15037.0
2023-04-17 14:00:00,30.16,30.17,30.15,30.15,42359.0,29.083,29.0927,29.0734,29.0734,42359.0
2023-04-17 14:30:00,30.15,30.19,30.14,30.18,20357.0,29.0734,29.1119,29.0637,29.1023,20357.0
2023-04-17 15:00:00,30.19,30.2,30.19,30.2,48791.0,29.1119,29.1216,29.1119,29.1216,48791.0
2023-04-17 15:30:00,30.2,30.21,30.19,30.21,104213.0,29.1216,29.1312,29.1119,29.1312,104213.0
2023-04-18 09:30:00,30.35,30.4,30.32,30.37,215689.0,29.2662,29.3144,29.2373,29.2855,215689.0
2023-04-18 10:00:00,30.37,30.39,30.33,30.33,103218.0,29.2855,29.3048,29.2469,29.2469,103218.0
2023-04-18 10:30:00,30.33,30.34,30.32,30.34,99830.0,29.2469,29.2566,29.2373,29.2566,99830.0
2023-04-18 11:00:00,30.34,30.34,30.29,30.3,52100.0,29.2566,29.2566,29.2084,29.218,52100.0
2023-04-18 11:30:00,30.3,30.3,30.25,30.25,62348.0,29.218,29.218,29.1698,29.1698,62348.0
2023-04-18 12:00:00,30.25,30.27,30.25,30.27,31947.0,29.1698,29.1891,29.1698,29.1891,31947.0
2023-04-18 12:30:00,30.27,30.28,30.25,30.25,38297.0,29.1891,29.1987,29.1698,29.1698,38297.0
2023-04-18 13:00:00,30.25,30.27,30.25,30.25,52101.0,29.1698,29.1891,29.1698,29.1698,52101.0
2023-04-18 13:30:00,30.25,30.25,30.23,30.23,47508.0,29.1698,29.1698,29.1505,29.1505,47508.0
2023-04-18 14:00:00,30.23,30.24,30.23,30.23,35705.0,29.1505,29.1602,29.1505,29.1505,35705.0
2023-04-18 14:30:00,30.23,30.23,30.2,30.23,55535.0,29.1505,29.1505,29.1216,29.1505,55535.0
2023-04-18 15:00:00,30.23,30.24,30.23,30.23,33594.0,29.1505,29.1602,29.1505,29.1505,33594.0
2023-04-18 15:30:00,30.23,30.27,30.23,30.26,95372.0,29.1505,29.1891,29.1505,29.1794,95372.0
2023-04-19 09:30:00,29.93,29.97,29.84,29.85,259883.0,28.8612,28.8998,28.7744,28.7841,259883.0
2023-04-19 10:00:00,29.86,29.93,29.86,29.91,30522.0,28.7937,28.8612,28.7937,28.8419,30522.0
2023-04-19 10:30:00,29.91,29.92,29.89,29.91,21757.0,28.8419,28.8516,28.8227,28.8419,21757.0
2023-04-19 11:00:00,29.91,29.91,29.89,29.91,45910.0,28.8419,28.8419,28.8227,28.8419,45910.0
2023-04-19 11:30:00,29.91,29.93,29.91,29.93,11299.0,28.8419,28.8612,28.8419,28.8612,11299.0
2023-04-19 12:00:00,29.92,29.93,29.91,29.93,12324.0,28.8516,28.8612,28.8419,28.8612,12324.0
2023-04-19 12:30:00,29.94,29.96,29.94,29.95,8098.0,28.8709,28.8902,28.8709,28.8805,8098.0
2023-04-19 13:00:00,29.95,29.95,29.91,29.91,17963.0,28.8805,28.8805,28.8419,28.8419,17963.0
2023-04-19 13:30:00,29.92,29.93,29.91,29.93,17710.0,28.8516,28.8612,28.8419,28.8612,17710.0
2023-04-19 14:00:00,29.93,29.95,29.93,29.95,11054.0,28.8612,28.8805,28.8612,28.8805,11054.0
2023-04-19 14:30:00,29.95,29.95,29.93,29.95,33047.0,28.8805,28.8805,28.8612,28.8805,33047.0
2023-04-19 15:00:00,29.95,29.96,29.94,29.95,53505.0,28.8805,28.8902,28.8709,28.8805,53505.0
2023-04-19 15:30:00,29.96,29.96,29.92,29.93,143980.0,28.8902,28.8902,28.8516,28.8612,143980.0
2023-04-20 09:30:00,29.85,29.94,29.85,29.91,43461.0,28.7841,28.8709,28.7841,28.8419,43461.0
2023-04-20 10:00:00,29.91,29.98,29.91,29.94,29183.0,28.8419,28.9094,28.8419,28.8709,29183.0
2023-04-20 10:30:00,29.94,29.95,29.91,29.92,13717.0,28.8709,28.8805,28.8419,28.8516,13717.0
2023-04-20 11:00:00,29.92,29.92,29.88,29.9,39792.0,28.8516,28.8516,28.813,28.8323,39792.0
2023-04-20 11:30:00,29.91,29.92,29.85,29.85,77556.0,28.8419,28.8516,28.7841,28.7841,77556.0
2023-04-20 12:00:00,29.85,29.86,29.84,29.84,37637.0,28.7841,28.7937,28.7744,28.7744,37637.0
2023-04-20 12:30:00,29.84,29.85,29.83,29.85,28393.0,28.7744,28.7841,28.7648,28.7841,28393.0
2023-04-20 13:00:00,29.84,29.86,29.84,29.84,23932.0,28.7744,28.7937,28.7744,28.7744,23932.0
2023-04-20 13:30:00,29.84,29.86,29.84,29.84,12093.0,28.7744,28.7937,28.7744,28.7744,12093.0
2023-04-20 14:00:00,29.84,29.86,29.82,29.82,175201.0,28.7744,28.7937,28.7552,28.7552,175201.0
2023-04-20 14:30:00,29.82,29.83,29.81,29.82,174446.0,28.7552,28.7648,28.7455,28.7552,174446.0
2023-04-20 15:00:00,29.82,29.82,29.78,29.78,17610.0,28.7552,28.7552,28.7166,28.7166,17610.0
2023-04-20 15:30:00,29.79,29.82,29.79,29.82,76119.0,28.7262,28.7552,28.7262,28.7552,76119.0
2023-04-21 09:30:00,29.23,29.24,29.12,29.12,155450.0,28.1862,28.1959,28.0801,28.0801,155450.0
2023-04-21 10:00:00,29.11,29.23,29.11,29.21,91287.0,28.0705,28.1862,28.0705,28.1669,91287.0
2023-04-21 10:30:00,29.2,29.21,29.16,29.18,37248.0,28.1573,28.1669,28.1187,28.138,37248.0
2023-04-21 11:00:00,29.19,29.2,29.18,29.18,16139.0,28.1476,28.1573,28.138,28.138,16139.0
2023-04-21 11:30:00,29.18,29.19,29.16,29.19,127678.0,28.138,28.1476,28.1187,28.1476,127678.0
2023-04-21 12:00:00,29.19,29.21,29.18,29.19,27218.0,28.1476,28.1669,28.138,28.1476,27218.0
2023-04-21 12:30:00,29.18,29.18,29.16,29.18,23297.0,28.138,28.138,28.1187,28.138,23297.0
2023-04-21 13:00:00,29.18,29.18,29.17,29.17,10831.0,28.138,28.138,28.1284,28.1284,10831.0
2023-04-21 13:30:00,29.18,29.2,29.18,29.2,21861.0,28.138,28.1573,28.138,28.1573,21861.0
2023-04-21 14:00:00,29.2,29.21,29.19,29.19,17645.0,28.1573,28.1669,28.1476,28.1476,17645.0
2023-04-21 14:30:00,29.18,29.18,29.17,29.18,14387.0,28.138,28.138,28.1284,28.138,14387.0
2023-04-21 15:00:00,29.18,29.18,29.17,29.18,32009.0,28.138,28.138,28.1284,28.138,32009.0
2023-04-21 15:30:00,29.18,29.21,29.18,29.21,89418.0,28.138,28.1669,28.138,28.1669,89418.0
2023-04-24 09:30:00,28.85,28.88,28.83,28.84,127287.0,27.8198,27.8487,27.8005,27.8101,127287.0
2023-04-24 10:00:00,28.84,28.86,28.84,28.86,94946.0,27.8101,27.8294,27.8101,27.8294,94946.0
2023-04-24 10:30:00,28.86,28.86,28.82,28.82,89594.0,27.8294,27.8294,27.7909,27.7909,89594.0
2023-04-24 11:00:00,28.82,28.83,28.82,28.82,31102.0,27.7909,27.8005,27.7909,27.7909,31102.0
2023-04-24 11:30:00,28.82,28.82,28.82,28.82,32881.0,27.7909,27.7909,27.7909,27.7909,32881.0
2023-04-24 12:00:00,28.82,28.85,28.82,28.85,52774.0,27.7909,27.8198,27.7909,27.8198,52774.0
2023-04-24 12:30:00,28.86,28.86,28.85,28.86,31800.0,27.8294,27.8294,27.8198,27.8294,31800.0
2023-04-24 13:00:00,28.86,28.86,28.85,28.86,45915.0,27.8294,27.8294,27.8198,27.8294,45915.0
2023-04-24 13:30:00,28.86,28.86,28.85,28.86,18919.0,27.8294,27.8294,27.8198,27.8294,18919.0
2023-04-24 14:00:00,28.86,28.86,28.86,28.86,13711.0,27.8294,27.8294,27.8294,27.8294,13711.0
2023-04-24 14:30:00,28.86,28.88,28.86,28.88,18471.0,27.8294,27.8487,27.8294,27.8487,18471.0
2023-04-24 15:00:00,28.88,28.89,28.88,28.88,33036.0,27.8487,27.8584,27.8487,27.8487,33036.0
2023-04-24 15:30:00,28.88,28.89,28.86,28.87,173413.0,27.8487,27.8584,27.8294,27.8391,173413.0
2023-04-25 09:30:00,28.46,28.5,28.43,28.43,58027.0,27.4437,27.4823,27.4148,27.4148,58027.0
2023-04-25 10:00:00,28.44,28.46,28.41,28.43,32707.0,27.4244,27.4437,27.3955,27.4148,32707.0
2023-04-25 10:30:00,28.43,28.44,28.4,28.43,30400.0,27.4148,27.4244,27.3859,27.4148,30400.0
2023-04-25 11:00:00,28.43,28.46,28.43,28.43,44860.0,27.4148,27.4437,27.4148,27.4148,44860.0
2023-04-25 11:30:00,28.43,28.45,28.39,28.39,32345.0,27.4148,27.4341,27.3762,27.3762,32345.0
2023-04-25 12:00:00,28.39,28.41,28.39,28.41,14675.0,27.3762,27.3955,27.3762,27.3955,14675.0
2023-04-25 12:30:00,28.41,28.41,28.4,28.41,22167.0,27.3955,27.3955,27.3859,27.3955,22167.0
2023-04-25 13:00:00,28.41,28.41,28.38,28.38,15967.0,27.3955,27.3955,27.3666,27.3666,15967.0
2023-04-25 13:30:00,28.39,28.39,28.39,28.39,20513.0,27.3762,27.3762,27.3762,27.3762,20513.0
2023-04-25 14:00:00,28.39,28.39,28.36,28.39,18478.0,27.3762,27.3762,27.3473,27.3762,18478.0
2023-04-25 14:30:00,28.39,28.39,28.36,28.39,4900.0,27.3762,27.3762,27.3473,27.3762,4900.0
2023-04-25 15:00:00,28.39,28.43,28.39,28.42,11420.0,27.3762,27.4148,27.3762,27.4051,11420.0
2023-04-25 15:30:00,28.43,28.45,28.41,28.41,144687.0,27.4148,27.4341,27.3955,27.3955,144687.0
2023-04-26 09:30:00,28.6,28.7,28.6,28.61,72569.0,27.5787,27.6751,27.5787,27.5884,72569.0
2023-04-26 10:00:00,28.6,28.6,28.54,28.55,35679.0,27.5787,27.5787,27.5209,27.5305,35679.0
2023-04-26 10:30:00,28.56,28.58,28.56,28.58,21686.0,27.5401,27.5594,27.5401,27.5594,21686.0
2023-04-26 11:00:00,28.59,28.61,28.59,28.59,63883.0,27.5691,27.5884,27.5691,27.5691,63883.0
2023-04-26 11:30:00,28.59,28.61,28.59,28.6,73685.0,27.5691,27.5884,27.5691,27.5787,73685.0
2023-04-26 12:00:00,28.59,28.6,28.57,28.57,31318.0,27.5691,27.5787,27.5498,27.5498,31318.0
2023-04-26 12:30:00,28.57,28.58,28.57,28.58,17313.0,27.5498,27.5594,27.5498,27.5594,17313.0
2023-04-26 13:00:00,28.57,28.59,28.56,28.56,27824.0,27.5498,27.5691,27.5401,27.5401,27824.0
2023-04-26 13:30:00,28.56,28.56,28.55,28.55,13097.0,27.5401,27.5401,27.5305,27.5305,13097.0
2023-04-26 14:00:00,28.55,28.55,28.52,28.52,39404.0,27.5305,27.5305,27.5016,27.5016,39404.0
2023-04-26 14:30:00,28.52,28.54,28.52,28.54,39168.0,27.5016,27.5209,27.5016,27.5209,39168.0
2023-04-26 15:00:00,28.54,28.54,28.49,28.49,310399.0,27.5209,27.5209,27.4726,27.4726,310399.0
2023-04-26 15:30:00,28.49,28.5,28.48,28.5,164316.0,27.4726,27.4823,27.463,27.4823,164316.0
2023-04-27 09:30:00,28.75,28.75,28.68,28.75,98176.0,27.7234,27.7234,27.6559,27.7234,98176.0
2023-04-27 10:00:00,28.76,28.8,28.75,28.75,72828.0,27.733,27.7716,27.7234,27.7234,72828.0
2023-04-27 10:30:00,28.77,28.79,28.77,28.78,22623.0,27.7426,27.7619,27.7426,27.7523,22623.0
2023-04-27 11:00:00,28.78,28.82,28.77,28.82,21895.0,27.7523,27.7909,27.7426,27.7909,21895.0
2023-04-27 11:30:00,28.82,28.84,28.82,28.84,62452.0,27.7909,27.8101,27.7909,27.8101,62452.0
2023-04-27 12:00:00,28.84,28.85,28.84,28.85,15400.0,27.8101,27.8198,27.8101,27.8198,15400.0
2023-04-27 12:30:00,28.85,28.86,28.84,28.84,5735.0,27.8198,27.8294,27.8101,27.8101,5735.0
2023-04-27 13:00:00,28.84,28.86,28.84,28.86,7560.0,27.8101,27.8294,27.8101,27.8294,7560.0
2023-04-27 13:30:00,28.86,28.9,28.86,28.9,53991.0,27.8294,27.868,27.8294,27.868,53991.0
2023-04-27 14:00:00,28.91,28.91,28.89,28.89,25604.0,27.8776,27.8776,27.8584,27.8584,25604.0
2023-04-27 14:30:00,28.89,28.91,28.89,28.91,22922.0,27.8584,27.8776,27.8584,27.8776,22922.0
2023-04-27 15:00:00,28.91,28.91,28.91,28.91,29415.0,27.8776,27.8776,27.8776,27.8776,29415.0
2023-04-27 15:30:00,28.91,28.91,28.89,28.89,107275.0,27.8776,27.8776,27.8584,27.8584,107275.0
2023-04-28 09:30:00,29.13,29.13,29.07,29.1,95001.0,28.0898,28.0898,28.0319,28.0609,95001.0
2023-04-28 10:00:00,29.09,29.15,29.08,29.14,109651.0,28.0512,28.1091,28.0416,28.0994,109651.0
2023-04-28 10:30:00,29.14,29.17,29.14,29.14,34468.0,28.0994,28.1284,28.0994,28.0994,34468.0
2023-04-28 11:00:00,29.14,29.16,29.13,29.16,53213.0,28.0994,28.1187,28.0898,28.1187,53213.0
2023-04-28 11:30:00,29.16,29.18,29.16,29.18,50856.0,28.1187,28.138,28.1187,28.138,50856.0
2023-04-28 12:00:00,29.18,29.18,29.14,29.14,13010.0,28.138,28.138,28.0994,28.0994,13010.0
2023-04-28 12:30:00,29.14,29.19,29.14,29.19,4622.0,28.0994,28.1476,28.0994,28.1476,4622.0
2023-04-28 13:00:00,29.19,29.19,29.16,29.16,22502.0,28.1476,28.1476,28.1187,28.1187,22502.0
2023-04-28 13:30:00,29.16,29.18,29.16,29.18,12797.0,28.1187,28.138,28.1187,28.138,12797.0
2023-04-28 14:00:00,29.18,29.2,29.18,29.18,61324.0,28.138,28.1573,28.138,28.138,61324.0
2023-04-28 14:30:00,29.18,29.18,29.17,29.18,44260.0,28.138,28.138,28.1284,28.138,44260.0
2023-04-28 15:00:00,29.18,29.2,29.18,29.2,45482.0,28.138,28.1573,28.138,28.1573,45482.0
2023-04-28 15:30:00,29.2,29.21,29.18,29.2,157570.0,28.1573,28.1669,28.138,28.1573,157570.0
2023-05-01 09:30:00,29.11,29.15,29.1,29.11,39179.0,28.0705,28.1091,28.0609,28.0705,39179.0
2023-05-01 10:00:00,29.11,29.11,29.01,29.01,75688.0,28.0705,28.0705,27.9741,27.9741,75688.0
2023-05-01 10:30:00,29.04,29.06,29.04,29.05,39431.0,28.003,28.0223,28.003,28.0126,39431.0
2023-05-01 11:00:00,29.04,29.04,29.0,29.0,32333.0,28.003,28.003,27.9644,27.9644,32333.0
2023-05-01 11:30:00,29.0,29.02,29.0,29.02,12991.0,27.9644,27.9837,27.9644,27.9837,12991.0
2023-05-01 12:00:00,29.02,29.02,29.02,29.02,5600.0,27.9837,27.9837,27.9837,27.9837,5600.0
2023-05-01 12:30:00,29.02,29.04,29.02,29.02,23069.0,27.9837,28.003,27.9837,27.9837,23069.0
2023-05-01 13:00:00,29.01,29.01,29.0,29.0,2300.0,27.9741,27.9741,27.9644,27.9644,2300.0
2023-05-01 13:30:00,28.99,28.99,28.98,28.98,1700.0,27.9548,27.9548,27.9451,27.9451,1700.0
2023-05-01 14:00:00,28.98,28.98,28.98,28.98,1000.0,27.9451,27.9451,27.9451,27.9451,1000.0
2023-05-01 14:30:00,28.98,28.98,28.96,28.97,17888.0,27.9451,27.9451,27.9259,27.9355,17888.0
2023-05-01 15:00:00,28.98,28.98,28.97,28.98,22415.0,27.9451,27.9451,27.9355,27.9451,22415.0
2023-05-01 15:30:00,28.97,28.98,28.94,28.95,132974.0,27.9355,27.9451,27.9066,27.9162,132974.0
2023-05-02 09:30:00,28.8,28.86,28.76,28.76,58870.0,27.7716,27.8294,27.733,27.733,58870.0
2023-05-02 10:00:00,28.77,28.79,28.75,28.75,94094.0,27.7426,27.7619,27.7234,27.7234,94094.0
2023-05-02 10:30:00,28.76,28.79,28.75,28.75,61732.0,27.733,27.7619,27.7234,27.7234,61732.0
2023-05-02 11:00:00,28.76,28.79,28.75,28.76,53809.0,27.733,27.7619,27.7234,27.733,53809.0
2023-05-02 11:30:00,28.76,28.81,28.76,28.81,91679.0,27.733,27.7812,27.733,27.7812,91679.0
2023-05-02 12:00:00,28.81,28.82,28.81,28.81,10679.0,27.7812,27.7909,27.7812,27.7812,10679.0
2023-05-02 12:30:00,28.81,28.82,28.81,28.82,9870.0,27.7812,27.7909,27.7812,27.7909,9870.0
2023-05-02 13:00:00,28.82,28.84,28.82,28.84,65819.0,27.7909,27.8101,27.7909,27.8101,65819.0
2023-05-02 13:30:00,28.84,28.86,28.84,28.86,20620.0,27.8101,27.8294,27.8101,27.8294,20620.0
2023-05-02 14:00:00,28.85,28.85,28.82,28.83,30499.0,27.8198,27.8198,27.7909,27.8005,30499.0
2023-05-02 14:30:00,28.84,28.85,28.82,28.85,22722.0,27.8101,27.8198,27.7909,27.8198,22722.0
2023-05-02 15:00:00,28.86,28.86,28.85,28.86,18199.0,27.8294,27.8294,27.8198,27.8294,18199.0
2023-05-02 15:30:00,28.86,28.86,28.82,28.83,161224.0,27.8294,27.8294,27.7909,27.8005,161224.0
2023-05-03 09:30:00,28.87,28.91,28.87,28.88,70050.0,27.8391,27.8776,27.8391,27.8487,70050.0
2023-05-03 10:00:00,28.89,28.9,28.88,28.89,38681.0,27.8584,27.868,27.8487,27.8584,38681.0
2023-05-03 10:30:00,28.89,28.93,28.89,28.93,26113.0,27.8584,27.8969,27.8584,27.8969,26113.0
2023-05-03 11:00:00,28.92,28.92,28.91,28.92,16130.0,27.8873,27.8873,27.8776,27.8873,16130.0
2023-05-03 11:30:00,28.92,28.92,28.87,28.9,104073.0,27.8873,27.8873,27.8391,27.868,104073.0
2023-05-03 12:00:00,28.9,28.91,28.89,28.91,10160.0,27.868,27.8776,27.8584,27.8776,10160.0
2023-05-03 12:30:00,28.91,28.91,28.89,28.91,15658.0,27.8776,27.8776,27.8584,27.8776,15658.0
2023-05-03 13:00:00,28.91,28.91,28.9,28.91,17208.0,27.8776,27.8776,27.868,27.8776,17208.0
2023-05-03 13:30:00,28.91,28.91,28.89,28.89,10996.0,27.8776,27.8776,27.8584,27.8584,10996.0
2023-05-03 14:00:00,28.92,28.96,28.89,28.95,61007.0,27.8873,27.9259,27.8584,27.9162,61007.0
2023-05-03 14:30:00,28.94,28.94,28.86,28.91,55438.0,27.9066,27.9066,27.8294,27.8776,55438.0
2023-05-03 15:00:00,28.9,28.91,28.82,28.85,25385.0,27.868,27.8776,27.7909,27.8198,25385.0
2023-05-03 15:30:00,28.84,28.84,28.82,28.84,38908.0,27.8101,27.8101,27.7909,27.8101,38908.0
2023-05-04 09:30:00,29.03,29.2,29.03,29.19,154279.0,27.9934,28.1573,27.9934,28.1476,154279.0
2023-05-04 10:00:00,29.19,29.19,29.14,29.14,88155.0,28.1476,28.1476,28.0994,28.0994,88155.0
2023-05-04 10:30:00,29.13,29.14,29.1,29.11,91305.0,28.0898,28.0994,28.0609,28.0705,91305.0
2023-05-04 11:00:00,29.11,29.13,29.09,29.09,85161.0,28.0705,28.0898,28.0512,28.0512,85161.0
2023-05-04 11:30:00,29.09,29.13,29.09,29.12,98341.0,28.0512,28.0898,28.0512,28.0801,98341.0
2023-05-04 12:00:00,29.12,29.16,29.11,29.14,92671.0,28.0801,28.1187,28.0705,28.0994,92671.0
2023-05-04 12:30:00,29.14,29.16,29.14,29.16,33243.0,28.0994,28.1187,28.0994,28.1187,33243.0
2023-05-04 13:00:00,29.16,29.18,29.16,29.18,14599.0,28.1187,28.138,28.1187,28.138,14599.0
2023-05-04 13:30:00,29.18,29.2,29.18,29.2,90530.0,28.138,28.1573,28.138,28.1573,90530.0
2023-05-04 14:00:00,29.2,29.2,29.16,29.16,78066.0,28.1573,28.1573,28.1187,28.1187,78066.0
2023-05-04 14:30:00,29.16,29.18,29.16,29.18,26342.0,28.1187,28.138,28.1187,28.138,26342.0
2023-05-04 15:00:00,29.18,29.19,29.18,29.18,48347.0,28.138,28.1476,28.138,28.138,48347.0
2023-05-04 15:30:00,29.18,29.2,29.16,29.17,105922.0,28.138,28.1573,28.1187,28.1284,105922.0
2023-05-05 09:30:00,29.0,29.04,28.98,29.03,54787.0,27.9644,28.003,27.9451,27.9934,54787.0
2023-05-05 10:00:00,29.04,29.07,29.02,29.07,32240.0,28.003,28.0319,27.9837,28.0319,32240.0
2023-05-05 10:30:00,29.07,29.07,29.04,29.04,25027.0,28.0319,28.0319,28.003,28.003,25027.0
2023-05-05 11:00:00,29.05,29.08,29.05,29.08,15265.0,28.0126,28.0416,28.0126,28.0416,15265.0
2023-05-05 11:30:00,29.09,29.1,29.09,29.1,9173.0,28.0512,28.0609,28.0512,28.0609,9173.0
2023-05-05 12:00:00,29.1,29.1,29.09,29.09,2101.0,28.0609,28.0609,28.0512,28.0512,2101.0
2023-05-05 12:30:00,29.1,29.11,29.09,29.11,22727.0,28.0609,28.0705,28.0512,28.0705,22727.0
2023-05-05 13:00:00,29.11,29.12,29.11,29.11,12051.0,28.0705,28.0801,28.0705,28.0705,12051.0
2023-05-05 13:30:00,29.11,29.11,29.09,29.09,44467.0,28.0705,28.0705,28.0512,28.0512,44467.0
2023-05-05 14:00:00,29.09,29.11,29.09,29.11,17403.0,28.0512,28.0705,28.0512,28.0705,17403.0
2023-05-05 14:30:00,29.11,29.13,29.11,29.13,8393.0,28.0705,28.0898,28.0705,28.0898,8393.0
2023-05-05 15:00:00,29.13,29.13,29.12,29.13,5312.0,28.0898,28.0898,28.0801,28.0898,5312.0
2023-05-05 15:30:00,29.13,29.13,29.11,29.12,65901.0,28.0898,28.0898,28.0705,28.0801,65901.0
2023-05-08 09:30:00,29.44,29.44,29.4,29.41,37884.0,28.3887,28.3887,28.3502,28.3598,37884.0
2023-05-08 10:00:00,29.42,29.42,29.34,29.34,69854.0,28.3694,28.3694,28.2923,28.2923,69854.0
2023-05-08 10:30:00,29.35,29.35,29.34,29.34,24675.0,28.3019,28.3019,28.2923,28.2923,24675.0
2023-05-08 11:00:00,29.34,29.34,29.32,29.33,38967.0,28.2923,28.2923,28.273,28.2827,38967.0
2023-05-08 11:30:00,29.33,29.34,29.33,29.34,53390.0,28.2827,28.2923,28.2827,28.2923,53390.0
2023-05-08 12:00:00,29.33,29.35,29.32,29.34,112117.0,28.2827,28.3019,28.273,28.2923,112117.0
2023-05-08 12:30:00,29.35,29.35,29.34,29.34,13436.0,28.3019,28.3019,28.2923,28.2923,13436.0
2023-05-08 13:00:00,29.34,29.36,29.34,29.36,6223.0,28.2923,28.3116,28.2923,28.3116,6223.0
2023-05-08 13:30:00,29.35,29.35,29.34,29.34,16020.0,28.3019,28.3019,28.2923,28.2923,16020.0
2023-05-08 14:00:00,29.34,29.35,29.32,29.34,94267.0,28.2923,28.3019,28.273,28.2923,94267.0
2023-05-08 14:30:00,29.33,29.35,29.32,29.35,67522.0,28.2827,28.3019,28.273,28.3019,67522.0
2023-05-08 15:00:00,29.36,29.36,29.35,29.35,13724.0,28.3116,28.3116,28.3019,28.3019,13724.0
2023-05-08 15:30:00,29.34,29.36,29.34,29.35,66315.0,28.2923,28.3116,28.2923,28.3019,66315.0
2023-05-09 09:30:00,29.07,29.15,29.04,29.15,88985.0,28.0319,28.1091,28.003,28.1091,88985.0
2023-05-09 10:00:00,29.16,29.16,29.12,29.14,10751.0,28.1187,28.1187,28.0801,28.0994,10751.0
2023-05-09 10:30:00,29.14,29.17,29.14,29.16,32765.0,28.0994,28.1284,28.0994,28.1187,32765.0
2023-05-09 11:00:00,29.16,29.16,29.13,29.13,27108.0,28.1187,28.1187,28.0898,28.0898,27108.0
2023-05-09 11:30:00,29.12,29.15,29.11,29.14,73198.0,28.0801,28.1091,28.0705,28.0994,73198.0
2023-05-09 12:00:00,29.14,29.16,29.14,29.16,23053.0,28.0994,28.1187,28.0994,28.1187,23053.0
2023-05-09 12:30:00,29.15,29.15,29.13,29.14,8468.0,28.1091,28.1091,28.0898,28.0994,8468.0
2023-05-09 13:00:00,29.14,29.17,29.14,29.17,7302.0,28.0994,28.1284,28.0994,28.1284,7302.0
2023-05-09 13:30:00,29.17,29.17,29.16,29.17,13554.0,28.1284,28.1284,28.1187,28.1284,13554.0
2023-05-09 14:00:00,29.18,29.18,29.17,29.17,5261.0,28.138,28.138,28.1284,28.1284,5261.0
2023-05-09 14:30:00,29.18,29.18,29.16,29.16,41026.0,28.138,28.138,28.1187,28.1187,41026.0
2023-05-09 15:00:00,29.17,29.18,29.17,29.18,12876.0,28.1284,28.138,28.1284,28.138,12876.0
2023-05-09 15:30:00,29.18,29.18,29.16,29.16,70536.0,28.138,28.138,28.1187,28.1187,70536.0
2023-05-10 09:30:00,28.92,28.94,28.89,28.93,101707.0,27.8873,27.9066,27.8584,27.8969,101707.0
2023-05-10 10:00:00,28.93,28.94,28.9,28.91,30213.0,27.8969,27.9066,27.868,27.8776,30213.0
2023-05-10 10:30:00,28.91,28.91,28.8,28.82,43462.0,27.8776,27.8776,27.7716,27.7909,43462.0
2023-05-10 11:00:00,28.84,28.86,28.83,28.86,12728.0,27.8101,27.8294,27.8005,27.8294,12728.0
2023-05-10 11:30:00,28.84,28.86,28.83,28.83,107478.0,27.8101,27.8294,27.8005,27.8005,107478.0
2023-05-10 12:00:00,28.83,28.84,28.82,28.83,14929.0,27.8005,27.8101,27.7909,27.8005,14929.0
2023-05-10 12:30:00,28.83,28.84,28.81,28.81,19136.0,27.8005,27.8101,27.7812,27.7812,19136.0
2023-05-10 13:00:00,28.81,28.82,28.79,28.79,15558.0,27.7812,27.7909,27.7619,27.7619,15558.0
2023-05-10 13:30:00,28.79,28.84,28.78,28.84,58150.0,27.7619,27.8101,27.7523,27.8101,58150.0
2023-05-10 14:00:00,28.83,28.86,28.83,28.86,35193.0,27.8005,27.8294,27.8005,27.8294,35193.0
2023-05-10 14:30:00,28.86,28.89,28.86,28.88,32708.0,27.8294,27.8584,27.8294,27.8487,32708.0
2023-05-10 15:00:00,28.88,28.9,28.88,28.9,20886.0,27.8487,27.868,27.8487,27.868,20886.0
2023-05-10 15:30:00,28.89,28.92,28.89,28.91,173878.0,27.8584,27.8873,27.8584,27.8776,173878.0
2023-05-11 09:30:00,28.77,28.82,28.72,28.72,123039.0,27.7426,27.7909,27.6944,27.6944,123039.0
2023-05-11 10:00:00,28.72,28.73,28.68,28.71,28456.0,27.6944,27.7041,27.6559,27.6848,28456.0
2023-05-11 10:30:00,28.71,28.73,28.7,28.72,24965.0,27.6848,27.7041,27.6751,27.6944,24965.0
2023-05-11 11:00:00,28.73,28.73,28.72,28.73,18376.0,27.7041,27.7041,27.6944,27.7041,18376.0
2023-05-11 11:30:00,28.73,28.75,28.72,28.74,13010.0,27.7041,27.7234,27.6944,27.7137,13010.0
2023-05-11 12:00:00,28.74,28.76,28.73,28.75,13575.0,27.7137,27.733,27.7041,27.7234,13575.0
2023-05-11 12:30:00,28.75,28.77,28.75,28.77,7023.0,27.7234,27.7426,27.7234,27.7426,7023.0
2023-05-11 13:00:00,28.77,28.8,28.77,28.79,21489.0,27.7426,27.7716,27.7426,27.7619,21489.0
2023-05-11 13:30:00,28.78,28.8,28.76,28.79,17643.0,27.7523,27.7716,27.733,27.7619,17643.0
2023-05-11 14:00:00,28.79,28.8,28.78,28.8,8465.0,27.7619,27.7716,27.7523,27.7716,8465.0
2023-05-11 14:30:00,28.8,28.81,28.8,28.8,18161.0,27.7716,27.7812,27.7716,27.7716,18161.0
2023-05-11 15:00:00,28.8,28.8,28.78,28.79,13620.0,27.7716,27.7716,27.7523,27.7619,13620.0
2023-05-11 15:30:00,28.8,28.83,28.79,28.83,151094.0,27.7716,27.8005,27.7619,27.8005,151094.0
2023-05-12 09:30:00,28.37,28.37,28.28,28.29,65449.0,27.3569,27.3569,27.2701,27.2798,65449.0
2023-05-12 10:00:00,28.29,28.3,28.24,28.24,64108.0,27.2798,27.2894,27.2316,27.2316,64108.0
2023-05-12 10:30:00,28.23,28.23,28.22,28.23,58268.0,27.2219,27.2219,27.2123,27.2219,58268.0
2023-05-12 11:00:00,28.23,28.25,28.2,28.2,30406.0,27.2219,27.2412,27.193,27.193,30406.0
2023-05-12 11:30:00,28.2,28.21,28.2,28.2,36453.0,27.193,27.2026,27.193,27.193,36453.0
2023-05-12 12:00:00,28.2,28.2,28.18,28.18,82791.0,27.193,27.193,27.1737,27.1737,82791.0
2023-05-12 12:30:00,28.18,28.2,28.16,28.2,71613.0,27.1737,27.193,27.1544,27.193,71613.0
2023-05-12 13:00:00,28.2,28.22,28.2,28.22,8593.0,27.193,27.2123,27.193,27.2123,8593.0
2023-05-12 13:30:00,28.21,28.21,28.18,28.18,51586.0,27.2026,27.2026,27.1737,27.1737,51586.0
2023-05-12 14:00:00,28.17,28.18,28.16,28.18,39035.0,27.1641,27.1737,27.1544,27.1737,39035.0
2023-05-12 14:30:00,28.17,28.18,28.17,28.18,18346.0,27.1641,27.1737,27.1641,27.1737,18346.0
2023-05-12 15:00:00,28.18,28.18,28.18,28.18,5540.0,27.1737,27.1737,27.1737,27.1737,5540.0
2023-05-12 15:30:00,28.18,28.2,28.18,28.2,168131.0,27.1737,27.193,27.1737,27.193,168131.0
2023-05-15 09:30:00,28.74,28.79,28.7,28.74,249603.0,27.7137,27.7619,27.6751,27.7137,249603.0
2023-05-15 10:00:00,28.74,28.79,28.73,28.79,58117.0,27.7137,27.7619,27.7041,27.7619,58117.0
2023-05-15 10:30:00,28.79,28.81,28.79,28.81,19749.0,27.7619,27.7812,27.7619,27.7812,19749.0
2023-05-15 11:00:00,28.81,28.86,28.81,28.85,42373.0,27.7812,27.8294,27.7812,27.8198,42373.0
2023-05-15 11:30:00,28.84,28.88,28.84,28.88,56616.0,27.8101,27.8487,27.8101,27.8487,56616.0
2023-05-15 12:00:00,28.88,28.88,28.86,28.86,18802.0,27.8487,27.8487,27.8294,27.8294,18802.0
2023-05-15 12:30:00,28.86,28.89,28.86,28.89,7574.0,27.8294,27.8584,27.8294,27.8584,7574.0
2023-05-15 13:00:00,28.89,28.91,28.88,28.89,36607.0,27.8584,27.8776,27.8487,27.8584,36607.0
2023-05-15 13:30:00,28.89,28.91,28.87,28.91,18570.0,27.8584,27.8776,27.8391,27.8776,18570.0
2023-05-15 14:00:00,28.91,28.91,28.9,28.91,9995.0,27.8776,27.8776,27.868,27.8776,9995.0
2023-05-15 14:30:00,28.91,28.91,28.89,28.89,7010.0,27.8776,27.8776,27.8584,27.8584,7010.0
2023-05-15 15:00:00,28.89,28.92,28.89,28.91,51567.0,27.8584,27.8873,27.8584,27.8776,51567.0
2023-05-15 15:30:00,28.91,28.92,28.89,28.9,163667.0,27.8776,27.8873,27.8584,27.868,163667.0
2023-05-16 09:30:00,28.52,28.6,28.5,28.56,57453.0,27.5016,27.5787,27.4823,27.5401,57453.0
2023-05-16 10:00:00,28.55,28.55,28.5,28.5,15112.0,27.5305,27.5305,27.4823,27.4823,15112.0
2023-05-16 10:30:00,28.51,28.52,28.49,28.51,26219.0,27.4919,27.5016,27.4726,27.4919,26219.0
2023-05-16 11:00:00,28.52,28.52,28.5,28.52,39012.0,27.5016,27.5016,27.4823,27.5016,39012.0
2023-05-16 11:30:00,28.52,28.54,28.5,28.52,36856.0,27.5016,27.5209,27.4823,27.5016,36856.0
2023-05-16 12:00:00,28.51,28.51,28.5,28.5,18322.0,27.4919,27.4919,27.4823,27.4823,18322.0
2023-05-16 12:30:00,28.5,28.5,28.46,28.47,13132.0,27.4823,27.4823,27.4437,27.4534,13132.0
2023-05-16 13:00:00,28.47,28.47,28.45,28.45,19626.0,27.4534,27.4534,27.4341,27.4341,19626.0
2023-05-16 13:30:00,28.45,28.46,28.44,28.45,47325.0,27.4341,27.4437,27.4244,27.4341,47325.0
2023-05-16 14:00:00,28.45,28.47,28.45,28.47,29624.0,27.4341,27.4534,27.4341,27.4534,29624.0
2023-05-16 14:30:00,28.47,28.48,28.46,28.48,26545.0,27.4534,27.463,27.4437,27.463,26545.0
2023-05-16 15:00:00,28.48,28.5,28.47,28.5,86302.0,27.463,27.4823,27.4534,27.4823,86302.0
2023-05-16 15:30:00,28.5,28.51,28.48,28.5,71489.0,27.4823,27.4919,27.463,27.4823,71489.0
2023-05-17 09:30:00,28.29,28.31,28.21,28.23,129869.0,27.2798,27.2991,27.2026,27.2219,129869.0
2023-05-17 10:00:00,28.23,28.25,28.2,28.25,106328.0,27.2219,27.2412,27.193,27.2412,106328.0
2023-05-17 10:30:00,28.25,28.25,28.23,28.24,102892.0,27.2412,27.2412,27.2219,27.2316,102892.0
2023-05-17 11:00:00,28.24,28.24,28.2,28.23,52726.0,27.2316,27.2316,27.193,27.2219,52726.0
2023-05-17 11:30:00,28.23,28.25,28.21,28.23,102731.0,27.2219,27.2412,27.2026,27.2219,102731.0
2023-05-17 12:00:00,28.24,28.25,28.23,28.23,67524.0,27.2316,27.2412,27.2219,27.2219,67524.0
2023-05-17 12:30:00,28.24,28.27,28.24,28.26,144529.0,27.2316,27.2605,27.2316,27.2509,144529.0
2023-05-17 13:00:00,28.25,28.28,28.25,28.28,213937.0,27.2412,27.2701,27.2412,27.2701,213937.0
2023-05-17 13:30:00,28.28,28.3,28.27,28.27,135423.0,27.2701,27.2894,27.2605,27.2605,135423.0
2023-05-17 14:00:00,28.28,28.28,28.26,28.26,22930.0,27.2701,27.2701,27.2509,27.2509,22930.0
2023-05-17 14:30:00,28.27,28.27,28.27,28.27,21296.0,27.2605,27.2605,27.2605,27.2605,21296.0
2023-05-17 15:00:00,28.27,28.27,28.26,28.27,23099.0,27.2605,27.2605,27.2509,27.2605,23099.0
2023-05-17 15:30:00,28.27,28.27,28.25,28.27,133204.0,27.2605,27.2605,27.2412,27.2605,133204.0
2023-05-18 09:30:00,28.1,28.1,28.0,28.01,63612.0,27.0966,27.0966,27.0001,27.0098,63612.0
2023-05-18 10:00:00,28.01,28.04,27.98,28.04,94065.0,27.0098,27.0387,26.9809,27.0387,94065.0
2023-05-18 10:30:00,28.04,28.05,28.02,28.02,23819.0,27.0387,27.0484,27.0194,27.0194,23819.0
2023-05-18 11:00:00,28.02,28.03,28.0,28.03,26997.0,27.0194,27.0291,27.0001,27.0291,26997.0
2023-05-18 11:30:00,28.03,28.06,28.02,28.06,13710.0,27.0291,27.058,27.0194,27.058,13710.0
2023-05-18 12:00:00,28.06,28.07,28.0,28.02,39321.0,27.058,27.0676,27.0001,27.0194,39321.0
2023-05-18 12:30:00,28.01,28.02,27.98,28.0,63658.0,27.0098,27.0194,26.9809,27.0001,63658.0
2023-05-18 13:00:00,28.01,28.02,28.0,28.02,32385.0,27.0098,27.0194,27.0001,27.0194,32385.0
2023-05-18 13:30:00,28.01,28.01,27.97,27.97,12958.0,27.0098,27.0098,26.9712,26.9712,12958.0
2023-05-18 14:00:00,27.97,28.0,27.97,28.0,11202.0,26.9712,27.0001,26.9712,27.0001,11202.0
2023-05-18 14:30:00,28.0,28.0,27.98,28.0,20777.0,27.0001,27.0001,26.9809,27.0001,20777.0
2023-05-18 15:00:00,28.0,28.03,28.0,28.02,14499.0,27.0001,27.0291,27.0001,27.0194,14499.0
2023-05-18 15:30:00,28.02,28.02,28.0,28.02,332112.0,27.0194,27.0194,27.0001,27.0194,332112.0
2023-05-19 09:30:00,28.1,28.14,28.09,28.1,51515.0,27.0966,27.1351,27.0869,27.0966,51515.0
2023-05-19 10:00:00,28.09,28.12,28.07,28.12,38089.0,27.0869,27.1159,27.0676,27.1159,38089.0
2023-05-19 10:30:00,28.11,28.11,28.08,28.09,43804.0,27.1062,27.1062,27.0773,27.0869,43804.0
2023-05-19 11:00:00,28.09,28.18,28.07,28.16,25968.0,27.0869,27.1737,27.0676,27.1544,25968.0
2023-05-19 11:30:00,28.16,28.16,28.12,28.12,43196.0,27.1544,27.1544,27.1159,27.1159,43196.0
2023-05-19 12:00:00,28.11,28.11,28.11,28.11,2378.0,27.1062,27.1062,27.1062,27.1062,2378.0
2023-05-19 12:30:00,28.1,28.14,28.1,28.14,3787.0,27.0966,27.1351,27.0966,27.1351,3787.0
2023-05-19 13:00:00,28.14,28.15,28.13,28.14,19783.0,27.1351,27.1448,27.1255,27.1351,19783.0
2023-05-19 13:30:00,28.14,28.16,28.14,28.14,6383.0,27.1351,27.1544,27.1351,27.1351,6383.0
2023-05-19 14:00:00,28.14,28.14,28.12,28.13,5204.0,27.1351,27.1351,27.1159,27.1255,5204.0
2023-05-19 14:30:00,28.12,28.12,28.11,28.12,8168.0,27.1159,27.1159,27.1062,27.1159,8168.0
2023-05-19 15:00:00,28.12,28.12,28.11,28.11,5000.0,27.1159,27.1159,27.1062,27.1062,5000.0
2023-05-19 15:30:00,28.11,28.14,28.1,28.14,57813.0,27.1062,27.1351,27.0966,27.1351,57813.0
2023-05-22 09:30:00,28.18,28.3,28.18,28.25,75850.0,27.1737,27.2894,27.1737,27.2412,75850.0
2023-05-22 10:00:00,28.24,28.24,28.2,28.21,33973.0,27.2316,27.2316,27.193,27.2026,33973.0
2023-05-22 10:30:00,28.22,28.23,28.21,28.21,12331.0,27.2123,27.2219,27.2026,27.2026,12331.0
2023-05-22 11:00:00,28.21,28.22,28.16,28.17,35196.0,27.2026,27.2123,27.1544,27.1641,35196.0
2023-05-22 11:30:00,28.17,28.18,28.16,28.18,13600.0,27.1641,27.1737,27.1544,27.1737,13600.0
2023-05-22 12:00:00,28.18,28.19,28.18,28.19,16495.0,27.1737,27.1834,27.1737,27.1834,16495.0
2023-05-22 12:30:00,28.2,28.2,28.19,28.19,24559.0,27.193,27.193,27.1834,27.1834,24559.0
2023-05-22 13:00:00,28.2,28.2,28.19,28.2,13520.0,27.193,27.193,27.1834,27.193,13520.0
2023-05-22 13:30:00,28.2,28.2,28.2,28.2,2318.0,27.193,27.193,27.193,27.193,2318.0
2023-05-22 14:00:00,28.2,28.22,28.2,28.21,1700.0,27.193,27.2123,27.193,27.2026,1700.0
2023-05-22 14:30:00,28.21,28.21,28.2,28.2,4096.0,27.2026,27.2026,27.193,27.193,4096.0
2023-05-22 15:00:00,28.21,28.21,28.2,28.2,4833.0,27.2026,27.2026,27.193,27.193,4833.0
2023-05-22 15:30:00,28.2,28.2,28.18,28.19,24892.0,27.193,27.193,27.1737,27.1834,24892.0
2023-05-23 09:30:00,27.75,27.77,27.71,27.77,100794.0,26.7591,26.7784,26.7205,26.7784,100794.0
2023-05-23 10:00:00,27.77,27.8,27.77,27.78,12590.0,26.7784,26.8073,26.7784,26.788,12590.0
2023-05-23 10:30:00,27.78,27.79,27.76,27.77,19240.0,26.788,26.7976,26.7687,26.7784,19240.0
2023-05-23 11:00:00,27.77,27.77,27.73,27.75,47024.0,26.7784,26.7784,26.7398,26.7591,47024.0
2023-05-23 11:30:00,27.75,27.76,27.74,27.75,66200.0,26.7591,26.7687,26.7494,26.7591,66200.0
2023-05-23 12:00:00,27.75,27.75,27.7,27.7,15559.0,26.7591,26.7591,26.7109,26.7109,15559.0
2023-05-23 12:30:00,27.7,27.7,27.68,27.7,36628.0,26.7109,26.7109,26.6916,26.7109,36628.0
2023-05-23 13:00:00,27.7,27.71,27.68,27.68,11320.0,26.7109,26.7205,26.6916,26.6916,11320.0
2023-05-23 13:30:00,27.67,27.68,27.67,27.68,30955.0,26.6819,26.6916,26.6819,26.6916,30955.0
2023-05-23 14:00:00,27.68,27.69,27.66,27.66,15300.0,26.6916,26.7012,26.6723,26.6723,15300.0
2023-05-23 14:30:00,27.66,27.66,27.6,27.63,224154.0,26.6723,26.6723,26.6144,26.6434,224154.0
2023-05-23 15:00:00,27.64,27.64,27.61,27.61,52946.0,26.653,26.653,26.6241,26.6241,52946.0
2023-05-23 15:30:00,27.61,27.62,27.6,27.62,95798.0,26.6241,26.6337,26.6144,26.6337,95798.0
2023-05-24 09:30:00,27.32,27.32,27.22,27.22,96247.0,26.3444,26.3444,26.248,26.248,96247.0
2023-05-24 10:00:00,27.22,27.23,27.18,27.18,101271.0,26.248,26.2576,26.2094,26.2094,101271.0
2023-05-24 10:30:00,27.17,27.18,27.16,27.17,58185.0,26.1998,26.2094,26.1901,26.1998,58185.0
2023-05-24 11:00:00,27.17,27.2,27.16,27.2,49556.0,26.1998,26.2287,26.1901,26.2287,49556.0
2023-05-24 11:30:00,27.2,27.2,27.18,27.18,16862.0,26.2287,26.2287,26.2094,26.2094,16862.0
2023-05-24 12:00:00,27.17,27.17,27.14,27.14,16420.0,26.1998,26.1998,26.1709,26.1709,16420.0
2023-05-24 12:30:00,27.15,27.18,27.15,27.17,92267.0,26.1805,26.2094,26.1805,26.1998,92267.0
2023-05-24 13:00:00,27.17,27.18,27.16,27.16,34145.0,26.1998,26.2094,26.1901,26.1901,34145.0
2023-05-24 13:30:00,27.16,27.18,27.15,27.15,29867.0,26.1901,26.2094,26.1805,26.1805,29867.0
2023-05-24 14:00:00,27.14,27.16,27.14,27.14,82400.0,26.1709,26.1901,26.1709,26.1709,82400.0
2023-05-24 14:30:00,27.14,27.18,27.14,27.17,39627.0,26.1709,26.2094,26.1709,26.1998,39627.0
2023-05-24 15:00:00,27.16,27.19,27.16,27.18,49996.0,26.1901,26.2191,26.1901,26.2094,49996.0
2023-05-24 15:30:00,27.18,27.2,27.18,27.18,120229.0,26.2094,26.2287,26.2094,26.2094,120229.0
2023-05-25 09:30:00,27.14,27.19,27.08,27.12,121803.0,26.1709,26.2191,26.113,26.1516,121803.0
2023-05-25 10:00:00,27.11,27.13,27.07,27.08,74815.0,26.1419,26.1612,26.1034,26.113,74815.0
2023-05-25 10:30:00,27.08,27.11,27.08,27.09,66926.0,26.113,26.1419,26.113,26.1226,66926.0
2023-05-25 11:00:00,27.1,27.1,27.04,27.04,89079.0,26.1323,26.1323,26.0744,26.0744,89079.0
2023-05-25 11:30:00,27.03,27.03,26.98,27.0,128217.0,26.0648,26.0648,26.0166,26.0359,128217.0
2023-05-25 12:00:00,27.0,27.04,27.0,27.04,208399.0,26.0359,26.0744,26.0359,26.0744,208399.0
2023-05-25 12:30:00,27.04,27.05,27.03,27.03,96801.0,26.0744,26.0841,26.0648,26.0648,96801.0
2023-05-25 13:00:00,27.02,27.05,27.01,27.05,49693.0,26.0551,26.0841,26.0455,26.0841,49693.0
2023-05-25 13:30:00,27.05,27.05,27.02,27.05,60770.0,26.0841,26.0841,26.0551,26.0841,60770.0
2023-05-25 14:00:00,27.06,27.06,27.02,27.04,59544.0,26.0937,26.0937,26.0551,26.0744,59544.0
2023-05-25 14:30:00,27.04,27.04,27.0,27.02,93016.0,26.0744,26.0744,26.0359,26.0551,93016.0
2023-05-25 15:00:00,27.02,27.02,27.0,27.02,57569.0,26.0551,26.0551,26.0359,26.0551,57569.0
2023-05-25 15:30:00,27.01,27.02,27.0,27.0,118888.0,26.0455,26.0551,26.0359,26.0359,118888.0
2023-05-26 09:30:00,27.11,27.26,27.11,27.23,96712.0,26.1419,26.2866,26.1419,26.2576,96712.0
2023-05-26 10:00:00,27.23,27.33,27.23,27.32,71927.0,26.2576,26.3541,26.2576,26.3444,71927.0
2023-05-26 10:30:00,27.32,27.32,27.28,27.3,72193.0,26.3444,26.3444,26.3059,26.3251,72193.0
2023-05-26 11:00:00,27.3,27.31,27.25,27.25,16978.0,26.3251,26.3348,26.2769,26.2769,16978.0
2023-05-26 11:30:00,27.25,27.27,27.24,27.27,19137.0,26.2769,26.2962,26.2673,26.2962,19137.0
2023-05-26 12:00:00,27.27,27.29,27.27,27.29,6987.0,26.2962,26.3155,26.2962,26.3155,6987.0
2023-05-26 12:30:00,27.29,27.3,27.27,27.28,11922.0,26.3155,26.3251,26.2962,26.3059,11922.0
2023-05-26 13:00:00,27.28,27.29,27.27,27.28,16668.0,26.3059,26.3155,26.2962,26.3059,16668.0
2023-05-26 13:30:00,27.28,27.28,27.25,27.27,16303.0,26.3059,26.3059,26.2769,26.2962,16303.0
2023-05-26 14:00:00,27.27,27.27,27.25,27.27,11542.0,26.2962,26.2962,26.2769,26.2962,11542.0
2023-05-26 14:30:00,27.27,27.27,27.27,27.27,2678.0,26.2962,26.2962,26.2962,26.2962,2678.0
2023-05-26 15:00:00,27.27,27.28,27.27,27.27,5963.0,26.2962,26.3059,26.2962,26.2962,5963.0
2023-05-26 15:30:00,27.27,27.28,27.26,27.28,86412.0,26.2962,26.3059,26.2866,26.3059,86412.0
2023-05-30 09:30:00,27.0,27.0,26.9,26.9,134482.0,26.0359,26.0359,25.9394,25.9394,134482.0
2023-05-30 10:00:00,26.89,26.93,26.87,26.89,77616.0,25.9298,25.9684,25.9105,25.9298,77616.0
2023-05-30 10:30:00,26.9,26.93,26.89,26.89,38281.0,25.9394,25.9684,25.9298,25.9298,38281.0
2023-05-30 11:00:00,26.89,26.9,26.88,26.9,18350.0,25.9298,25.9394,25.9201,25.9394,18350.0
2023-05-30 11:30:00,26.9,26.9,26.86,26.87,16851.0,25.9394,25.9394,25.9009,25.9105,16851.0
2023-05-30 12:00:00,26.88,26.89,26.88,26.89,20831.0,25.9201,25.9298,25.9201,25.9298,20831.0
2023-05-30 12:30:00,26.89,26.89,26.88,26.88,23560.0,25.9298,25.9298,25.9201,25.9201,23560.0
2023-05-30 13:00:00,26.87,26.87,26.86,26.86,30784.0,25.9105,25.9105,25.9009,25.9009,30784.0
2023-05-30 13:30:00,26.86,26.87,26.84,26.84,26988.0,25.9009,25.9105,25.8816,25.8816,26988.0
2023-05-30 14:00:00,26.84,26.87,26.84,26.86,53932.0,25.8816,25.9105,25.8816,25.9009,53932.0
2023-05-30 14:30:00,26.86,26.88,26.86,26.88,26757.0,25.9009,25.9201,25.9009,25.9201,26757.0
2023-05-30 15:00:00,26.88,26.89,26.88,26.89,41479.0,25.9201,25.9298,25.9201,25.9298,41479.0
2023-05-30 15:30:00,26.89,26.9,26.89,26.9,62165.0,25.9298,25.9394,25.9298,25.9394,62165.0
2023-05-31 09:30:00,26.67,26.7,26.64,26.67,136758.0,25.7176,25.7466,25.6887,25.7176,136758.0
2023-05-31 10:00:00,26.67,26.67,26.58,26.58,119855.0,25.7176,25.7176,25.6309,25.6309,119855.0
2023-05-31 10:30:00,26.59,26.63,26.59,26.59,35523.0,25.6405,25.6791,25.6405,25.6405,35523.0
2023-05-31 11:00:00,26.59,26.59,26.55,26.55,70567.0,25.6405,25.6405,25.6019,25.6019,70567.0
2023-05-31 11:30:00,26.55,26.57,26.55,26.56,77728.0,25.6019,25.6212,25.6019,25.6116,77728.0
2023-05-31 12:00:00,26.56,26.57,26.55,26.55,40048.0,25.6116,25.6212,25.6019,25.6019,40048.0
2023-05-31 12:30:00,26.55,26.6,26.55,26.57,46879.0,25.6019,25.6501,25.6019,25.6212,46879.0
2023-05-31 13:00:00,26.58,26.59,26.56,26.59,16957.0,25.6309,25.6405,25.6116,25.6405,16957.0
2023-05-31 13:30:00,26.61,26.67,26.61,26.66,22148.0,25.6598,25.7176,25.6598,25.708,22148.0
2023-05-31 14:00:00,26.66,26.7,26.66,26.7,15043.0,25.708,25.7466,25.708,25.7466,15043.0
2023-05-31 14:30:00,26.7,26.7,26.68,26.7,40196.0,25.7466,25.7466,25.7273,25.7466,40196.0
2023-05-31 15:00:00,26.7,26.7,26.66,26.67,11639.0,25.7466,25.7466,25.708,25.7176,11639.0
2023-05-31 15:30:00,26.68,26.73,26.68,26.73,107646.0,25.7273,25.7755,25.7273,25.7755,107646.0
2023-06-01 09:30:00,26.65,26.8,26.65,26.79,61902.0,25.6984,25.843,25.6984,25.8334,61902.0
2023-06-01 10:00:00,26.8,26.83,26.78,26.81,46605.0,25.843,25.8719,25.8237,25.8526,46605.0
2023-06-01 10:30:00,26.82,26.91,26.82,26.91,39986.0,25.8623,25.9491,25.8623,25.9491,39986.0
2023-06-01 11:00:00,26.9,26.93,26.89,26.91,62489.0,25.9394,25.9684,25.9298,25.9491,62489.0
2023-06-01 11:30:00,26.91,26.96,26.91,26.96,57005.0,25.9491,25.9973,25.9491,25.9973,57005.0
2023-06-01 12:00:00,26.96,26.96,26.95,26.96,32009.0,25.9973,25.9973,25.9876,25.9973,32009.0
2023-06-01 12:30:00,26.96,26.97,26.95,26.97,10000.0,25.9973,26.0069,25.9876,26.0069,10000.0
2023-06-01 13:00:00,26.98,26.98,26.96,26.96,8897.0,26.0166,26.0166,25.9973,25.9973,8897.0
2023-06-01 13:30:00,26.96,26.96,26.95,26.95,8301.0,25.9973,25.9973,25.9876,25.9876,8301.0
2023-06-01 14:00:00,26.96,26.96,26.95,26.95,25065.0,25.9973,25.9973,25.9876,25.9876,25065.0
2023-06-01 14:30:00,26.95,26.95,26.93,26.93,43602.0,25.9876,25.9876,25.9684,25.9684,43602.0
2023-06-01 15:00:00,26.94,26.95,26.93,26.93,60498.0,25.978,25.9876,25.9684,25.9684,60498.0
2023-06-01 15:30:00,26.93,26.95,26.92,26.93,95745.0,25.9684,25.9876,25.9587,25.9684,95745.0
2023-06-02 09:30:00,27.33,27.41,27.32,27.35,308011.0,26.3541,26.4312,26.3444,26.3734,308011.0
2023-06-02 10:00:00,27.34,27.38,27.32,27.36,74000.0,26.3637,26.4023,26.3444,26.383,74000.0
2023-06-02 10:30:00,27.36,27.39,27.36,27.37,86105.0,26.383,26.4119,26.383,26.3926,86105.0
2023-06-02 11:00:00,27.38,27.39,27.36,27.38,80583.0,26.4023,26.4119,26.383,26.4023,80583.0
2023-06-02 11:30:00,27.38,27.38,27.34,27.36,61681.0,26.4023,26.4023,26.3637,26.383,61681.0
2023-06-02 12:00:00,27.36,27.39,27.32,27.32,56492.0,26.383,26.4119,26.3444,26.3444,56492.0
2023-06-02 12:30:00,27.33,27.36,27.33,27.35,63323.0,26.3541,26.383,26.3541,26.3734,63323.0
2023-06-02 13:00:00,27.35,27.35,27.34,27.34,15983.0,26.3734,26.3734,26.3637,26.3637,15983.0
2023-06-02 13:30:00,27.34,27.34,27.32,27.32,30800.0,26.3637,26.3637,26.3444,26.3444,30800.0
2023-06-02 14:00:00,27.32,27.32,27.3,27.32,77031.0,26.3444,26.3444,26.3251,26.3444,77031.0
2023-06-02 14:30:00,27.32,27.32,27.31,27.32,26635.0,26.3444,26.3444,26.3348,26.3444,26635.0
2023-06-02 15:00:00,27.32,27.32,27.3,27.3,23740.0,26.3444,26.3444,26.3251,26.3251,23740.0
2023-06-02 15:30:00,27.3,27.3,27.27,27.27,183138.0,26.3251,26.3251,26.2962,26.2962,183138.0
2023-06-05 09:30:00,26.97,27.01,26.97,26.99,139664.0,26.0069,26.0455,26.0069,26.0262,139664.0
2023-06-05 10:00:00,27.0,27.07,26.99,27.02,62524.0,26.0359,26.1034,26.0262,26.0551,62524.0
2023-06-05 10:30:00,27.02,27.05,26.99,27.0,45349.0,26.0551,26.0841,26.0262,26.0359,45349.0
2023-06-05 11:00:00,27.0,27.02,27.0,27.02,104926.0,26.0359,26.0551,26.0359,26.0551,104926.0
2023-06-05 11:30:00,27.01,27.03,27.0,27.03,79965.0,26.0455,26.0648,26.0359,26.0648,79965.0
2023-06-05 12:00:00,27.05,27.08,27.05,27.07,38322.0,26.0841,26.113,26.0841,26.1034,38322.0
2023-06-05 12:30:00,27.07,27.07,27.05,27.07,12805.0,26.1034,26.1034,26.0841,26.1034,12805.0
2023-06-05 13:00:00,27.07,27.07,27.05,27.06,34226.0,26.1034,26.1034,26.0841,26.0937,34226.0
2023-06-05 13:30:00,27.06,27.08,27.06,27.07,21364.0,26.0937,26.113,26.0937,26.1034,21364.0
2023-06-05 14:00:00,27.07,27.08,27.07,27.07,28249.0,26.1034,26.113,26.1034,26.1034,28249.0
2023-06-05 14:30:00,27.07,27.09,27.05,27.09,27291.0,26.1034,26.1226,26.0841,26.1226,27291.0
2023-06-05 15:00:00,27.08,27.09,27.06,27.08,23348.0,26.113,26.1226,26.0937,26.113,23348.0
2023-06-05 15:30:00,27.09,27.09,27.05,27.06,46460.0,26.1226,26.1226,26.0841,26.0937,46460.0
2023-06-06 09:30:00,26.74,26.75,26.71,26.73,188910.0,25.7851,25.7948,25.7562,25.7755,188910.0
2023-06-06 10:00:00,26.74,26.76,26.72,26.74,13155.0,25.7851,25.8044,25.7659,25.7851,13155.0
2023-06-06 10:30:00,26.73,26.83,26.73,26.8,51227.0,25.7755,25.8719,25.7755,25.843,51227.0
2023-06-06 11:00:00,26.8,26.85,26.8,26.85,25872.0,25.843,25.8912,25.843,25.8912,25872.0
2023-06-06 11:30:00,26.86,26.91,26.86,26.91,21267.0,25.9009,25.9491,25.9009,25.9491,21267.0
2023-06-06 12:00:00,26.91,26.92,26.9,26.91,141790.0,25.9491,25.9587,25.9394,25.9491,141790.0
2023-06-06 12:30:00,26.91,26.91,26.89,26.9,24601.0,25.9491,25.9491,25.9298,25.9394,24601.0
2023-06-06 13:00:00,26.89,26.89,26.88,26.89,21836.0,25.9298,25.9298,25.9201,25.9298,21836.0
2023-06-06 13:30:00,26.9,26.93,26.9,26.91,15620.0,25.9394,25.9684,25.9394,25.9491,15620.0
2023-06-06 14:00:00,26.91,26.91,26.9,26.91,21860.0,25.9491,25.9491,25.9394,25.9491,21860.0
2023-06-06 14:30:00,26.91,26.92,26.91,26.91,16764.0,25.9491,25.9587,25.9491,25.9491,16764.0
2023-06-06 15:00:00,26.91,26.93,26.91,26.93,11797.0,25.9491,25.9684,25.9491,25.9684,11797.0
2023-06-06 15:30:00,26.93,26.95,26.91,26.94,123046.0,25.9684,25.9876,25.9491,25.978,123046.0
2023-06-07 09:30:00,26.68,26.8,26.67,26.8,122408.0,25.7273,25.843,25.7176,25.843,122408.0
2023-06-07 10:00:00,26.8,26.8,26.7,26.7,74197.0,25.843,25.843,25.7466,25.7466,74197.0
2023-06-07 10:30:00,26.7,26.7,26.63,26.63,82817.0,25.7466,25.7466,25.6791,25.6791,82817.0
2023-06-07 11:00:00,26.63,26.65,26.62,26.65,37398.0,25.6791,25.6984,25.6694,25.6984,37398.0
2023-06-07 11:30:00,26.66,26.66,26.61,26.61,43078.0,25.708,25.708,25.6598,25.6598,43078.0
2023-06-07 12:00:00,26.62,26.63,26.57,26.57,46827.0,25.6694,25.6791,25.6212,25.6212,46827.0
2023-06-07 12:30:00,26.57,26.58,26.52,26.52,28063.0,25.6212,25.6309,25.573,25.573,28063.0
2023-06-07 13:00:00,26.52,26.52,26.5,26.51,43855.0,25.573,25.573,25.5537,25.5634,43855.0
2023-06-07 13:30:00,26.52,26.54,26.5,26.54,20194.0,25.573,25.5923,25.5537,25.5923,20194.0
2023-06-07 14:00:00,26.54,26.54,26.53,26.54,21742.0,25.5923,25.5923,25.5826,25.5923,21742.0
2023-06-07 14:30:00,26.54,26.54,26.52,26.53,24354.0,25.5923,25.5923,25.573,25.5826,24354.0
2023-06-07 15:00:00,26.53,26.54,26.52,26.52,25265.0,25.5826,25.5923,25.573,25.573,25265.0
2023-06-07 15:30:00,26.52,26.55,26.52,26.54,45282.0,25.573,25.6019,25.573,25.5923,45282.0
2023-06-08 09:30:00,26.81,26.9,26.81,26.89,62332.0,25.8526,25.9394,25.8526,25.9298,62332.0
2023-06-08 10:00:00,26.89,26.91,26.89,26.9,9920.0,25.9298,25.9491,25.9298,25.9394,9920.0
2023-06-08 10:30:00,26.9,26.92,26.89,26.92,14257.0,25.9394,25.9587,25.9298,25.9587,14257.0
2023-06-08 11:00:00,26.94,26.95,26.93,26.95,45474.0,25.978,25.9876,25.9684,25.9876,45474.0
2023-06-08 11:30:00,26.95,26.96,26.93,26.94,26267.0,25.9876,25.9973,25.9684,25.978,26267.0
2023-06-08 12:00:00,26.92,26.95,26.91,26.95,5424.0,25.9587,25.9876,25.9491,25.9876,5424.0
2023-06-08 12:30:00,26.95,26.95,26.94,26.95,11898.0,25.9876,25.9876,25.978,25.9876,11898.0
2023-06-08 13:00:00,26.96,26.96,26.94,26.96,67053.0,25.9973,25.9973,25.978,25.9973,67053.0
2023-06-08 13:30:00,26.97,26.97,26.96,26.96,7403.0,26.0069,26.0069,25.9973,25.9973,7403.0
2023-06-08 14:00:00,26.96,26.96,26.96,26.96,973.0,25.9973,25.9973,25.9973,25.9973,973.0
2023-06-08 14:30:00,26.96,26.96,26.95,26.96,5968.0,25.9973,25.9973,25.9876,25.9973,5968.0
2023-06-08 15:00:00,26.96,26.96,26.95,26.95,7690.0,25.9973,25.9973,25.9876,25.9876,7690.0
2023-06-08 15:30:00,26.95,26.97,26.95,26.97,61262.0,25.9876,26.0069,25.9876,26.0069,61262.0
2023-06-09 09:30:00,26.85,26.9,26.85,26.89,103621.0,25.8912,25.9394,25.8912,25.9298,103621.0
2023-06-09 10:00:00,26.9,26.94,26.9,26.94,24754.0,25.9394,25.978,25.9394,25.978,24754.0
2023-06-09 10:30:00,26.95,26.95,26.89,26.91,236624.0,25.9876,25.9876,25.9298,25.9491,236624.0
2023-06-09 11:00:00,26.91,26.91,26.89,26.91,28485.0,25.9491,25.9491,25.9298,25.9491,28485.0
2023-06-09 11:30:00,26.91,26.94,26.91,26.91,75047.0,25.9491,25.978,25.9491,25.9491,75047.0
2023-06-09 12:00:00,26.91,26.91,26.84,26.84,61287.0,25.9491,25.9491,25.8816,25.8816,61287.0
2023-06-09 12:30:00,26.84,26.84,26.82,26.84,9928.0,25.8816,25.8816,25.8623,25.8816,9928.0
2023-06-09 13:00:00,26.86,26.86,26.86,26.86,2027.0,25.9009,25.9009,25.9009,25.9009,2027.0
2023-06-09 13:30:00,26.86,26.87,26.86,26.86,19657.0,25.9009,25.9105,25.9009,25.9009,19657.0
2023-06-09 14:00:00,26.86,26.86,26.84,26.84,9277.0,25.9009,25.9009,25.8816,25.8816,9277.0
2023-06-09 14:30:00,26.84,26.84,26.84,26.84,51226.0,25.8816,25.8816,25.8816,25.8816,51226.0
2023-06-09 15:00:00,26.84,26.84,26.84,26.84,35271.0,25.8816,25.8816,25.8816,25.8816,35271.0
2023-06-09 15:30:00,26.84,26.85,26.84,26.84,13179.0,25.8816,25.8912,25.8816,25.8816,13179.0
2023-06-12 09:30:00,26.92,26.97,26.92,26.93,29235.0,25.9587,26.0069,25.9587,25.9684,29235.0
2023-06-12 10:00:00,26.94,26.95,26.93,26.93,14661.0,25.978,25.9876,25.9684,25.9684,14661.0
2023-06-12 10:30:00,26.93,26.94,26.92,26.93,10248.0,25.9684,25.978,25.9587,25.9684,10248.0
2023-06-12 11:00:00,26.93,26.93,26.93,26.93,16596.0,25.9684,25.9684,25.9684,25.9684,16596.0
2023-06-12 11:30:00,26.93,26.93,26.9,26.9,13078.0,25.9684,25.9684,25.9394,25.9394,13078.0
2023-06-12 12:00:00,26.89,26.89,26.89,26.89,2688.0,25.9298,25.9298,25.9298,25.9298,2688.0
2023-06-12 12:30:00,26.89,26.89,26.89,26.89,21638.0,25.9298,25.9298,25.9298,25.9298,21638.0
2023-06-12 13:00:00,26.89,26.89,26.89,26.89,7195.0,25.9298,25.9298,25.9298,25.9298,7195.0
2023-06-12 13:30:00,26.89,26.91,26.89,26.91,33405.0,25.9298,25.9491,25.9298,25.9491,33405.0
2023-06-12 14:00:00,26.91,26.91,26.89,26.89,9962.0,25.9491,25.9491,25.9298,25.9298,9962.0
2023-06-12 14:30:00,26.89,26.89,26.89,26.89,11900.0,25.9298,25.9298,25.9298,25.9298,11900.0
2023-06-12 15:00:00,26.9,26.91,26.9,26.91,8646.0,25.9394,25.9491,25.9394,25.9491,8646.0
2023-06-12 15:30:00,26.91,26.92,26.9,26.91,130411.0,25.9491,25.9587,25.9394,25.9491,130411.0
2023-06-13 09:30:00,27.13,27.16,27.12,27.13,56385.0,26.1612,26.1901,26.1516,26.1612,56385.0
2023-06-13 10:00:00,27.12,27.13,27.07,27.12,49215.0,26.1516,26.1612,26.1034,26.1516,49215.0
2023-06-13 10:30:00,27.12,27.14,27.11,27.11,9269.0,26.1516,26.1709,26.1419,26.1419,9269.0
2023-06-13 11:00:00,27.1,27.12,27.09,27.09,20795.0,26.1323,26.1516,26.1226,26.1226,20795.0
2023-06-13 11:30:00,27.09,27.09,27.07,27.07,27801.0,26.1226,26.1226,26.1034,26.1034,27801.0
2023-06-13 12:00:00,27.07,27.1,27.07,27.1,54308.0,26.1034,26.1323,26.1034,26.1323,54308.0
2023-06-13 12:30:00,27.1,27.11,27.1,27.11,3102.0,26.1323,26.1419,26.1323,26.1419,3102.0
2023-06-13 13:00:00,27.11,27.12,27.11,27.11,74620.0,26.1419,26.1516,26.1419,26.1419,74620.0
2023-06-13 13:30:00,27.11,27.11,27.07,27.07,38278.0,26.1419,26.1419,26.1034,26.1034,38278.0
2023-06-13 14:00:00,27.07,27.08,27.05,27.05,21135.0,26.1034,26.113,26.0841,26.0841,21135.0
2023-06-13 14:30:00,27.05,27.05,27.04,27.05,13422.0,26.0841,26.0841,26.0744,26.0841,13422.0
2023-06-13 15:00:00,27.05,27.07,27.04,27.07,67652.0,26.0841,26.1034,26.0744,26.1034,67652.0
2023-06-13 15:30:00,27.07,27.09,27.06,27.07,151135.0,26.1034,26.1226,26.0937,26.1034,151135.0
2023-06-14 09:30:00,27.13,27.24,27.13,27.24,93264.0,26.1612,26.2673,26.1612,26.2673,93264.0
2023-06-14 10:00:00,27.24,27.3,27.24,27.28,135393.0,26.2673,26.3251,26.2673,26.3059,135393.0
2023-06-14 10:30:00,27.29,27.31,27.28,27.31,24419.0,26.3155,26.3348,26.3059,26.3348,24419.0
2023-06-14 11:00:00,27.31,27.32,27.3,27.3,6994.0,26.3348,26.3444,26.3251,26.3251,6994.0
2023-06-14 11:30:00,27.3,27.3,27.29,27.3,9066.0,26.3251,26.3251,26.3155,26.3251,9066.0
2023-06-14 12:00:00,27.31,27.34,27.3,27.33,65228.0,26.3348,26.3637,26.3251,26.3541,65228.0
2023-06-14 12:30:00,27.32,27.33,27.31,27.33,14245.0,26.3444,26.3541,26.3348,26.3541,14245.0
2023-06-14 13:00:00,27.32,27.34,27.32,27.33,18913.0,26.3444,26.3637,26.3444,26.3541,18913.0
2023-06-14 13:30:00,27.33,27.34,27.32,27.32,38936.0,26.3541,26.3637,26.3444,26.3444,38936.0
2023-06-14 14:00:00,27.31,27.31,27.17,27.22,69439.0,26.3348,26.3348,26.1998,26.248,69439.0
2023-06-14 14:30:00,27.22,27.32,27.2,27.28,47710.0,26.248,26.3444,26.2287,26.3059,47710.0
2023-06-14 15:00:00,27.28,27.32,27.26,27.27,85939.0,26.3059,26.3444,26.2866,26.2962,85939.0
2023-06-14 15:30:00,27.26,27.29,27.25,27.29,145584.0,26.2866,26.3155,26.2769,26.3155,145584.0
2023-06-15 09:30:00,27.71,27.77,27.7,27.76,89062.0,26.7205,26.7784,26.7109,26.7687,89062.0
2023-06-15 10:00:00,27.77,27.78,27.74,27.78,31985.0,26.7784,26.788,26.7494,26.788,31985.0
2023-06-15 10:30:00,27.75,27.77,27.72,27.76,52795.0,26.7591,26.7784,26.7301,26.7687,52795.0
2023-06-15 11:00:00,27.76,27.79,27.75,27.79,16259.0,26.7687,26.7976,26.7591,26.7976,16259.0
2023-06-15 11:30:00,27.79,27.79,27.76,27.79,21302.0,26.7976,26.7976,26.7687,26.7976,21302.0
2023-06-15 12:00:00,27.79,27.85,27.79,27.84,8422.0,26.7976,26.8555,26.7976,26.8459,8422.0
2023-06-15 12:30:00,27.84,27.84,27.82,27.82,2910.0,26.8459,26.8459,26.8266,26.8266,2910.0
2023-06-15 13:00:00,27.82,27.83,27.81,27.83,15582.0,26.8266,26.8362,26.8169,26.8362,15582.0
2023-06-15 13:30:00,27.84,27.84,27.83,27.84,5817.0,26.8459,26.8459,26.8362,26.8459,5817.0
2023-06-15 14:00:00,27.84,27.84,27.84,27.84,13867.0,26.8459,26.8459,26.8459,26.8459,13867.0
2023-06-15 14:30:00,27.85,27.86,27.84,27.84,12878.0,26.8555,26.8651,26.8459,26.8459,12878.0
2023-06-15 15:00:00,27.84,27.84,27.83,27.84,34799.0,26.8459,26.8459,26.8362,26.8459,34799.0
2023-06-15 15:30:00,27.84,27.88,27.84,27.88,173569.0,26.8459,26.8844,26.8459,26.8844,173569.0
2023-06-16 09:30:00,27.96,27.96,27.89,27.89,210771.0,26.9616,26.9616,26.8941,26.8941,210771.0
2023-06-16 10:00:00,27.9,27.95,27.84,27.87,134951.0,26.9037,26.9519,26.8459,26.8748,134951.0
2023-06-16 10:30:00,27.88,27.9,27.84,27.87,116062.0,26.8844,26.9037,26.8459,26.8748,116062.0
2023-06-16 11:00:00,27.88,27.91,27.88,27.88,44664.0,26.8844,26.9134,26.8844,26.8844,44664.0
2023-06-16 11:30:00,27.88,27.89,27.84,27.86,211998.0,26.8844,26.8941,26.8459,26.8651,211998.0
2023-06-16 12:00:00,27.87,27.9,27.86,27.9,47131.0,26.8748,26.9037,26.8651,26.9037,47131.0
2023-06-16 12:30:00,27.9,27.93,27.9,27.93,31075.0,26.9037,26.9326,26.9037,26.9326,31075.0
2023-06-16 13:00:00,27.93,27.94,27.91,27.93,64261.0,26.9326,26.9423,26.9134,26.9326,64261.0
2023-06-16 13:30:00,27.93,27.93,27.92,27.92,27419.0,26.9326,26.9326,26.923,26.923,27419.0
2023-06-16 14:00:00,27.93,27.93,27.92,27.93,21857.0,26.9326,26.9326,26.923,26.9326,21857.0
2023-06-16 14:30:00,27.93,27.93,27.91,27.93,14780.0,26.9326,26.9326,26.9134,26.9326,14780.0
2023-06-16 15:00:00,27.93,27.93,27.91,27.91,136124.0,26.9326,26.9326,26.9134,26.9134,136124.0
2023-06-16 15:30:00,27.91,27.92,27.91,27.92,96434.0,26.9134,26.923,26.9134,26.923,96434.0
2023-06-20 09:30:00,27.42,27.48,27.4,27.41,201630.0,26.4409,26.4987,26.4216,26.4312,201630.0
2023-06-20 10:00:00,27.41,27.41,27.36,27.36,209646.0,26.4312,26.4312,26.383,26.383,209646.0
2023-06-20 10:30:00,27.35,27.37,27.32,27.34,171187.0,26.3734,26.3926,26.3444,26.3637,171187.0
2023-06-20 11:00:00,27.34,27.37,27.32,27.32,47756.0,26.3637,26.3926,26.3444,26.3444,47756.0
2023-06-20 11:30:00,27.32,27.34,27.31,27.32,40066.0,26.3444,26.3637,26.3348,26.3444,40066.0
2023-06-20 12:00:00,27.32,27.34,27.31,27.34,48334.0,26.3444,26.3637,26.3348,26.3637,48334.0
2023-06-20 12:30:00,27.33,27.34,27.33,27.34,9245.0,26.3541,26.3637,26.3541,26.3637,9245.0
2023-06-20 13:00:00,27.34,27.38,27.34,27.36,36676.0,26.3637,26.4023,26.3637,26.383,36676.0
2023-06-20 13:30:00,27.36,27.37,27.35,27.37,53671.0,26.383,26.3926,26.3734,26.3926,53671.0
2023-06-20 14:00:00,27.37,27.37,27.35,27.35,11131.0,26.3926,26.3926,26.3734,26.3734,11131.0
2023-06-20 14:30:00,27.35,27.36,27.34,27.36,23488.0,26.3734,26.383,26.3637,26.383,23488.0
2023-06-20 15:00:00,27.36,27.36,27.35,27.36,16570.0,26.383,26.383,26.3734,26.383,16570.0
2023-06-20 15:30:00,27.35,27.39,27.35,27.35,98690.0,26.3734,26.4119,26.3734,26.3734,98690.0
2023-06-21 09:30:00,27.05,27.11,27.04,27.07,182739.0,26.0841,26.1419,26.0744,26.1034,182739.0
2023-06-21 10:00:00,27.07,27.09,27.04,27.09,56099.0,26.1034,26.1226,26.0744,26.1226,56099.0
2023-06-21 10:30:00,27.09,27.09,27.06,27.08,26102.0,26.1226,26.1226,26.0937,26.113,26102.0
2023-06-21 11:00:00,27.08,27.08,27.02,27.04,38296.0,26.113,26.113,26.0551,26.0744,38296.0
2023-06-21 11:30:00,27.07,27.08,27.06,27.07,50947.0,26.1034,26.113,26.0937,26.1034,50947.0
2023-06-21 12:00:00,27.06,27.1,27.06,27.09,16119.0,26.0937,26.1323,26.0937,26.1226,16119.0
2023-06-21 12:30:00,27.1,27.11,27.08,27.08,8509.0,26.1323,26.1419,26.113,26.113,8509.0
2023-06-21 13:00:00,27.08,27.09,27.07,27.07,7154.0,26.113,26.1226,26.1034,26.1034,7154.0
2023-06-21 13:30:00,27.07,27.1,27.07,27.1,6482.0,26.1034,26.1323,26.1034,26.1323,6482.0
2023-06-21 14:00:00,27.1,27.11,27.1,27.11,15237.0,26.1323,26.1419,26.1323,26.1419,15237.0
2023-06-21 14:30:00,27.11,27.12,27.11,27.11,8500.0,26.1419,26.1516,26.1419,26.1419,8500.0
2023-06-21 15:00:00,27.11,27.11,27.11,27.11,27885.0,26.1419,26.1419,26.1419,26.1419,27885.0
2023-06-21 15:30:00,27.11,27.11,27.1,27.11,129941.0,26.1419,26.1419,26.1323,26.1419,129941.0
2023-06-22 09:30:00,26.93,27.02,26.93,27.01,104773.0,25.9684,26.0551,25.9684,26.0455,104773.0
2023-06-22 10:00:00,26.98,27.0,26.96,26.97,6367.0,26.0166,26.0359,25.9973,26.0069,6367.0
2023-06-22 10:30:00,26.98,26.98,26.95,26.96,15288.0,26.0166,26.0166,25.9876,25.9973,15288.0
2023-06-22 11:00:00,26.95,26.98,26.95,26.95,43372.0,25.9876,26.0166,25.9876,25.9876,43372.0
2023-06-22 11:30:00,26.95,26.98,26.93,26.95,24361.0,25.9876,26.0166,25.9684,25.9876,24361.0
2023-06-22 12:00:00,26.95,26.95,26.94,26.94,7515.0,25.9876,25.9876,25.978,25.978,7515.0
2023-06-22 12:30:00,26.93,26.96,26.93,26.95,14067.0,25.9684,25.9973,25.9684,25.9876,14067.0
2023-06-22 13:00:00,26.95,26.95,26.95,26.95,2600.0,25.9876,25.9876,25.9876,25.9876,2600.0
2023-06-22 13:30:00,26.95,26.96,26.95,26.96,6860.0,25.9876,25.9973,25.9876,25.9973,6860.0
2023-06-22 14:00:00,26.97,26.98,26.97,26.98,10600.0,26.0069,26.0166,26.0069,26.0166,10600.0
2023-06-22 14:30:00,26.98,26.98,26.96,26.96,14800.0,26.0166,26.0166,25.9973,25.9973,14800.0
2023-06-22 15:00:00,26.96,26.96,26.95,26.95,2800.0,25.9973,25.9973,25.9876,25.9876,2800.0
2023-06-22 15:30:00,26.96,26.97,26.95,26.97,67117.0,25.9973,26.0069,25.9876,26.0069,67117.0
2023-06-23 09:30:00,26.76,26.76,26.61,26.62,145229.0,25.8044,25.8044,25.6598,25.6694,145229.0
2023-06-23 10:00:00,26.61,26.67,26.6,26.65,55847.0,25.6598,25.7176,25.6501,25.6984,55847.0
2023-06-23 10:30:00,26.66,26.67,26.64,26.64,19625.0,25.708,25.7176,25.6887,25.6887,19625.0
2023-06-23 11:00:00,26.65,26.65,26.61,26.62,52888.0,25.6984,25.6984,25.6598,25.6694,52888.0
2023-06-23 11:30:00,26.63,26.66,26.63,26.63,20673.0,25.6791,25.708,25.6791,25.6791,20673.0
2023-06-23 12:00:00,26.62,26.63,26.6,26.63,7273.0,25.6694,25.6791,25.6501,25.6791,7273.0
2023-06-23 12:30:00,26.63,26.64,26.63,26.64,10850.0,25.6791,25.6887,25.6791,25.6887,10850.0
2023-06-23 13:00:00,26.64,26.68,26.64,26.68,55164.0,25.6887,25.7273,25.6887,25.7273,55164.0
2023-06-23 13:30:00,26.68,26.7,26.68,26.7,9100.0,25.7273,25.7466,25.7273,25.7466,9100.0
2023-06-23 14:00:00,26.7,26.7,26.68,26.68,26274.0,25.7466,25.7466,25.7273,25.7273,26274.0
2023-06-23 14:30:00,26.68,26.69,26.68,26.69,9700.0,25.7273,25.7369,25.7273,25.7369,9700.0
2023-06-23 15:00:00,26.68,26.68,26.66,26.66,32751.0,25.7273,25.7273,25.708,25.708,32751.0
2023-06-23 15:30:00,26.66,26.7,26.66,26.68,97148.0,25.708,25.7466,25.708,25.7273,97148.0
2023-06-26 09:30:00,26.55,26.58,26.52,26.55,99480.0,25.6019,25.6309,25.573,25.6019,99480.0
2023-06-26 10:00:00,26.55,26.55,26.5,26.5,31368.0,25.6019,25.6019,25.5537,25.5537,31368.0
2023-06-26 10:30:00,26.49,26.49,26.47,26.48,14429.0,25.5441,25.5441,25.5248,25.5344,14429.0
2023-06-26 11:00:00,26.47,26.48,26.46,26.46,25819.0,25.5248,25.5344,25.5151,25.5151,25819.0
2023-06-26 11:30:00,26.47,26.5,26.47,26.5,8732.0,25.5248,25.5537,25.5248,25.5537,8732.0
2023-06-26 12:00:00,26.49,26.49,26.46,26.47,8286.0,25.5441,25.5441,25.5151,25.5248,8286.0
2023-06-26 12:30:00,26.46,26.52,26.46,26.52,13232.0,25.5151,25.573,25.5151,25.573,13232.0
2023-06-26 13:00:00,26.52,26.52,26.5,26.5,2500.0,25.573,25.573,25.5537,25.5537,2500.0
2023-06-26 13:30:00,26.5,26.5,26.5,26.5,200.0,25.5537,25.5537,25.5537,25.5537,200.0
2023-06-26 14:00:00,26.49,26.49,26.48,26.48,4400.0,25.5441,25.5441,25.5344,25.5344,4400.0
2023-06-26 14:30:00,26.49,26.5,26.49,26.5,6207.0,25.5441,25.5537,25.5441,25.5537,6207.0
2023-06-26 15:00:00,26.5,26.5,26.48,26.48,2702.0,25.5537,25.5537,25.5344,25.5344,2702.0
2023-06-26 15:30:00,26.48,26.5,26.48,26.49,16016.0,25.5344,25.5537,25.5344,25.5441,16016.0
2023-06-27 09:30:00,26.86,26.93,26.86,26.88,134926.0,25.9009,25.9684,25.9009,25.9201,134926.0
2023-06-27 10:00:00,26.88,26.88,26.78,26.83,214595.0,25.9201,25.9201,25.8237,25.8719,214595.0
2023-06-27 10:30:00,26.84,26.86,26.83,26.85,37842.0,25.8816,25.9009,25.8719,25.8912,37842.0
2023-06-27 11:00:00,26.83,26.85,26.81,26.85,23964.0,25.8719,25.8912,25.8526,25.8912,23964.0
2023-06-27 11:30:00,26.85,26.87,26.85,26.85,27974.0,25.8912,25.9105,25.8912,25.8912,27974.0
2023-06-27 12:00:00,26.84,26.84,26.82,26.84,17363.0,25.8816,25.8816,25.8623,25.8816,17363.0
2023-06-27 12:30:00,26.84,26.84,26.84,26.84,1400.0,25.8816,25.8816,25.8816,25.8816,1400.0
2023-06-27 13:00:00,26.85,26.85,26.84,26.85,9532.0,25.8912,25.8912,25.8816,25.8912,9532.0
2023-06-27 13:30:00,26.86,26.86,26.84,26.85,10225.0,25.9009,25.9009,25.8816,25.8912,10225.0
2023-06-27 14:00:00,26.85,26.85,26.83,26.83,8400.0,25.8912,25.8912,25.8719,25.8719,8400.0
2023-06-27 14:30:00,26.84,26.84,26.84,26.84,12597.0,25.8816,25.8816,25.8816,25.8816,12597.0
2023-06-27 15:00:00,26.84,26.85,26.84,26.85,47500.0,25.8816,25.8912,25.8816,25.8912,47500.0
2023-06-27 15:30:00,26.85,26.86,26.84,26.84,45005.0,25.8912,25.9009,25.8816,25.8816,45005.0
2023-06-28 09:30:00,26.59,26.62,26.57,26.59,104041.0,25.6405,25.6694,25.6212,25.6405,104041.0
2023-06-28 10:00:00,26.59,26.6,26.57,26.59,32412.0,25.6405,25.6501,25.6212,25.6405,32412.0
2023-06-28 10:30:00,26.59,26.59,26.56,26.56,80926.0,25.6405,25.6405,25.6116,25.6116,80926.0
2023-06-28 11:00:00,26.56,26.64,26.56,26.64,52163.0,25.6116,25.6887,25.6116,25.6887,52163.0
2023-06-28 11:30:00,26.64,26.66,26.63,26.65,21606.0,25.6887,25.708,25.6791,25.6984,21606.0
2023-06-28 12:00:00,26.66,26.69,26.66,26.69,15846.0,25.708,25.7369,25.708,25.7369,15846.0
2023-06-28 12:30:00,26.69,26.69,26.67,26.69,34644.0,25.7369,25.7369,25.7176,25.7369,34644.0
2023-06-28 13:00:00,26.7,26.7,26.7,26.7,23019.0,25.7466,25.7466,25.7466,25.7466,23019.0
2023-06-28 13:30:00,26.7,26.7,26.68,26.68,26178.0,25.7466,25.7466,25.7273,25.7273,26178.0
2023-06-28 14:00:00,26.68,26.7,26.68,26.7,5054.0,25.7273,25.7466,25.7273,25.7466,5054.0
2023-06-28 14:30:00,26.7,26.7,26.7,26.7,4542.0,25.7466,25.7466,25.7466,25.7466,4542.0
2023-06-28 15:00:00,26.7,26.7,26.7,26.7,8500.0,25.7466,25.7466,25.7466,25.7466,8500.0
2023-06-28 15:30:00,26.7,26.71,26.7,26.71,20278.0,25.7466,25.7562,25.7466,25.7562,20278.0
2023-06-29 09:30:00,26.49,26.53,26.48,26.48,154907.0,25.5441,25.5826,25.5344,25.5344,154907.0
2023-06-29 10:00:00,26.48,26.56,26.46,26.55,78247.0,25.5344,25.6116,25.5151,25.6019,78247.0
2023-06-29 10:30:00,26.55,26.55,26.52,26.54,71579.0,25.6019,25.6019,25.573,25.5923,71579.0
2023-06-29 11:00:00,26.54,26.55,26.53,26.55,36150.0,25.5923,25.6019,25.5826,25.6019,36150.0
2023-06-29 11:30:00,26.55,26.55,26.53,26.54,14696.0,25.6019,25.6019,25.5826,25.5923,14696.0
2023-06-29 12:00:00,26.55,26.55,26.53,26.55,19944.0,25.6019,25.6019,25.5826,25.6019,19944.0
2023-06-29 12:30:00,26.55,26.55,26.53,26.54,9642.0,25.6019,25.6019,25.5826,25.5923,9642.0
2023-06-29 13:00:00,26.53,26.54,26.52,26.52,13144.0,25.5826,25.5923,25.573,25.573,13144.0
2023-06-29 13:30:00,26.52,26.52,26.5,26.5,10404.0,25.573,25.573,25.5537,25.5537,10404.0
2023-06-29 14:00:00,26.5,26.52,26.5,26.52,12385.0,25.5537,25.573,25.5537,25.573,12385.0
2023-06-29 14:30:00,26.51,26.52,26.5,26.52,18163.0,25.5634,25.573,25.5537,25.573,18163.0
2023-06-29 15:00:00,26.52,26.52,26.51,26.52,23794.0,25.573,25.573,25.5634,25.573,23794.0
2023-06-29 15:30:00,26.52,26.52,26.51,26.51,32139.0,25.573,25.573,25.5634,25.5634,32139.0
2023-06-30 09:30:00,26.74,26.8,26.73,26.8,33559.0,25.7851,25.843,25.7755,25.843,33559.0
2023-06-30 10:00:00,26.8,26.84,26.8,26.81,29120.0,25.843,25.8816,25.843,25.8526,29120.0
2023-06-30 10:30:00,26.81,26.81,26.74,26.74,50998.0,25.8526,25.8526,25.7851,25.7851,50998.0
2023-06-30 11:00:00,26.74,26.75,26.73,26.74,41676.0,25.7851,25.7948,25.7755,25.7851,41676.0
2023-06-30 11:30:00,26.75,26.79,26.75,26.79,30013.0,25.7948,25.8334,25.7948,25.8334,30013.0
2023-06-30 12:00:00,26.79,26.8,26.76,26.76,8933.0,25.8334,25.843,25.8044,25.8044,8933.0
2023-06-30 12:30:00,26.76,26.8,26.76,26.8,46192.0,25.8044,25.843,25.8044,25.843,46192.0
2023-06-30 13:00:00,26.81,26.82,26.81,26.81,30650.0,25.8526,25.8623,25.8526,25.8526,30650.0
2023-06-30 13:30:00,26.8,26.81,26.78,26.78,7800.0,25.843,25.8526,25.8237,25.8237,7800.0
2023-06-30 14:00:00,26.78,26.79,26.78,26.78,4800.0,25.8237,25.8334,25.8237,25.8237,4800.0
2023-06-30 14:30:00,26.78,26.78,26.77,26.77,16026.0,25.8237,25.8237,25.8141,25.8141,16026.0
2023-06-30 15:00:00,26.77,26.77,26.76,26.77,5111.0,25.8141,25.8141,25.8044,25.8141,5111.0
2023-06-30 15:30:00,26.77,26.79,26.75,26.77,68390.0,25.8141,25.8334,25.7948,25.8141,68390.0
2023-07-03 09:30:00,27.04,27.14,27.04,27.1,128283.0,26.0744,26.1709,26.0744,26.1323,128283.0
2023-07-03 10:00:00,27.1,27.14,27.05,27.05,188960.0,26.1323,26.1709,26.0841,26.0841,188960.0
2023-07-03 10:30:00,27.05,27.06,27.02,27.05,28623.0,26.0841,26.0937,26.0551,26.0841,28623.0
2023-07-03 11:00:00,27.06,27.07,27.02,27.04,24626.0,26.0937,26.1034,26.0551,26.0744,24626.0
2023-07-03 11:30:00,27.03,27.03,27.0,27.02,59363.0,26.0648,26.0648,26.0359,26.0551,59363.0
2023-07-03 12:00:00,27.02,27.03,27.01,27.03,30383.0,26.0551,26.0648,26.0455,26.0648,30383.0
2023-07-03 12:30:00,27.04,27.04,27.02,27.03,113819.0,26.0744,26.0744,26.0551,26.0648,113819.0
2023-07-05 09:30:00,26.98,26.98,26.89,26.91,114349.0,26.0166,26.0166,25.9298,25.9491,114349.0
2023-07-05 10:00:00,26.91,26.95,26.91,26.92,30574.0,25.9491,25.9876,25.9491,25.9587,30574.0
2023-07-05 10:30:00,26.92,26.93,26.87,26.87,16069.0,25.9587,25.9684,25.9105,25.9105,16069.0
2023-07-05 11:00:00,26.88,26.91,26.88,26.91,50775.0,25.9201,25.9491,25.9201,25.9491,50775.0
2023-07-05 11:30:00,26.9,26.91,26.89,26.89,19101.0,25.9394,25.9491,25.9298,25.9298,19101.0
2023-07-05 12:00:00,26.89,26.89,26.86,26.89,15081.0,25.9298,25.9298,25.9009,25.9298,15081.0
2023-07-05 12:30:00,26.89,26.89,26.88,26.88,11755.0,25.9298,25.9298,25.9201,25.9201,11755.0
2023-07-05 13:00:00,26.88,26.88,26.88,26.88,6091.0,25.9201,25.9201,25.9201,25.9201,6091.0
2023-07-05 13:30:00,26.88,26.89,26.88,26.89,800.0,25.9201,25.9298,25.9201,25.9298,800.0
2023-07-05 14:00:00,26.89,26.89,26.86,26.86,47140.0,25.9298,25.9298,25.9009,25.9009,47140.0
2023-07-05 14:30:00,26.85,26.88,26.85,26.88,12726.0,25.8912,25.9201,25.8912,25.9201,12726.0
2023-07-05 15:00:00,26.88,26.88,26.87,26.88,27712.0,25.9201,25.9201,25.9105,25.9201,27712.0
2023-07-05 15:30:00,26.88,26.89,26.88,26.89,24595.0,25.9201,25.9298,25.9201,25.9298,24595.0
2023-07-06 09:30:00,26.66,26.71,26.61,26.62,108683.0,25.708,25.7562,25.6598,25.6694,108683.0
2023-07-06 10:00:00,26.6,26.61,26.55,26.56,114278.0,25.6501,25.6598,25.6019,25.6116,114278.0
2023-07-06 10:30:00,26.56,26.59,26.55,26.58,34554.0,25.6116,25.6405,25.6019,25.6309,34554.0
2023-07-06 11:00:00,26.59,26.59,26.55,26.57,22101.0,25.6405,25.6405,25.6019,25.6212,22101.0
2023-07-06 11:30:00,26.57,26.61,26.57,26.6,44127.0,25.6212,25.6598,25.6212,25.6501,44127.0
2023-07-06 12:00:00,26.61,26.62,26.59,26.59,25202.0,25.6598,25.6694,25.6405,25.6405,25202.0
2023-07-06 12:30:00,26.6,26.61,26.59,26.61,31513.0,25.6501,25.6598,25.6405,25.6598,31513.0
2023-07-06 13:00:00,26.61,26.62,26.61,26.62,17987.0,25.6598,25.6694,25.6598,25.6694,17987.0
2023-07-06 13:30:00,26.62,26.62,26.61,26.61,30755.0,25.6694,25.6694,25.6598,25.6598,30755.0
2023-07-06 14:00:00,26.61,26.61,26.59,26.59,77378.0,25.6598,25.6598,25.6405,25.6405,77378.0
2023-07-06 14:30:00,26.59,26.61,26.59,26.61,51043.0,25.6405,25.6598,25.6405,25.6598,51043.0
2023-07-06 15:00:00,26.61,26.61,26.59,26.6,58287.0,25.6598,25.6598,25.6405,25.6501,58287.0
2023-07-06 15:30:00,26.6,26.63,26.59,26.62,49777.0,25.6501,25.6791,25.6405,25.6694,49777.0
2023-07-07 09:30:00,26.74,26.86,26.74,26.82,84576.0,25.7851,25.9009,25.7851,25.8623,84576.0
2023-07-07 10:00:00,26.81,26.82,26.79,26.8,52375.0,25.8526,25.8623,25.8334,25.843,52375.0
2023-07-07 10:30:00,26.81,26.88,26.81,26.87,63554.0,25.8526,25.9201,25.8526,25.9105,63554.0
2023-07-07 11:00:00,26.87,26.89,26.86,26.86,85857.0,25.9105,25.9298,25.9009,25.9009,85857.0
2023-07-07 11:30:00,26.88,26.89,26.87,26.89,33396.0,25.9201,25.9298,25.9105,25.9298,33396.0
2023-07-07 12:00:00,26.89,26.91,26.88,26.91,151969.0,25.9298,25.9491,25.9201,25.9491,151969.0
2023-07-07 12:30:00,26.91,26.91,26.91,26.91,25783.0,25.9491,25.9491,25.9491,25.9491,25783.0
2023-07-07 13:00:00,26.91,26.91,26.9,26.9,52714.0,25.9491,25.9491,25.9394,25.9394,52714.0
2023-07-07 13:30:00,26.91,26.91,26.87,26.88,28500.0,25.9491,25.9491,25.9105,25.9201,28500.0
2023-07-07 14:00:00,26.88,26.88,26.87,26.88,7500.0,25.9201,25.9201,25.9105,25.9201,7500.0
2023-07-07 14:30:00,26.87,26.88,26.85,26.86,33187.0,25.9105,25.9201,25.8912,25.9009,33187.0
2023-07-07 15:00:00,26.86,26.86,26.84,26.84,38700.0,25.9009,25.9009,25.8816,25.8816,38700.0
2023-07-07 15:30:00,26.84,26.84,26.8,26.82,73410.0,25.8816,25.8816,25.843,25.8623,73410.0
2023-07-10 09:30:00,26.82,26.95,26.82,26.95,95625.0,25.8623,25.9876,25.8623,25.9876,95625.0
2023-07-10 10:00:00,26.95,26.99,26.94,26.94,50845.0,25.9876,26.0262,25.978,25.978,50845.0
2023-07-10 10:30:00,26.93,26.94,26.91,26.94,35851.0,25.9684,25.978,25.9491,25.978,35851.0
2023-07-10 11:00:00,26.93,26.95,26.93,26.95,21685.0,25.9684,25.9876,25.9684,25.9876,21685.0
2023-07-10 11:30:00,26.95,26.96,26.95,26.96,12978.0,25.9876,25.9973,25.9876,25.9973,12978.0
2023-07-10 12:00:00,26.96,26.96,26.94,26.95,48002.0,25.9973,25.9973,25.978,25.9876,48002.0
2023-07-10 12:30:00,26.95,26.95,26.94,26.94,23800.0,25.9876,25.9876,25.978,25.978,23800.0
2023-07-10 13:00:00,26.94,26.94,26.93,26.94,16984.0,25.978,25.978,25.9684,25.978,16984.0
2023-07-10 13:30:00,26.94,26.96,26.94,26.95,12710.0,25.978,25.9973,25.978,25.9876,12710.0
2023-07-10 14:00:00,26.95,26.96,26.95,26.95,5800.0,25.9876,25.9973,25.9876,25.9876,5800.0
2023-07-10 14:30:00,26.96,26.97,26.95,26.97,20500.0,25.9973,26.0069,25.9876,26.0069,20500.0
2023-07-10 15:00:00,26.96,26.96,26.95,26.95,62725.0,25.9973,25.9973,25.9876,25.9876,62725.0
2023-07-10 15:30:00,26.95,26.96,26.95,26.95,68850.0,25.9876,25.9973,25.9876,25.9876,68850.0
2023-07-11 09:30:00,27.07,27.14,27.07,27.09,57765.0,26.1034,26.1709,26.1034,26.1226,57765.0
2023-07-11 10:00:00,27.09,27.09,27.02,27.07,36308.0,26.1226,26.1226,26.0551,26.1034,36308.0
2023-07-11 10:30:00,27.06,27.06,27.02,27.03,30107.0,26.0937,26.0937,26.0551,26.0648,30107.0
2023-07-11 11:00:00,27.03,27.07,27.02,27.06,77108.0,26.0648,26.1034,26.0551,26.0937,77108.0
2023-07-11 11:30:00,27.07,27.07,27.04,27.05,32129.0,26.1034,26.1034,26.0744,26.0841,32129.0
2023-07-11 12:00:00,27.05,27.06,27.04,27.06,38738.0,26.0841,26.0937,26.0744,26.0937,38738.0
2023-07-11 12:30:00,27.06,27.09,27.06,27.09,13845.0,26.0937,26.1226,26.0937,26.1226,13845.0
2023-07-11 13:00:00,27.09,27.09,27.09,27.09,12781.0,26.1226,26.1226,26.1226,26.1226,12781.0
2023-07-11 13:30:00,27.1,27.11,27.09,27.11,114629.0,26.1323,26.1419,26.1226,26.1419,114629.0
2023-07-11 14:00:00,27.11,27.12,27.11,27.11,4204.0,26.1419,26.1516,26.1419,26.1419,4204.0
2023-07-11 14:30:00,27.12,27.13,27.12,27.13,3227.0,26.1516,26.1612,26.1516,26.1612,3227.0
2023-07-11 15:00:00,27.13,27.14,27.13,27.13,39628.0,26.1612,26.1709,26.1612,26.1612,39628.0
2023-07-11 15:30:00,27.14,27.14,27.11,27.12,190778.0,26.1709,26.1709,26.1419,26.1516,190778.0
2023-07-12 09:30:00,27.23,27.23,27.19,27.23,109940.0,26.2576,26.2576,26.2191,26.2576,109940.0
2023-07-12 10:00:00,27.22,27.26,27.21,27.25,68903.0,26.248,26.2866,26.2384,26.2769,68903.0
2023-07-12 10:30:00,27.25,27.32,27.25,27.32,121236.0,26.2769,26.3444,26.2769,26.3444,121236.0
2023-07-12 11:00:00,27.32,27.32,27.29,27.31,68257.0,26.3444,26.3444,26.3155,26.3348,68257.0
2023-07-12 11:30:00,27.31,27.31,27.27,27.29,99864.0,26.3348,26.3348,26.2962,26.3155,99864.0
2023-07-12 12:00:00,27.29,27.32,27.28,27.31,54292.0,26.3155,26.3444,26.3059,26.3348,54292.0
2023-07-12 12:30:00,27.31,27.32,27.3,27.3,26585.0,26.3348,26.3444,26.3251,26.3251,26585.0
2023-07-12 13:00:00,27.31,27.32,27.3,27.32,42045.0,26.3348,26.3444,26.3251,26.3444,42045.0
2023-07-12 13:30:00,27.32,27.33,27.31,27.32,25700.0,26.3444,26.3541,26.3348,26.3444,25700.0
2023-07-12 14:00:00,27.32,27.33,27.32,27.32,49993.0,26.3444,26.3541,26.3444,26.3444,49993.0
2023-07-12 14:30:00,27.32,27.32,27.3,27.32,53803.0,26.3444,26.3444,26.3251,26.3444,53803.0
2023-07-12 15:00:00,27.32,27.32,27.3,27.31,30372.0,26.3444,26.3444,26.3251,26.3348,30372.0
2023-07-12 15:30:00,27.32,27.32,27.3,27.3,89296.0,26.3444,26.3444,26.3251,26.3251,89296.0
2023-07-13 09:30:00,27.6,27.66,27.58,27.66,117898.0,26.6144,26.6723,26.5951,26.6723,117898.0
2023-07-13 10:00:00,27.66,27.68,27.64,27.68,155439.0,26.6723,26.6916,26.653,26.6916,155439.0
2023-07-13 10:30:00,27.68,27.75,27.68,27.75,144906.0,26.6916,26.7591,26.6916,26.7591,144906.0
2023-07-13 11:00:00,27.75,27.75,27.69,27.72,26048.0,26.7591,26.7591,26.7012,26.7301,26048.0
2023-07-13 11:30:00,27.71,27.71,27.69,27.69,56764.0,26.7205,26.7205,26.7012,26.7012,56764.0
2023-07-13 12:00:00,27.69,27.72,27.69,27.72,46516.0,26.7012,26.7301,26.7012,26.7301,46516.0
2023-07-13 12:30:00,27.72,27.73,27.72,27.72,5400.0,26.7301,26.7398,26.7301,26.7301,5400.0
2023-07-13 13:00:00,27.72,27.73,27.7,27.7,40643.0,26.7301,26.7398,26.7109,26.7109,40643.0
2023-07-13 13:30:00,27.7,27.73,27.7,27.73,29634.0,26.7109,26.7398,26.7109,26.7398,29634.0
2023-07-13 14:00:00,27.73,27.76,27.73,27.75,11461.0,26.7398,26.7687,26.7398,26.7591,11461.0
2023-07-13 14:30:00,27.75,27.77,27.73,27.77,44072.0,26.7591,26.7784,26.7398,26.7784,44072.0
2023-07-13 15:00:00,27.76,27.77,27.75,27.75,33489.0,26.7687,26.7784,26.7591,26.7591,33489.0
2023-07-13 15:30:00,27.75,27.76,27.75,27.76,127243.0,26.7591,26.7687,26.7591,26.7687,127243.0
2023-07-14 09:30:00,27.6,27.6,27.52,27.59,68709.0,26.6144,26.6144,26.5373,26.6048,68709.0
2023-07-14 10:00:00,27.59,27.59,27.53,27.57,68768.0,26.6048,26.6048,26.5469,26.5855,68768.0
2023-07-14 10:30:00,27.58,27.59,27.55,27.59,65255.0,26.5951,26.6048,26.5662,26.6048,65255.0
2023-07-14 11:00:00,27.59,27.61,27.58,27.61,47187.0,26.6048,26.6241,26.5951,26.6241,47187.0
2023-07-14 11:30:00,27.6,27.61,27.59,27.59,41595.0,26.6144,26.6241,26.6048,26.6048,41595.0
2023-07-14 12:00:00,27.59,27.59,27.57,27.57,47554.0,26.6048,26.6048,26.5855,26.5855,47554.0
2023-07-14 12:30:00,27.56,27.57,27.55,27.55,60639.0,26.5759,26.5855,26.5662,26.5662,60639.0
2023-07-14 13:00:00,27.55,27.55,27.52,27.54,25671.0,26.5662,26.5662,26.5373,26.5566,25671.0
2023-07-14 13:30:00,27.54,27.55,27.53,27.53,22352.0,26.5566,26.5662,26.5469,26.5469,22352.0
2023-07-14 14:00:00,27.53,27.53,27.51,27.52,9600.0,26.5469,26.5469,26.5276,26.5373,9600.0
2023-07-14 14:30:00,27.51,27.52,27.5,27.5,31641.0,26.5276,26.5373,26.518,26.518,31641.0
2023-07-14 15:00:00,27.5,27.52,27.5,27.51,9589.0,26.518,26.5373,26.518,26.5276,9589.0
2023-07-14 15:30:00,27.5,27.51,27.49,27.5,73453.0,26.518,26.5276,26.5084,26.518,73453.0
2023-07-17 09:30:00,27.29,27.34,27.18,27.34,171235.0,26.3155,26.3637,26.2094,26.3637,171235.0
2023-07-17 10:00:00,27.34,27.35,27.3,27.34,49908.0,26.3637,26.3734,26.3251,26.3637,49908.0
2023-07-17 10:30:00,27.33,27.36,27.31,27.34,43702.0,26.3541,26.383,26.3348,26.3637,43702.0
2023-07-17 11:00:00,27.34,27.34,27.3,27.3,14450.0,26.3637,26.3637,26.3251,26.3251,14450.0
2023-07-17 11:30:00,27.3,27.34,27.3,27.34,15711.0,26.3251,26.3637,26.3251,26.3637,15711.0
2023-07-17 12:00:00,27.35,27.35,27.34,27.34,6518.0,26.3734,26.3734,26.3637,26.3637,6518.0
2023-07-17 12:30:00,27.33,27.33,27.32,27.32,1280.0,26.3541,26.3541,26.3444,26.3444,1280.0
2023-07-17 13:00:00,27.32,27.33,27.31,27.31,8070.0,26.3444,26.3541,26.3348,26.3348,8070.0
2023-07-17 13:30:00,27.32,27.34,27.32,27.34,14957.0,26.3444,26.3637,26.3444,26.3637,14957.0
2023-07-17 14:00:00,27.33,27.34,27.33,27.34,2897.0,26.3541,26.3637,26.3541,26.3637,2897.0
2023-07-17 14:30:00,27.34,27.34,27.33,27.33,1000.0,26.3637,26.3637,26.3541,26.3541,1000.0
2023-07-17 15:00:00,27.34,27.35,27.34,27.35,20712.0,26.3637,26.3734,26.3637,26.3734,20712.0
2023-07-17 15:30:00,27.35,27.36,27.34,27.35,99498.0,26.3734,26.383,26.3637,26.3734,99498.0
2023-07-18 09:30:00,27.18,27.21,27.14,27.19,160707.0,26.2094,26.2384,26.1709,26.2191,160707.0
2023-07-18 10:00:00,27.2,27.24,27.19,27.24,84768.0,26.2287,26.2673,26.2191,26.2673,84768.0
2023-07-18 10:30:00,27.24,27.25,27.22,27.24,30468.0,26.2673,26.2769,26.248,26.2673,30468.0
2023-07-18 11:00:00,27.23,27.25,27.21,27.21,23340.0,26.2576,26.2769,26.2384,26.2384,23340.0
2023-07-18 11:30:00,27.2,27.2,27.14,27.16,25862.0,26.2287,26.2287,26.1709,26.1901,25862.0
2023-07-18 12:00:00,27.17,27.17,27.15,27.16,26276.0,26.1998,26.1998,26.1805,26.1901,26276.0
2023-07-18 12:30:00,27.16,27.16,27.1,27.1,98191.0,26.1901,26.1901,26.1323,26.1323,98191.0
2023-07-18 13:00:00,27.09,27.1,27.09,27.09,20100.0,26.1226,26.1323,26.1226,26.1226,20100.0
2023-07-18 13:30:00,27.09,27.09,27.07,27.07,49800.0,26.1226,26.1226,26.1034,26.1034,49800.0
2023-07-18 14:00:00,27.06,27.09,27.05,27.09,31103.0,26.0937,26.1226,26.0841,26.1226,31103.0
2023-07-18 14:30:00,27.09,27.11,27.09,27.11,19374.0,26.1226,26.1419,26.1226,26.1419,19374.0
2023-07-18 15:00:00,27.11,27.13,27.11,27.11,10904.0,26.1419,26.1612,26.1419,26.1419,10904.0
2023-07-18 15:30:00,27.11,27.13,27.11,27.13,49623.0,26.1419,26.1612,26.1419,26.1612,49623.0
2023-07-19 09:30:00,27.08,27.14,27.08,27.08,116976.0,26.113,26.1709,26.113,26.113,116976.0
2023-07-19 10:00:00,27.07,27.08,27.01,27.01,124394.0,26.1034,26.113,26.0455,26.0455,124394.0
2023-07-19 10:30:00,27.01,27.03,27.0,27.02,63019.0,26.0455,26.0648,26.0359,26.0551,63019.0
2023-07-19 11:00:00,27.02,27.07,27.02,27.07,27627.0,26.0551,26.1034,26.0551,26.1034,27627.0
2023-07-19 11:30:00,27.07,27.07,27.02,27.02,36588.0,26.1034,26.1034,26.0551,26.0551,36588.0
2023-07-19 12:00:00,27.02,27.05,27.02,27.02,40748.0,26.0551,26.0841,26.0551,26.0551,40748.0
2023-07-19 12:30:00,27.02,27.04,27.02,27.04,22421.0,26.0551,26.0744,26.0551,26.0744,22421.0
2023-07-19 13:00:00,27.03,27.04,27.02,27.04,11823.0,26.0648,26.0744,26.0551,26.0744,11823.0
2023-07-19 13:30:00,27.04,27.05,27.03,27.04,25522.0,26.0744,26.0841,26.0648,26.0744,25522.0
2023-07-19 14:00:00,27.04,27.04,27.02,27.03,17583.0,26.0744,26.0744,26.0551,26.0648,17583.0
2023-07-19 14:30:00,27.04,27.04,27.03,27.04,4727.0,26.0744,26.0744,26.0648,26.0744,4727.0
2023-07-19 15:00:00,27.04,27.05,27.04,27.05,4199.0,26.0744,26.0841,26.0744,26.0841,4199.0
2023-07-19 15:30:00,27.05,27.05,27.04,27.05,49395.0,26.0841,26.0841,26.0744,26.0841,49395.0
2023-07-20 09:30:00,27.01,27.04,26.96,27.03,103911.0,26.0455,26.0744,25.9973,26.0648,103911.0
2023-07-20 10:00:00,27.04,27.04,26.95,26.95,75613.0,26.0744,26.0744,25.9876,25.9876,75613.0
2023-07-20 10:30:00,26.95,26.96,26.93,26.96,67369.0,25.9876,25.9973,25.9684,25.9973,67369.0
2023-07-20 11:00:00,26.96,26.98,26.95,26.95,25208.0,25.9973,26.0166,25.9876,25.9876,25208.0
2023-07-20 11:30:00,26.95,26.95,26.91,26.95,46919.0,25.9876,25.9876,25.9491,25.9876,46919.0
2023-07-20 12:00:00,26.95,26.95,26.93,26.95,31646.0,25.9876,25.9876,25.9684,25.9876,31646.0
2023-07-20 12:30:00,26.95,26.96,26.93,26.96,79780.0,25.9876,25.9973,25.9684,25.9973,79780.0
2023-07-20 13:00:00,26.97,26.98,26.96,26.98,89342.0,26.0069,26.0166,25.9973,26.0166,89342.0
2023-07-20 13:30:00,26.99,27.0,26.98,26.99,48036.0,26.0262,26.0359,26.0166,26.0262,48036.0
2023-07-20 14:00:00,26.98,27.0,26.97,26.97,21720.0,26.0166,26.0359,26.0069,26.0069,21720.0
2023-07-20 14:30:00,26.97,27.0,26.97,27.0,20762.0,26.0069,26.0359,26.0069,26.0359,20762.0
2023-07-20 15:00:00,26.99,26.99,26.98,26.98,27184.0,26.0262,26.0262,26.0166,26.0166,27184.0
2023-07-20 15:30:00,26.99,27.0,26.98,26.99,68108.0,26.0262,26.0359,26.0166,26.0262,68108.0
2023-07-21 09:30:00,26.96,27.01,26.95,26.95,54156.0,25.9973,26.0455,25.9876,25.9876,54156.0
2023-07-21 10:00:00,26.95,26.96,26.93,26.93,24200.0,25.9876,25.9973,25.9684,25.9684,24200.0
2023-07-21 10:30:00,26.94,26.94,26.93,26.93,34880.0,25.978,25.978,25.9684,25.9684,34880.0
2023-07-21 11:00:00,26.93,26.96,26.93,26.95,18233.0,25.9684,25.9973,25.9684,25.9876,18233.0
2023-07-21 11:30:00,26.94,26.94,26.89,26.9,139976.0,25.978,25.978,25.9298,25.9394,139976.0
2023-07-21 12:00:00,26.91,26.92,26.9,26.92,26400.0,25.9491,25.9587,25.9394,25.9587,26400.0
2023-07-21 12:30:00,26.91,26.92,26.91,26.92,18200.0,25.9491,25.9587,25.9491,25.9587,18200.0
2023-07-21 13:00:00,26.93,26.93,26.92,26.92,21500.0,25.9684,25.9684,25.9587,25.9587,21500.0
2023-07-21 13:30:00,26.91,26.91,26.91,26.91,7500.0,25.9491,25.9491,25.9491,25.9491,7500.0
2023-07-21 14:00:00,26.91,26.92,26.91,26.91,21530.0,25.9491,25.9587,25.9491,25.9491,21530.0
2023-07-21 14:30:00,26.91,26.91,26.89,26.89,10239.0,25.9491,25.9491,25.9298,25.9298,10239.0
2023-07-21 15:00:00,26.89,26.9,26.88,26.89,59888.0,25.9298,25.9394,25.9201,25.9298,59888.0
2023-07-21 15:30:00,26.89,26.89,26.88,26.89,86915.0,25.9298,25.9298,25.9201,25.9298,86915.0
2023-07-24 09:30:00,26.96,27.01,26.95,26.98,111353.0,25.9973,26.0455,25.9876,26.0166,111353.0
2023-07-24 10:00:00,26.98,27.07,26.98,27.07,44535.0,26.0166,26.1034,26.0166,26.1034,44535.0
2023-07-24 10:30:00,27.09,27.25,27.08,27.22,312060.0,26.1226,26.2769,26.113,26.248,312060.0
2023-07-24 11:00:00,27.22,27.32,27.22,27.26,171418.0,26.248,26.3444,26.248,26.2866,171418.0
2023-07-24 11:30:00,27.25,27.3,27.23,27.3,78667.0,26.2769,26.3251,26.2576,26.3251,78667.0
2023-07-24 12:00:00,27.29,27.29,27.23,27.28,141330.0,26.3155,26.3155,26.2576,26.3059,141330.0
2023-07-24 12:30:00,27.29,27.3,27.23,27.23,134044.0,26.3155,26.3251,26.2576,26.2576,134044.0
2023-07-24 13:00:00,27.23,27.23,27.23,27.23,24810.0,26.2576,26.2576,26.2576,26.2576,24810.0
2023-07-24 13:30:00,27.23,27.23,27.21,27.21,19916.0,26.2576,26.2576,26.2384,26.2384,19916.0
2023-07-24 14:00:00,27.21,27.21,27.2,27.2,7197.0,26.2384,26.2384,26.2287,26.2287,7197.0
2023-07-24 14:30:00,27.2,27.21,27.19,27.2,31904.0,26.2287,26.2384,26.2191,26.2287,31904.0
2023-07-24 15:00:00,27.2,27.21,27.2,27.2,24638.0,26.2287,26.2384,26.2287,26.2287,24638.0
2023-07-24 15:30:00,27.19,27.22,27.18,27.21,47170.0,26.2191,26.248,26.2094,26.2384,47170.0
2023-07-25 09:30:00,27.98,28.03,27.87,27.9,358031.0,26.9809,27.0291,26.8748,26.9037,358031.0
2023-07-25 10:00:00,27.88,27.95,27.88,27.91,91036.0,26.8844,26.9519,26.8844,26.9134,91036.0
2023-07-25 10:30:00,27.91,27.92,27.89,27.92,69483.0,26.9134,26.923,26.8941,26.923,69483.0
2023-07-25 11:00:00,27.92,27.93,27.84,27.84,62728.0,26.923,26.9326,26.8459,26.8459,62728.0
2023-07-25 11:30:00,27.84,27.88,27.84,27.87,71143.0,26.8459,26.8844,26.8459,26.8748,71143.0
2023-07-25 12:00:00,27.87,27.88,27.85,27.85,19054.0,26.8748,26.8844,26.8555,26.8555,19054.0
2023-07-25 12:30:00,27.84,27.85,27.8,27.82,11970.0,26.8459,26.8555,26.8073,26.8266,11970.0
2023-07-25 13:00:00,27.82,27.83,27.82,27.82,19244.0,26.8266,26.8362,26.8266,26.8266,19244.0
2023-07-25 13:30:00,27.83,27.84,27.82,27.84,14738.0,26.8362,26.8459,26.8266,26.8459,14738.0
2023-07-25 14:00:00,27.84,27.85,27.82,27.83,25436.0,26.8459,26.8555,26.8266,26.8362,25436.0
2023-07-25 14:30:00,27.84,27.86,27.84,27.84,14177.0,26.8459,26.8651,26.8459,26.8459,14177.0
2023-07-25 15:00:00,27.83,27.84,27.83,27.84,12219.0,26.8362,26.8459,26.8362,26.8459,12219.0
2023-07-25 15:30:00,27.84,27.88,27.83,27.86,582669.0,26.8459,26.8844,26.8362,26.8651,582669.0
2023-07-26 09:30:00,27.74,27.89,27.74,27.89,136503.0,26.7494,26.8941,26.7494,26.8941,136503.0
2023-07-26 10:00:00,27.89,27.91,27.85,27.86,147243.0,26.8941,26.9134,26.8555,26.8651,147243.0
2023-07-26 10:30:00,27.87,27.89,27.86,27.87,21721.0,26.8748,26.8941,26.8651,26.8748,21721.0
2023-07-26 11:00:00,27.88,27.91,27.87,27.89,50417.0,26.8844,26.9134,26.8748,26.8941,50417.0
2023-07-26 11:30:00,27.89,27.91,27.88,27.88,27454.0,26.8941,26.9134,26.8844,26.8844,27454.0
2023-07-26 12:00:00,27.87,27.89,27.87,27.88,20068.0,26.8748,26.8941,26.8748,26.8844,20068.0
2023-07-26 12:30:00,27.87,27.89,27.86,27.89,10828.0,26.8748,26.8941,26.8651,26.8941,10828.0
2023-07-26 13:00:00,27.89,27.89,27.86,27.88,51831.0,26.8941,26.8941,26.8651,26.8844,51831.0
2023-07-26 13:30:00,27.87,27.87,27.82,27.82,23626.0,26.8748,26.8748,26.8266,26.8266,23626.0
2023-07-26 14:00:00,27.8,27.89,27.79,27.84,31612.0,26.8073,26.8941,26.7976,26.8459,31612.0
2023-07-26 14:30:00,27.85,27.96,27.85,27.94,69159.0,26.8555,26.9616,26.8555,26.9423,69159.0
2023-07-26 15:00:00,27.95,27.96,27.86,27.89,58576.0,26.9519,26.9616,26.8651,26.8941,58576.0
2023-07-26 15:30:00,27.9,27.93,27.89,27.92,72857.0,26.9037,26.9326,26.8941,26.923,72857.0
2023-07-27 09:30:00,27.67,27.67,27.53,27.53,86061.0,26.6819,26.6819,26.5469,26.5469,86061.0
2023-07-27 10:00:00,27.54,27.54,27.48,27.53,43600.0,26.5566,26.5566,26.4987,26.5469,43600.0
2023-07-27 10:30:00,27.52,27.55,27.52,27.55,29421.0,26.5373,26.5662,26.5373,26.5662,29421.0
2023-07-27 11:00:00,27.56,27.6,27.56,27.6,40468.0,26.5759,26.6144,26.5759,26.6144,40468.0
2023-07-27 11:30:00,27.61,27.63,27.6,27.61,78347.0,26.6241,26.6434,26.6144,26.6241,78347.0
2023-07-27 12:00:00,27.61,27.61,27.57,27.61,49706.0,26.6241,26.6241,26.5855,26.6241,49706.0
2023-07-27 12:30:00,27.61,27.61,27.6,27.6,6500.0,26.6241,26.6241,26.6144,26.6144,6500.0
2023-07-27 13:00:00,27.59,27.65,27.58,27.58,46614.0,26.6048,26.6626,26.5951,26.5951,46614.0
2023-07-27 13:30:00,27.58,27.59,27.56,27.57,9962.0,26.5951,26.6048,26.5759,26.5855,9962.0
2023-07-27 14:00:00,27.56,27.56,27.51,27.52,50855.0,26.5759,26.5759,26.5276,26.5373,50855.0
2023-07-27 14:30:00,27.5,27.5,27.47,27.48,26439.0,26.518,26.518,26.4891,26.4987,26439.0
2023-07-27 15:00:00,27.49,27.5,27.49,27.5,73578.0,26.5084,26.518,26.5084,26.518,73578.0
2023-07-27 15:30:00,27.5,27.5,27.48,27.48,144290.0,26.518,26.518,26.4987,26.4987,144290.0
2023-07-28 09:30:00,28.55,28.63,28.51,28.62,316033.0,27.5305,27.6076,27.4919,27.598,316033.0
2023-07-28 10:00:00,28.61,28.68,28.6,28.62,199453.0,27.5884,27.6559,27.5787,27.598,199453.0
2023-07-28 10:30:00,28.63,28.64,28.56,28.59,135964.0,27.6076,27.6173,27.5401,27.5691,135964.0
2023-07-28 11:00:00,28.58,28.66,28.57,28.66,71604.0,27.5594,27.6366,27.5498,27.6366,71604.0
2023-07-28 11:30:00,28.66,28.7,28.66,28.69,52347.0,27.6366,27.6751,27.6366,27.6655,52347.0
2023-07-28 12:00:00,28.7,28.71,28.66,28.71,77208.0,27.6751,27.6848,27.6366,27.6848,77208.0
2023-07-28 12:30:00,28.71,28.71,28.68,28.68,35562.0,27.6848,27.6848,27.6559,27.6559,35562.0
2023-07-28 13:00:00,28.68,28.69,28.66,28.66,23161.0,27.6559,27.6655,27.6366,27.6366,23161.0
2023-07-28 13:30:00,28.66,28.66,28.62,28.65,76954.0,27.6366,27.6366,27.598,27.6269,76954.0
2023-07-28 14:00:00,28.66,28.66,28.64,28.64,37509.0,27.6366,27.6366,27.6173,27.6173,37509.0
2023-07-28 14:30:00,28.64,28.66,28.64,28.64,31056.0,27.6173,27.6366,27.6173,27.6173,31056.0
2023-07-28 15:00:00,28.64,28.65,28.64,28.64,10038.0,27.6173,27.6269,27.6173,27.6173,10038.0
2023-07-28 15:30:00,28.64,28.66,28.64,28.66,174766.0,27.6173,27.6366,27.6173,27.6366,174766.0
2023-07-31 09:30:00,28.56,28.62,28.52,28.53,198250.0,27.5401,27.598,27.5016,27.5112,198250.0
2023-07-31 10:00:00,28.54,28.57,28.53,28.57,45980.0,27.5209,27.5498,27.5112,27.5498,45980.0
2023-07-31 10:30:00,28.57,28.6,28.55,28.6,25724.0,27.5498,27.5787,27.5305,27.5787,25724.0
2023-07-31 11:00:00,28.59,28.61,28.57,28.61,48272.0,27.5691,27.5884,27.5498,27.5884,48272.0
2023-07-31 11:30:00,28.61,28.61,28.59,28.59,5752.0,27.5884,27.5884,27.5691,27.5691,5752.0
2023-07-31 12:00:00,28.6,28.6,28.57,28.59,15138.0,27.5787,27.5787,27.5498,27.5691,15138.0
2023-07-31 12:30:00,28.59,28.61,28.58,28.6,193298.0,27.5691,27.5884,27.5594,27.5787,193298.0
2023-07-31 13:00:00,28.6,28.63,28.6,28.62,48652.0,27.5787,27.6076,27.5787,27.598,48652.0
2023-07-31 13:30:00,28.62,28.64,28.62,28.64,6069.0,27.598,27.6173,27.598,27.6173,6069.0
2023-07-31 14:00:00,28.65,28.65,28.64,28.64,16451.0,27.6269,27.6269,27.6173,27.6173,16451.0
2023-07-31 14:30:00,28.64,28.66,28.64,28.66,34578.0,27.6173,27.6366,27.6173,27.6366,34578.0
2023-07-31 15:00:00,28.66,28.66,28.65,28.65,22096.0,27.6366,27.6366,27.6269,27.6269,22096.0
2023-07-31 15:30:00,28.65,28.67,28.64,28.64,263451.0,27.6269,27.6462,27.6173,27.6173,263451.0
2023-08-01 09:30:00,28.31,28.34,28.27,28.33,112957.0,27.2991,27.328,27.2605,27.3184,112957.0
2023-08-01 10:00:00,28.33,28.36,28.3,28.32,47543.0,27.3184,27.3473,27.2894,27.3087,47543.0
2023-08-01 10:30:00,28.32,28.34,28.29,28.29,17460.0,27.3087,27.328,27.2798,27.2798,17460.0
2023-08-01 11:00:00,28.29,28.29,28.2,28.2,51598.0,27.2798,27.2798,27.193,27.193,51598.0
2023-08-01 11:30:00,28.2,28.24,28.2,28.24,42624.0,27.193,27.2316,27.193,27.2316,42624.0
2023-08-01 12:00:00,28.24,28.25,28.23,28.24,17214.0,27.2316,27.2412,27.2219,27.2316,17214.0
2023-08-01 12:30:00,28.24,28.24,28.23,28.24,14989.0,27.2316,27.2316,27.2219,27.2316,14989.0
2023-08-01 13:00:00,28.25,28.25,28.23,28.23,16827.0,27.2412,27.2412,27.2219,27.2219,16827.0
2023-08-01 13:30:00,28.23,28.23,28.21,28.22,19984.0,27.2219,27.2219,27.2026,27.2123,19984.0
2023-08-01 14:00:00,28.23,28.25,28.23,28.23,15406.0,27.2219,27.2412,27.2219,27.2219,15406.0
2023-08-01 14:30:00,28.24,28.25,28.24,28.25,9559.0,27.2316,27.2412,27.2316,27.2412,9559.0
2023-08-01 15:00:00,28.25,28.26,28.25,28.25,14155.0,27.2412,27.2509,27.2412,27.2412,14155.0
2023-08-01 15:30:00,28.25,28.25,28.21,28.21,113584.0,27.2412,27.2412,27.2026,27.2026,113584.0
2023-08-02 09:30:00,28.05,28.07,28.0,28.05,174296.0,27.0484,27.0676,27.0001,27.0484,174296.0
2023-08-02 10:00:00,28.05,28.05,27.98,27.98,115348.0,27.0484,27.0484,26.9809,26.9809,115348.0
2023-08-02 10:30:00,27.98,28.0,27.89,27.9,78044.0,26.9809,27.0001,26.8941,26.9037,78044.0
2023-08-02 11:00:00,27.91,27.94,27.91,27.93,208323.0,26.9134,26.9423,26.9134,26.9326,208323.0
2023-08-02 11:30:00,27.92,27.94,27.91,27.93,99714.0,26.923,26.9423,26.9134,26.9326,99714.0
2023-08-02 12:00:00,27.93,27.95,27.91,27.93,37773.0,26.9326,26.9519,26.9134,26.9326,37773.0
2023-08-02 12:30:00,27.93,27.96,27.92,27.96,50240.0,26.9326,26.9616,26.923,26.9616,50240.0
2023-08-02 13:00:00,27.96,27.98,27.96,27.98,70199.0,26.9616,26.9809,26.9616,26.9809,70199.0
2023-08-02 13:30:00,27.98,27.99,27.95,27.95,32716.0,26.9809,26.9905,26.9519,26.9519,32716.0
2023-08-02 14:00:00,27.95,27.97,27.95,27.96,41878.0,26.9519,26.9712,26.9519,26.9616,41878.0
2023-08-02 14:30:00,27.96,27.96,27.94,27.95,27519.0,26.9616,26.9616,26.9423,26.9519,27519.0
2023-08-02 15:00:00,27.95,27.96,27.94,27.94,31488.0,26.9519,26.9616,26.9423,26.9423,31488.0
2023-08-02 15:30:00,27.94,27.96,27.93,27.95,254460.0,26.9423,26.9616,26.9326,26.9519,254460.0
2023-08-03 09:30:00,28.42,28.46,28.41,28.44,180469.0,27.4051,27.4437,27.3955,27.4244,180469.0
2023-08-03 10:00:00,28.44,28.5,28.43,28.46,128509.0,27.4244,27.4823,27.4148,27.4437,128509.0
2023-08-03 10:30:00,28.46,28.5,28.45,28.5,72074.0,27.4437,27.4823,27.4341,27.4823,72074.0
2023-08-03 11:00:00,28.5,28.59,28.5,28.57,107104.0,27.4823,27.5691,27.4823,27.5498,107104.0
2023-08-03 11:30:00,28.57,28.59,28.57,28.57,55373.0,27.5498,27.5691,27.5498,27.5498,55373.0
2023-08-03 12:00:00,28.57,28.59,28.57,28.59,44900.0,27.5498,27.5691,27.5498,27.5691,44900.0
2023-08-03 12:30:00,28.59,28.63,28.58,28.61,51051.0,27.5691,27.6076,27.5594,27.5884,51051.0
2023-08-03 13:00:00,28.61,28.61,28.57,28.57,56992.0,27.5884,27.5884,27.5498,27.5498,56992.0
2023-08-03 13:30:00,28.57,28.58,28.55,28.55,57933.0,27.5498,27.5594,27.5305,27.5305,57933.0
2023-08-03 14:00:00,28.55,28.57,28.55,28.57,68555.0,27.5305,27.5498,27.5305,27.5498,68555.0
2023-08-03 14:30:00,28.57,28.57,28.54,28.55,49198.0,27.5498,27.5498,27.5209,27.5305,49198.0
2023-08-03 15:00:00,28.55,28.55,28.52,28.54,60724.0,27.5305,27.5305,27.5016,27.5209,60724.0
2023-08-03 15:30:00,28.54,28.56,28.53,28.55,140497.0,27.5209,27.5401,27.5112,27.5305,140497.0
2023-08-04 09:30:00,28.53,28.62,28.48,28.48,162217.0,27.5112,27.598,27.463,27.463,162217.0
2023-08-04 10:00:00,28.47,28.52,28.44,28.51,161862.0,27.4534,27.5016,27.4244,27.4919,161862.0
2023-08-04 10:30:00,28.5,28.56,28.5,28.53,223093.0,27.4823,27.5401,27.4823,27.5112,223093.0
2023-08-04 11:00:00,28.5,28.56,28.49,28.55,21350.0,27.4823,27.5401,27.4726,27.5305,21350.0
2023-08-04 11:30:00,28.56,28.62,28.55,28.59,92389.0,27.5401,27.598,27.5305,27.5691,92389.0
2023-08-04 12:00:00,28.59,28.6,28.56,28.6,26815.0,27.5691,27.5787,27.5401,27.5787,26815.0
2023-08-04 12:30:00,28.61,28.61,28.57,28.57,53861.0,27.5884,27.5884,27.5498,27.5498,53861.0
2023-08-04 13:00:00,28.57,28.59,28.57,28.57,55486.0,27.5498,27.5691,27.5498,27.5498,55486.0
2023-08-04 13:30:00,28.58,28.59,28.56,28.56,54655.0,27.5594,27.5691,27.5401,27.5401,54655.0
2023-08-04 14:00:00,28.55,28.55,28.5,28.5,174844.0,27.5305,27.5305,27.4823,27.4823,174844.0
2023-08-04 14:30:00,28.5,28.5,28.47,28.48,113764.0,27.4823,27.4823,27.4534,27.463,113764.0
2023-08-04 15:00:00,28.48,28.48,28.45,28.45,67048.0,27.463,27.463,27.4341,27.4341,67048.0
2023-08-04 15:30:00,28.45,28.5,28.45,28.5,104575.0,27.4341,27.4823,27.4341,27.4823,104575.0
2023-08-07 09:30:00,28.23,28.23,28.07,28.07,69918.0,27.2219,27.2219,27.0676,27.0676,69918.0
2023-08-07 10:00:00,28.06,28.15,28.05,28.15,99389.0,27.058,27.1448,27.0484,27.1448,99389.0
2023-08-07 10:30:00,28.15,28.15,28.09,28.1,154463.0,27.1448,27.1448,27.0869,27.0966,154463.0
2023-08-07 11:00:00,28.1,28.14,28.09,28.13,145056.0,27.0966,27.1351,27.0869,27.1255,145056.0
2023-08-07 11:30:00,28.12,28.14,28.11,28.11,67009.0,27.1159,27.1351,27.1062,27.1062,67009.0
2023-08-07 12:00:00,28.11,28.12,28.11,28.12,18598.0,27.1062,27.1159,27.1062,27.1159,18598.0
2023-08-07 12:30:00,28.13,28.13,28.11,28.13,38971.0,27.1255,27.1255,27.1062,27.1255,38971.0
2023-08-07 13:00:00,28.13,28.14,28.11,28.11,47134.0,27.1255,27.1351,27.1062,27.1062,47134.0
2023-08-07 13:30:00,28.12,28.14,28.12,28.14,24554.0,27.1159,27.1351,27.1159,27.1351,24554.0
2023-08-07 14:00:00,28.14,28.16,28.13,28.14,59584.0,27.1351,27.1544,27.1255,27.1351,59584.0
2023-08-07 14:30:00,28.14,28.15,28.14,28.15,14031.0,27.1351,27.1448,27.1351,27.1448,14031.0
2023-08-07 15:00:00,28.15,28.15,28.14,28.14,15294.0,27.1448,27.1448,27.1351,27.1351,15294.0
2023-08-07 15:30:00,28.14,28.16,28.14,28.14,102402.0,27.1351,27.1544,27.1351,27.1351,102402.0
2023-08-08 09:30:00,27.88,27.88,27.77,27.79,147140.0,26.8844,26.8844,26.7784,26.7976,147140.0
2023-08-08 10:00:00,27.81,27.83,27.77,27.81,57634.0,26.8169,26.8362,26.7784,26.8169,57634.0
2023-08-08 10:30:00,27.81,27.87,27.8,27.82,55906.0,26.8169,26.8748,26.8073,26.8266,55906.0
2023-08-08 11:00:00,27.83,27.89,27.82,27.87,36177.0,26.8362,26.8941,26.8266,26.8748,36177.0
2023-08-08 11:30:00,27.87,27.89,27.86,27.88,32948.0,26.8748,26.8941,26.8651,26.8844,32948.0
2023-08-08 12:00:00,27.86,27.89,27.86,27.88,40470.0,26.8651,26.8941,26.8651,26.8844,40470.0
2023-08-08 12:30:00,27.88,27.89,27.86,27.86,8215.0,26.8844,26.8941,26.8651,26.8651,8215.0
2023-08-08 13:00:00,27.87,27.89,27.87,27.89,19900.0,26.8748,26.8941,26.8748,26.8941,19900.0
2023-08-08 13:30:00,27.91,27.91,27.89,27.91,26992.0,26.9134,26.9134,26.8941,26.9134,26992.0
2023-08-08 14:00:00,27.9,27.9,27.89,27.89,12561.0,26.9037,26.9037,26.8941,26.8941,12561.0
2023-08-08 14:30:00,27.89,27.91,27.88,27.91,9729.0,26.8941,26.9134,26.8844,26.9134,9729.0
2023-08-08 15:00:00,27.91,27.91,27.89,27.89,20255.0,26.9134,26.9134,26.8941,26.8941,20255.0
2023-08-08 15:30:00,27.89,27.92,27.89,27.9,142736.0,26.8941,26.923,26.8941,26.9037,142736.0
2023-08-09 09:30:00,28.0,28.04,27.93,27.99,76012.0,27.0001,27.0387,26.9326,26.9905,76012.0
2023-08-09 10:00:00,27.98,28.01,27.91,27.91,61299.0,26.9809,27.0098,26.9134,26.9134,61299.0
2023-08-09 10:30:00,27.91,27.92,27.85,27.86,35909.0,26.9134,26.923,26.8555,26.8651,35909.0
2023-08-09 11:00:00,27.86,27.88,27.84,27.86,135313.0,26.8651,26.8844,26.8459,26.8651,135313.0
2023-08-09 11:30:00,27.87,27.89,27.85,27.87,85333.0,26.8748,26.8941,26.8555,26.8748,85333.0
2023-08-09 12:00:00,27.87,27.9,27.87,27.9,77945.0,26.8748,26.9037,26.8748,26.9037,77945.0
2023-08-09 12:30:00,27.9,27.91,27.89,27.9,54654.0,26.9037,26.9134,26.8941,26.9037,54654.0
2023-08-09 13:00:00,27.9,27.95,27.9,27.93,63487.0,26.9037,26.9519,26.9037,26.9326,63487.0
2023-08-09 13:30:00,27.94,27.94,27.93,27.93,10641.0,26.9423,26.9423,26.9326,26.9326,10641.0
2023-08-09 14:00:00,27.93,27.96,27.93,27.96,41440.0,26.9326,26.9616,26.9326,26.9616,41440.0
2023-08-09 14:30:00,27.96,27.96,27.93,27.93,18633.0,26.9616,26.9616,26.9326,26.9326,18633.0
2023-08-09 15:00:00,27.93,27.95,27.93,27.95,24793.0,26.9326,26.9519,26.9326,26.9519,24793.0
2023-08-09 15:30:00,27.96,27.96,27.91,27.91,189377.0,26.9616,26.9616,26.9134,26.9134,189377.0
2023-08-10 09:30:00,28.01,28.2,28.01,28.2,105446.0,27.0098,27.193,27.0098,27.193,105446.0
2023-08-10 10:00:00,28.18,28.19,28.08,28.09,100322.0,27.1737,27.1834,27.0773,27.0869,100322.0
2023-08-10 10:30:00,28.09,28.1,28.0,28.0,75991.0,27.0869,27.0966,27.0001,27.0001,75991.0
2023-08-10 11:00:00,28.01,28.06,27.99,28.05,122272.0,27.0098,27.058,26.9905,27.0484,122272.0
2023-08-10 11:30:00,28.05,28.05,27.98,28.02,36747.0,27.0484,27.0484,26.9809,27.0194,36747.0
2023-08-10 12:00:00,28.0,28.0,27.97,27.97,22625.0,27.0001,27.0001,26.9712,26.9712,22625.0
2023-08-10 12:30:00,27.99,28.01,27.96,27.96,34000.0,26.9905,27.0098,26.9616,26.9616,34000.0
2023-08-10 13:00:00,27.99,28.0,27.95,27.95,32993.0,26.9905,27.0001,26.9519,26.9519,32993.0
2023-08-10 13:30:00,27.94,27.98,27.92,27.93,38671.0,26.9423,26.9809,26.923,26.9326,38671.0
2023-08-10 14:00:00,27.92,27.96,27.92,27.96,28856.0,26.923,26.9616,26.923,26.9616,28856.0
2023-08-10 14:30:00,27.96,27.98,27.95,27.97,22115.0,26.9616,26.9809,26.9519,26.9712,22115.0
2023-08-10 15:00:00,27.96,27.98,27.96,27.96,28215.0,26.9616,26.9809,26.9616,26.9616,28215.0
2023-08-10 15:30:00,27.96,27.96,27.94,27.95,57213.0,26.9616,26.9616,26.9423,26.9519,57213.0
2023-08-11 09:30:00,27.12,27.13,27.05,27.07,259754.0,26.1516,26.1612,26.0841,26.1034,259754.0
2023-08-11 10:00:00,27.07,27.13,27.07,27.1,215588.0,26.1034,26.1612,26.1034,26.1323,215588.0
2023-08-11 10:30:00,27.1,27.11,27.04,27.04,149450.0,26.1323,26.1419,26.0744,26.0744,149450.0
2023-08-11 11:00:00,27.05,27.05,27.02,27.02,61719.0,26.0841,26.0841,26.0551,26.0551,61719.0
2023-08-11 11:30:00,27.02,27.02,26.96,26.98,62893.0,26.0551,26.0551,25.9973,26.0166,62893.0
2023-08-11 12:00:00,26.98,27.01,26.98,26.98,86241.0,26.0166,26.0455,26.0166,26.0166,86241.0
2023-08-11 12:30:00,26.99,26.99,26.96,26.97,47822.0,26.0262,26.0262,25.9973,26.0069,47822.0
2023-08-11 13:00:00,26.97,27.01,26.97,27.0,75492.0,26.0069,26.0455,26.0069,26.0359,75492.0
2023-08-11 13:30:00,27.0,27.0,26.95,26.98,29351.0,26.0359,26.0359,25.9876,26.0166,29351.0
2023-08-11 14:00:00,26.97,26.98,26.97,26.98,79851.0,26.0069,26.0166,26.0069,26.0166,79851.0
2023-08-11 14:30:00,26.98,27.02,26.98,27.01,38022.0,26.0166,26.0551,26.0166,26.0455,38022.0
2023-08-11 15:00:00,27.01,27.01,26.98,26.99,56143.0,26.0455,26.0455,26.0166,26.0262,56143.0
2023-08-11 15:30:00,27.0,27.03,27.0,27.01,224456.0,26.0359,26.0648,26.0359,26.0455,224456.0
2023-08-14 09:30:00,26.8,26.83,26.75,26.81,160595.0,25.843,25.8719,25.7948,25.8526,160595.0
2023-08-14 10:00:00,26.81,26.89,26.81,26.83,78523.0,25.8526,25.9298,25.8526,25.8719,78523.0
2023-08-14 10:30:00,26.84,26.89,26.84,26.84,95249.0,25.8816,25.9298,25.8816,25.8816,95249.0
2023-08-14 11:00:00,26.84,26.89,26.84,26.89,47611.0,25.8816,25.9298,25.8816,25.9298,47611.0
2023-08-14 11:30:00,26.89,26.9,26.86,26.89,104030.0,25.9298,25.9394,25.9009,25.9298,104030.0
2023-08-14 12:00:00,26.9,26.98,26.9,26.91,23824.0,25.9394,26.0166,25.9394,25.9491,23824.0
2023-08-14 12:30:00,26.91,26.93,26.89,26.89,30967.0,25.9491,25.9684,25.9298,25.9298,30967.0
2023-08-14 13:00:00,26.9,26.93,26.89,26.91,34785.0,25.9394,25.9684,25.9298,25.9491,34785.0
2023-08-14 13:30:00,26.92,26.92,26.87,26.87,23916.0,25.9587,25.9587,25.9105,25.9105,23916.0
2023-08-14 14:00:00,26.88,26.91,26.87,26.91,15426.0,25.9201,25.9491,25.9105,25.9491,15426.0
2023-08-14 14:30:00,26.91,26.91,26.89,26.9,20533.0,25.9491,25.9491,25.9298,25.9394,20533.0
2023-08-14 15:00:00,26.89,26.91,26.89,26.91,8578.0,25.9298,25.9491,25.9298,25.9491,8578.0
2023-08-14 15:30:00,26.91,26.91,26.91,26.91,51523.0,25.9491,25.9491,25.9491,25.9491,51523.0
2023-08-15 09:30:00,26.61,26.65,26.55,26.59,111068.0,25.6598,25.6984,25.6019,25.6405,111068.0
2023-08-15 10:00:00,26.59,26.59,26.53,26.54,83872.0,25.6405,25.6405,25.5826,25.5923,83872.0
2023-08-15 10:30:00,26.55,26.61,26.55,26.6,88259.0,25.6019,25.6598,25.6019,25.6501,88259.0
2023-08-15 11:00:00,26.6,26.61,26.57,26.59,97900.0,25.6501,25.6598,25.6212,25.6405,97900.0
2023-08-15 11:30:00,26.6,26.61,26.58,26.59,46641.0,25.6501,25.6598,25.6309,25.6405,46641.0
2023-08-15 12:00:00,26.59,26.59,26.56,26.56,33566.0,25.6405,25.6405,25.6116,25.6116,33566.0
2023-08-15 12:30:00,26.56,26.56,26.54,26.55,36464.0,25.6116,25.6116,25.5923,25.6019,36464.0
2023-08-15 13:00:00,26.55,26.57,26.54,26.57,36362.0,25.6019,25.6212,25.5923,25.6212,36362.0
2023-08-15 13:30:00,26.56,26.57,26.55,26.56,6112.0,25.6116,25.6212,25.6019,25.6116,6112.0
2023-08-15 14:00:00,26.57,26.57,26.56,26.56,34359.0,25.6212,25.6212,25.6116,25.6116,34359.0
2023-08-15 14:30:00,26.56,26.56,26.55,26.55,7040.0,25.6116,25.6116,25.6019,25.6019,7040.0
2023-08-15 15:00:00,26.55,26.56,26.53,26.53,41286.0,25.6019,25.6116,25.5826,25.5826,41286.0
2023-08-15 15:30:00,26.53,26.57,26.53,26.57,62356.0,25.5826,25.6212,25.5826,25.6212,62356.0
2023-08-16 09:30:00,26.31,26.4,26.31,26.39,127027.0,25.3705,25.4573,25.3705,25.4476,127027.0
2023-08-16 10:00:00,26.39,26.41,26.38,26.39,68779.0,25.4476,25.4669,25.438,25.4476,68779.0
2023-08-16 10:30:00,26.39,26.41,26.37,26.38,182004.0,25.4476,25.4669,25.4283,25.438,182004.0
2023-08-16 11:00:00,26.37,26.39,26.34,26.34,67678.0,25.4283,25.4476,25.3994,25.3994,67678.0
2023-08-16 11:30:00,26.34,26.34,26.3,26.31,115931.0,25.3994,25.3994,25.3608,25.3705,115931.0
2023-08-16 12:00:00,26.31,26.32,26.31,26.31,23629.0,25.3705,25.3801,25.3705,25.3705,23629.0
2023-08-16 12:30:00,26.31,26.32,26.3,26.3,39206.0,25.3705,25.3801,25.3608,25.3608,39206.0
2023-08-16 13:00:00,26.3,26.3,26.29,26.29,18500.0,25.3608,25.3608,25.3512,25.3512,18500.0
2023-08-16 13:30:00,26.29,26.32,26.29,26.3,37719.0,25.3512,25.3801,25.3512,25.3608,37719.0
2023-08-16 14:00:00,26.3,26.34,26.28,26.31,90776.0,25.3608,25.3994,25.3416,25.3705,90776.0
2023-08-16 14:30:00,26.31,26.34,26.3,26.3,117583.0,25.3705,25.3994,25.3608,25.3608,117583.0
2023-08-16 15:00:00,26.29,26.3,26.27,26.29,22928.0,25.3512,25.3608,25.3319,25.3512,22928.0
2023-08-16 15:30:00,26.29,26.3,26.28,26.28,121463.0,25.3512,25.3608,25.3416,25.3416,121463.0
2023-08-17 09:30:00,26.65,26.65,26.54,26.54,92541.0,25.6984,25.6984,25.5923,25.5923,92541.0
2023-08-17 10:00:00,26.55,26.57,26.51,26.51,74632.0,25.6019,25.6212,25.5634,25.5634,74632.0
2023-08-17 10:30:00,26.51,26.57,26.5,26.55,57147.0,25.5634,25.6212,25.5537,25.6019,57147.0
2023-08-17 11:00:00,26.53,26.57,26.53,26.54,55136.0,25.5826,25.6212,25.5826,25.5923,55136.0
2023-08-17 11:30:00,26.54,26.56,26.53,26.55,94382.0,25.5923,25.6116,25.5826,25.6019,94382.0
2023-08-17 12:00:00,26.55,26.62,26.55,26.62,27318.0,25.6019,25.6694,25.6019,25.6694,27318.0
2023-08-17 12:30:00,26.63,26.63,26.59,26.61,12001.0,25.6791,25.6791,25.6405,25.6598,12001.0
2023-08-17 13:00:00,26.6,26.6,26.57,26.57,26797.0,25.6501,25.6501,25.6212,25.6212,26797.0
2023-08-17 13:30:00,26.57,26.57,26.55,26.55,53238.0,25.6212,25.6212,25.6019,25.6019,53238.0
2023-08-17 14:00:00,26.55,26.55,26.52,26.54,4300.0,25.6019,25.6019,25.573,25.5923,4300.0
2023-08-17 14:30:00,26.53,26.53,26.52,26.52,20181.0,25.5826,25.5826,25.573,25.573,20181.0
2023-08-17 15:00:00,26.53,26.54,26.5,26.52,60769.0,25.5826,25.5923,25.5537,25.573,60769.0
2023-08-17 15:30:00,26.53,26.55,26.52,26.55,27707.0,25.5826,25.6019,25.573,25.6019,27707.0
2023-08-18 09:30:00,26.15,26.18,26.1,26.16,169034.0,25.2162,25.2451,25.168,25.2258,169034.0
2023-08-18 10:00:00,26.15,26.16,26.11,26.14,99660.0,25.2162,25.2258,25.1776,25.2066,99660.0
2023-08-18 10:30:00,26.13,26.21,26.13,26.21,82872.0,25.1969,25.2741,25.1969,25.2741,82872.0
2023-08-18 11:00:00,26.21,26.25,26.21,26.21,224097.0,25.2741,25.3126,25.2741,25.2741,224097.0
2023-08-18 11:30:00,26.22,26.23,26.19,26.23,35390.0,25.2837,25.2933,25.2548,25.2933,35390.0
2023-08-18 12:00:00,26.23,26.23,26.2,26.2,12327.0,25.2933,25.2933,25.2644,25.2644,12327.0
2023-08-18 12:30:00,26.2,26.21,26.2,26.21,64116.0,25.2644,25.2741,25.2644,25.2741,64116.0
2023-08-18 13:00:00,26.22,26.23,26.2,26.21,81405.0,25.2837,25.2933,25.2644,25.2741,81405.0
2023-08-18 13:30:00,26.21,26.23,26.21,26.23,48434.0,25.2741,25.2933,25.2741,25.2933,48434.0
2023-08-18 14:00:00,26.23,26.23,26.2,26.22,39379.0,25.2933,25.2933,25.2644,25.2837,39379.0
2023-08-18 14:30:00,26.23,26.23,26.2,26.2,28174.0,25.2933,25.2933,25.2644,25.2644,28174.0
2023-08-18 15:00:00,26.2,26.2,26.18,26.2,18147.0,25.2644,25.2644,25.2451,25.2644,18147.0
2023-08-18 15:30:00,26.2,26.23,26.2,26.2,99588.0,25.2644,25.2933,25.2644,25.2644,99588.0
2023-08-21 09:30:00,26.0,26.06,25.97,26.06,114157.0,25.0716,25.1294,25.0426,25.1294,114157.0
2023-08-21 10:00:00,26.07,26.07,26.01,26.01,62317.0,25.1391,25.1391,25.0812,25.0812,62317.0
2023-08-21 10:30:00,26.0,26.0,25.99,25.99,39936.0,25.0716,25.0716,25.0619,25.0619,39936.0
2023-08-21 11:00:00,25.98,25.98,25.94,25.97,118586.0,25.0523,25.0523,25.0137,25.0426,118586.0
2023-08-21 11:30:00,25.98,25.98,25.95,25.95,24411.0,25.0523,25.0523,25.0233,25.0233,24411.0
2023-08-21 12:00:00,25.96,25.99,25.96,25.99,19050.0,25.033,25.0619,25.033,25.0619,19050.0
2023-08-21 12:30:00,25.98,26.0,25.98,26.0,19100.0,25.0523,25.0716,25.0523,25.0716,19100.0
2023-08-21 13:00:00,26.0,26.02,26.0,26.01,18294.0,25.0716,25.0908,25.0716,25.0812,18294.0
2023-08-21 13:30:00,26.0,26.0,26.0,26.0,19175.0,25.0716,25.0716,25.0716,25.0716,19175.0
2023-08-21 14:00:00,26.0,26.0,26.0,26.0,12216.0,25.0716,25.0716,25.0716,25.0716,12216.0
2023-08-21 14:30:00,26.0,26.02,26.0,26.02,15350.0,25.0716,25.0908,25.0716,25.0908,15350.0
2023-08-21 15:00:00,26.02,26.03,26.02,26.03,70657.0,25.0908,25.1005,25.0908,25.1005,70657.0
2023-08-21 15:30:00,26.04,26.05,26.02,26.05,106831.0,25.1101,25.1198,25.0908,25.1198,106831.0
2023-08-22 09:30:00,26.02,26.06,25.92,25.92,60318.0,25.0908,25.1294,24.9944,24.9944,60318.0
2023-08-22 10:00:00,25.93,25.98,25.93,25.93,145587.0,25.0041,25.0523,25.0041,25.0041,145587.0
2023-08-22 10:30:00,25.94,25.98,25.94,25.95,92622.0,25.0137,25.0523,25.0137,25.0233,92622.0
2023-08-22 11:00:00,25.95,25.96,25.95,25.96,44322.0,25.0233,25.033,25.0233,25.033,44322.0
2023-08-22 11:30:00,25.95,25.97,25.95,25.95,17692.0,25.0233,25.0426,25.0233,25.0233,17692.0
2023-08-22 12:00:00,25.95,25.97,25.95,25.96,13231.0,25.0233,25.0426,25.0233,25.033,13231.0
2023-08-22 12:30:00,25.96,25.96,25.94,25.94,72785.0,25.033,25.033,25.0137,25.0137,72785.0
2023-08-22 13:00:00,25.93,25.95,25.93,25.95,15492.0,25.0041,25.0233,25.0041,25.0233,15492.0
2023-08-22 13:30:00,25.95,25.95,25.95,25.95,12100.0,25.0233,25.0233,25.0233,25.0233,12100.0
2023-08-22 14:00:00,25.95,25.96,25.95,25.96,32650.0,25.0233,25.033,25.0233,25.033,32650.0
2023-08-22 14:30:00,25.96,25.96,25.95,25.95,54903.0,25.033,25.033,25.0233,25.0233,54903.0
2023-08-22 15:00:00,25.95,25.97,25.95,25.95,48089.0,25.0233,25.0426,25.0233,25.0233,48089.0
2023-08-22 15:30:00,25.95,25.95,25.91,25.91,222184.0,25.0233,25.0233,24.9848,24.9848,222184.0
2023-08-23 09:30:00,25.68,25.82,25.66,25.82,229254.0,24.763,24.898,24.7437,24.898,229254.0
2023-08-23 10:00:00,25.82,25.83,25.8,25.82,66910.0,24.898,24.9076,24.8787,24.898,66910.0
2023-08-23 10:30:00,25.82,25.82,25.8,25.82,37373.0,24.898,24.898,24.8787,24.898,37373.0
2023-08-23 11:00:00,25.83,25.86,25.83,25.84,37176.0,24.9076,24.9366,24.9076,24.9173,37176.0
2023-08-23 11:30:00,25.84,25.84,25.8,25.82,49844.0,24.9173,24.9173,24.8787,24.898,49844.0
2023-08-23 12:00:00,25.83,25.83,25.81,25.81,30600.0,24.9076,24.9076,24.8883,24.8883,30600.0
2023-08-23 12:30:00,25.81,25.84,25.81,25.83,41424.0,24.8883,24.9173,24.8883,24.9076,41424.0
2023-08-23 13:00:00,25.82,25.84,25.82,25.84,57717.0,24.898,24.9173,24.898,24.9173,57717.0
2023-08-23 13:30:00,25.84,25.85,25.84,25.84,70568.0,24.9173,24.9269,24.9173,24.9173,70568.0
2023-08-23 14:00:00,25.84,25.84,25.82,25.82,58332.0,24.9173,24.9173,24.898,24.898,58332.0
2023-08-23 14:30:00,25.82,25.82,25.8,25.81,32400.0,24.898,24.898,24.8787,24.8883,32400.0
2023-08-23 15:00:00,25.8,25.83,25.8,25.82,102255.0,24.8787,24.9076,24.8787,24.898,102255.0
2023-08-23 15:30:00,25.82,25.84,25.82,25.84,62119.0,24.898,24.9173,24.898,24.9173,62119.0
2023-08-24 09:30:00,25.92,25.95,25.86,25.91,112230.0,24.9944,25.0233,24.9366,24.9848,112230.0
2023-08-24 10:00:00,25.93,25.93,25.88,25.88,56440.0,25.0041,25.0041,24.9558,24.9558,56440.0
2023-08-24 10:30:00,25.86,25.9,25.86,25.88,50826.0,24.9366,24.9751,24.9366,24.9558,50826.0
2023-08-24 11:00:00,25.87,25.88,25.84,25.84,36327.0,24.9462,24.9558,24.9173,24.9173,36327.0
2023-08-24 11:30:00,25.84,25.86,25.83,25.86,70687.0,24.9173,24.9366,24.9076,24.9366,70687.0
2023-08-24 12:00:00,25.86,25.91,25.84,25.9,37647.0,24.9366,24.9848,24.9173,24.9751,37647.0
2023-08-24 12:30:00,25.89,25.9,25.89,25.89,23646.0,24.9655,24.9751,24.9655,24.9655,23646.0
2023-08-24 13:00:00,25.89,25.91,25.88,25.91,19521.0,24.9655,24.9848,24.9558,24.9848,19521.0
2023-08-24 13:30:00,25.9,25.91,25.9,25.91,13414.0,24.9751,24.9848,24.9751,24.9848,13414.0
2023-08-24 14:00:00,25.91,25.93,25.91,25.91,32494.0,24.9848,25.0041,24.9848,24.9848,32494.0
2023-08-24 14:30:00,25.91,25.91,25.9,25.91,14600.0,24.9848,24.9848,24.9751,24.9848,14600.0
2023-08-24 15:00:00,25.91,25.91,25.9,25.9,16400.0,24.9848,24.9848,24.9751,24.9751,16400.0
2023-08-24 15:30:00,25.9,25.9,25.88,25.89,40354.0,24.9751,24.9751,24.9558,24.9655,40354.0
2023-08-25 09:30:00,25.9,25.9,25.77,25.84,160263.0,24.9751,24.9751,24.8498,24.9173,160263.0
2023-08-25 10:00:00,25.82,25.87,25.75,25.77,130001.0,24.898,24.9462,24.8305,24.8498,130001.0
2023-08-25 10:30:00,25.76,25.77,25.73,25.75,112164.0,24.8401,24.8498,24.8112,24.8305,112164.0
2023-08-25 11:00:00,25.75,25.81,25.75,25.81,80616.0,24.8305,24.8883,24.8305,24.8883,80616.0
2023-08-25 11:30:00,25.81,25.86,25.79,25.8,47798.0,24.8883,24.9366,24.8691,24.8787,47798.0
2023-08-25 12:00:00,25.82,25.85,25.82,25.85,33309.0,24.898,24.9269,24.898,24.9269,33309.0
2023-08-25 12:30:00,25.85,25.86,25.84,25.85,90828.0,24.9269,24.9366,24.9173,24.9269,90828.0
2023-08-25 13:00:00,25.84,25.84,25.82,25.83,33840.0,24.9173,24.9173,24.898,24.9076,33840.0
2023-08-25 13:30:00,25.82,25.84,25.81,25.83,19621.0,24.898,24.9173,24.8883,24.9076,19621.0
2023-08-25 14:00:00,25.84,25.86,25.84,25.86,7998.0,24.9173,24.9366,24.9173,24.9366,7998.0
2023-08-25 14:30:00,25.86,25.88,25.86,25.88,6490.0,24.9366,24.9558,24.9366,24.9558,6490.0
2023-08-25 15:00:00,25.87,25.89,25.87,25.88,21937.0,24.9462,24.9655,24.9462,24.9558,21937.0
2023-08-25 15:30:00,25.88,25.88,25.86,25.87,64957.0,24.9558,24.9558,24.9366,24.9462,64957.0
2023-08-28 09:30:00,26.15,26.2,26.11,26.2,297300.0,25.2162,25.2644,25.1776,25.2644,297300.0
2023-08-28 10:00:00,26.19,26.22,26.15,26.22,93240.0,25.2548,25.2837,25.2162,25.2837,93240.0
2023-08-28 10:30:00,26.22,26.25,26.21,26.23,47343.0,25.2837,25.3126,25.2741,25.2933,47343.0
2023-08-28 11:00:00,26.23,26.25,26.23,26.25,73424.0,25.2933,25.3126,25.2933,25.3126,73424.0
2023-08-28 11:30:00,26.25,26.26,26.25,26.25,77027.0,25.3126,25.3223,25.3126,25.3126,77027.0
2023-08-28 12:00:00,26.25,26.25,26.23,26.24,51605.0,25.3126,25.3126,25.2933,25.303,51605.0
2023-08-28 12:30:00,26.24,26.25,26.23,26.25,24949.0,25.303,25.3126,25.2933,25.3126,24949.0
2023-08-28 13:00:00,26.25,26.27,26.25,26.25,27375.0,25.3126,25.3319,25.3126,25.3126,27375.0
2023-08-28 13:30:00,26.25,26.26,26.23,26.23,55155.0,25.3126,25.3223,25.2933,25.2933,55155.0
2023-08-28 14:00:00,26.23,26.25,26.23,26.25,94718.0,25.2933,25.3126,25.2933,25.3126,94718.0
2023-08-28 14:30:00,26.25,26.25,26.23,26.25,66551.0,25.3126,25.3126,25.2933,25.3126,66551.0
2023-08-28 15:00:00,26.25,26.25,26.23,26.24,25524.0,25.3126,25.3126,25.2933,25.303,25524.0
2023-08-28 15:30:00,26.25,26.27,26.25,26.25,122602.0,25.3126,25.3319,25.3126,25.3126,122602.0
2023-08-29 09:30:00,26.38,26.43,26.32,26.41,87738.0,25.438,25.4862,25.3801,25.4669,87738.0
2023-08-29 10:00:00,26.41,26.55,26.41,26.55,135760.0,25.4669,25.6019,25.4669,25.6019,135760.0
2023-08-29 10:30:00,26.55,26.55,26.5,26.53,61198.0,25.6019,25.6019,25.5537,25.5826,61198.0
2023-08-29 11:00:00,26.54,26.55,26.54,26.55,31449.0,25.5923,25.6019,25.5923,25.6019,31449.0
2023-08-29 11:30:00,26.54,26.55,26.54,26.55,57385.0,25.5923,25.6019,25.5923,25.6019,57385.0
2023-08-29 12:00:00,26.55,26.55,26.54,26.54,31650.0,25.6019,25.6019,25.5923,25.5923,31650.0
2023-08-29 12:30:00,26.54,26.55,26.53,26.55,8900.0,25.5923,25.6019,25.5826,25.6019,8900.0
2023-08-29 13:00:00,26.55,26.57,26.55,26.56,23918.0,25.6019,25.6212,25.6019,25.6116,23918.0
2023-08-29 13:30:00,26.55,26.57,26.55,26.56,31144.0,25.6019,25.6212,25.6019,25.6116,31144.0
2023-08-29 14:00:00,26.56,26.57,26.55,26.55,21438.0,25.6116,25.6212,25.6019,25.6019,21438.0
2023-08-29 14:30:00,26.55,26.59,26.55,26.59,64524.0,25.6019,25.6405,25.6019,25.6405,64524.0
2023-08-29 15:00:00,26.59,26.63,26.59,26.63,54499.0,25.6405,25.6791,25.6405,25.6791,54499.0
2023-08-29 15:30:00,26.63,26.63,26.61,26.63,189256.0,25.6791,25.6791,25.6598,25.6791,189256.0
2023-08-30 09:30:00,26.4,26.55,26.4,26.5,120697.0,25.4573,25.6019,25.4573,25.5537,120697.0
2023-08-30 10:00:00,26.5,26.5,26.44,26.46,54000.0,25.5537,25.5537,25.4958,25.5151,54000.0
2023-08-30 10:30:00,26.46,26.5,26.46,26.49,74804.0,25.5151,25.5537,25.5151,25.5441,74804.0
2023-08-30 11:00:00,26.48,26.49,26.45,26.45,33316.0,25.5344,25.5441,25.5055,25.5055,33316.0
2023-08-30 11:30:00,26.45,26.51,26.45,26.48,84303.0,25.5055,25.5634,25.5055,25.5344,84303.0
2023-08-30 12:00:00,26.48,26.48,26.47,26.48,28815.0,25.5344,25.5344,25.5248,25.5344,28815.0
2023-08-30 12:30:00,26.48,26.5,26.48,26.5,32045.0,25.5344,25.5537,25.5344,25.5537,32045.0
2023-08-30 13:00:00,26.49,26.52,26.48,26.52,110947.0,25.5441,25.573,25.5344,25.573,110947.0
2023-08-30 13:30:00,26.52,26.52,26.49,26.49,30408.0,25.573,25.573,25.5441,25.5441,30408.0
2023-08-30 14:00:00,26.49,26.49,26.48,26.48,19682.0,25.5441,25.5441,25.5344,25.5344,19682.0
2023-08-30 14:30:00,26.48,26.54,26.48,26.54,214022.0,25.5344,25.5923,25.5344,25.5923,214022.0
2023-08-30 15:00:00,26.55,26.55,26.52,26.52,96378.0,25.6019,25.6019,25.573,25.573,96378.0
2023-08-30 15:30:00,26.52,26.55,26.52,26.55,85193.0,25.573,25.6019,25.573,25.6019,85193.0
2023-08-31 09:30:00,26.51,26.51,26.41,26.47,98337.0,25.5634,25.5634,25.4669,25.5248,98337.0
2023-08-31 10:00:00,26.48,26.5,26.46,26.5,27703.0,25.5344,25.5537,25.5151,25.5537,27703.0
2023-08-31 10:30:00,26.49,26.49,26.43,26.45,29830.0,25.5441,25.5441,25.4862,25.5055,29830.0
2023-08-31 11:00:00,26.43,26.43,26.41,26.43,14701.0,25.4862,25.4862,25.4669,25.4862,14701.0
2023-08-31 11:30:00,26.43,26.43,26.38,26.39,51283.0,25.4862,25.4862,25.438,25.4476,51283.0
2023-08-31 12:00:00,26.39,26.4,26.36,26.37,67671.0,25.4476,25.4573,25.4187,25.4283,67671.0
2023-08-31 12:30:00,26.38,26.41,26.38,26.41,27905.0,25.438,25.4669,25.438,25.4669,27905.0
2023-08-31 13:00:00,26.41,26.43,26.41,26.41,23801.0,25.4669,25.4862,25.4669,25.4669,23801.0
2023-08-31 13:30:00,26.42,26.43,26.41,26.41,16171.0,25.4766,25.4862,25.4669,25.4669,16171.0
2023-08-31 14:00:00,26.42,26.48,26.42,26.47,12045.0,25.4766,25.5344,25.4766,25.5248,12045.0
2023-08-31 14:30:00,26.47,26.47,26.41,26.41,18600.0,25.5248,25.5248,25.4669,25.4669,18600.0
2023-08-31 15:00:00,26.43,26.43,26.43,26.43,6780.0,25.4862,25.4862,25.4862,25.4862,6780.0
2023-08-31 15:30:00,26.43,26.45,26.41,26.41,73174.0,25.4862,25.5055,25.4669,25.4669,73174.0
2023-09-01 09:30:00,26.78,26.84,26.76,26.81,75258.0,25.8237,25.8816,25.8044,25.8526,75258.0
2023-09-01 10:00:00,26.75,26.84,26.75,26.84,98878.0,25.7948,25.8816,25.7948,25.8816,98878.0
2023-09-01 10:30:00,26.83,26.83,26.77,26.77,98848.0,25.8719,25.8719,25.8141,25.8141,98848.0
2023-09-01 11:00:00,26.77,26.78,26.75,26.75,68056.0,25.8141,25.8237,25.7948,25.7948,68056.0
2023-09-01 11:30:00,26.75,26.76,26.73,26.75,47672.0,25.7948,25.8044,25.7755,25.7948,47672.0
2023-09-01 12:00:00,26.75,26.77,26.75,26.77,49872.0,25.7948,25.8141,25.7948,25.8141,49872.0
2023-09-01 12:30:00,26.77,26.77,26.74,26.75,17700.0,25.8141,25.8141,25.7851,25.7948,17700.0
2023-09-01 13:00:00,26.75,26.77,26.75,26.77,9740.0,25.7948,25.8141,25.7948,25.8141,9740.0
2023-09-01 13:30:00,26.77,26.77,26.76,26.76,8597.0,25.8141,25.8141,25.8044,25.8044,8597.0
2023-09-01 14:00:00,26.75,26.76,26.73,26.73,60187.0,25.7948,25.8044,25.7755,25.7755,60187.0
2023-09-01 14:30:00,26.73,26.73,26.73,26.73,20200.0,25.7755,25.7755,25.7755,25.7755,20200.0
2023-09-01 15:00:00,26.73,26.75,26.73,26.75,6280.0,25.7755,25.7948,25.7755,25.7948,6280.0
2023-09-01 15:30:00,26.75,26.75,26.73,26.74,105645.0,25.7948,25.7948,25.7755,25.7851,105645.0
2023-09-05 09:30:00,26.65,26.67,26.6,26.62,66511.0,25.6984,25.7176,25.6501,25.6694,66511.0
2023-09-05 10:00:00,26.62,26.63,26.58,26.61,26546.0,25.6694,25.6791,25.6309,25.6598,26546.0
2023-09-05 10:30:00,26.62,26.63,26.6,26.61,45735.0,25.6694,25.6791,25.6501,25.6598,45735.0
2023-09-05 11:00:00,26.62,26.65,26.62,26.63,31095.0,25.6694,25.6984,25.6694,25.6791,31095.0
2023-09-05 11:30:00,26.63,26.66,26.63,26.63,14463.0,25.6791,25.708,25.6791,25.6791,14463.0
2023-09-05 12:00:00,26.64,26.66,26.64,26.66,14274.0,25.6887,25.708,25.6887,25.708,14274.0
2023-09-05 12:30:00,26.66,26.66,26.64,26.64,2774.0,25.708,25.708,25.6887,25.6887,2774.0
2023-09-05 13:00:00,26.64,26.64,26.63,26.64,23412.0,25.6887,25.6887,25.6791,25.6887,23412.0
2023-09-05 13:30:00,26.64,26.64,26.64,26.64,6657.0,25.6887,25.6887,25.6887,25.6887,6657.0
2023-09-05 14:00:00,26.64,26.66,26.64,26.66,44101.0,25.6887,25.708,25.6887,25.708,44101.0
2023-09-05 14:30:00,26.66,26.66,26.65,26.65,42592.0,25.708,25.708,25.6984,25.6984,42592.0
2023-09-05 15:00:00,26.65,26.67,26.65,26.67,83242.0,25.6984,25.7176,25.6984,25.7176,83242.0
2023-09-05 15:30:00,26.68,26.68,26.66,26.66,49717.0,25.7273,25.7273,25.708,25.708,49717.0
2023-09-06 09:30:00,26.56,26.68,26.53,26.65,66581.0,25.6116,25.7273,25.5826,25.6984,66581.0
2023-09-06 10:00:00,26.64,26.64,26.57,26.58,76808.0,25.6887,25.6887,25.6212,25.6309,76808.0
2023-09-06 10:30:00,26.55,26.55,26.52,26.53,66599.0,25.6019,25.6019,25.573,25.5826,66599.0
2023-09-06 11:00:00,26.53,26.54,26.5,26.54,48219.0,25.5826,25.5923,25.5537,25.5923,48219.0
2023-09-06 11:30:00,26.54,26.55,26.53,26.54,24053.0,25.5923,25.6019,25.5826,25.5923,24053.0
2023-09-06 12:00:00,26.53,26.53,26.52,26.52,15881.0,25.5826,25.5826,25.573,25.573,15881.0
2023-09-06 12:30:00,26.52,26.52,26.5,26.51,40299.0,25.573,25.573,25.5537,25.5634,40299.0
2023-09-06 13:00:00,26.5,26.52,26.5,26.51,46905.0,25.5537,25.573,25.5537,25.5634,46905.0
2023-09-06 13:30:00,26.51,26.52,26.5,26.51,32984.0,25.5634,25.573,25.5537,25.5634,32984.0
2023-09-06 14:00:00,26.52,26.52,26.5,26.51,28060.0,25.573,25.573,25.5537,25.5634,28060.0
2023-09-06 14:30:00,26.51,26.52,26.51,26.52,38692.0,25.5634,25.573,25.5634,25.573,38692.0
2023-09-06 15:00:00,26.51,26.52,26.5,26.51,43965.0,25.5634,25.573,25.5537,25.5634,43965.0
2023-09-06 15:30:00,26.51,26.52,26.5,26.52,80045.0,25.5634,25.573,25.5537,25.573,80045.0
2023-09-07 09:30:00,25.94,26.0,25.82,25.84,234021.0,25.0137,25.0716,24.898,24.9173,234021.0
2023-09-07 10:00:00,25.84,25.87,25.83,25.86,78545.0,24.9173,24.9462,24.9076,24.9366,78545.0
2023-09-07 10:30:00,25.86,25.91,25.84,25.88,266754.0,24.9366,24.9848,24.9173,24.9558,266754.0
2023-09-07 11:00:00,25.89,25.91,25.88,25.91,40498.0,24.9655,24.9848,24.9558,24.9848,40498.0
2023-09-07 11:30:00,25.9,25.92,25.89,25.91,88976.0,24.9751,24.9944,24.9655,24.9848,88976.0
2023-09-07 12:00:00,25.91,25.93,25.91,25.93,99555.0,24.9848,25.0041,24.9848,25.0041,99555.0
2023-09-07 12:30:00,25.92,25.92,25.91,25.91,61423.0,24.9944,24.9944,24.9848,24.9848,61423.0
2023-09-07 13:00:00,25.91,25.91,25.89,25.89,35201.0,24.9848,24.9848,24.9655,24.9655,35201.0
2023-09-07 13:30:00,25.89,25.89,25.88,25.89,69423.0,24.9655,24.9655,24.9558,24.9655,69423.0
2023-09-07 14:00:00,25.89,25.89,25.86,25.86,42005.0,24.9655,24.9655,24.9366,24.9366,42005.0
2023-09-07 14:30:00,25.86,25.88,25.86,25.86,63758.0,24.9366,24.9558,24.9366,24.9366,63758.0
2023-09-07 15:00:00,25.87,25.89,25.87,25.89,54691.0,24.9462,24.9655,24.9462,24.9655,54691.0
2023-09-07 15:30:00,25.89,25.89,25.87,25.87,283083.0,24.9655,24.9655,24.9462,24.9462,283083.0
2023-09-08 09:30:00,25.8,25.84,25.76,25.79,322218.0,24.8787,24.9173,24.8401,24.8691,322218.0
2023-09-08 10:00:00,25.79,25.86,25.79,25.82,45830.0,24.8691,24.9366,24.8691,24.898,45830.0
2023-09-08 10:30:00,25.82,25.82,25.79,25.79,24031.0,24.898,24.898,24.8691,24.8691,24031.0
2023-09-08 11:00:00,25.79,25.82,25.79,25.82,28778.0,24.8691,24.898,24.8691,24.898,28778.0
2023-09-08 11:30:00,25.82,25.82,25.8,25.81,17355.0,24.898,24.898,24.8787,24.8883,17355.0
2023-09-08 12:00:00,25.82,25.82,25.8,25.81,27938.0,24.898,24.898,24.8787,24.8883,27938.0
2023-09-08 12:30:00,25.8,25.8,25.79,25.79,12356.0,24.8787,24.8787,24.8691,24.8691,12356.0
2023-09-08 13:00:00,25.79,25.8,25.79,25.8,48540.0,24.8691,24.8787,24.8691,24.8787,48540.0
2023-09-08 13:30:00,25.8,25.8,25.79,25.79,25114.0,24.8787,24.8787,24.8691,24.8691,25114.0
2023-09-08 14:00:00,25.79,25.79,25.77,25.78,12172.0,24.8691,24.8691,24.8498,24.8594,12172.0
2023-09-08 14:30:00,25.78,25.78,25.77,25.78,27164.0,24.8594,24.8594,24.8498,24.8594,27164.0
2023-09-08 15:00:00,25.78,25.79,25.78,25.79,10000.0,24.8594,24.8691,24.8594,24.8691,10000.0
2023-09-08 15:30:00,25.79,25.8,25.78,25.8,44526.0,24.8691,24.8787,24.8594,24.8787,44526.0
2023-09-11 09:30:00,26.3,26.35,26.21,26.24,229230.0,25.3608,25.4091,25.2741,25.303,229230.0
2023-09-11 10:00:00,26.25,26.3,26.25,26.29,62710.0,25.3126,25.3608,25.3126,25.3512,62710.0
2023-09-11 10:30:00,26.28,26.29,26.25,26.29,60858.0,25.3416,25.3512,25.3126,25.3512,60858.0
2023-09-11 11:00:00,26.29,26.29,26.26,26.27,49307.0,25.3512,25.3512,25.3223,25.3319,49307.0
2023-09-11 11:30:00,26.26,26.27,26.25,26.26,63590.0,25.3223,25.3319,25.3126,25.3223,63590.0
2023-09-11 12:00:00,26.26,26.3,26.26,26.29,14825.0,25.3223,25.3608,25.3223,25.3512,14825.0
2023-09-11 12:30:00,26.29,26.3,26.29,26.3,32280.0,25.3512,25.3608,25.3512,25.3608,32280.0
2023-09-11 13:00:00,26.29,26.29,26.29,26.29,15597.0,25.3512,25.3512,25.3512,25.3512,15597.0
2023-09-11 13:30:00,26.29,26.29,26.28,26.29,33956.0,25.3512,25.3512,25.3416,25.3512,33956.0
2023-09-11 14:00:00,26.28,26.29,26.27,26.29,19473.0,25.3416,25.3512,25.3319,25.3512,19473.0
2023-09-11 14:30:00,26.28,26.29,26.27,26.28,35837.0,25.3416,25.3512,25.3319,25.3416,35837.0
2023-09-11 15:00:00,26.29,26.3,26.29,26.3,6026.0,25.3512,25.3608,25.3512,25.3608,6026.0
2023-09-11 15:30:00,26.3,26.33,26.3,26.33,162238.0,25.3608,25.3898,25.3608,25.3898,162238.0
2023-09-12 09:30:00,26.18,26.24,26.14,26.23,103571.0,25.2451,25.303,25.2066,25.2933,103571.0
2023-09-12 10:00:00,26.23,26.25,26.2,26.21,79115.0,25.2933,25.3126,25.2644,25.2741,79115.0
2023-09-12 10:30:00,26.21,26.24,26.2,26.2,42442.0,25.2741,25.303,25.2644,25.2644,42442.0
2023-09-12 11:00:00,26.21,26.23,26.21,26.23,22517.0,25.2741,25.2933,25.2741,25.2933,22517.0
2023-09-12 11:30:00,26.23,26.25,26.23,26.25,4396.0,25.2933,25.3126,25.2933,25.3126,4396.0
2023-09-12 12:00:00,26.25,26.25,26.25,26.25,8938.0,25.3126,25.3126,25.3126,25.3126,8938.0
2023-09-12 12:30:00,26.25,26.25,26.24,26.25,9489.0,25.3126,25.3126,25.303,25.3126,9489.0
2023-09-12 13:00:00,26.25,26.27,26.25,26.26,10660.0,25.3126,25.3319,25.3126,25.3223,10660.0
2023-09-12 13:30:00,26.28,26.28,26.27,26.27,8419.0,25.3416,25.3416,25.3319,25.3319,8419.0
2023-09-12 14:00:00,26.28,26.29,26.28,26.29,4500.0,25.3416,25.3512,25.3416,25.3512,4500.0
2023-09-12 14:30:00,26.3,26.3,26.29,26.29,7862.0,25.3608,25.3608,25.3512,25.3512,7862.0
2023-09-12 15:00:00,26.29,26.29,26.28,26.29,13001.0,25.3512,25.3512,25.3416,25.3512,13001.0
2023-09-12 15:30:00,26.29,26.3,26.27,26.27,61684.0,25.3512,25.3608,25.3319,25.3319,61684.0
2023-09-13 09:30:00,26.19,26.22,26.15,26.19,52148.0,25.2548,25.2837,25.2162,25.2548,52148.0
2023-09-13 10:00:00,26.19,26.19,26.15,26.19,25281.0,25.2548,25.2548,25.2162,25.2548,25281.0
2023-09-13 10:30:00,26.19,26.23,26.18,26.23,77973.0,25.2548,25.2933,25.2451,25.2933,77973.0
2023-09-13 11:00:00,26.23,26.23,26.21,26.23,22372.0,25.2933,25.2933,25.2741,25.2933,22372.0
2023-09-13 11:30:00,26.22,26.22,26.18,26.18,14806.0,25.2837,25.2837,25.2451,25.2451,14806.0
2023-09-13 12:00:00,26.18,26.2,26.18,26.2,21624.0,25.2451,25.2644,25.2451,25.2644,21624.0
2023-09-13 12:30:00,26.2,26.2,26.18,26.19,13872.0,25.2644,25.2644,25.2451,25.2548,13872.0
2023-09-13 13:00:00,26.2,26.21,26.2,26.2,25667.0,25.2644,25.2741,25.2644,25.2644,25667.0
2023-09-13 13:30:00,26.2,26.2,26.2,26.2,4400.0,25.2644,25.2644,25.2644,25.2644,4400.0
2023-09-13 14:00:00,26.19,26.2,26.19,26.2,18511.0,25.2548,25.2644,25.2548,25.2644,18511.0
2023-09-13 14:30:00,26.2,26.2,26.16,26.18,38882.0,25.2644,25.2644,25.2258,25.2451,38882.0
2023-09-13 15:00:00,26.18,26.18,26.16,26.18,15523.0,25.2451,25.2451,25.2258,25.2451,15523.0
2023-09-13 15:30:00,26.18,26.19,26.18,26.18,84379.0,25.2451,25.2548,25.2451,25.2451,84379.0
2023-09-14 09:30:00,26.1,26.16,26.1,26.14,247167.0,25.168,25.2258,25.168,25.2066,247167.0
2023-09-14 10:00:00,26.13,26.14,26.09,26.13,136397.0,25.1969,25.2066,25.1583,25.1969,136397.0
2023-09-14 10:30:00,26.14,26.19,26.14,26.18,10880.0,25.2066,25.2548,25.2066,25.2451,10880.0
2023-09-14 11:00:00,26.18,26.21,26.18,26.21,74842.0,25.2451,25.2741,25.2451,25.2741,74842.0
2023-09-14 11:30:00,26.21,26.21,26.18,26.2,115735.0,25.2741,25.2741,25.2451,25.2644,115735.0
2023-09-14 12:00:00,26.2,26.21,26.18,26.19,49085.0,25.2644,25.2741,25.2451,25.2548,49085.0
2023-09-14 12:30:00,26.2,26.2,26.19,26.2,22654.0,25.2644,25.2644,25.2548,25.2644,22654.0
2023-09-14 13:00:00,26.2,26.2,26.18,26.18,28600.0,25.2644,25.2644,25.2451,25.2451,28600.0
2023-09-14 13:30:00,26.18,26.18,26.16,26.16,8724.0,25.2451,25.2451,25.2258,25.2258,8724.0
2023-09-14 14:00:00,26.16,26.16,26.16,26.16,9337.0,25.2258,25.2258,25.2258,25.2258,9337.0
2023-09-14 14:30:00,26.16,26.16,26.14,26.14,4500.0,25.2258,25.2258,25.2066,25.2066,4500.0
2023-09-14 15:00:00,26.15,26.16,26.15,26.16,69900.0,25.2162,25.2258,25.2162,25.2258,69900.0
2023-09-14 15:30:00,26.16,26.17,26.15,26.16,151260.0,25.2258,25.2355,25.2162,25.2258,151260.0
2023-09-15 09:30:00,25.91,25.94,25.89,25.89,273650.0,24.9848,25.0137,24.9655,24.9655,273650.0
2023-09-15 10:00:00,25.92,25.96,25.91,25.93,286199.0,24.9944,25.033,24.9848,25.0041,286199.0
2023-09-15 10:30:00,25.92,25.92,25.86,25.87,200407.0,24.9944,24.9944,24.9366,24.9462,200407.0
2023-09-15 11:00:00,25.88,25.91,25.88,25.91,263614.0,24.9558,24.9848,24.9558,24.9848,263614.0
2023-09-15 11:30:00,25.91,25.91,25.89,25.91,25812.0,24.9848,24.9848,24.9655,24.9848,25812.0
2023-09-15 12:00:00,25.91,25.93,25.91,25.92,13768.0,24.9848,25.0041,24.9848,24.9944,13768.0
2023-09-15 12:30:00,25.92,25.92,25.91,25.91,40298.0,24.9944,24.9944,24.9848,24.9848,40298.0
2023-09-15 13:00:00,25.91,25.91,25.87,25.87,34591.0,24.9848,24.9848,24.9462,24.9462,34591.0
2023-09-15 13:30:00,25.88,25.89,25.88,25.89,136311.0,24.9558,24.9655,24.9558,24.9655,136311.0
2023-09-15 14:00:00,25.89,25.89,25.89,25.89,35684.0,24.9655,24.9655,24.9655,24.9655,35684.0
2023-09-15 14:30:00,25.88,25.89,25.88,25.89,34467.0,24.9558,24.9655,24.9558,24.9655,34467.0
2023-09-15 15:00:00,25.88,25.89,25.88,25.88,34117.0,24.9558,24.9655,24.9558,24.9558,34117.0
2023-09-15 15:30:00,25.88,25.9,25.87,25.89,192969.0,24.9558,24.9751,24.9462,24.9655,192969.0
2023-09-18 09:30:00,25.99,26.01,25.95,25.96,107356.0,25.0619,25.0812,25.0233,25.033,107356.0
2023-09-18 10:00:00,25.97,26.0,25.96,25.99,43724.0,25.0426,25.0716,25.033,25.0619,43724.0
2023-09-18 10:30:00,25.99,26.02,25.99,26.0,61820.0,25.0619,25.0908,25.0619,25.0716,61820.0
2023-09-18 11:00:00,26.0,26.0,25.99,26.0,24428.0,25.0716,25.0716,25.0619,25.0716,24428.0
2023-09-18 11:30:00,26.01,26.04,26.01,26.02,38606.0,25.0812,25.1101,25.0812,25.0908,38606.0
2023-09-18 12:00:00,26.02,26.02,26.01,26.02,13591.0,25.0908,25.0908,25.0812,25.0908,13591.0
2023-09-18 12:30:00,26.02,26.02,26.01,26.02,43335.0,25.0908,25.0908,25.0812,25.0908,43335.0
2023-09-18 13:00:00,26.02,26.03,26.02,26.03,12841.0,25.0908,25.1005,25.0908,25.1005,12841.0
2023-09-18 13:30:00,26.03,26.04,26.02,26.02,46175.0,25.1005,25.1101,25.0908,25.0908,46175.0
2023-09-18 14:00:00,26.02,26.02,26.0,26.01,15457.0,25.0908,25.0908,25.0716,25.0812,15457.0
2023-09-18 14:30:00,26.02,26.02,26.0,26.02,21931.0,25.0908,25.0908,25.0716,25.0908,21931.0
2023-09-18 15:00:00,26.02,26.02,26.02,26.02,21747.0,25.0908,25.0908,25.0908,25.0908,21747.0
2023-09-18 15:30:00,26.02,26.02,26.01,26.02,20315.0,25.0908,25.0908,25.0812,25.0908,20315.0
2023-09-19 09:30:00,25.96,26.0,25.96,25.98,78903.0,25.033,25.0716,25.033,25.0523,78903.0
2023-09-19 10:00:00,25.97,25.97,25.95,25.95,55975.0,25.0426,25.0426,25.0233,25.0233,55975.0
2023-09-19 10:30:00,25.95,25.95,25.94,25.95,70649.0,25.0233,25.0233,25.0137,25.0233,70649.0
2023-09-19 11:00:00,25.94,25.95,25.91,25.92,39343.0,25.0137,25.0233,24.9848,24.9944,39343.0
2023-09-19 11:30:00,25.92,25.94,25.91,25.94,29928.0,24.9944,25.0137,24.9848,25.0137,29928.0
2023-09-19 12:00:00,25.94,25.94,25.93,25.93,8750.0,25.0137,25.0137,25.0041,25.0041,8750.0
2023-09-19 12:30:00,25.92,25.92,25.91,25.91,10615.0,24.9944,24.9944,24.9848,24.9848,10615.0
2023-09-19 13:00:00,25.91,25.91,25.91,25.91,15516.0,24.9848,24.9848,24.9848,24.9848,15516.0
2023-09-19 13:30:00,25.92,25.93,25.92,25.93,8200.0,24.9944,25.0041,24.9944,25.0041,8200.0
2023-09-19 14:00:00,25.92,25.92,25.92,25.92,2900.0,24.9944,24.9944,24.9944,24.9944,2900.0
2023-09-19 14:30:00,25.92,25.95,25.92,25.95,47089.0,24.9944,25.0233,24.9944,25.0233,47089.0
2023-09-19 15:00:00,25.95,25.95,25.93,25.93,18900.0,25.0233,25.0233,25.0041,25.0041,18900.0
2023-09-19 15:30:00,25.93,25.95,25.93,25.93,126467.0,25.0041,25.0233,25.0041,25.0041,126467.0
2023-09-20 09:30:00,25.96,26.0,25.93,25.98,72560.0,25.033,25.0716,25.0041,25.0523,72560.0
2023-09-20 10:00:00,25.98,26.0,25.97,25.98,40101.0,25.0523,25.0716,25.0426,25.0523,40101.0
2023-09-20 10:30:00,25.98,25.99,25.98,25.98,35197.0,25.0523,25.0619,25.0523,25.0523,35197.0
2023-09-20 11:00:00,25.98,25.99,25.96,25.96,24735.0,25.0523,25.0619,25.033,25.033,24735.0
2023-09-20 11:30:00,25.96,25.98,25.96,25.96,31707.0,25.033,25.0523,25.033,25.033,31707.0
2023-09-20 12:00:00,25.96,25.97,25.95,25.97,13796.0,25.033,25.0426,25.0233,25.0426,13796.0
2023-09-20 12:30:00,25.98,25.98,25.98,25.98,4100.0,25.0523,25.0523,25.0523,25.0523,4100.0
2023-09-20 13:00:00,25.98,25.98,25.98,25.98,5200.0,25.0523,25.0523,25.0523,25.0523,5200.0
2023-09-20 13:30:00,25.98,25.98,25.97,25.97,6074.0,25.0523,25.0523,25.0426,25.0426,6074.0
2023-09-20 14:00:00,25.95,25.96,25.91,25.93,40853.0,25.0233,25.033,24.9848,25.0041,40853.0
2023-09-20 14:30:00,25.92,25.96,25.91,25.91,23277.0,24.9944,25.033,24.9848,24.9848,23277.0
2023-09-20 15:00:00,25.91,25.91,25.86,25.87,45133.0,24.9848,24.9848,24.9366,24.9462,45133.0
2023-09-20 15:30:00,25.87,25.87,25.84,25.84,59369.0,24.9462,24.9462,24.9173,24.9173,59369.0
2023-09-21 09:30:00,25.51,25.55,25.5,25.51,102735.0,24.5991,24.6376,24.5894,24.5991,102735.0
2023-09-21 10:00:00,25.51,25.57,25.51,25.57,17510.0,24.5991,24.6569,24.5991,24.6569,17510.0
2023-09-21 10:30:00,25.56,25.59,25.54,25.54,33366.0,24.6473,24.6762,24.628,24.628,33366.0
2023-09-21 11:00:00,25.55,25.57,25.54,25.54,27610.0,24.6376,24.6569,24.628,24.628,27610.0
2023-09-21 11:30:00,25.55,25.55,25.52,25.54,37440.0,24.6376,24.6376,24.6087,24.628,37440.0
2023-09-21 12:00:00,25.54,25.54,25.52,25.54,15600.0,24.628,24.628,24.6087,24.628,15600.0
2023-09-21 12:30:00,25.54,25.54,25.53,25.54,13599.0,24.628,24.628,24.6183,24.628,13599.0
2023-09-21 13:00:00,25.54,25.55,25.54,25.55,12628.0,24.628,24.6376,24.628,24.6376,12628.0
2023-09-21 13:30:00,25.55,25.56,25.55,25.55,26556.0,24.6376,24.6473,24.6376,24.6376,26556.0
2023-09-21 14:00:00,25.55,25.55,25.53,25.54,10808.0,24.6376,24.6376,24.6183,24.628,10808.0
2023-09-21 14:30:00,25.54,25.55,25.54,25.55,17699.0,24.628,24.6376,24.628,24.6376,17699.0
2023-09-21 15:00:00,25.54,25.54,25.54,25.54,14100.0,24.628,24.628,24.628,24.628,14100.0
2023-09-21 15:30:00,25.54,25.54,25.52,25.52,90373.0,24.628,24.628,24.6087,24.6087,90373.0
2023-09-22 09:30:00,26.24,26.24,26.14,26.18,104956.0,25.303,25.303,25.2066,25.2451,104956.0
2023-09-22 10:00:00,26.18,26.21,26.16,26.18,52437.0,25.2451,25.2741,25.2258,25.2451,52437.0
2023-09-22 10:30:00,26.18,26.2,26.18,26.18,78500.0,25.2451,25.2644,25.2451,25.2451,78500.0
2023-09-22 11:00:00,26.17,26.17,26.13,26.13,30621.0,25.2355,25.2355,25.1969,25.1969,30621.0
2023-09-22 11:30:00,26.13,26.15,26.13,26.14,11835.0,25.1969,25.2162,25.1969,25.2066,11835.0
2023-09-22 12:00:00,26.11,26.16,26.11,26.16,157854.0,25.1776,25.2258,25.1776,25.2258,157854.0
2023-09-22 12:30:00,26.16,26.18,26.16,26.16,191674.0,25.2258,25.2451,25.2258,25.2258,191674.0
2023-09-22 13:00:00,26.16,26.16,26.16,26.16,174847.0,25.2258,25.2258,25.2258,25.2258,174847.0
2023-09-22 13:30:00,26.16,26.16,26.16,26.16,93629.0,25.2258,25.2258,25.2258,25.2258,93629.0
2023-09-22 14:00:00,26.16,26.2,26.16,26.2,105273.0,25.2258,25.2644,25.2258,25.2644,105273.0
2023-09-22 14:30:00,26.2,26.2,26.18,26.18,43819.0,25.2644,25.2644,25.2451,25.2451,43819.0
2023-09-22 15:00:00,26.19,26.21,26.19,26.2,92762.0,25.2548,25.2741,25.2548,25.2644,92762.0
2023-09-22 15:30:00,26.2,26.21,26.17,26.18,229205.0,25.2644,25.2741,25.2355,25.2451,229205.0
2023-09-25 09:30:00,25.84,25.89,25.83,25.89,149387.0,24.9173,24.9655,24.9076,24.9655,149387.0
2023-09-25 10:00:00,25.88,25.88,25.84,25.85,100590.0,24.9558,24.9558,24.9173,24.9269,100590.0
2023-09-25 10:30:00,25.85,25.87,25.85,25.87,46161.0,24.9269,24.9462,24.9269,24.9462,46161.0
2023-09-25 11:00:00,25.87,25.89,25.87,25.89,32325.0,24.9462,24.9655,24.9462,24.9655,32325.0
2023-09-25 11:30:00,25.9,25.91,25.9,25.91,59401.0,24.9751,24.9848,24.9751,24.9848,59401.0
2023-09-25 12:00:00,25.91,25.91,25.9,25.9,49971.0,24.9848,24.9848,24.9751,24.9751,49971.0
2023-09-25 12:30:00,25.9,25.9,25.88,25.88,39523.0,24.9751,24.9751,24.9558,24.9558,39523.0
2023-09-25 13:00:00,25.88,25.89,25.88,25.88,7795.0,24.9558,24.9655,24.9558,24.9558,7795.0
2023-09-25 13:30:00,25.89,25.89,25.88,25.88,8469.0,24.9655,24.9655,24.9558,24.9558,8469.0
2023-09-25 14:00:00,25.88,25.88,25.88,25.88,12200.0,24.9558,24.9558,24.9558,24.9558,12200.0
2023-09-25 14:30:00,25.88,25.89,25.87,25.87,24006.0,24.9558,24.9655,24.9462,24.9462,24006.0
2023-09-25 15:00:00,25.87,25.88,25.87,25.88,16277.0,24.9462,24.9558,24.9462,24.9558,16277.0
2023-09-25 15:30:00,25.88,25.89,25.87,25.89,76944.0,24.9558,24.9655,24.9462,24.9655,76944.0
2023-09-26 09:30:00,25.74,25.85,25.74,25.82,234168.0,24.8208,24.9269,24.8208,24.898,234168.0
2023-09-26 10:00:00,25.82,25.84,25.78,25.79,139035.0,24.898,24.9173,24.8594,24.8691,139035.0
2023-09-26 10:30:00,25.79,25.8,25.79,25.8,53217.0,24.8691,24.8787,24.8691,24.8787,53217.0
2023-09-26 11:00:00,25.8,25.8,25.77,25.77,50440.0,24.8787,24.8787,24.8498,24.8498,50440.0
2023-09-26 11:30:00,25.77,25.78,25.77,25.77,96765.0,24.8498,24.8594,24.8498,24.8498,96765.0
2023-09-26 12:00:00,25.77,25.79,25.77,25.79,39966.0,24.8498,24.8691,24.8498,24.8691,39966.0
2023-09-26 12:30:00,25.79,25.8,25.79,25.79,80430.0,24.8691,24.8787,24.8691,24.8691,80430.0
2023-09-26 13:00:00,25.79,25.79,25.78,25.79,24134.0,24.8691,24.8691,24.8594,24.8691,24134.0
2023-09-26 13:30:00,25.79,25.79,25.77,25.77,51884.0,24.8691,24.8691,24.8498,24.8498,51884.0
2023-09-26 14:00:00,25.77,25.79,25.77,25.77,78705.0,24.8498,24.8691,24.8498,24.8498,78705.0
2023-09-26 14:30:00,25.77,25.79,25.77,25.78,57866.0,24.8498,24.8691,24.8498,24.8594,57866.0
2023-09-26 15:00:00,25.78,25.78,25.77,25.78,94632.0,24.8594,24.8594,24.8498,24.8594,94632.0
2023-09-26 15:30:00,25.78,25.81,25.78,25.8,206013.0,24.8594,24.8883,24.8594,24.8787,206013.0
2023-09-27 09:30:00,25.93,25.93,25.86,25.87,334947.0,25.0041,25.0041,24.9366,24.9462,334947.0
2023-09-27 10:00:00,25.88,25.88,25.84,25.86,74263.0,24.9558,24.9558,24.9173,24.9366,74263.0
2023-09-27 10:30:00,25.86,25.86,25.84,25.86,121865.0,24.9366,24.9366,24.9173,24.9366,121865.0
2023-09-27 11:00:00,25.86,25.89,25.86,25.87,182991.0,24.9366,24.9655,24.9366,24.9462,182991.0
2023-09-27 11:30:00,25.88,25.89,25.86,25.86,45687.0,24.9558,24.9655,24.9366,24.9366,45687.0
2023-09-27 12:00:00,25.85,25.85,25.82,25.82,21943.0,24.9269,24.9269,24.898,24.898,21943.0
2023-09-27 12:30:00,25.82,25.84,25.82,25.82,50196.0,24.898,24.9173,24.898,24.898,50196.0
2023-09-27 13:00:00,25.83,25.84,25.8,25.8,40923.0,24.9076,24.9173,24.8787,24.8787,40923.0
2023-09-27 13:30:00,25.8,25.82,25.8,25.82,27504.0,24.8787,24.898,24.8787,24.898,27504.0
2023-09-27 14:00:00,25.82,25.82,25.8,25.81,56992.0,24.898,24.898,24.8787,24.8883,56992.0
2023-09-27 14:30:00,25.82,25.86,25.82,25.83,79603.0,24.898,24.9366,24.898,24.9076,79603.0
2023-09-27 15:00:00,25.82,25.84,25.82,25.84,70629.0,24.898,24.9173,24.898,24.9173,70629.0
2023-09-27 15:30:00,25.84,25.84,25.82,25.84,133311.0,24.9173,24.9173,24.898,24.9173,133311.0
2023-09-28 09:30:00,25.75,25.8,25.73,25.74,55397.0,24.8305,24.8787,24.8112,24.8208,55397.0
2023-09-28 10:00:00,25.75,25.8,25.75,25.8,49194.0,24.8305,24.8787,24.8305,24.8787,49194.0
2023-09-28 10:30:00,25.8,25.8,25.78,25.79,24152.0,24.8787,24.8787,24.8594,24.8691,24152.0
2023-09-28 11:00:00,25.8,25.85,25.8,25.84,203773.0,24.8787,24.9269,24.8787,24.9173,203773.0
2023-09-28 11:30:00,25.84,25.86,25.84,25.86,46313.0,24.9173,24.9366,24.9173,24.9366,46313.0
2023-09-28 12:00:00,25.86,25.88,25.85,25.88,22649.0,24.9366,24.9558,24.9269,24.9558,22649.0
2023-09-28 12:30:00,25.89,25.89,25.86,25.86,22992.0,24.9655,24.9655,24.9366,24.9366,22992.0
2023-09-28 13:00:00,25.86,25.86,25.84,25.85,13052.0,24.9366,24.9366,24.9173,24.9269,13052.0
2023-09-28 13:30:00,25.84,25.84,25.83,25.84,20406.0,24.9173,24.9173,24.9076,24.9173,20406.0
2023-09-28 14:00:00,25.83,25.84,25.83,25.84,39946.0,24.9076,24.9173,24.9076,24.9173,39946.0
2023-09-28 14:30:00,25.84,25.84,25.82,25.82,34631.0,24.9173,24.9173,24.898,24.898,34631.0
2023-09-28 15:00:00,25.82,25.84,25.82,25.84,14500.0,24.898,24.9173,24.898,24.9173,14500.0
2023-09-28 15:30:00,25.83,25.83,25.82,25.83,55959.0,24.9076,24.9076,24.898,24.9076,55959.0
2023-09-29 09:30:00,26.12,26.14,26.07,26.08,112693.0,25.1873,25.2066,25.1391,25.1487,112693.0
2023-09-29 10:00:00,26.08,26.09,25.97,25.97,60905.0,25.1487,25.1583,25.0426,25.0426,60905.0
2023-09-29 10:30:00,25.98,26.03,25.95,26.03,216870.0,25.0523,25.1005,25.0233,25.1005,216870.0
2023-09-29 11:00:00,26.04,26.05,26.01,26.03,122277.0,25.1101,25.1198,25.0812,25.1005,122277.0
2023-09-29 11:30:00,26.04,26.04,26.0,26.02,64200.0,25.1101,25.1101,25.0716,25.0908,64200.0
2023-09-29 12:00:00,26.02,26.04,26.02,26.04,48408.0,25.0908,25.1101,25.0908,25.1101,48408.0
2023-09-29 12:30:00,26.04,26.04,26.02,26.02,56096.0,25.1101,25.1101,25.0908,25.0908,56096.0
2023-09-29 13:00:00,26.02,26.02,26.0,26.02,72163.0,25.0908,25.0908,25.0716,25.0908,72163.0
2023-09-29 13:30:00,26.02,26.02,25.99,25.99,48487.0,25.0908,25.0908,25.0619,25.0619,48487.0
2023-09-29 14:00:00,25.99,26.0,25.98,25.98,24346.0,25.0619,25.0716,25.0523,25.0523,24346.0
2023-09-29 14:30:00,25.98,26.02,25.98,26.02,20113.0,25.0523,25.0908,25.0523,25.0908,20113.0
2023-09-29 15:00:00,26.03,26.04,26.0,26.02,45969.0,25.1005,25.1101,25.0716,25.0908,45969.0
2023-09-29 15:30:00,26.02,26.02,25.98,26.0,267042.0,25.0908,25.0908,25.0523,25.0716,267042.0
2023-10-02 09:30:00,25.9,25.93,25.86,25.87,73193.0,24.9751,25.0041,24.9366,24.9462,73193.0
2023-10-02 10:00:00,25.87,25.93,25.82,25.87,72253.0,24.9462,25.0041,24.898,24.9462,72253.0
2023-10-02 10:30:00,25.86,25.89,25.86,25.86,63110.0,24.9366,24.9655,24.9366,24.9366,63110.0
2023-10-02 11:00:00,25.87,25.89,25.86,25.88,42081.0,24.9462,24.9655,24.9366,24.9558,42081.0
2023-10-02 11:30:00,25.88,25.89,25.87,25.88,52586.0,24.9558,24.9655,24.9462,24.9558,52586.0
2023-10-02 12:00:00,25.88,25.88,25.85,25.85,34932.0,24.9558,24.9558,24.9269,24.9269,34932.0
2023-10-02 12:30:00,25.84,25.84,25.84,25.84,14750.0,24.9173,24.9173,24.9173,24.9173,14750.0
2023-10-02 13:00:00,25.84,25.84,25.84,25.84,21206.0,24.9173,24.9173,24.9173,24.9173,21206.0
2023-10-02 13:30:00,25.84,25.84,25.84,25.84,700.0,24.9173,24.9173,24.9173,24.9173,700.0
2023-10-02 14:00:00,25.84,25.86,25.84,25.84,38654.0,24.9173,24.9366,24.9173,24.9173,38654.0
2023-10-02 14:30:00,25.84,25.84,25.83,25.84,11366.0,24.9173,24.9173,24.9076,24.9173,11366.0
2023-10-02 15:00:00,25.84,25.84,25.84,25.84,17547.0,24.9173,24.9173,24.9173,24.9173,17547.0
2023-10-02 15:30:00,25.84,25.84,25.83,25.84,83693.0,24.9173,24.9173,24.9076,24.9173,83693.0
2023-10-03 09:30:00,25.49,25.54,25.46,25.51,156498.0,24.5798,24.628,24.5508,24.5991,156498.0
2023-10-03 10:00:00,25.5,25.53,25.44,25.52,126992.0,24.5894,24.6183,24.5316,24.6087,126992.0
2023-10-03 10:30:00,25.52,25.55,25.52,25.53,52560.0,24.6087,24.6376,24.6087,24.6183,52560.0
2023-10-03 11:00:00,25.52,25.54,25.5,25.52,92660.0,24.6087,24.628,24.5894,24.6087,92660.0
2023-10-03 11:30:00,25.53,25.55,25.5,25.52,49798.0,24.6183,24.6376,24.5894,24.6087,49798.0
2023-10-03 12:00:00,25.52,25.55,25.52,25.55,68934.0,24.6087,24.6376,24.6087,24.6376,68934.0
2023-10-03 12:30:00,25.55,25.56,25.54,25.55,72361.0,24.6376,24.6473,24.628,24.6376,72361.0
2023-10-03 13:00:00,25.55,25.56,25.54,25.55,28652.0,24.6376,24.6473,24.628,24.6376,28652.0
2023-10-03 13:30:00,25.55,25.55,25.52,25.52,43550.0,24.6376,24.6376,24.6087,24.6087,43550.0
2023-10-03 14:00:00,25.52,25.52,25.49,25.5,45985.0,24.6087,24.6087,24.5798,24.5894,45985.0
2023-10-03 14:30:00,25.5,25.55,25.5,25.54,98914.0,24.5894,24.6376,24.5894,24.628,98914.0
2023-10-03 15:00:00,25.53,25.54,25.52,25.54,29220.0,24.6183,24.628,24.6087,24.628,29220.0
2023-10-03 15:30:00,25.54,25.55,25.53,25.55,46833.0,24.628,24.6376,24.6183,24.6376,46833.0
2023-10-04 09:30:00,25.35,25.38,25.32,25.33,177307.0,24.4448,24.4737,24.4158,24.4255,177307.0
2023-10-04 10:00:00,25.34,25.36,25.3,25.3,142756.0,24.4351,24.4544,24.3966,24.3966,142756.0
2023-10-04 10:30:00,25.31,25.34,25.31,25.32,47157.0,24.4062,24.4351,24.4062,24.4158,47157.0
2023-10-04 11:00:00,25.32,25.38,25.31,25.37,79348.0,24.4158,24.4737,24.4062,24.4641,79348.0
2023-10-04 11:30:00,25.37,25.39,25.36,25.39,47171.0,24.4641,24.4833,24.4544,24.4833,47171.0
2023-10-04 12:00:00,25.39,25.39,25.38,25.39,26846.0,24.4833,24.4833,24.4737,24.4833,26846.0
2023-10-04 12:30:00,25.39,25.39,25.36,25.37,40416.0,24.4833,24.4833,24.4544,24.4641,40416.0
2023-10-04 13:00:00,25.37,25.37,25.34,25.34,31500.0,24.4641,24.4641,24.4351,24.4351,31500.0
2023-10-04 13:30:00,25.34,25.34,25.32,25.33,15046.0,24.4351,24.4351,24.4158,24.4255,15046.0
2023-10-04 14:00:00,25.33,25.33,25.3,25.31,112650.0,24.4255,24.4255,24.3966,24.4062,112650.0
2023-10-04 14:30:00,25.32,25.32,25.31,25.32,33596.0,24.4158,24.4158,24.4062,24.4158,33596.0
2023-10-04 15:00:00,25.32,25.33,25.32,25.32,14974.0,24.4158,24.4255,24.4158,24.4158,14974.0
2023-10-04 15:30:00,25.33,25.36,25.32,25.34,142118.0,24.4255,24.4544,24.4158,24.4351,142118.0
2023-10-05 09:30:00,25.4,25.41,25.37,25.39,95760.0,24.493,24.5026,24.4641,24.4833,95760.0
2023-10-05 10:00:00,25.37,25.39,25.36,25.38,36361.0,24.4641,24.4833,24.4544,24.4737,36361.0
2023-10-05 10:30:00,25.38,25.38,25.35,25.37,23741.0,24.4737,24.4737,24.4448,24.4641,23741.0
2023-10-05 11:00:00,25.37,25.38,25.35,25.37,49762.0,24.4641,24.4737,24.4448,24.4641,49762.0
2023-10-05 11:30:00,25.38,25.39,25.37,25.38,26143.0,24.4737,24.4833,24.4641,24.4737,26143.0
2023-10-05 12:00:00,25.38,25.41,25.37,25.41,57595.0,24.4737,24.5026,24.4641,24.5026,57595.0
2023-10-05 12:30:00,25.41,25.41,25.41,25.41,33570.0,24.5026,24.5026,24.5026,24.5026,33570.0
2023-10-05 13:00:00,25.41,25.43,25.41,25.43,26638.0,24.5026,24.5219,24.5026,24.5219,26638.0
2023-10-05 13:30:00,25.43,25.45,25.43,25.45,35191.0,24.5219,24.5412,24.5219,24.5412,35191.0
2023-10-05 14:00:00,25.45,25.45,25.45,25.45,19950.0,24.5412,24.5412,24.5412,24.5412,19950.0
2023-10-05 14:30:00,25.46,25.47,25.46,25.46,7500.0,24.5508,24.5605,24.5508,24.5508,7500.0
2023-10-05 15:00:00,25.46,25.46,25.46,25.46,7059.0,24.5508,24.5508,24.5508,24.5508,7059.0
2023-10-05 15:30:00,25.46,25.48,25.46,25.47,40429.0,24.5508,24.5701,24.5508,24.5605,40429.0
2023-10-06 09:30:00,25.53,25.61,25.53,25.54,139870.0,24.6183,24.6955,24.6183,24.628,139870.0
2023-10-06 10:00:00,25.54,25.6,25.53,25.59,74377.0,24.628,24.6858,24.6183,24.6762,74377.0
2023-10-06 10:30:00,25.61,25.65,25.61,25.64,104331.0,24.6955,24.7341,24.6955,24.7244,104331.0
2023-10-06 11:00:00,25.65,25.75,25.65,25.75,44923.0,24.7341,24.8305,24.7341,24.8305,44923.0
2023-10-06 11:30:00,25.76,25.77,25.73,25.75,55073.0,24.8401,24.8498,24.8112,24.8305,55073.0
2023-10-06 12:00:00,25.75,25.77,25.73,25.75,59678.0,24.8305,24.8498,24.8112,24.8305,59678.0
2023-10-06 12:30:00,25.73,25.75,25.72,25.73,119235.0,24.8112,24.8305,24.8016,24.8112,119235.0
2023-10-06 13:00:00,25.74,25.77,25.73,25.76,42400.0,24.8208,24.8498,24.8112,24.8401,42400.0
2023-10-06 13:30:00,25.77,25.77,25.75,25.77,14256.0,24.8498,24.8498,24.8305,24.8498,14256.0
2023-10-06 14:00:00,25.77,25.78,25.77,25.78,29376.0,24.8498,24.8594,24.8498,24.8594,29376.0
2023-10-06 14:30:00,25.79,25.8,25.77,25.77,37808.0,24.8691,24.8787,24.8498,24.8498,37808.0
2023-10-06 15:00:00,25.77,25.77,25.75,25.77,12596.0,24.8498,24.8498,24.8305,24.8498,12596.0
2023-10-06 15:30:00,25.77,25.77,25.75,25.76,74328.0,24.8498,24.8498,24.8305,24.8401,74328.0
2023-10-09 09:30:00,25.67,25.75,25.67,25.73,204219.0,24.7533,24.8305,24.7533,24.8112,204219.0
2023-10-09 10:00:00,25.73,25.73,25.69,25.71,54759.0,24.8112,24.8112,24.7726,24.7919,54759.0
2023-10-09 10:30:00,25.72,25.73,25.71,25.71,28431.0,24.8016,24.8112,24.7919,24.7919,28431.0
2023-10-09 11:00:00,25.72,25.73,25.71,25.71,26328.0,24.8016,24.8112,24.7919,24.7919,26328.0
2023-10-09 11:30:00,25.7,25.72,25.7,25.71,42459.0,24.7823,24.8016,24.7823,24.7919,42459.0
2023-10-09 12:00:00,25.71,25.73,25.7,25.7,19173.0,24.7919,24.8112,24.7823,24.7823,19173.0
2023-10-09 12:30:00,25.7,25.7,25.7,25.7,19200.0,24.7823,24.7823,24.7823,24.7823,19200.0
2023-10-09 13:00:00,25.7,25.73,25.7,25.73,6600.0,24.7823,24.8112,24.7823,24.8112,6600.0
2023-10-09 13:30:00,25.74,25.79,25.74,25.79,18731.0,24.8208,24.8691,24.8208,24.8691,18731.0
2023-10-09 14:00:00,25.79,25.8,25.79,25.8,18800.0,24.8691,24.8787,24.8691,24.8787,18800.0
2023-10-09 14:30:00,25.8,25.81,25.8,25.81,22885.0,24.8787,24.8883,24.8787,24.8883,22885.0
2023-10-09 15:00:00,25.8,25.82,25.8,25.82,26698.0,24.8787,24.898,24.8787,24.898,26698.0
2023-10-09 15:30:00,25.81,25.82,25.8,25.81,35298.0,24.8883,24.898,24.8787,24.8883,35298.0
2023-10-10 09:30:00,25.71,25.79,25.7,25.79,170060.0,24.7919,24.8691,24.7823,24.8691,170060.0
2023-10-10 10:00:00,25.79,25.84,25.79,25.84,144010.0,24.8691,24.9173,24.8691,24.9173,144010.0
2023-10-10 10:30:00,25.84,25.85,25.82,25.82,50248.0,24.9173,24.9269,24.898,24.898,50248.0
2023-10-10 11:00:00,25.82,25.84,25.81,25.82,51891.0,24.898,24.9173,24.8883,24.898,51891.0
2023-10-10 11:30:00,25.82,25.84,25.82,25.84,30079.0,24.898,24.9173,24.898,24.9173,30079.0
2023-10-10 12:00:00,25.84,25.84,25.83,25.83,59743.0,24.9173,24.9173,24.9076,24.9076,59743.0
2023-10-10 12:30:00,25.84,25.84,25.83,25.84,43511.0,24.9173,24.9173,24.9076,24.9173,43511.0
2023-10-10 13:00:00,25.83,25.83,25.8,25.81,199922.0,24.9076,24.9076,24.8787,24.8883,199922.0
2023-10-10 13:30:00,25.81,25.82,25.8,25.81,42503.0,24.8883,24.898,24.8787,24.8883,42503.0
2023-10-10 14:00:00,25.82,25.82,25.82,25.82,9793.0,24.898,24.898,24.898,24.898,9793.0
2023-10-10 14:30:00,25.83,25.84,25.82,25.83,33779.0,24.9076,24.9173,24.898,24.9076,33779.0
2023-10-10 15:00:00,25.82,25.86,25.82,25.86,251485.0,24.898,24.9366,24.898,24.9366,251485.0
2023-10-10 15:30:00,25.86,25.86,25.84,25.85,221617.0,24.9366,24.9366,24.9173,24.9269,221617.0
2023-10-11 09:30:00,25.94,25.99,25.87,25.96,185270.0,25.0137,25.0619,24.9462,25.033,185270.0
2023-10-11 10:00:00,25.96,25.96,25.89,25.91,73182.0,25.033,25.033,24.9655,24.9848,73182.0
2023-10-11 10:30:00,25.91,25.92,25.89,25.91,53437.0,24.9848,24.9944,24.9655,24.9848,53437.0
2023-10-11 11:00:00,25.91,25.94,25.91,25.92,323114.0,24.9848,25.0137,24.9848,24.9944,323114.0
2023-10-11 11:30:00,25.92,25.92,25.89,25.89,81233.0,24.9944,24.9944,24.9655,24.9655,81233.0
2023-10-11 12:00:00,25.89,25.89,25.88,25.88,18200.0,24.9655,24.9655,24.9558,24.9558,18200.0
2023-10-11 12:30:00,25.88,25.89,25.86,25.87,31318.0,24.9558,24.9655,24.9366,24.9462,31318.0
2023-10-11 13:00:00,25.86,25.87,25.86,25.86,39169.0,24.9366,24.9462,24.9366,24.9366,39169.0
2023-10-11 13:30:00,25.86,25.87,25.85,25.87,6457.0,24.9366,24.9462,24.9269,24.9462,6457.0
2023-10-11 14:00:00,25.88,25.88,25.86,25.88,13574.0,24.9558,24.9558,24.9366,24.9558,13574.0
2023-10-11 14:30:00,25.88,25.88,25.88,25.88,2978.0,24.9558,24.9558,24.9558,24.9558,2978.0
2023-10-11 15:00:00,25.88,25.89,25.86,25.86,141499.0,24.9558,24.9655,24.9366,24.9366,141499.0
2023-10-11 15:30:00,25.86,25.89,25.86,25.88,203113.0,24.9366,24.9655,24.9366,24.9558,203113.0
2023-10-12 09:30:00,25.83,25.83,25.68,25.69,161273.0,24.9076,24.9076,24.763,24.7726,161273.0
2023-10-12 10:00:00,25.69,25.73,25.68,25.7,63187.0,24.7726,24.8112,24.763,24.7823,63187.0
2023-10-12 10:30:00,25.7,25.7,25.66,25.68,55498.0,24.7823,24.7823,24.7437,24.763,55498.0
2023-10-12 11:00:00,25.68,25.68,25.66,25.66,40409.0,24.763,24.763,24.7437,24.7437,40409.0
2023-10-12 11:30:00,25.65,25.66,25.64,25.65,43997.0,24.7341,24.7437,24.7244,24.7341,43997.0
2023-10-12 12:00:00,25.66,25.66,25.65,25.66,13077.0,24.7437,24.7437,24.7341,24.7437,13077.0
2023-10-12 12:30:00,25.66,25.66,25.64,25.64,19992.0,24.7437,24.7437,24.7244,24.7244,19992.0
2023-10-12 13:00:00,25.64,25.64,25.63,25.63,63967.0,24.7244,24.7244,24.7148,24.7148,63967.0
2023-10-12 13:30:00,25.63,25.63,25.61,25.61,60133.0,24.7148,24.7148,24.6955,24.6955,60133.0
2023-10-12 14:00:00,25.61,25.61,25.59,25.61,103872.0,24.6955,24.6955,24.6762,24.6955,103872.0
2023-10-12 14:30:00,25.61,25.61,25.59,25.6,127218.0,24.6955,24.6955,24.6762,24.6858,127218.0
2023-10-12 15:00:00,25.6,25.61,25.6,25.61,56924.0,24.6858,24.6955,24.6858,24.6955,56924.0
2023-10-12 15:30:00,25.61,25.64,25.61,25.62,49857.0,24.6955,24.7244,24.6955,24.7051,49857.0
2023-10-13 09:30:00,25.44,25.55,25.44,25.52,177711.0,24.5316,24.6376,24.5316,24.6087,177711.0
2023-10-13 10:00:00,25.52,25.53,25.48,25.48,65206.0,24.6087,24.6183,24.5701,24.5701,65206.0
2023-10-13 10:30:00,25.49,25.52,25.49,25.52,62046.0,24.5798,24.6087,24.5798,24.6087,62046.0
2023-10-13 11:00:00,25.52,25.52,25.48,25.49,64379.0,24.6087,24.6087,24.5701,24.5798,64379.0
2023-10-13 11:30:00,25.49,25.5,25.47,25.47,13566.0,24.5798,24.5894,24.5605,24.5605,13566.0
2023-10-13 12:00:00,25.47,25.5,25.47,25.5,50411.0,24.5605,24.5894,24.5605,24.5894,50411.0
2023-10-13 12:30:00,25.5,25.52,25.5,25.51,96095.0,24.5894,24.6087,24.5894,24.5991,96095.0
2023-10-13 13:00:00,25.51,25.51,25.48,25.48,23738.0,24.5991,24.5991,24.5701,24.5701,23738.0
2023-10-13 13:30:00,25.48,25.49,25.48,25.48,19593.0,24.5701,24.5798,24.5701,24.5701,19593.0
2023-10-13 14:00:00,25.49,25.5,25.48,25.48,26171.0,24.5798,24.5894,24.5701,24.5701,26171.0
2023-10-13 14:30:00,25.48,25.5,25.48,25.5,28270.0,24.5701,24.5894,24.5701,24.5894,28270.0
2023-10-13 15:00:00,25.5,25.52,25.5,25.5,78847.0,24.5894,24.6087,24.5894,24.5894,78847.0
2023-10-13 15:30:00,25.5,25.5,25.47,25.47,135130.0,24.5894,24.5894,24.5605,24.5605,135130.0
2023-10-16 09:30:00,25.26,25.34,25.23,25.33,221274.0,24.358,24.4351,24.3291,24.4255,221274.0
2023-10-16 10:00:00,25.32,25.38,25.32,25.38,51318.0,24.4158,24.4737,24.4158,24.4737,51318.0
2023-10-16 10:30:00,25.38,25.41,25.36,25.39,39118.0,24.4737,24.5026,24.4544,24.4833,39118.0
2023-10-16 11:00:00,25.39,25.42,25.39,25.42,43964.0,24.4833,24.5123,24.4833,24.5123,43964.0
2023-10-16 11:30:00,25.43,25.43,25.41,25.41,79256.0,24.5219,24.5219,24.5026,24.5026,79256.0
2023-10-16 12:00:00,25.41,25.42,25.41,25.42,22128.0,24.5026,24.5123,24.5026,24.5123,22128.0
2023-10-16 12:30:00,25.41,25.44,25.41,25.44,18563.0,24.5026,24.5316,24.5026,24.5316,18563.0
2023-10-16 13:00:00,25.44,25.45,25.42,25.43,89414.0,24.5316,24.5412,24.5123,24.5219,89414.0
2023-10-16 13:30:00,25.43,25.45,25.43,25.44,37016.0,24.5219,24.5412,24.5219,24.5316,37016.0
2023-10-16 14:00:00,25.44,25.44,25.43,25.43,20737.0,24.5316,24.5316,24.5219,24.5219,20737.0
2023-10-16 14:30:00,25.43,25.43,25.43,25.43,23853.0,24.5219,24.5219,24.5219,24.5219,23853.0
2023-10-16 15:00:00,25.44,25.44,25.43,25.43,900.0,24.5316,24.5316,24.5219,24.5219,900.0
2023-10-16 15:30:00,25.43,25.44,25.42,25.43,93591.0,24.5219,24.5316,24.5123,24.5219,93591.0
2023-10-17 09:30:00,25.22,25.28,25.22,25.27,142342.0,24.3194,24.3773,24.3194,24.3676,142342.0
2023-10-17 10:00:00,25.27,25.36,25.27,25.33,95406.0,24.3676,24.4544,24.3676,24.4255,95406.0
2023-10-17 10:30:00,25.33,25.36,25.32,25.32,63815.0,24.4255,24.4544,24.4158,24.4158,63815.0
2023-10-17 11:00:00,25.32,25.34,25.32,25.33,104562.0,24.4158,24.4351,24.4158,24.4255,104562.0
2023-10-17 11:30:00,25.32,25.35,25.32,25.35,41689.0,24.4158,24.4448,24.4158,24.4448,41689.0
2023-10-17 12:00:00,25.36,25.37,25.36,25.37,19300.0,24.4544,24.4641,24.4544,24.4641,19300.0
2023-10-17 12:30:00,25.37,25.37,25.34,25.34,30642.0,24.4641,24.4641,24.4351,24.4351,30642.0
2023-10-17 13:00:00,25.34,25.34,25.32,25.32,21123.0,24.4351,24.4351,24.4158,24.4158,21123.0
2023-10-17 13:30:00,25.32,25.32,25.29,25.29,44337.0,24.4158,24.4158,24.3869,24.3869,44337.0
2023-10-17 14:00:00,25.29,25.3,25.28,25.29,32367.0,24.3869,24.3966,24.3773,24.3869,32367.0
2023-10-17 14:30:00,25.28,25.3,25.28,25.3,103241.0,24.3773,24.3966,24.3773,24.3966,103241.0
2023-10-17 15:00:00,25.3,25.32,25.3,25.32,15500.0,24.3966,24.4158,24.3966,24.4158,15500.0
2023-10-17 15:30:00,25.32,25.32,25.31,25.31,64916.0,24.4158,24.4158,24.4062,24.4062,64916.0
2023-10-18 09:30:00,25.07,25.07,25.04,25.04,81065.0,24.1748,24.1748,24.1458,24.1458,81065.0
2023-10-18 10:00:00,25.04,25.04,24.99,24.99,109973.0,24.1458,24.1458,24.0976,24.0976,109973.0
2023-10-18 10:30:00,24.98,24.98,24.93,24.95,79571.0,24.088,24.088,24.0398,24.0591,79571.0
2023-10-18 11:00:00,24.95,24.95,24.94,24.95,30410.0,24.0591,24.0591,24.0494,24.0591,30410.0
2023-10-18 11:30:00,24.94,24.94,24.93,24.93,29551.0,24.0494,24.0494,24.0398,24.0398,29551.0
2023-10-18 12:00:00,24.93,24.94,24.92,24.93,27087.0,24.0398,24.0494,24.0301,24.0398,27087.0
2023-10-18 12:30:00,24.93,24.93,24.92,24.93,27498.0,24.0398,24.0398,24.0301,24.0398,27498.0
2023-10-18 13:00:00,24.92,24.95,24.92,24.95,21663.0,24.0301,24.0591,24.0301,24.0591,21663.0
2023-10-18 13:30:00,24.95,24.96,24.94,24.96,17516.0,24.0591,24.0687,24.0494,24.0687,17516.0
2023-10-18 14:00:00,24.96,24.96,24.95,24.95,25100.0,24.0687,24.0687,24.0591,24.0591,25100.0
2023-10-18 14:30:00,24.95,24.95,24.93,24.93,24119.0,24.0591,24.0591,24.0398,24.0398,24119.0
2023-10-18 15:00:00,24.93,24.94,24.93,24.93,60562.0,24.0398,24.0494,24.0398,24.0398,60562.0
2023-10-18 15:30:00,24.93,24.97,24.93,24.97,121802.0,24.0398,24.0783,24.0398,24.0783,121802.0
2023-10-19 09:30:00,24.55,24.6,24.55,24.58,116383.0,23.6733,23.7216,23.6733,23.7023,116383.0
2023-10-19 10:00:00,24.58,24.59,24.54,24.55,136541.0,23.7023,23.7119,23.6637,23.6733,136541.0
2023-10-19 10:30:00,24.54,24.55,24.54,24.54,8740.0,23.6637,23.6733,23.6637,23.6637,8740.0
2023-10-19 11:00:00,24.54,24.57,24.54,24.57,42664.0,23.6637,23.6926,23.6637,23.6926,42664.0
2023-10-19 11:30:00,24.57,24.57,24.54,24.55,11127.0,23.6926,23.6926,23.6637,23.6733,11127.0
2023-10-19 12:00:00,24.54,24.64,24.52,24.58,57435.0,23.6637,23.7601,23.6444,23.7023,57435.0
2023-10-19 12:30:00,24.57,24.59,24.53,24.59,52366.0,23.6926,23.7119,23.6541,23.7119,52366.0
2023-10-19 13:00:00,24.59,24.63,24.59,24.61,168030.0,23.7119,23.7505,23.7119,23.7312,168030.0
2023-10-19 13:30:00,24.62,24.63,24.57,24.59,67466.0,23.7408,23.7505,23.6926,23.7119,67466.0
2023-10-19 14:00:00,24.59,24.61,24.58,24.58,25747.0,23.7119,23.7312,23.7023,23.7023,25747.0
2023-10-19 14:30:00,24.58,24.58,24.53,24.54,89083.0,23.7023,23.7023,23.6541,23.6637,89083.0
2023-10-19 15:00:00,24.54,24.55,24.54,24.54,89116.0,23.6637,23.6733,23.6637,23.6637,89116.0
2023-10-19 15:30:00,24.54,24.57,24.54,24.57,226022.0,23.6637,23.6926,23.6637,23.6926,226022.0
2023-10-20 09:30:00,24.37,24.41,24.32,24.4,214958.0,23.4998,23.5383,23.4516,23.5287,214958.0
2023-10-20 10:00:00,24.39,24.41,24.34,24.34,80047.0,23.5191,23.5383,23.4708,23.4708,80047.0
2023-10-20 10:30:00,24.35,24.36,24.34,24.34,75210.0,23.4805,23.4901,23.4708,23.4708,75210.0
2023-10-20 11:00:00,24.35,24.36,24.32,24.34,31643.0,23.4805,23.4901,23.4516,23.4708,31643.0
2023-10-20 11:30:00,24.33,24.33,24.32,24.32,6375.0,23.4612,23.4612,23.4516,23.4516,6375.0
2023-10-20 12:00:00,24.32,24.32,24.3,24.3,22919.0,23.4516,23.4516,23.4323,23.4323,22919.0
2023-10-20 12:30:00,24.3,24.32,24.3,24.32,33258.0,23.4323,23.4516,23.4323,23.4516,33258.0
2023-10-20 13:00:00,24.32,24.32,24.32,24.32,53080.0,23.4516,23.4516,23.4516,23.4516,53080.0
2023-10-20 13:30:00,24.32,24.32,24.3,24.3,38151.0,23.4516,23.4516,23.4323,23.4323,38151.0
2023-10-20 14:00:00,24.3,24.3,24.27,24.27,41065.0,23.4323,23.4323,23.4033,23.4033,41065.0
2023-10-20 14:30:00,24.27,24.32,24.27,24.32,27595.0,23.4033,23.4516,23.4033,23.4516,27595.0
2023-10-20 15:00:00,24.32,24.32,24.3,24.3,74584.0,23.4516,23.4516,23.4323,23.4323,74584.0
2023-10-20 15:30:00,24.3,24.3,24.28,24.28,79112.0,23.4323,23.4323,23.413,23.413,79112.0
2023-10-23 09:30:00,24.15,24.19,24.11,24.16,98048.0,23.2876,23.3262,23.2491,23.2973,98048.0
2023-10-23 10:00:00,24.17,24.2,24.16,24.18,65268.0,23.3069,23.3358,23.2973,23.3166,65268.0
2023-10-23 10:30:00,24.18,24.2,24.18,24.18,14850.0,23.3166,23.3358,23.3166,23.3166,14850.0
2023-10-23 11:00:00,24.18,24.21,24.18,24.21,39233.0,23.3166,23.3455,23.3166,23.3455,39233.0
2023-10-23 11:30:00,24.22,24.23,24.21,24.23,126333.0,23.3551,23.3648,23.3455,23.3648,126333.0
2023-10-23 12:00:00,24.23,24.23,24.21,24.23,17613.0,23.3648,23.3648,23.3455,23.3648,17613.0
2023-10-23 12:30:00,24.23,24.25,24.23,24.25,19478.0,23.3648,23.3841,23.3648,23.3841,19478.0
2023-10-23 13:00:00,24.25,24.25,24.23,24.23,119497.0,23.3841,23.3841,23.3648,23.3648,119497.0
2023-10-23 13:30:00,24.23,24.25,24.23,24.23,26589.0,23.3648,23.3841,23.3648,23.3648,26589.0
2023-10-23 14:00:00,24.23,24.25,24.23,24.25,18178.0,23.3648,23.3841,23.3648,23.3841,18178.0
2023-10-23 14:30:00,24.25,24.25,24.24,24.25,59838.0,23.3841,23.3841,23.3744,23.3841,59838.0
2023-10-23 15:00:00,24.25,24.25,24.23,24.23,20564.0,23.3841,23.3841,23.3648,23.3648,20564.0
2023-10-23 15:30:00,24.23,24.25,24.23,24.25,94799.0,23.3648,23.3841,23.3648,23.3841,94799.0
2023-10-24 09:30:00,24.39,24.59,24.39,24.59,451550.0,23.5191,23.7119,23.5191,23.7119,451550.0
2023-10-24 10:00:00,24.59,24.68,24.55,24.66,132349.0,23.7119,23.7987,23.6733,23.7794,132349.0
2023-10-24 10:30:00,24.66,24.66,24.61,24.62,110570.0,23.7794,23.7794,23.7312,23.7408,110570.0
2023-10-24 11:00:00,24.61,24.68,24.61,24.65,120736.0,23.7312,23.7987,23.7312,23.7698,120736.0
2023-10-24 11:30:00,24.66,24.68,24.65,24.68,56317.0,23.7794,23.7987,23.7698,23.7987,56317.0
2023-10-24 12:00:00,24.68,24.68,24.64,24.64,74072.0,23.7987,23.7987,23.7601,23.7601,74072.0
2023-10-24 12:30:00,24.64,24.66,24.64,24.66,33471.0,23.7601,23.7794,23.7601,23.7794,33471.0
2023-10-24 13:00:00,24.66,24.67,24.66,24.66,27200.0,23.7794,23.7891,23.7794,23.7794,27200.0
2023-10-24 13:30:00,24.66,24.68,24.66,24.68,12013.0,23.7794,23.7987,23.7794,23.7987,12013.0
2023-10-24 14:00:00,24.68,24.7,24.68,24.7,13143.0,23.7987,23.818,23.7987,23.818,13143.0
2023-10-24 14:30:00,24.7,24.7,24.69,24.69,52812.0,23.818,23.818,23.8083,23.8083,52812.0
2023-10-24 15:00:00,24.69,24.7,24.68,24.68,64092.0,23.8083,23.818,23.7987,23.7987,64092.0
2023-10-24 15:30:00,24.68,24.68,24.66,24.66,75349.0,23.7987,23.7987,23.7794,23.7794,75349.0
2023-10-25 09:30:00,24.35,24.39,24.32,24.36,188102.0,23.4805,23.5191,23.4516,23.4901,188102.0
2023-10-25 10:00:00,24.36,24.36,24.31,24.34,164853.0,23.4901,23.4901,23.4419,23.4708,164853.0
2023-10-25 10:30:00,24.34,24.43,24.34,24.43,39814.0,23.4708,23.5576,23.4708,23.5576,39814.0
2023-10-25 11:00:00,24.43,24.46,24.41,24.43,97356.0,23.5576,23.5866,23.5383,23.5576,97356.0
2023-10-25 11:30:00,24.42,24.43,24.4,24.4,29413.0,23.548,23.5576,23.5287,23.5287,29413.0
2023-10-25 12:00:00,24.39,24.39,24.38,24.39,46029.0,23.5191,23.5191,23.5094,23.5191,46029.0
2023-10-25 12:30:00,24.39,24.4,24.38,24.38,25930.0,23.5191,23.5287,23.5094,23.5094,25930.0
2023-10-25 13:00:00,24.38,24.41,24.37,24.4,35240.0,23.5094,23.5383,23.4998,23.5287,35240.0
2023-10-25 13:30:00,24.39,24.39,24.36,24.36,35555.0,23.5191,23.5191,23.4901,23.4901,35555.0
2023-10-25 14:00:00,24.36,24.38,24.36,24.38,4098.0,23.4901,23.5094,23.4901,23.5094,4098.0
2023-10-25 14:30:00,24.38,24.39,24.36,24.38,40174.0,23.5094,23.5191,23.4901,23.5094,40174.0
2023-10-25 15:00:00,24.39,24.41,24.39,24.41,27529.0,23.5191,23.5383,23.5191,23.5383,27529.0
2023-10-25 15:30:00,24.41,24.41,24.38,24.38,197172.0,23.5383,23.5383,23.5094,23.5094,197172.0
2023-10-26 09:30:00,24.45,24.52,24.44,24.48,81825.0,23.5769,23.6444,23.5673,23.6058,81825.0
2023-10-26 10:00:00,24.47,24.52,24.44,24.52,306978.0,23.5962,23.6444,23.5673,23.6444,306978.0
2023-10-26 10:30:00,24.52,24.57,24.5,24.55,60746.0,23.6444,23.6926,23.6251,23.6733,60746.0
2023-10-26 11:00:00,24.55,24.57,24.52,24.53,83119.0,23.6733,23.6926,23.6444,23.6541,83119.0
2023-10-26 11:30:00,24.53,24.56,24.52,24.55,18756.0,23.6541,23.683,23.6444,23.6733,18756.0
2023-10-26 12:00:00,24.52,24.52,24.5,24.5,26316.0,23.6444,23.6444,23.6251,23.6251,26316.0
2023-10-26 12:30:00,24.5,24.5,24.48,24.48,22964.0,23.6251,23.6251,23.6058,23.6058,22964.0
2023-10-26 13:00:00,24.47,24.51,24.46,24.48,15149.0,23.5962,23.6348,23.5866,23.6058,15149.0
2023-10-26 13:30:00,24.48,24.52,24.48,24.52,15011.0,23.6058,23.6444,23.6058,23.6444,15011.0
2023-10-26 14:00:00,24.52,24.54,24.52,24.54,5099.0,23.6444,23.6637,23.6444,23.6637,5099.0
2023-10-26 14:30:00,24.54,24.55,24.54,24.55,11200.0,23.6637,23.6733,23.6637,23.6733,11200.0
2023-10-26 15:00:00,24.55,24.57,24.55,24.55,81803.0,23.6733,23.6926,23.6733,23.6733,81803.0
2023-10-26 15:30:00,24.55,24.55,24.52,24.52,91203.0,23.6733,23.6733,23.6444,23.6444,91203.0
2023-10-27 09:30:00,24.75,24.8,24.7,24.71,99216.0,23.8662,23.9144,23.818,23.8276,99216.0
2023-10-27 10:00:00,24.71,24.74,24.68,24.71,113572.0,23.8276,23.8566,23.7987,23.8276,113572.0
2023-10-27 10:30:00,24.7,24.71,24.68,24.68,42689.0,23.818,23.8276,23.7987,23.7987,42689.0
2023-10-27 11:00:00,24.68,24.69,24.68,24.68,43631.0,23.7987,23.8083,23.7987,23.7987,43631.0
2023-10-27 11:30:00,24.68,24.68,24.66,24.66,22303.0,23.7987,23.7987,23.7794,23.7794,22303.0
2023-10-27 12:00:00,24.67,24.68,24.66,24.66,81430.0,23.7891,23.7987,23.7794,23.7794,81430.0
2023-10-27 12:30:00,24.66,24.68,24.66,24.68,6259.0,23.7794,23.7987,23.7794,23.7987,6259.0
2023-10-27 13:00:00,24.68,24.68,24.66,24.67,14461.0,23.7987,23.7987,23.7794,23.7891,14461.0
2023-10-27 13:30:00,24.67,24.68,24.67,24.67,44963.0,23.7891,23.7987,23.7891,23.7891,44963.0
2023-10-27 14:00:00,24.67,24.67,24.66,24.66,59411.0,23.7891,23.7891,23.7794,23.7794,59411.0
2023-10-27 14:30:00,24.66,24.66,24.64,24.64,52001.0,23.7794,23.7794,23.7601,23.7601,52001.0
2023-10-27 15:00:00,24.64,24.66,24.64,24.66,36880.0,23.7601,23.7794,23.7601,23.7794,36880.0
2023-10-27 15:30:00,24.66,24.67,24.66,24.67,106804.0,23.7794,23.7891,23.7794,23.7891,106804.0
2023-10-30 09:30:00,25.09,25.11,25.02,25.03,138683.0,24.1941,24.2133,24.1266,24.1362,138683.0
2023-10-30 10:00:00,25.04,25.04,24.96,24.96,176845.0,24.1458,24.1458,24.0687,24.0687,176845.0
2023-10-30 10:30:00,24.97,25.0,24.95,25.0,82699.0,24.0783,24.1073,24.0591,24.1073,82699.0
2023-10-30 11:00:00,25.01,25.04,25.01,25.03,113152.0,24.1169,24.1458,24.1169,24.1362,113152.0
2023-10-30 11:30:00,25.03,25.03,25.02,25.02,55997.0,24.1362,24.1362,24.1266,24.1266,55997.0
2023-10-30 12:00:00,25.02,25.02,25.0,25.01,78344.0,24.1266,24.1266,24.1073,24.1169,78344.0
2023-10-30 12:30:00,25.01,25.01,24.99,25.0,128279.0,24.1169,24.1169,24.0976,24.1073,128279.0
2023-10-30 13:00:00,25.0,25.0,24.99,25.0,36627.0,24.1073,24.1073,24.0976,24.1073,36627.0
2023-10-30 13:30:00,25.0,25.02,25.0,25.02,22834.0,24.1073,24.1266,24.1073,24.1266,22834.0
2023-10-30 14:00:00,25.02,25.02,25.02,25.02,17501.0,24.1266,24.1266,24.1266,24.1266,17501.0
2023-10-30 14:30:00,25.02,25.03,25.02,25.02,33304.0,24.1266,24.1362,24.1266,24.1266,33304.0
2023-10-30 15:00:00,25.03,25.05,25.03,25.05,54100.0,24.1362,24.1555,24.1362,24.1555,54100.0
2023-10-30 15:30:00,25.05,25.05,25.03,25.04,66713.0,24.1555,24.1555,24.1362,24.1458,66713.0
2023-10-31 09:30:00,24.85,24.88,24.81,24.84,124397.0,23.9626,23.9916,23.9241,23.953,124397.0
2023-10-31 10:00:00,24.83,24.88,24.79,24.84,44037.0,23.9433,23.9916,23.9048,23.953,44037.0
2023-10-31 10:30:00,24.83,24.84,24.79,24.79,28678.0,23.9433,23.953,23.9048,23.9048,28678.0
2023-10-31 11:00:00,24.78,24.79,24.73,24.73,44354.0,23.8951,23.9048,23.8469,23.8469,44354.0
2023-10-31 11:30:00,24.74,24.8,24.7,24.8,111865.0,23.8566,23.9144,23.818,23.9144,111865.0
2023-10-31 12:00:00,24.8,24.8,24.77,24.79,55473.0,23.9144,23.9144,23.8855,23.9048,55473.0
2023-10-31 12:30:00,24.8,24.82,24.8,24.81,58262.0,23.9144,23.9337,23.9144,23.9241,58262.0
2023-10-31 13:00:00,24.82,24.82,24.81,24.82,5163.0,23.9337,23.9337,23.9241,23.9337,5163.0
2023-10-31 13:30:00,24.82,24.83,24.82,24.83,52910.0,23.9337,23.9433,23.9337,23.9433,52910.0
2023-10-31 14:00:00,24.83,24.83,24.82,24.82,91488.0,23.9433,23.9433,23.9337,23.9337,91488.0
2023-10-31 14:30:00,24.81,24.88,24.81,24.88,30057.0,23.9241,23.9916,23.9241,23.9916,30057.0
2023-10-31 15:00:00,24.88,24.93,24.88,24.93,114313.0,23.9916,24.0398,23.9916,24.0398,114313.0
2023-10-31 15:30:00,24.92,24.93,24.89,24.89,303141.0,24.0301,24.0398,24.0012,24.0012,303141.0
2023-11-01 09:30:00,24.87,24.87,24.82,24.83,188112.0,23.9819,23.9819,23.9337,23.9433,188112.0
2023-11-01 10:00:00,24.83,24.93,24.82,24.93,74773.0,23.9433,24.0398,23.9337,24.0398,74773.0
2023-11-01 10:30:00,24.93,24.95,24.9,24.9,50107.0,24.0398,24.0591,24.0108,24.0108,50107.0
2023-11-01 11:00:00,24.89,24.89,24.86,24.87,51935.0,24.0012,24.0012,23.9723,23.9819,51935.0
2023-11-01 11:30:00,24.87,24.89,24.87,24.87,34268.0,23.9819,24.0012,23.9819,23.9819,34268.0
2023-11-01 12:00:00,24.86,24.86,24.85,24.86,19013.0,23.9723,23.9723,23.9626,23.9723,19013.0
2023-11-01 12:30:00,24.86,24.88,24.85,24.88,7289.0,23.9723,23.9916,23.9626,23.9916,7289.0
2023-11-01 13:00:00,24.88,24.89,24.88,24.89,24791.0,23.9916,24.0012,23.9916,24.0012,24791.0
2023-11-01 13:30:00,24.88,24.89,24.88,24.88,12045.0,23.9916,24.0012,23.9916,23.9916,12045.0
2023-11-01 14:00:00,24.88,24.92,24.86,24.87,46402.0,23.9916,24.0301,23.9723,23.9819,46402.0
2023-11-01 14:30:00,24.87,24.91,24.84,24.91,137132.0,23.9819,24.0205,23.953,24.0205,137132.0
2023-11-01 15:00:00,24.91,24.93,24.91,24.93,25353.0,24.0205,24.0398,24.0205,24.0398,25353.0
2023-11-01 15:30:00,24.94,24.95,24.93,24.94,228447.0,24.0494,24.0591,24.0398,24.0494,228447.0
2023-11-02 09:30:00,24.87,24.91,24.85,24.89,86223.0,23.9819,24.0205,23.9626,24.0012,86223.0
2023-11-02 10:00:00,24.9,24.9,24.83,24.86,64833.0,24.0108,24.0108,23.9433,23.9723,64833.0
2023-11-02 10:30:00,24.87,24.89,24.86,24.89,22376.0,23.9819,24.0012,23.9723,24.0012,22376.0
2023-11-02 11:00:00,24.89,24.89,24.88,24.89,40949.0,24.0012,24.0012,23.9916,24.0012,40949.0
2023-11-02 11:30:00,24.88,24.89,24.88,24.88,15275.0,23.9916,24.0012,23.9916,23.9916,15275.0
2023-11-02 12:00:00,24.87,24.87,24.86,24.86,26870.0,23.9819,23.9819,23.9723,23.9723,26870.0
2023-11-02 12:30:00,24.87,24.88,24.86,24.86,7287.0,23.9819,23.9916,23.9723,23.9723,7287.0
2023-11-02 13:00:00,24.86,24.88,24.86,24.88,16513.0,23.9723,23.9916,23.9723,23.9916,16513.0
2023-11-02 13:30:00,24.88,24.89,24.86,24.86,53387.0,23.9916,24.0012,23.9723,23.9723,53387.0
2023-11-02 14:00:00,24.86,24.86,24.83,24.84,53941.0,23.9723,23.9723,23.9433,23.953,53941.0
2023-11-02 14:30:00,24.84,24.85,24.82,24.85,195430.0,23.953,23.9626,23.9337,23.9626,195430.0
2023-11-02 15:00:00,24.85,24.85,24.82,24.83,60872.0,23.9626,23.9626,23.9337,23.9433,60872.0
2023-11-02 15:30:00,24.83,24.84,24.82,24.82,203511.0,23.9433,23.953,23.9337,23.9337,203511.0
2023-11-03 09:30:00,25.01,25.14,25.01,25.14,92988.0,24.1169,24.2423,24.1169,24.2423,92988.0
2023-11-03 10:00:00,25.14,25.15,25.08,25.11,79230.0,24.2423,24.2519,24.1844,24.2133,79230.0
2023-11-03 10:30:00,25.11,25.13,25.11,25.13,64795.0,24.2133,24.2326,24.2133,24.2326,64795.0
2023-11-03 11:00:00,25.14,25.16,25.12,25.16,34819.0,24.2423,24.2616,24.223,24.2616,34819.0
2023-11-03 11:30:00,25.17,25.2,25.17,25.2,22442.0,24.2712,24.3001,24.2712,24.3001,22442.0
2023-11-03 12:00:00,25.2,25.23,25.19,25.19,27307.0,24.3001,24.3291,24.2905,24.2905,27307.0
2023-11-03 12:30:00,25.18,25.22,25.18,25.21,8700.0,24.2808,24.3194,24.2808,24.3098,8700.0
2023-11-03 13:00:00,25.21,25.21,25.19,25.2,14758.0,24.3098,24.3098,24.2905,24.3001,14758.0
2023-11-03 13:30:00,25.2,25.23,25.2,25.23,12690.0,24.3001,24.3291,24.3001,24.3291,12690.0
2023-11-03 14:00:00,25.23,25.24,25.23,25.23,11100.0,24.3291,24.3387,24.3291,24.3291,11100.0
2023-11-03 14:30:00,25.24,25.24,25.23,25.23,26910.0,24.3387,24.3387,24.3291,24.3291,26910.0
2023-11-03 15:00:00,25.23,25.23,25.23,25.23,5570.0,24.3291,24.3291,24.3291,24.3291,5570.0
2023-11-03 15:30:00,25.23,25.23,25.2,25.2,304588.0,24.3291,24.3291,24.3001,24.3001,304588.0
2023-11-06 09:30:00,25.47,25.48,25.43,25.45,83755.0,24.5605,24.5701,24.5219,24.5412,83755.0
2023-11-06 10:00:00,25.45,25.46,25.39,25.43,121923.0,24.5412,24.5508,24.4833,24.5219,121923.0
2023-11-06 10:30:00,25.42,25.45,25.41,25.45,41049.0,24.5123,24.5412,24.5026,24.5412,41049.0
2023-11-06 11:00:00,25.45,25.46,25.43,25.44,78269.0,24.5412,24.5508,24.5219,24.5316,78269.0
2023-11-06 11:30:00,25.45,25.46,25.45,25.46,26305.0,24.5412,24.5508,24.5412,24.5508,26305.0
2023-11-06 12:00:00,25.46,25.46,25.45,25.45,25240.0,24.5508,24.5508,24.5412,24.5412,25240.0
2023-11-06 12:30:00,25.45,25.45,25.43,25.43,11900.0,24.5412,24.5412,24.5219,24.5219,11900.0
2023-11-06 13:00:00,25.43,25.43,25.39,25.39,19600.0,24.5219,24.5219,24.4833,24.4833,19600.0
2023-11-06 13:30:00,25.39,25.41,25.39,25.39,46934.0,24.4833,24.5026,24.4833,24.4833,46934.0
2023-11-06 14:00:00,25.39,25.39,25.39,25.39,49177.0,24.4833,24.4833,24.4833,24.4833,49177.0
2023-11-06 14:30:00,25.39,25.41,25.39,25.41,11505.0,24.4833,24.5026,24.4833,24.5026,11505.0
2023-11-06 15:00:00,25.41,25.41,25.41,25.41,2600.0,24.5026,24.5026,24.5026,24.5026,2600.0
2023-11-06 15:30:00,25.41,25.41,25.38,25.39,64734.0,24.5026,24.5026,24.4737,24.4833,64734.0
2023-11-07 09:30:00,25.3,25.3,25.21,25.29,87408.0,24.3966,24.3966,24.3098,24.3869,87408.0
2023-11-07 10:00:00,25.3,25.33,25.29,25.32,109276.0,24.3966,24.4255,24.3869,24.4158,109276.0
2023-11-07 10:30:00,25.32,25.39,25.32,25.38,51556.0,24.4158,24.4833,24.4158,24.4737,51556.0
2023-11-07 11:00:00,25.38,25.38,25.35,25.35,31500.0,24.4737,24.4737,24.4448,24.4448,31500.0
2023-11-07 11:30:00,25.34,25.34,25.32,25.33,21752.0,24.4351,24.4351,24.4158,24.4255,21752.0
2023-11-07 12:00:00,25.33,25.33,25.32,25.32,29922.0,24.4255,24.4255,24.4158,24.4158,29922.0
2023-11-07 12:30:00,25.32,25.35,25.31,25.34,86295.0,24.4158,24.4448,24.4062,24.4351,86295.0
2023-11-07 13:00:00,25.35,25.36,25.35,25.36,7000.0,24.4448,24.4544,24.4448,24.4544,7000.0
2023-11-07 13:30:00,25.36,25.36,25.36,25.36,18607.0,24.4544,24.4544,24.4544,24.4544,18607.0
2023-11-07 14:00:00,25.36,25.38,25.36,25.38,11761.0,24.4544,24.4737,24.4544,24.4737,11761.0
2023-11-07 14:30:00,25.39,25.39,25.39,25.39,4246.0,24.4833,24.4833,24.4833,24.4833,4246.0
2023-11-07 15:00:00,25.39,25.39,25.39,25.39,4600.0,24.4833,24.4833,24.4833,24.4833,4600.0
2023-11-07 15:30:00,25.39,25.39,25.38,25.39,64285.0,24.4833,24.4833,24.4737,24.4833,64285.0
2023-11-08 09:30:00,25.28,25.32,25.25,25.3,86302.0,24.3773,24.4158,24.3483,24.3966,86302.0
2023-11-08 10:00:00,25.3,25.3,25.25,25.25,21652.0,24.3966,24.3966,24.3483,24.3483,21652.0
2023-11-08 10:30:00,25.26,25.27,25.23,25.23,32533.0,24.358,24.3676,24.3291,24.3291,32533.0
2023-11-08 11:00:00,25.23,25.27,25.23,25.26,10292.0,24.3291,24.3676,24.3291,24.358,10292.0
2023-11-08 11:30:00,25.27,25.29,25.27,25.29,7070.0,24.3676,24.3869,24.3676,24.3869,7070.0
2023-11-08 12:00:00,25.28,25.28,25.25,25.26,19266.0,24.3773,24.3773,24.3483,24.358,19266.0
2023-11-08 12:30:00,25.25,25.26,25.24,25.25,65130.0,24.3483,24.358,24.3387,24.3483,65130.0
2023-11-08 13:00:00,25.25,25.27,25.24,25.25,14919.0,24.3483,24.3676,24.3387,24.3483,14919.0
2023-11-08 13:30:00,25.25,25.25,25.25,25.25,9319.0,24.3483,24.3483,24.3483,24.3483,9319.0
2023-11-08 14:00:00,25.25,25.25,25.25,25.25,13032.0,24.3483,24.3483,24.3483,24.3483,13032.0
2023-11-08 14:30:00,25.25,25.25,25.23,25.23,34148.0,24.3483,24.3483,24.3291,24.3291,34148.0
2023-11-08 15:00:00,25.23,25.24,25.23,25.23,14653.0,24.3291,24.3387,24.3291,24.3291,14653.0
2023-11-08 15:30:00,25.23,25.23,25.22,25.22,48733.0,24.3291,24.3291,24.3194,24.3194,48733.0
2023-11-09 09:30:00,25.22,25.27,25.2,25.27,132646.0,24.3194,24.3676,24.3001,24.3676,132646.0
2023-11-09 10:00:00,25.27,25.27,25.21,25.21,73946.0,24.3676,24.3676,24.3098,24.3098,73946.0
2023-11-09 10:30:00,25.21,25.22,25.2,25.21,24623.0,24.3098,24.3194,24.3001,24.3098,24623.0
2023-11-09 11:00:00,25.21,25.21,25.2,25.2,12556.0,24.3098,24.3098,24.3001,24.3001,12556.0
2023-11-09 11:30:00,25.2,25.21,25.2,25.2,27351.0,24.3001,24.3098,24.3001,24.3001,27351.0
2023-11-09 12:00:00,25.19,25.19,25.18,25.18,26694.0,24.2905,24.2905,24.2808,24.2808,26694.0
2023-11-09 12:30:00,25.18,25.18,25.18,25.18,7156.0,24.2808,24.2808,24.2808,24.2808,7156.0
2023-11-09 13:00:00,25.18,25.18,25.11,25.18,39869.0,24.2808,24.2808,24.2133,24.2808,39869.0
2023-11-09 13:30:00,25.16,25.16,25.14,25.14,12886.0,24.2616,24.2616,24.2423,24.2423,12886.0
2023-11-09 14:00:00,25.13,25.15,25.09,25.11,46321.0,24.2326,24.2519,24.1941,24.2133,46321.0
2023-11-09 14:30:00,25.11,25.11,25.09,25.1,19514.0,24.2133,24.2133,24.1941,24.2037,19514.0
2023-11-09 15:00:00,25.11,25.11,25.1,25.11,8415.0,24.2133,24.2133,24.2037,24.2133,8415.0
2023-11-09 15:30:00,25.11,25.11,25.09,25.09,56105.0,24.2133,24.2133,24.1941,24.1941,56105.0
2023-11-10 09:30:00,25.04,25.04,24.98,25.0,75944.0,24.1458,24.1458,24.088,24.1073,75944.0
2023-11-10 10:00:00,25.0,25.0,24.96,24.96,57302.0,24.1073,24.1073,24.0687,24.0687,57302.0
2023-11-10 10:30:00,24.95,24.98,24.95,24.98,95647.0,24.0591,24.088,24.0591,24.088,95647.0
2023-11-10 11:00:00,24.97,24.98,24.95,24.96,19383.0,24.0783,24.088,24.0591,24.0687,19383.0
2023-11-10 11:30:00,24.96,24.98,24.95,24.98,11953.0,24.0687,24.088,24.0591,24.088,11953.0
2023-11-10 12:00:00,24.98,24.98,24.98,24.98,2000.0,24.088,24.088,24.088,24.088,2000.0
2023-11-10 12:30:00,24.98,24.99,24.98,24.99,5093.0,24.088,24.0976,24.088,24.0976,5093.0
2023-11-10 13:00:00,25.0,25.0,25.0,25.0,5464.0,24.1073,24.1073,24.1073,24.1073,5464.0
2023-11-10 13:30:00,25.0,25.0,25.0,25.0,5349.0,24.1073,24.1073,24.1073,24.1073,5349.0
2023-11-10 14:00:00,25.0,25.0,25.0,25.0,12000.0,24.1073,24.1073,24.1073,24.1073,12000.0
2023-11-10 14:30:00,25.0,25.0,25.0,25.0,200.0,24.1073,24.1073,24.1073,24.1073,200.0
2023-11-10 15:00:00,25.0,25.0,25.0,25.0,49170.0,24.1073,24.1073,24.1073,24.1073,49170.0
2023-11-10 15:30:00,25.0,25.02,25.0,25.01,44617.0,24.1073,24.1266,24.1073,24.1169,44617.0
2023-11-13 09:30:00,25.02,25.09,25.02,25.07,135002.0,24.1266,24.1941,24.1266,24.1748,135002.0
2023-11-13 10:00:00,25.07,25.08,25.05,25.08,24492.0,24.1748,24.1844,24.1555,24.1844,24492.0
2023-11-13 10:30:00,25.09,25.14,25.09,25.14,4072.0,24.1941,24.2423,24.1941,24.2423,4072.0
2023-11-13 11:00:00,25.14,25.18,25.14,25.18,11920.0,24.2423,24.2808,24.2423,24.2808,11920.0
2023-11-13 11:30:00,25.19,25.22,25.19,25.2,17319.0,24.2905,24.3194,24.2905,24.3001,17319.0
2023-11-13 12:00:00,25.2,25.2,25.18,25.2,6616.0,24.3001,24.3001,24.2808,24.3001,6616.0
2023-11-13 12:30:00,25.2,25.2,25.17,25.18,11500.0,24.3001,24.3001,24.2712,24.2808,11500.0
2023-11-13 13:00:00,25.18,25.18,25.16,25.18,12100.0,24.2808,24.2808,24.2616,24.2808,12100.0
2023-11-13 13:30:00,25.17,25.18,25.17,25.18,12486.0,24.2712,24.2808,24.2712,24.2808,12486.0
2023-11-13 14:00:00,25.18,25.18,25.17,25.17,8856.0,24.2808,24.2808,24.2712,24.2712,8856.0
2023-11-13 14:30:00,25.16,25.16,25.14,25.14,10718.0,24.2616,24.2616,24.2423,24.2423,10718.0
2023-11-13 15:00:00,25.14,25.14,25.14,25.14,13200.0,24.2423,24.2423,24.2423,24.2423,13200.0
2023-11-13 15:30:00,25.14,25.14,25.13,25.14,24580.0,24.2423,24.2423,24.2326,24.2423,24580.0
2023-11-14 09:30:00,25.24,25.34,25.24,25.34,85535.0,24.3387,24.4351,24.3387,24.4351,85535.0
2023-11-14 10:00:00,25.34,25.41,25.33,25.41,82495.0,24.4351,24.5026,24.4255,24.5026,82495.0
2023-11-14 10:30:00,25.41,25.41,25.37,25.39,61146.0,24.5026,24.5026,24.4641,24.4833,61146.0
2023-11-14 11:00:00,25.39,25.43,25.39,25.41,47225.0,24.4833,24.5219,24.4833,24.5026,47225.0
2023-11-14 11:30:00,25.41,25.43,25.41,25.41,19380.0,24.5026,24.5219,24.5026,24.5026,19380.0
2023-11-14 12:00:00,25.41,25.43,25.41,25.41,13142.0,24.5026,24.5219,24.5026,24.5026,13142.0
2023-11-14 12:30:00,25.41,25.46,25.41,25.46,10204.0,24.5026,24.5508,24.5026,24.5508,10204.0
2023-11-14 13:00:00,25.46,25.48,25.46,25.48,28874.0,24.5508,24.5701,24.5508,24.5701,28874.0
2023-11-14 13:30:00,25.48,25.48,25.45,25.46,14822.0,24.5701,24.5701,24.5412,24.5508,14822.0
2023-11-14 14:00:00,25.46,25.47,25.46,25.46,42820.0,24.5508,24.5605,24.5508,24.5508,42820.0
2023-11-14 14:30:00,25.46,25.48,25.46,25.48,11099.0,24.5508,24.5701,24.5508,24.5701,11099.0
2023-11-14 15:00:00,25.48,25.51,25.48,25.51,17343.0,24.5701,24.5991,24.5701,24.5991,17343.0
2023-11-14 15:30:00,25.5,25.53,25.5,25.52,111892.0,24.5894,24.6183,24.5894,24.6087,111892.0
2023-11-15 09:30:00,25.39,25.5,25.39,25.41,98968.0,24.4833,24.5894,24.4833,24.5026,98968.0
2023-11-15 10:00:00,25.42,25.48,25.41,25.48,41212.0,24.5123,24.5701,24.5026,24.5701,41212.0
2023-11-15 10:30:00,25.48,25.55,25.48,25.55,53360.0,24.5701,24.6376,24.5701,24.6376,53360.0
2023-11-15 11:00:00,25.55,25.57,25.55,25.56,49677.0,24.6376,24.6569,24.6376,24.6473,49677.0
2023-11-15 11:30:00,25.56,25.56,25.5,25.5,48672.0,24.6473,24.6473,24.5894,24.5894,48672.0
2023-11-15 12:00:00,25.5,25.52,25.5,25.52,37350.0,24.5894,24.6087,24.5894,24.6087,37350.0
2023-11-15 12:30:00,25.52,25.52,25.51,25.51,20280.0,24.6087,24.6087,24.5991,24.5991,20280.0
2023-11-15 13:00:00,25.51,25.51,25.46,25.5,12911.0,24.5991,24.5991,24.5508,24.5894,12911.0
2023-11-15 13:30:00,25.49,25.49,25.46,25.47,39299.0,24.5798,24.5798,24.5508,24.5605,39299.0
2023-11-15 14:00:00,25.47,25.48,25.47,25.48,27431.0,24.5605,24.5701,24.5605,24.5701,27431.0
2023-11-15 14:30:00,25.48,25.5,25.48,25.5,28515.0,24.5701,24.5894,24.5701,24.5894,28515.0
2023-11-15 15:00:00,25.5,25.5,25.47,25.47,59087.0,24.5894,24.5894,24.5605,24.5605,59087.0
2023-11-15 15:30:00,25.48,25.48,25.46,25.47,37602.0,24.5701,24.5701,24.5508,24.5605,37602.0
2023-11-16 09:30:00,24.95,25.05,24.93,25.03,169084.0,24.0591,24.1555,24.0398,24.1362,169084.0
2023-11-16 10:00:00,25.03,25.07,25.0,25.0,116416.0,24.1362,24.1748,24.1073,24.1073,116416.0
2023-11-16 10:30:00,25.01,25.02,24.95,24.96,82415.0,24.1169,24.1266,24.0591,24.0687,82415.0
2023-11-16 11:00:00,24.96,24.98,24.93,24.93,58113.0,24.0687,24.088,24.0398,24.0398,58113.0
2023-11-16 11:30:00,24.93,24.98,24.93,24.95,31050.0,24.0398,24.088,24.0398,24.0591,31050.0
2023-11-16 12:00:00,24.96,24.98,24.96,24.96,113113.0,24.0687,24.088,24.0687,24.0687,113113.0
2023-11-16 12:30:00,24.96,24.98,24.95,24.98,20288.0,24.0687,24.088,24.0591,24.088,20288.0
2023-11-16 13:00:00,24.98,24.99,24.98,24.98,24750.0,24.088,24.0976,24.088,24.088,24750.0
2023-11-16 13:30:00,24.98,24.99,24.98,24.98,18003.0,24.088,24.0976,24.088,24.088,18003.0
2023-11-16 14:00:00,24.98,25.0,24.98,24.98,15909.0,24.088,24.1073,24.088,24.088,15909.0
2023-11-16 14:30:00,24.98,24.99,24.98,24.98,16606.0,24.088,24.0976,24.088,24.088,16606.0
2023-11-16 15:00:00,24.98,24.98,24.97,24.98,18000.0,24.088,24.088,24.0783,24.088,18000.0
2023-11-16 15:30:00,24.98,24.98,24.98,24.98,121379.0,24.088,24.088,24.088,24.088,121379.0
2023-11-17 09:30:00,25.29,25.33,25.22,25.24,124249.0,24.3869,24.4255,24.3194,24.3387,124249.0
2023-11-17 10:00:00,25.24,25.27,25.24,25.26,55772.0,24.3387,24.3676,24.3387,24.358,55772.0
2023-11-17 10:30:00,25.27,25.3,25.25,25.29,44148.0,24.3676,24.3966,24.3483,24.3869,44148.0
2023-11-17 11:00:00,25.28,25.28,25.25,25.25,43613.0,24.3773,24.3773,24.3483,24.3483,43613.0
2023-11-17 11:30:00,25.23,25.23,25.21,25.23,9994.0,24.3291,24.3291,24.3098,24.3291,9994.0
2023-11-17 12:00:00,25.23,25.25,25.23,25.25,78965.0,24.3291,24.3483,24.3291,24.3483,78965.0
2023-11-17 12:30:00,25.25,25.27,25.25,25.25,33457.0,24.3483,24.3676,24.3483,24.3483,33457.0
2023-11-17 13:00:00,25.25,25.25,25.25,25.25,18028.0,24.3483,24.3483,24.3483,24.3483,18028.0
2023-11-17 13:30:00,25.25,25.26,25.25,25.25,8779.0,24.3483,24.358,24.3483,24.3483,8779.0
2023-11-17 14:00:00,25.25,25.25,25.25,25.25,11252.0,24.3483,24.3483,24.3483,24.3483,11252.0
2023-11-17 14:30:00,25.25,25.25,25.23,25.23,14911.0,24.3483,24.3483,24.3291,24.3291,14911.0
2023-11-17 15:00:00,25.23,25.23,25.22,25.23,8499.0,24.3291,24.3291,24.3194,24.3291,8499.0
2023-11-17 15:30:00,25.22,25.24,25.22,25.24,63116.0,24.3194,24.3387,24.3194,24.3387,63116.0
2023-11-20 09:30:00,25.41,25.52,25.41,25.52,67234.0,24.5026,24.6087,24.5026,24.6087,67234.0
2023-11-20 10:00:00,25.53,25.55,25.51,25.52,74317.0,24.6183,24.6376,24.5991,24.6087,74317.0
2023-11-20 10:30:00,25.52,25.56,25.51,25.55,98601.0,24.6087,24.6473,24.5991,24.6376,98601.0
2023-11-20 11:00:00,25.55,25.56,25.55,25.55,9813.0,24.6376,24.6473,24.6376,24.6376,9813.0
2023-11-20 11:30:00,25.55,25.55,25.53,25.54,20872.0,24.6376,24.6376,24.6183,24.628,20872.0
2023-11-20 12:00:00,25.54,25.54,25.52,25.52,7000.0,24.628,24.628,24.6087,24.6087,7000.0
2023-11-20 12:30:00,25.52,25.52,25.5,25.5,800.0,24.6087,24.6087,24.5894,24.5894,800.0
2023-11-20 13:00:00,25.51,25.55,25.51,25.55,108300.0,24.5991,24.6376,24.5991,24.6376,108300.0
2023-11-20 13:30:00,25.55,25.55,25.54,25.54,10952.0,24.6376,24.6376,24.628,24.628,10952.0
2023-11-20 14:00:00,25.54,25.54,25.54,25.54,9840.0,24.628,24.628,24.628,24.628,9840.0
2023-11-20 14:30:00,25.54,25.56,25.54,25.56,25683.0,24.628,24.6473,24.628,24.6473,25683.0
2023-11-20 15:00:00,25.55,25.56,25.55,25.55,14800.0,24.6376,24.6473,24.6376,24.6376,14800.0
2023-11-20 15:30:00,25.55,25.56,25.55,25.55,125507.0,24.6376,24.6473,24.6376,24.6376,125507.0
2023-11-21 09:30:00,25.53,25.56,25.51,25.51,97434.0,24.6183,24.6473,24.5991,24.5991,97434.0
2023-11-21 10:00:00,25.5,25.5,25.41,25.41,52515.0,24.5894,24.5894,24.5026,24.5026,52515.0
2023-11-21 10:30:00,25.41,25.43,25.39,25.43,48762.0,24.5026,24.5219,24.4833,24.5219,48762.0
2023-11-21 11:00:00,25.43,25.45,25.41,25.41,38965.0,24.5219,24.5412,24.5026,24.5026,38965.0
2023-11-21 11:30:00,25.41,25.45,25.41,25.45,10504.0,24.5026,24.5412,24.5026,24.5412,10504.0
2023-11-21 12:00:00,25.44,25.45,25.43,25.45,18509.0,24.5316,24.5412,24.5219,24.5412,18509.0
2023-11-21 12:30:00,25.45,25.45,25.45,25.45,7893.0,24.5412,24.5412,24.5412,24.5412,7893.0
2023-11-21 13:00:00,25.45,25.45,25.41,25.41,31905.0,24.5412,24.5412,24.5026,24.5026,31905.0
2023-11-21 13:30:00,25.41,25.41,25.41,25.41,10890.0,24.5026,24.5026,24.5026,24.5026,10890.0
2023-11-21 14:00:00,25.41,25.43,25.39,25.42,38914.0,24.5026,24.5219,24.4833,24.5123,38914.0
2023-11-21 14:30:00,25.42,25.43,25.42,25.43,9700.0,24.5123,24.5219,24.5123,24.5219,9700.0
2023-11-21 15:00:00,25.43,25.43,25.43,25.43,2000.0,24.5219,24.5219,24.5219,24.5219,2000.0
2023-11-21 15:30:00,25.43,25.43,25.42,25.43,53266.0,24.5219,24.5219,24.5123,24.5219,53266.0
2023-11-22 09:30:00,25.2,25.22,25.14,25.14,69788.0,24.3001,24.3194,24.2423,24.2423,69788.0
2023-11-22 10:00:00,25.12,25.14,25.09,25.13,25393.0,24.223,24.2423,24.1941,24.2326,25393.0
2023-11-22 10:30:00,25.15,25.16,25.14,25.14,27724.0,24.2519,24.2616,24.2423,24.2423,27724.0
2023-11-22 11:00:00,25.15,25.15,25.12,25.12,9611.0,24.2519,24.2519,24.223,24.223,9611.0
2023-11-22 11:30:00,25.12,25.14,25.12,25.13,15924.0,24.223,24.2423,24.223,24.2326,15924.0
2023-11-22 12:00:00,25.13,25.13,25.12,25.13,14511.0,24.2326,24.2326,24.223,24.2326,14511.0
2023-11-22 12:30:00,25.13,25.13,25.11,25.13,10742.0,24.2326,24.2326,24.2133,24.2326,10742.0
2023-11-22 13:00:00,25.13,25.16,25.13,25.14,17597.0,24.2326,24.2616,24.2326,24.2423,17597.0
2023-11-22 13:30:00,25.14,25.14,25.12,25.13,5123.0,24.2423,24.2423,24.223,24.2326,5123.0
2023-11-22 14:00:00,25.13,25.13,25.11,25.11,15280.0,24.2326,24.2326,24.2133,24.2133,15280.0
2023-11-22 14:30:00,25.11,25.11,25.11,25.11,27279.0,24.2133,24.2133,24.2133,24.2133,27279.0
2023-11-22 15:00:00,25.11,25.11,25.11,25.11,11795.0,24.2133,24.2133,24.2133,24.2133,11795.0
2023-11-22 15:30:00,25.11,25.13,25.11,25.13,70778.0,24.2133,24.2326,24.2133,24.2326,70778.0
2023-11-24 09:30:00,25.12,25.16,25.11,25.16,49204.0,24.223,24.2616,24.2133,24.2616,49204.0
2023-11-24 10:00:00,25.16,25.2,25.16,25.17,21781.0,24.2616,24.3001,24.2616,24.2712,21781.0
2023-11-24 10:30:00,25.16,25.16,25.15,25.15,63005.0,24.2616,24.2616,24.2519,24.2519,63005.0
2023-11-24 11:00:00,25.16,25.18,25.16,25.16,17798.0,24.2616,24.2808,24.2616,24.2616,17798.0
2023-11-24 11:30:00,25.16,25.17,25.16,25.16,27134.0,24.2616,24.2712,24.2616,24.2616,27134.0
2023-11-24 12:00:00,25.17,25.2,25.17,25.2,23442.0,24.2712,24.3001,24.2712,24.3001,23442.0
2023-11-24 12:30:00,25.2,25.2,25.18,25.2,53831.0,24.3001,24.3001,24.2808,24.3001,53831.0
2023-11-27 09:30:00,24.97,24.99,24.95,24.95,79663.0,24.0783,24.0976,24.0591,24.0591,79663.0
2023-11-27 10:00:00,24.96,24.99,24.95,24.99,47863.0,24.0687,24.0976,24.0591,24.0976,47863.0
2023-11-27 10:30:00,25.0,25.0,24.95,24.96,46625.0,24.1073,24.1073,24.0591,24.0687,46625.0
2023-11-27 11:00:00,24.95,24.95,24.93,24.94,18281.0,24.0591,24.0591,24.0398,24.0494,18281.0
2023-11-27 11:30:00,24.95,24.95,24.93,24.94,20306.0,24.0591,24.0591,24.0398,24.0494,20306.0
2023-11-27 12:00:00,24.94,24.94,24.93,24.93,13296.0,24.0494,24.0494,24.0398,24.0398,13296.0
2023-11-27 12:30:00,24.93,24.93,24.93,24.93,4286.0,24.0398,24.0398,24.0398,24.0398,4286.0
2023-11-27 13:00:00,24.93,24.95,24.93,24.95,17862.0,24.0398,24.0591,24.0398,24.0591,17862.0
2023-11-27 13:30:00,24.95,24.96,24.95,24.96,14888.0,24.0591,24.0687,24.0591,24.0687,14888.0
2023-11-27 14:00:00,24.96,24.97,24.96,24.96,469.0,24.0687,24.0783,24.0687,24.0687,469.0
2023-11-27 14:30:00,24.97,24.98,24.97,24.98,8600.0,24.0783,24.088,24.0783,24.088,8600.0
2023-11-27 15:00:00,24.98,24.98,24.98,24.98,5901.0,24.088,24.088,24.088,24.088,5901.0
2023-11-27 15:30:00,24.98,24.98,24.93,24.93,51389.0,24.088,24.088,24.0398,24.0398,51389.0
2023-11-28 09:30:00,25.0,25.02,24.97,24.99,53144.0,24.1073,24.1266,24.0783,24.0976,53144.0
2023-11-28 10:00:00,24.98,25.0,24.96,24.99,27898.0,24.088,24.1073,24.0687,24.0976,27898.0
2023-11-28 10:30:00,24.99,25.04,24.99,25.04,24096.0,24.0976,24.1458,24.0976,24.1458,24096.0
2023-11-28 11:00:00,25.05,25.06,25.05,25.05,40665.0,24.1555,24.1651,24.1555,24.1555,40665.0
2023-11-28 11:30:00,25.05,25.07,25.05,25.07,6400.0,24.1555,24.1748,24.1555,24.1748,6400.0
2023-11-28 12:00:00,25.07,25.08,25.07,25.07,24836.0,24.1748,24.1844,24.1748,24.1748,24836.0
2023-11-28 12:30:00,25.06,25.06,25.03,25.04,11826.0,24.1651,24.1651,24.1362,24.1458,11826.0
2023-11-28 13:00:00,25.04,25.04,25.02,25.03,22495.0,24.1458,24.1458,24.1266,24.1362,22495.0
2023-11-28 13:30:00,25.04,25.05,25.04,25.05,8874.0,24.1458,24.1555,24.1458,24.1555,8874.0
2023-11-28 14:00:00,25.05,25.05,25.05,25.05,1700.0,24.1555,24.1555,24.1555,24.1555,1700.0
2023-11-28 14:30:00,25.05,25.07,25.05,25.07,7377.0,24.1555,24.1748,24.1555,24.1748,7377.0
2023-11-28 15:00:00,25.07,25.08,25.07,25.07,4973.0,24.1748,24.1844,24.1748,24.1748,4973.0
2023-11-28 15:30:00,25.07,25.09,25.07,25.08,24364.0,24.1748,24.1941,24.1748,24.1844,24364.0
2023-11-29 09:30:00,24.87,24.93,24.87,24.92,90175.0,23.9819,24.0398,23.9819,24.0301,90175.0
2023-11-29 10:00:00,24.92,24.95,24.91,24.91,54184.0,24.0301,24.0591,24.0205,24.0205,54184.0
2023-11-29 10:30:00,24.91,24.92,24.9,24.92,49496.0,24.0205,24.0301,24.0108,24.0301,49496.0
2023-11-29 11:00:00,24.91,24.91,24.84,24.84,53953.0,24.0205,24.0205,23.953,23.953,53953.0
2023-11-29 11:30:00,24.84,24.86,24.84,24.86,33654.0,23.953,23.9723,23.953,23.9723,33654.0
2023-11-29 12:00:00,24.86,24.88,24.86,24.88,10066.0,23.9723,23.9916,23.9723,23.9916,10066.0
2023-11-29 12:30:00,24.88,24.89,24.88,24.89,4925.0,23.9916,24.0012,23.9916,24.0012,4925.0
2023-11-29 13:00:00,24.89,24.89,24.87,24.87,24358.0,24.0012,24.0012,23.9819,23.9819,24358.0
2023-11-29 13:30:00,24.88,24.89,24.86,24.89,22945.0,23.9916,24.0012,23.9723,24.0012,22945.0
2023-11-29 14:00:00,24.89,24.89,24.88,24.88,14959.0,24.0012,24.0012,23.9916,23.9916,14959.0
2023-11-29 14:30:00,24.87,24.87,24.86,24.86,24502.0,23.9819,23.9819,23.9723,23.9723,24502.0
2023-11-29 15:00:00,24.86,24.86,24.83,24.83,57794.0,23.9723,23.9723,23.9433,23.9433,57794.0
2023-11-29 15:30:00,24.83,24.84,24.82,24.82,39277.0,23.9433,23.953,23.9337,23.9337,39277.0
2023-11-30 09:30:00,24.83,24.83,24.73,24.79,124522.0,23.9433,23.9433,23.8469,23.9048,124522.0
2023-11-30 10:00:00,24.78,24.84,24.78,24.82,39217.0,23.8951,23.953,23.8951,23.9337,39217.0
2023-11-30 10:30:00,24.83,24.88,24.83,24.88,40736.0,23.9433,23.9916,23.9433,23.9916,40736.0
2023-11-30 11:00:00,24.87,24.87,24.84,24.86,81960.0,23.9819,23.9819,23.953,23.9723,81960.0
2023-11-30 11:30:00,24.85,24.85,24.82,24.82,74479.0,23.9626,23.9626,23.9337,23.9337,74479.0
2023-11-30 12:00:00,24.82,24.84,24.82,24.82,36047.0,23.9337,23.953,23.9337,23.9337,36047.0
2023-11-30 12:30:00,24.82,24.82,24.8,24.8,23122.0,23.9337,23.9337,23.9144,23.9144,23122.0
2023-11-30 13:00:00,24.8,24.82,24.8,24.82,45746.0,23.9144,23.9337,23.9144,23.9337,45746.0
2023-11-30 13:30:00,24.81,24.82,24.8,24.8,20787.0,23.9241,23.9337,23.9144,23.9144,20787.0
2023-11-30 14:00:00,24.81,24.82,24.81,24.82,44000.0,23.9241,23.9337,23.9241,23.9337,44000.0
2023-11-30 14:30:00,24.82,24.84,24.82,24.84,31939.0,23.9337,23.953,23.9337,23.953,31939.0
2023-11-30 15:00:00,24.84,24.84,24.82,24.82,71989.0,23.953,23.953,23.9337,23.9337,71989.0
2023-11-30 15:30:00,24.82,24.84,24.82,24.83,51800.0,23.9337,23.953,23.9337,23.9433,51800.0
2023-12-01 09:30:00,24.62,24.64,24.55,24.56,186151.0,23.7408,23.7601,23.6733,23.683,186151.0
2023-12-01 10:00:00,24.57,24.63,24.57,24.62,114376.0,23.6926,23.7505,23.6926,23.7408,114376.0
2023-12-01 10:30:00,24.61,24.64,24.61,24.63,67344.0,23.7312,23.7601,23.7312,23.7505,67344.0
2023-12-01 11:00:00,24.62,24.69,24.58,24.69,73292.0,23.7408,23.8083,23.7023,23.8083,73292.0
2023-12-01 11:30:00,24.69,24.73,24.67,24.73,175395.0,23.8083,23.8469,23.7891,23.8469,175395.0
2023-12-01 12:00:00,24.71,24.74,24.71,24.74,28059.0,23.8276,23.8566,23.8276,23.8566,28059.0
2023-12-01 12:30:00,24.75,24.77,24.75,24.77,25242.0,23.8662,23.8855,23.8662,23.8855,25242.0
2023-12-01 13:00:00,24.77,24.77,24.75,24.75,13068.0,23.8855,23.8855,23.8662,23.8662,13068.0
2023-12-01 13:30:00,24.75,24.78,24.75,24.77,21694.0,23.8662,23.8951,23.8662,23.8855,21694.0
2023-12-01 14:00:00,24.76,24.77,24.76,24.77,2200.0,23.8758,23.8855,23.8758,23.8855,2200.0
2023-12-01 14:30:00,24.77,24.77,24.75,24.75,5199.0,23.8855,23.8855,23.8662,23.8662,5199.0
2023-12-01 15:00:00,24.75,24.77,24.75,24.77,14344.0,23.8662,23.8855,23.8662,23.8855,14344.0
2023-12-01 15:30:00,24.77,24.79,24.77,24.79,28493.0,23.8855,23.9048,23.8855,23.9048,28493.0
2023-12-04 09:30:00,24.55,24.64,24.54,24.61,59994.0,23.6733,23.7601,23.6637,23.7312,59994.0
2023-12-04 10:00:00,24.62,24.64,24.57,24.57,16730.0,23.7408,23.7601,23.6926,23.6926,16730.0
2023-12-04 10:30:00,24.57,24.57,24.55,24.55,28987.0,23.6926,23.6926,23.6733,23.6733,28987.0
2023-12-04 11:00:00,24.56,24.57,24.54,24.55,44223.0,23.683,23.6926,23.6637,23.6733,44223.0
2023-12-04 11:30:00,24.55,24.58,24.55,24.58,31597.0,23.6733,23.7023,23.6733,23.7023,31597.0
2023-12-04 12:00:00,24.57,24.57,24.57,24.57,13022.0,23.6926,23.6926,23.6926,23.6926,13022.0
2023-12-04 12:30:00,24.57,24.57,24.57,24.57,26095.0,23.6926,23.6926,23.6926,23.6926,26095.0
2023-12-04 13:00:00,24.57,24.57,24.54,24.54,17508.0,23.6926,23.6926,23.6637,23.6637,17508.0
2023-12-04 13:30:00,24.54,24.54,24.53,24.54,10812.0,23.6637,23.6637,23.6541,23.6637,10812.0
2023-12-04 14:00:00,24.54,24.55,24.54,24.55,36938.0,23.6637,23.6733,23.6637,23.6733,36938.0
2023-12-04 14:30:00,24.55,24.55,24.55,24.55,13275.0,23.6733,23.6733,23.6733,23.6733,13275.0
2023-12-04 15:00:00,24.55,24.55,24.55,24.55,21379.0,23.6733,23.6733,23.6733,23.6733,21379.0
2023-12-04 15:30:00,24.55,24.56,24.55,24.55,91869.0,23.6733,23.683,23.6733,23.6733,91869.0
2023-12-05 09:30:00,24.1,24.11,24.04,24.09,151559.0,23.2394,23.2491,23.1816,23.2298,151559.0
2023-12-05 10:00:00,24.1,24.13,24.06,24.08,86535.0,23.2394,23.2683,23.2008,23.2201,86535.0
2023-12-05 10:30:00,24.09,24.09,24.05,24.09,155634.0,23.2298,23.2298,23.1912,23.2298,155634.0
2023-12-05 11:00:00,24.09,24.12,24.06,24.07,43633.0,23.2298,23.2587,23.2008,23.2105,43633.0
2023-12-05 11:30:00,24.07,24.07,24.03,24.04,41204.0,23.2105,23.2105,23.1719,23.1816,41204.0
2023-12-05 12:00:00,24.05,24.07,24.05,24.07,42000.0,23.1912,23.2105,23.1912,23.2105,42000.0
2023-12-05 12:30:00,24.07,24.07,24.05,24.05,23208.0,23.2105,23.2105,23.1912,23.1912,23208.0
2023-12-05 13:00:00,24.05,24.07,24.05,24.05,31685.0,23.1912,23.2105,23.1912,23.1912,31685.0
2023-12-05 13:30:00,24.05,24.07,24.05,24.07,95760.0,23.1912,23.2105,23.1912,23.2105,95760.0
2023-12-05 14:00:00,24.06,24.06,24.05,24.05,10377.0,23.2008,23.2008,23.1912,23.1912,10377.0
2023-12-05 14:30:00,24.05,24.05,24.04,24.04,22775.0,23.1912,23.1912,23.1816,23.1816,22775.0
2023-12-05 15:00:00,24.04,24.05,24.04,24.05,82665.0,23.1816,23.1912,23.1816,23.1912,82665.0
2023-12-05 15:30:00,24.05,24.07,24.05,24.07,131816.0,23.1912,23.2105,23.1912,23.2105,131816.0
2023-12-06 09:30:00,24.02,24.05,24.01,24.02,54061.0,23.1623,23.1912,23.1526,23.1623,54061.0
2023-12-06 10:00:00,24.03,24.07,24.03,24.05,31104.0,23.1719,23.2105,23.1719,23.1912,31104.0
2023-12-06 10:30:00,24.05,24.09,24.05,24.07,72158.0,23.1912,23.2298,23.1912,23.2105,72158.0
2023-12-06 11:00:00,24.08,24.08,24.03,24.04,105805.0,23.2201,23.2201,23.1719,23.1816,105805.0
2023-12-06 11:30:00,24.03,24.04,24.02,24.03,43505.0,23.1719,23.1816,23.1623,23.1719,43505.0
2023-12-06 12:00:00,24.03,24.03,24.02,24.02,41474.0,23.1719,23.1719,23.1623,23.1623,41474.0
2023-12-06 12:30:00,24.01,24.01,24.0,24.0,29681.0,23.1526,23.1526,23.143,23.143,29681.0
2023-12-06 13:00:00,24.0,24.0,23.99,24.0,37100.0,23.143,23.143,23.1333,23.143,37100.0
2023-12-06 13:30:00,24.01,24.01,24.0,24.0,13610.0,23.1526,23.1526,23.143,23.143,13610.0
2023-12-06 14:00:00,24.0,24.0,23.99,23.99,8868.0,23.143,23.143,23.1333,23.1333,8868.0
2023-12-06 14:30:00,24.0,24.0,23.99,24.0,2400.0,23.143,23.143,23.1333,23.143,2400.0
2023-12-06 15:00:00,23.99,23.99,23.97,23.97,16252.0,23.1333,23.1333,23.1141,23.1141,16252.0
2023-12-06 15:30:00,23.97,23.98,23.96,23.97,89699.0,23.1141,23.1237,23.1044,23.1141,89699.0
2023-12-07 09:30:00,24.08,24.08,24.04,24.04,65838.0,23.2201,23.2201,23.1816,23.1816,65838.0
2023-12-07 10:00:00,24.05,24.08,24.04,24.05,109172.0,23.1912,23.2201,23.1816,23.1912,109172.0
2023-12-07 10:30:00,24.05,24.07,24.05,24.07,51413.0,23.1912,23.2105,23.1912,23.2105,51413.0
2023-12-07 11:00:00,24.08,24.09,24.05,24.06,60826.0,23.2201,23.2298,23.1912,23.2008,60826.0
2023-12-07 11:30:00,24.07,24.08,24.07,24.07,23713.0,23.2105,23.2201,23.2105,23.2105,23713.0
2023-12-07 12:00:00,24.07,24.07,24.05,24.07,30422.0,23.2105,23.2105,23.1912,23.2105,30422.0
2023-12-07 12:30:00,24.07,24.1,24.07,24.09,36920.0,23.2105,23.2394,23.2105,23.2298,36920.0
2023-12-07 13:00:00,24.08,24.09,24.07,24.09,8419.0,23.2201,23.2298,23.2105,23.2298,8419.0
2023-12-07 13:30:00,24.09,24.09,24.07,24.07,30066.0,23.2298,23.2298,23.2105,23.2105,30066.0
2023-12-07 14:00:00,24.07,24.08,24.07,24.08,4900.0,23.2105,23.2201,23.2105,23.2201,4900.0
2023-12-07 14:30:00,24.08,24.08,24.07,24.07,25400.0,23.2201,23.2201,23.2105,23.2105,25400.0
2023-12-07 15:00:00,24.07,24.07,24.07,24.07,4672.0,23.2105,23.2105,23.2105,23.2105,4672.0
2023-12-07 15:30:00,24.07,24.07,24.05,24.05,67164.0,23.2105,23.2105,23.1912,23.1912,67164.0
2023-12-08 09:30:00,23.97,24.02,23.96,23.99,264433.0,23.1141,23.1623,23.1044,23.1333,264433.0
2023-12-08 10:00:00,23.99,24.04,23.99,24.02,132334.0,23.1333,23.1816,23.1333,23.1623,132334.0
2023-12-08 10:30:00,24.02,24.02,24.01,24.02,45975.0,23.1623,23.1623,23.1526,23.1623,45975.0
2023-12-08 11:00:00,24.02,24.02,23.98,23.98,72145.0,23.1623,23.1623,23.1237,23.1237,72145.0
2023-12-08 11:30:00,23.98,23.98,23.98,23.98,16224.0,23.1237,23.1237,23.1237,23.1237,16224.0
2023-12-08 12:00:00,23.98,23.98,23.95,23.96,59611.0,23.1237,23.1237,23.0948,23.1044,59611.0
2023-12-08 12:30:00,23.96,23.96,23.96,23.96,18100.0,23.1044,23.1044,23.1044,23.1044,18100.0
2023-12-08 13:00:00,23.96,23.96,23.96,23.96,4092.0,23.1044,23.1044,23.1044,23.1044,4092.0
2023-12-08 13:30:00,23.96,23.98,23.96,23.98,18106.0,23.1044,23.1237,23.1044,23.1237,18106.0
2023-12-08 14:00:00,23.98,23.98,23.97,23.97,3100.0,23.1237,23.1237,23.1141,23.1141,3100.0
2023-12-08 14:30:00,23.97,23.97,23.95,23.97,74942.0,23.1141,23.1141,23.0948,23.1141,74942.0
2023-12-08 15:00:00,23.96,23.96,23.95,23.95,26406.0,23.1044,23.1044,23.0948,23.0948,26406.0
2023-12-08 15:30:00,23.95,23.96,23.95,23.96,97508.0,23.0948,23.1044,23.0948,23.1044,97508.0
2023-12-11 09:30:00,24.19,24.25,24.17,24.23,61392.0,23.3262,23.3841,23.3069,23.3648,61392.0
2023-12-11 10:00:00,24.23,24.25,24.23,24.24,33506.0,23.3648,23.3841,23.3648,23.3744,33506.0
2023-12-11 10:30:00,24.24,24.25,24.23,24.25,108182.0,23.3744,23.3841,23.3648,23.3841,108182.0
2023-12-11 11:00:00,24.25,24.27,24.25,24.25,50154.0,23.3841,23.4033,23.3841,23.3841,50154.0
2023-12-11 11:30:00,24.25,24.25,24.23,24.25,30560.0,23.3841,23.3841,23.3648,23.3841,30560.0
2023-12-11 12:00:00,24.25,24.25,24.23,24.23,65035.0,23.3841,23.3841,23.3648,23.3648,65035.0
2023-12-11 12:30:00,24.23,24.23,24.23,24.23,15976.0,23.3648,23.3648,23.3648,23.3648,15976.0
2023-12-11 13:00:00,24.23,24.26,24.23,24.26,13026.0,23.3648,23.3937,23.3648,23.3937,13026.0
2023-12-11 13:30:00,24.25,24.27,24.25,24.26,16945.0,23.3841,23.4033,23.3841,23.3937,16945.0
2023-12-11 14:00:00,24.25,24.26,24.25,24.25,10706.0,23.3841,23.3937,23.3841,23.3841,10706.0
2023-12-11 14:30:00,24.25,24.26,24.25,24.26,14208.0,23.3841,23.3937,23.3841,23.3937,14208.0
2023-12-11 15:00:00,24.26,24.26,24.25,24.25,76080.0,23.3937,23.3937,23.3841,23.3841,76080.0
2023-12-11 15:30:00,24.25,24.26,24.25,24.25,66912.0,23.3841,23.3937,23.3841,23.3841,66912.0
2023-12-12 09:30:00,24.2,24.2,24.14,24.15,159470.0,23.3358,23.3358,23.278,23.2876,159470.0
2023-12-12 10:00:00,24.15,24.17,24.14,24.16,38602.0,23.2876,23.3069,23.278,23.2973,38602.0
2023-12-12 10:30:00,24.16,24.16,24.16,24.16,21089.0,23.2973,23.2973,23.2973,23.2973,21089.0
2023-12-12 11:00:00,24.16,24.16,24.14,24.16,18272.0,23.2973,23.2973,23.278,23.2973,18272.0
2023-12-12 11:30:00,24.16,24.16,24.16,24.16,17200.0,23.2973,23.2973,23.2973,23.2973,17200.0
2023-12-12 12:00:00,24.16,24.16,24.14,24.16,20800.0,23.2973,23.2973,23.278,23.2973,20800.0
2023-12-12 12:30:00,24.16,24.16,24.14,24.14,16638.0,23.2973,23.2973,23.278,23.278,16638.0
2023-12-12 13:00:00,24.15,24.18,24.15,24.17,17974.0,23.2876,23.3166,23.2876,23.3069,17974.0
2023-12-12 13:30:00,24.18,24.21,24.18,24.21,14807.0,23.3166,23.3455,23.3166,23.3455,14807.0
2023-12-12 14:00:00,24.22,24.22,24.2,24.21,28475.0,23.3551,23.3551,23.3358,23.3455,28475.0
2023-12-12 14:30:00,24.21,24.22,24.2,24.22,40817.0,23.3455,23.3551,23.3358,23.3551,40817.0
2023-12-12 15:00:00,24.23,24.23,24.23,24.23,9798.0,23.3648,23.3648,23.3648,23.3648,9798.0
2023-12-12 15:30:00,24.23,24.24,24.22,24.23,85307.0,23.3648,23.3744,23.3551,23.3648,85307.0
2023-12-13 09:30:00,23.91,23.91,23.86,23.87,90307.0,23.0562,23.0562,23.008,23.0176,90307.0
2023-12-13 10:00:00,23.87,23.88,23.84,23.85,30625.0,23.0176,23.0273,22.9887,22.9983,30625.0
2023-12-13 10:30:00,23.85,23.86,23.84,23.85,13258.0,22.9983,23.008,22.9887,22.9983,13258.0
2023-12-13 11:00:00,23.85,23.86,23.84,23.84,30704.0,22.9983,23.008,22.9887,22.9887,30704.0
2023-12-13 11:30:00,23.84,23.85,23.84,23.84,11762.0,22.9887,22.9983,22.9887,22.9887,11762.0
2023-12-13 12:00:00,23.84,23.84,23.82,23.82,50068.0,22.9887,22.9887,22.9694,22.9694,50068.0
2023-12-13 12:30:00,23.82,23.83,23.82,23.82,36230.0,22.9694,22.9791,22.9694,22.9694,36230.0
2023-12-13 13:00:00,23.82,23.82,23.8,23.8,41045.0,22.9694,22.9694,22.9501,22.9501,41045.0
2023-12-13 13:30:00,23.8,23.82,23.8,23.8,42418.0,22.9501,22.9694,22.9501,22.9501,42418.0
2023-12-13 14:00:00,23.81,23.97,23.81,23.97,48223.0,22.9598,23.1141,22.9598,23.1141,48223.0
2023-12-13 14:30:00,23.97,24.05,23.96,24.04,56460.0,23.1141,23.1912,23.1044,23.1816,56460.0
2023-12-13 15:00:00,24.05,24.08,24.05,24.05,83235.0,23.1912,23.2201,23.1912,23.1912,83235.0
2023-12-13 15:30:00,24.05,24.12,24.05,24.11,111390.0,23.1912,23.2587,23.1912,23.2491,111390.0
2023-12-14 09:30:00,23.98,24.11,23.98,24.11,194253.0,23.1237,23.2491,23.1237,23.2491,194253.0
2023-12-14 10:00:00,24.12,24.13,24.09,24.11,48354.0,23.2587,23.2683,23.2298,23.2491,48354.0
2023-12-14 10:30:00,24.11,24.13,24.09,24.12,40571.0,23.2491,23.2683,23.2298,23.2587,40571.0
2023-12-14 11:00:00,24.12,24.14,24.12,24.13,50350.0,23.2587,23.278,23.2587,23.2683,50350.0
2023-12-14 11:30:00,24.13,24.13,24.1,24.11,26625.0,23.2683,23.2683,23.2394,23.2491,26625.0
2023-12-14 12:00:00,24.11,24.13,24.11,24.11,28892.0,23.2491,23.2683,23.2491,23.2491,28892.0
2023-12-14 12:30:00,24.11,24.11,24.09,24.09,14961.0,23.2491,23.2491,23.2298,23.2298,14961.0
2023-12-14 13:00:00,24.09,24.09,24.06,24.06,46342.0,23.2298,23.2298,23.2008,23.2008,46342.0
2023-12-14 13:30:00,24.06,24.06,24.04,24.05,48604.0,23.2008,23.2008,23.1816,23.1912,48604.0
2023-12-14 14:00:00,24.06,24.08,24.06,24.08,10409.0,23.2008,23.2201,23.2008,23.2201,10409.0
2023-12-14 14:30:00,24.09,24.09,24.07,24.07,30175.0,23.2298,23.2298,23.2105,23.2105,30175.0
2023-12-14 15:00:00,24.07,24.09,24.07,24.09,17204.0,23.2105,23.2298,23.2105,23.2298,17204.0
2023-12-14 15:30:00,24.09,24.09,24.08,24.08,11342.0,23.2298,23.2298,23.2201,23.2201,11342.0
2023-12-15 09:30:00,23.26,23.26,23.18,23.2,132059.0,23.0025,23.0025,22.9234,22.9432,132059.0
2023-12-15 10:00:00,23.21,23.27,23.21,23.25,114215.0,22.9531,23.0124,22.9531,22.9926,114215.0
2023-12-15 10:30:00,23.26,23.29,23.25,23.27,45670.0,23.0025,23.0322,22.9926,23.0124,45670.0
2023-12-15 11:00:00,23.27,23.27,23.23,23.25,23729.0,23.0124,23.0124,22.9728,22.9926,23729.0
2023-12-15 11:30:00,23.26,23.27,23.23,23.25,18599.0,23.0025,23.0124,22.9728,22.9926,18599.0
2023-12-15 12:00:00,23.24,23.25,23.23,23.24,31620.0,22.9827,22.9926,22.9728,22.9827,31620.0
2023-12-15 12:30:00,23.25,23.25,23.2,23.21,22694.0,22.9926,22.9926,22.9432,22.9531,22694.0
2023-12-15 13:00:00,23.21,23.21,23.18,23.19,32419.0,22.9531,22.9531,22.9234,22.9333,32419.0
2023-12-15 13:30:00,23.2,23.2,23.18,23.18,128909.0,22.9432,22.9432,22.9234,22.9234,128909.0
2023-12-15 14:00:00,23.18,23.2,23.18,23.19,12164.0,22.9234,22.9432,22.9234,22.9333,12164.0
2023-12-15 14:30:00,23.18,23.18,23.18,23.18,8699.0,22.9234,22.9234,22.9234,22.9234,8699.0
2023-12-15 15:00:00,23.18,23.2,23.18,23.2,3800.0,22.9234,22.9432,22.9234,22.9432,3800.0
2023-12-15 15:30:00,23.19,23.2,23.18,23.18,95114.0,22.9333,22.9432,22.9234,22.9234,95114.0
2023-12-18 09:30:00,23.14,23.14,23.09,23.09,95788.0,22.8838,22.8838,22.8344,22.8344,95788.0
2023-12-18 10:00:00,23.09,23.11,23.07,23.07,42449.0,22.8344,22.8542,22.8146,22.8146,42449.0
2023-12-18 10:30:00,23.07,23.07,23.04,23.04,61706.0,22.8146,22.8146,22.7849,22.7849,61706.0
2023-12-18 11:00:00,23.05,23.05,23.05,23.05,6776.0,22.7948,22.7948,22.7948,22.7948,6776.0
2023-12-18 11:30:00,23.05,23.05,23.04,23.04,45273.0,22.7948,22.7948,22.7849,22.7849,45273.0
2023-12-18 12:00:00,23.04,23.05,23.04,23.05,15202.0,22.7849,22.7948,22.7849,22.7948,15202.0
2023-12-18 12:30:00,23.05,23.08,23.04,23.08,38010.0,22.7948,22.8245,22.7849,22.8245,38010.0
2023-12-18 13:00:00,23.09,23.09,23.07,23.07,18276.0,22.8344,22.8344,22.8146,22.8146,18276.0
2023-12-18 13:30:00,23.07,23.07,23.07,23.07,11463.0,22.8146,22.8146,22.8146,22.8146,11463.0
2023-12-18 14:00:00,23.07,23.07,23.06,23.06,20614.0,22.8146,22.8146,22.8047,22.8047,20614.0
2023-12-18 14:30:00,23.06,23.06,23.05,23.06,31632.0,22.8047,22.8047,22.7948,22.8047,31632.0
2023-12-18 15:00:00,23.06,23.07,23.05,23.07,23273.0,22.8047,22.8146,22.7948,22.8146,23273.0
2023-12-18 15:30:00,23.07,23.07,23.06,23.07,72982.0,22.8146,22.8146,22.8047,22.8146,72982.0
2023-12-19 09:30:00,23.28,23.29,23.24,23.29,138095.0,23.0223,23.0322,22.9827,23.0322,138095.0
2023-12-19 10:00:00,23.27,23.32,23.27,23.32,49257.0,23.0124,23.0618,23.0124,23.0618,49257.0
2023-12-19 10:30:00,23.32,23.32,23.3,23.3,21268.0,23.0618,23.0618,23.0421,23.0421,21268.0
2023-12-19 11:00:00,23.3,23.3,23.3,23.3,14700.0,23.0421,23.0421,23.0421,23.0421,14700.0
2023-12-19 11:30:00,23.3,23.3,23.29,23.29,7857.0,23.0421,23.0421,23.0322,23.0322,7857.0
2023-12-19 12:00:00,23.28,23.28,23.27,23.27,11263.0,23.0223,23.0223,23.0124,23.0124,11263.0
2023-12-19 12:30:00,23.27,23.29,23.27,23.29,10799.0,23.0124,23.0322,23.0124,23.0322,10799.0
2023-12-19 13:00:00,23.29,23.29,23.27,23.27,2450.0,23.0322,23.0322,23.0124,23.0124,2450.0
2023-12-19 13:30:00,23.27,23.3,23.27,23.27,14172.0,23.0124,23.0421,23.0124,23.0124,14172.0
2023-12-19 14:00:00,23.27,23.28,23.27,23.27,5100.0,23.0124,23.0223,23.0124,23.0124,5100.0
2023-12-19 14:30:00,23.27,23.27,23.27,23.27,3500.0,23.0124,23.0124,23.0124,23.0124,3500.0
2023-12-19 15:00:00,23.27,23.27,23.27,23.27,5274.0,23.0124,23.0124,23.0124,23.0124,5274.0
2023-12-19 15:30:00,23.27,23.27,23.27,23.27,42953.0,23.0124,23.0124,23.0124,23.0124,42953.0
2023-12-20 09:30:00,22.86,22.87,22.82,22.84,80312.0,22.6069,22.6168,22.5674,22.5872,80312.0
2023-12-20 10:00:00,22.82,22.83,22.81,22.81,29254.0,22.5674,22.5773,22.5575,22.5575,29254.0
2023-12-20 10:30:00,22.82,22.85,22.82,22.85,69345.0,22.5674,22.597,22.5674,22.597,69345.0
2023-12-20 11:00:00,22.86,22.87,22.86,22.86,15600.0,22.6069,22.6168,22.6069,22.6069,15600.0
2023-12-20 11:30:00,22.86,22.86,22.82,22.82,17632.0,22.6069,22.6069,22.5674,22.5674,17632.0
2023-12-20 12:00:00,22.82,22.82,22.82,22.82,4973.0,22.5674,22.5674,22.5674,22.5674,4973.0
2023-12-20 12:30:00,22.82,22.82,22.82,22.82,19391.0,22.5674,22.5674,22.5674,22.5674,19391.0
2023-12-20 13:00:00,22.82,22.83,22.82,22.82,15554.0,22.5674,22.5773,22.5674,22.5674,15554.0
2023-12-20 13:30:00,22.82,22.82,22.82,22.82,13054.0,22.5674,22.5674,22.5674,22.5674,13054.0
2023-12-20 14:00:00,22.82,22.82,22.81,22.82,9507.0,22.5674,22.5674,22.5575,22.5674,9507.0
2023-12-20 14:30:00,22.81,22.81,22.76,22.76,34865.0,22.5575,22.5575,22.508,22.508,34865.0
2023-12-20 15:00:00,22.76,22.79,22.75,22.75,80144.0,22.508,22.5377,22.4981,22.4981,80144.0
2023-12-20 15:30:00,22.75,22.77,22.73,22.74,143999.0,22.4981,22.5179,22.4784,22.4883,143999.0
2023-12-21 09:30:00,23.18,23.24,23.18,23.18,107960.0,22.9234,22.9827,22.9234,22.9234,107960.0
2023-12-21 10:00:00,23.17,23.18,23.12,23.14,72606.0,22.9135,22.9234,22.8641,22.8838,72606.0
2023-12-21 10:30:00,23.14,23.16,23.14,23.14,79372.0,22.8838,22.9036,22.8838,22.8838,79372.0
2023-12-21 11:00:00,23.14,23.17,23.14,23.17,29232.0,22.8838,22.9135,22.8838,22.9135,29232.0
2023-12-21 11:30:00,23.16,23.17,23.16,23.16,10006.0,22.9036,22.9135,22.9036,22.9036,10006.0
2023-12-21 12:00:00,23.15,23.15,23.13,23.13,15350.0,22.8937,22.8937,22.8739,22.8739,15350.0
2023-12-21 12:30:00,23.14,23.14,23.13,23.13,9248.0,22.8838,22.8838,22.8739,22.8739,9248.0
2023-12-21 13:00:00,23.13,23.13,23.11,23.12,30993.0,22.8739,22.8739,22.8542,22.8641,30993.0
2023-12-21 13:30:00,23.13,23.14,23.13,23.14,14900.0,22.8739,22.8838,22.8739,22.8838,14900.0
2023-12-21 14:00:00,23.14,23.14,23.14,23.14,1842.0,22.8838,22.8838,22.8838,22.8838,1842.0
2023-12-21 14:30:00,23.14,23.14,23.13,23.14,36343.0,22.8838,22.8838,22.8739,22.8838,36343.0
2023-12-21 15:00:00,23.14,23.15,23.14,23.15,25949.0,22.8838,22.8937,22.8838,22.8937,25949.0
2023-12-21 15:30:00,23.15,23.16,23.15,23.15,97802.0,22.8937,22.9036,22.8937,22.8937,97802.0
2023-12-22 09:30:00,23.19,23.23,23.16,23.2,99755.0,22.9333,22.9728,22.9036,22.9432,99755.0
2023-12-22 10:00:00,23.2,23.23,23.17,23.18,65423.0,22.9432,22.9728,22.9135,22.9234,65423.0
2023-12-22 10:30:00,23.18,23.18,23.14,23.14,25126.0,22.9234,22.9234,22.8838,22.8838,25126.0
2023-12-22 11:00:00,23.14,23.18,23.14,23.18,7354.0,22.8838,22.9234,22.8838,22.9234,7354.0
2023-12-22 11:30:00,23.18,23.18,23.15,23.16,20490.0,22.9234,22.9234,22.8937,22.9036,20490.0
2023-12-22 12:00:00,23.16,23.19,23.16,23.19,30571.0,22.9036,22.9333,22.9036,22.9333,30571.0
2023-12-22 12:30:00,23.18,23.2,23.18,23.2,13750.0,22.9234,22.9432,22.9234,22.9432,13750.0
2023-12-22 13:00:00,23.2,23.2,23.2,23.2,700.0,22.9432,22.9432,22.9432,22.9432,700.0
2023-12-22 13:30:00,23.2,23.2,23.18,23.18,19851.0,22.9432,22.9432,22.9234,22.9234,19851.0
2023-12-22 14:00:00,23.18,23.18,23.16,23.16,18587.0,22.9234,22.9234,22.9036,22.9036,18587.0
2023-12-22 14:30:00,23.16,23.18,23.15,23.17,37552.0,22.9036,22.9234,22.8937,22.9135,37552.0
2023-12-22 15:00:00,23.18,23.18,23.18,23.18,4300.0,22.9234,22.9234,22.9234,22.9234,4300.0
2023-12-22 15:30:00,23.18,23.19,23.18,23.19,32986.0,22.9234,22.9333,22.9234,22.9333,32986.0
2023-12-26 09:30:00,23.08,23.11,23.07,23.1,76808.0,22.8245,22.8542,22.8146,22.8443,76808.0
2023-12-26 10:00:00,23.11,23.13,23.07,23.07,21574.0,22.8542,22.8739,22.8146,22.8146,21574.0
2023-12-26 10:30:00,23.07,23.09,23.05,23.07,52102.0,22.8146,22.8344,22.7948,22.8146,52102.0
2023-12-26 11:00:00,23.07,23.07,23.04,23.04,25562.0,22.8146,22.8146,22.7849,22.7849,25562.0
2023-12-26 11:30:00,23.04,23.05,23.04,23.05,17998.0,22.7849,22.7948,22.7849,22.7948,17998.0
2023-12-26 12:00:00,23.05,23.07,23.05,23.07,8141.0,22.7948,22.8146,22.7948,22.8146,8141.0
2023-12-26 12:30:00,23.07,23.07,23.06,23.07,5700.0,22.8146,22.8146,22.8047,22.8146,5700.0
2023-12-26 13:00:00,23.06,23.07,23.05,23.05,11900.0,22.8047,22.8146,22.7948,22.7948,11900.0
2023-12-26 13:30:00,23.05,23.05,23.05,23.05,10100.0,22.7948,22.7948,22.7948,22.7948,10100.0
2023-12-26 14:00:00,23.05,23.07,23.05,23.07,8489.0,22.7948,22.8146,22.7948,22.8146,8489.0
2023-12-26 14:30:00,23.07,23.07,23.07,23.07,12100.0,22.8146,22.8146,22.8146,22.8146,12100.0
2023-12-26 15:00:00,23.07,23.09,23.07,23.08,26211.0,22.8146,22.8344,22.8146,22.8245,26211.0
2023-12-26 15:30:00,23.08,23.09,23.07,23.09,57990.0,22.8245,22.8344,22.8146,22.8344,57990.0
2023-12-27 09:30:00,23.14,23.14,23.08,23.14,60269.0,22.8838,22.8838,22.8245,22.8838,60269.0
2023-12-27 10:00:00,23.14,23.16,23.13,23.16,17645.0,22.8838,22.9036,22.8739,22.9036,17645.0
2023-12-27 10:30:00,23.16,23.16,23.13,23.15,36660.0,22.9036,22.9036,22.8739,22.8937,36660.0
2023-12-27 11:00:00,23.15,23.16,23.14,23.15,18268.0,22.8937,22.9036,22.8838,22.8937,18268.0
2023-12-27 11:30:00,23.15,23.16,23.14,23.14,12117.0,22.8937,22.9036,22.8838,22.8838,12117.0
2023-12-27 12:00:00,23.15,23.15,23.14,23.14,12576.0,22.8937,22.8937,22.8838,22.8838,12576.0
2023-12-27 12:30:00,23.14,23.14,23.13,23.13,15312.0,22.8838,22.8838,22.8739,22.8739,15312.0
2023-12-27 13:00:00,23.13,23.14,23.13,23.14,36649.0,22.8739,22.8838,22.8739,22.8838,36649.0
2023-12-27 13:30:00,23.14,23.14,23.13,23.14,5990.0,22.8838,22.8838,22.8739,22.8838,5990.0
2023-12-27 14:00:00,23.13,23.13,23.11,23.13,23312.0,22.8739,22.8739,22.8542,22.8739,23312.0
2023-12-27 14:30:00,23.13,23.13,23.12,23.12,7830.0,22.8739,22.8739,22.8641,22.8641,7830.0
2023-12-27 15:00:00,23.12,23.12,23.11,23.11,32321.0,22.8641,22.8641,22.8542,22.8542,32321.0
2023-12-27 15:30:00,23.11,23.14,23.11,23.13,111008.0,22.8542,22.8838,22.8542,22.8739,111008.0
2023-12-28 09:30:00,23.77,23.88,23.77,23.88,205687.0,23.5069,23.6156,23.5069,23.6156,205687.0
2023-12-28 10:00:00,23.88,23.89,23.86,23.89,9493.0,23.6156,23.6255,23.5959,23.6255,9493.0
2023-12-28 10:30:00,23.88,23.88,23.86,23.86,27063.0,23.6156,23.6156,23.5959,23.5959,27063.0
2023-12-28 11:00:00,23.86,23.86,23.83,23.83,24924.0,23.5959,23.5959,23.5662,23.5662,24924.0
2023-12-28 11:30:00,23.83,23.84,23.83,23.84,3039.0,23.5662,23.5761,23.5662,23.5761,3039.0
2023-12-28 12:00:00,23.84,23.84,23.84,23.84,9548.0,23.5761,23.5761,23.5761,23.5761,9548.0
2023-12-28 12:30:00,23.84,23.84,23.83,23.84,15666.0,23.5761,23.5761,23.5662,23.5761,15666.0
2023-12-28 13:00:00,23.84,23.84,23.81,23.81,17987.0,23.5761,23.5761,23.5464,23.5464,17987.0
2023-12-28 13:30:00,23.82,23.82,23.81,23.81,31996.0,23.5563,23.5563,23.5464,23.5464,31996.0
2023-12-28 14:00:00,23.81,23.82,23.8,23.8,21112.0,23.5464,23.5563,23.5365,23.5365,21112.0
2023-12-28 14:30:00,23.8,23.8,23.8,23.8,2600.0,23.5365,23.5365,23.5365,23.5365,2600.0
2023-12-28 15:00:00,23.8,23.81,23.8,23.81,30600.0,23.5365,23.5464,23.5365,23.5464,30600.0
2023-12-28 15:30:00,23.8,23.8,23.79,23.8,141826.0,23.5365,23.5365,23.5266,23.5365,141826.0
2023-12-29 09:30:00,23.81,23.91,23.78,23.9,292639.0,23.5464,23.6453,23.5167,23.6354,292639.0
2023-12-29 10:00:00,23.9,23.95,23.89,23.95,21130.0,23.6354,23.6849,23.6255,23.6849,21130.0
2023-12-29 10:30:00,23.95,23.95,23.91,23.91,57555.0,23.6849,23.6849,23.6453,23.6453,57555.0
2023-12-29 11:00:00,23.92,23.92,23.88,23.88,12780.0,23.6552,23.6552,23.6156,23.6156,12780.0
2023-12-29 11:30:00,23.88,23.9,23.88,23.9,8381.0,23.6156,23.6354,23.6156,23.6354,8381.0
2023-12-29 12:00:00,23.91,23.91,23.9,23.91,14440.0,23.6453,23.6453,23.6354,23.6453,14440.0
2023-12-29 12:30:00,23.91,23.93,23.91,23.93,53039.0,23.6453,23.6651,23.6453,23.6651,53039.0
2023-12-29 13:00:00,23.93,23.93,23.91,23.91,11000.0,23.6651,23.6651,23.6453,23.6453,11000.0
2023-12-29 13:30:00,23.91,23.92,23.91,23.91,5155.0,23.6453,23.6552,23.6453,23.6453,5155.0
2023-12-29 14:00:00,23.91,23.91,23.91,23.91,4800.0,23.6453,23.6453,23.6453,23.6453,4800.0
2023-12-29 14:30:00,23.91,23.91,23.91,23.91,1200.0,23.6453,23.6453,23.6453,23.6453,1200.0
2023-12-29 15:00:00,23.91,23.91,23.9,23.9,15700.0,23.6453,23.6453,23.6354,23.6354,15700.0
2023-12-29 15:30:00,23.9,23.91,23.89,23.91,77750.0,23.6354,23.6453,23.6255,23.6453,77750.0
2024-01-02 09:30:00,23.41,23.5,23.41,23.5,236774.0,23.1508,23.2398,23.1508,23.2398,236774.0
2024-01-02 10:00:00,23.5,23.5,23.43,23.44,20156.0,23.2398,23.2398,23.1706,23.1805,20156.0
2024-01-02 10:30:00,23.44,23.44,23.42,23.44,101255.0,23.1805,23.1805,23.1607,23.1805,101255.0
2024-01-02 11:00:00,23.45,23.49,23.45,23.46,31029.0,23.1904,23.23,23.1904,23.2003,31029.0
2024-01-02 11:30:00,23.46,23.48,23.45,23.48,7894.0,23.2003,23.2201,23.1904,23.2201,7894.0
2024-01-02 12:00:00,23.47,23.48,23.45,23.45,22600.0,23.2102,23.2201,23.1904,23.1904,22600.0
2024-01-02 12:30:00,23.45,23.46,23.45,23.45,21404.0,23.1904,23.2003,23.1904,23.1904,21404.0
2024-01-02 13:00:00,23.45,23.45,23.44,23.45,10457.0,23.1904,23.1904,23.1805,23.1904,10457.0
2024-01-02 13:30:00,23.45,23.45,23.43,23.43,16094.0,23.1904,23.1904,23.1706,23.1706,16094.0
2024-01-02 14:00:00,23.43,23.43,23.43,23.43,16213.0,23.1706,23.1706,23.1706,23.1706,16213.0
2024-01-02 14:30:00,23.43,23.43,23.41,23.41,17082.0,23.1706,23.1706,23.1508,23.1508,17082.0
2024-01-02 15:00:00,23.41,23.42,23.41,23.41,57877.0,23.1508,23.1607,23.1508,23.1508,57877.0
2024-01-02 15:30:00,23.41,23.43,23.41,23.42,29223.0,23.1508,23.1706,23.1508,23.1607,29223.0
2024-01-03 09:30:00,23.34,23.41,23.32,23.39,94142.0,23.0816,23.1508,23.0618,23.1311,94142.0
2024-01-03 10:00:00,23.39,23.45,23.36,23.38,63616.0,23.1311,23.1904,23.1014,23.1212,63616.0
2024-01-03 10:30:00,23.38,23.38,23.36,23.37,24936.0,23.1212,23.1212,23.1014,23.1113,24936.0
2024-01-03 11:00:00,23.38,23.39,23.38,23.39,29788.0,23.1212,23.1311,23.1212,23.1311,29788.0
2024-01-03 11:30:00,23.39,23.39,23.39,23.39,18110.0,23.1311,23.1311,23.1311,23.1311,18110.0
2024-01-03 12:00:00,23.39,23.4,23.38,23.39,14341.0,23.1311,23.141,23.1212,23.1311,14341.0
2024-01-03 12:30:00,23.39,23.41,23.39,23.41,12700.0,23.1311,23.1508,23.1311,23.1508,12700.0
2024-01-03 13:00:00,23.42,23.43,23.41,23.43,30290.0,23.1607,23.1706,23.1508,23.1706,30290.0
2024-01-03 13:30:00,23.42,23.42,23.41,23.41,25414.0,23.1607,23.1607,23.1508,23.1508,25414.0
2024-01-03 14:00:00,23.41,23.43,23.38,23.43,12795.0,23.1508,23.1706,23.1212,23.1706,12795.0
2024-01-03 14:30:00,23.43,23.43,23.39,23.39,41027.0,23.1706,23.1706,23.1311,23.1311,41027.0
2024-01-03 15:00:00,23.39,23.39,23.38,23.38,27720.0,23.1311,23.1311,23.1212,23.1212,27720.0
2024-01-03 15:30:00,23.39,23.4,23.39,23.39,27729.0,23.1311,23.141,23.1311,23.1311,27729.0
2024-01-04 09:30:00,23.14,23.16,23.11,23.14,88474.0,22.8838,22.9036,22.8542,22.8838,88474.0
2024-01-04 10:00:00,23.14,23.15,23.14,23.14,15839.0,22.8838,22.8937,22.8838,22.8838,15839.0
2024-01-04 10:30:00,23.14,23.15,23.11,23.11,18830.0,22.8838,22.8937,22.8542,22.8542,18830.0
2024-01-04 11:00:00,23.11,23.13,23.1,23.12,63951.0,22.8542,22.8739,22.8443,22.8641,63951.0
2024-01-04 11:30:00,23.11,23.11,23.1,23.1,53835.0,22.8542,22.8542,22.8443,22.8443,53835.0
2024-01-04 12:00:00,23.1,23.1,23.08,23.09,51248.0,22.8443,22.8443,22.8245,22.8344,51248.0
2024-01-04 12:30:00,23.08,23.08,23.07,23.07,15026.0,22.8245,22.8245,22.8146,22.8146,15026.0
2024-01-04 13:00:00,23.07,23.07,23.07,23.07,1500.0,22.8146,22.8146,22.8146,22.8146,1500.0
2024-01-04 13:30:00,23.07,23.07,23.07,23.07,1213.0,22.8146,22.8146,22.8146,22.8146,1213.0
2024-01-04 14:00:00,23.07,23.08,23.07,23.07,47887.0,22.8146,22.8245,22.8146,22.8146,47887.0
2024-01-04 14:30:00,23.07,23.07,23.07,23.07,153.0,22.8146,22.8146,22.8146,22.8146,153.0
2024-01-04 15:00:00,23.07,23.07,23.05,23.05,29273.0,22.8146,22.8146,22.7948,22.7948,29273.0
2024-01-04 15:30:00,23.05,23.05,23.04,23.04,124387.0,22.7948,22.7948,22.7849,22.7849,124387.0
2024-01-05 09:30:00,23.06,23.06,23.0,23.03,128692.0,22.8047,22.8047,22.7454,22.775,128692.0
2024-01-05 10:00:00,23.04,23.12,23.04,23.08,124543.0,22.7849,22.8641,22.7849,22.8245,124543.0
2024-01-05 10:30:00,23.07,23.09,23.07,23.07,57085.0,22.8146,22.8344,22.8146,22.8146,57085.0
2024-01-05 11:00:00,23.06,23.07,23.04,23.04,27684.0,22.8047,22.8146,22.7849,22.7849,27684.0
2024-01-05 11:30:00,23.04,23.05,23.04,23.04,57848.0,22.7849,22.7948,22.7849,22.7849,57848.0
2024-01-05 12:00:00,23.04,23.05,23.02,23.04,57787.0,22.7849,22.7948,22.7652,22.7849,57787.0
2024-01-05 12:30:00,23.04,23.04,23.02,23.02,44801.0,22.7849,22.7849,22.7652,22.7652,44801.0
2024-01-05 13:00:00,23.02,23.02,23.0,23.02,34108.0,22.7652,22.7652,22.7454,22.7652,34108.0
2024-01-05 13:30:00,23.03,23.04,23.03,23.04,26282.0,22.775,22.7849,22.775,22.7849,26282.0
2024-01-05 14:00:00,23.04,23.05,23.04,23.04,49433.0,22.7849,22.7948,22.7849,22.7849,49433.0
2024-01-05 14:30:00,23.04,23.04,23.02,23.02,76129.0,22.7849,22.7849,22.7652,22.7652,76129.0
2024-01-05 15:00:00,23.02,23.04,23.02,23.04,107315.0,22.7652,22.7849,22.7652,22.7849,107315.0
2024-01-05 15:30:00,23.04,23.05,23.04,23.04,138360.0,22.7849,22.7948,22.7849,22.7849,138360.0
2024-01-08 09:30:00,22.73,22.74,22.7,22.72,176372.0,22.4784,22.4883,22.4487,22.4685,176372.0
2024-01-08 10:00:00,22.72,22.73,22.71,22.73,57232.0,22.4685,22.4784,22.4586,22.4784,57232.0
2024-01-08 10:30:00,22.73,22.75,22.73,22.75,25546.0,22.4784,22.4981,22.4784,22.4981,25546.0
2024-01-08 11:00:00,22.75,22.77,22.75,22.76,63688.0,22.4981,22.5179,22.4981,22.508,63688.0
2024-01-08 11:30:00,22.77,22.78,22.77,22.78,20489.0,22.5179,22.5278,22.5179,22.5278,20489.0
2024-01-08 12:00:00,22.77,22.77,22.77,22.77,16894.0,22.5179,22.5179,22.5179,22.5179,16894.0
2024-01-08 12:30:00,22.77,22.77,22.77,22.77,4536.0,22.5179,22.5179,22.5179,22.5179,4536.0
2024-01-08 13:00:00,22.77,22.77,22.77,22.77,1900.0,22.5179,22.5179,22.5179,22.5179,1900.0
2024-01-08 13:30:00,22.77,22.78,22.77,22.77,18693.0,22.5179,22.5278,22.5179,22.5179,18693.0
2024-01-08 14:00:00,22.77,22.78,22.77,22.78,7187.0,22.5179,22.5278,22.5179,22.5278,7187.0
2024-01-08 14:30:00,22.78,22.78,22.77,22.77,23447.0,22.5278,22.5278,22.5179,22.5179,23447.0
2024-01-08 15:00:00,22.77,22.77,22.77,22.77,12824.0,22.5179,22.5179,22.5179,22.5179,12824.0
2024-01-08 15:30:00,22.77,22.8,22.77,22.8,151431.0,22.5179,22.5476,22.5179,22.5476,151431.0
2024-01-09 09:30:00,22.65,22.67,22.64,22.64,61025.0,22.3993,22.419,22.3894,22.3894,61025.0
2024-01-09 10:00:00,22.64,22.64,22.63,22.64,45019.0,22.3894,22.3894,22.3795,22.3894,45019.0
2024-01-09 10:30:00,22.64,22.64,22.61,22.61,46674.0,22.3894,22.3894,22.3597,22.3597,46674.0
2024-01-09 11:00:00,22.62,22.64,22.62,22.64,37215.0,22.3696,22.3894,22.3696,22.3894,37215.0
2024-01-09 11:30:00,22.64,22.64,22.64,22.64,14757.0,22.3894,22.3894,22.3894,22.3894,14757.0
2024-01-09 12:00:00,22.64,22.64,22.63,22.64,30227.0,22.3894,22.3894,22.3795,22.3894,30227.0
2024-01-09 12:30:00,22.63,22.63,22.63,22.63,75758.0,22.3795,22.3795,22.3795,22.3795,75758.0
2024-01-09 13:00:00,22.63,22.63,22.61,22.61,23150.0,22.3795,22.3795,22.3597,22.3597,23150.0
2024-01-09 13:30:00,22.61,22.61,22.61,22.61,1500.0,22.3597,22.3597,22.3597,22.3597,1500.0
2024-01-09 14:00:00,22.61,22.61,22.61,22.61,2900.0,22.3597,22.3597,22.3597,22.3597,2900.0
2024-01-09 14:30:00,22.61,22.61,22.61,22.61,7900.0,22.3597,22.3597,22.3597,22.3597,7900.0
2024-01-09 15:00:00,22.61,22.62,22.61,22.61,3000.0,22.3597,22.3696,22.3597,22.3597,3000.0
2024-01-09 15:30:00,22.61,22.62,22.61,22.62,63091.0,22.3597,22.3696,22.3597,22.3696,63091.0
2024-01-10 09:30:00,22.59,22.64,22.59,22.63,62795.0,22.3399,22.3894,22.3399,22.3795,62795.0
2024-01-10 10:00:00,22.62,22.64,22.61,22.61,12189.0,22.3696,22.3894,22.3597,22.3597,12189.0
2024-01-10 10:30:00,22.62,22.63,22.61,22.62,14800.0,22.3696,22.3795,22.3597,22.3696,14800.0
2024-01-10 11:00:00,22.62,22.62,22.59,22.59,16046.0,22.3696,22.3696,22.3399,22.3399,16046.0
2024-01-10 11:30:00,22.59,22.59,22.59,22.59,9138.0,22.3399,22.3399,22.3399,22.3399,9138.0
2024-01-10 12:00:00,22.59,22.59,22.59,22.59,8800.0,22.3399,22.3399,22.3399,22.3399,8800.0
2024-01-10 12:30:00,22.59,22.6,22.59,22.6,7064.0,22.3399,22.3498,22.3399,22.3498,7064.0
2024-01-10 13:00:00,22.61,22.61,22.6,22.6,6800.0,22.3597,22.3597,22.3498,22.3498,6800.0
2024-01-10 13:30:00,22.61,22.61,22.61,22.61,4200.0,22.3597,22.3597,22.3597,22.3597,4200.0
2024-01-10 14:00:00,22.62,22.63,22.62,22.63,1300.0,22.3696,22.3795,22.3696,22.3795,1300.0
2024-01-10 14:30:00,22.62,22.62,22.61,22.61,12774.0,22.3696,22.3696,22.3597,22.3597,12774.0
2024-01-10 15:00:00,22.62,22.62,22.61,22.61,27700.0,22.3696,22.3696,22.3597,22.3597,27700.0
2024-01-10 15:30:00,22.61,22.61,22.59,22.6,189203.0,22.3597,22.3597,22.3399,22.3498,189203.0
2024-01-11 09:30:00,22.75,22.75,22.7,22.71,27492.0,22.4981,22.4981,22.4487,22.4586,27492.0
2024-01-11 10:00:00,22.71,22.71,22.66,22.69,23557.0,22.4586,22.4586,22.4091,22.4388,23557.0
2024-01-11 10:30:00,22.7,22.71,22.7,22.7,40073.0,22.4487,22.4586,22.4487,22.4487,40073.0
2024-01-11 11:00:00,22.7,22.7,22.67,22.67,23230.0,22.4487,22.4487,22.419,22.419,23230.0
2024-01-11 11:30:00,22.66,22.67,22.65,22.66,18819.0,22.4091,22.419,22.3993,22.4091,18819.0
2024-01-11 12:00:00,22.66,22.68,22.66,22.67,5300.0,22.4091,22.4289,22.4091,22.419,5300.0
2024-01-11 12:30:00,22.66,22.68,22.66,22.66,55054.0,22.4091,22.4289,22.4091,22.4091,55054.0
2024-01-11 13:00:00,22.66,22.67,22.65,22.66,28265.0,22.4091,22.419,22.3993,22.4091,28265.0
2024-01-11 13:30:00,22.66,22.68,22.66,22.68,33259.0,22.4091,22.4289,22.4091,22.4289,33259.0
2024-01-11 14:00:00,22.68,22.69,22.68,22.69,2960.0,22.4289,22.4388,22.4289,22.4388,2960.0
2024-01-11 14:30:00,22.68,22.7,22.68,22.7,13517.0,22.4289,22.4487,22.4289,22.4487,13517.0
2024-01-11 15:00:00,22.7,22.7,22.68,22.68,16595.0,22.4487,22.4487,22.4289,22.4289,16595.0
2024-01-11 15:30:00,22.68,22.7,22.66,22.7,271843.0,22.4289,22.4487,22.4091,22.4487,271843.0
2024-01-12 09:30:00,22.72,22.75,22.71,22.72,182512.0,22.4685,22.4981,22.4586,22.4685,182512.0
2024-01-12 10:00:00,22.7,22.73,22.7,22.71,104655.0,22.4487,22.4784,22.4487,22.4586,104655.0
2024-01-12 10:30:00,22.71,22.71,22.66,22.66,30581.0,22.4586,22.4586,22.4091,22.4091,30581.0
2024-01-12 11:00:00,22.66,22.68,22.66,22.68,50717.0,22.4091,22.4289,22.4091,22.4289,50717.0
2024-01-12 11:30:00,22.68,22.68,22.64,22.64,31971.0,22.4289,22.4289,22.3894,22.3894,31971.0
2024-01-12 12:00:00,22.63,22.63,22.61,22.61,1900.0,22.3795,22.3795,22.3597,22.3597,1900.0
2024-01-12 12:30:00,22.61,22.61,22.61,22.61,3900.0,22.3597,22.3597,22.3597,22.3597,3900.0
2024-01-12 13:00:00,22.61,22.63,22.61,22.63,53679.0,22.3597,22.3795,22.3597,22.3795,53679.0
2024-01-12 13:30:00,22.62,22.62,22.61,22.61,3300.0,22.3696,22.3696,22.3597,22.3597,3300.0
2024-01-12 14:00:00,22.61,22.63,22.61,22.61,15314.0,22.3597,22.3795,22.3597,22.3597,15314.0
2024-01-12 14:30:00,22.61,22.61,22.61,22.61,2800.0,22.3597,22.3597,22.3597,22.3597,2800.0
2024-01-12 15:00:00,22.61,22.62,22.61,22.61,4400.0,22.3597,22.3696,22.3597,22.3597,4400.0
2024-01-12 15:30:00,22.61,22.61,22.6,22.6,114176.0,22.3597,22.3597,22.3498,22.3498,114176.0
2024-01-16 09:30:00,22.67,22.67,22.63,22.64,130632.0,22.419,22.419,22.3795,22.3894,130632.0
2024-01-16 10:00:00,22.64,22.65,22.61,22.63,152671.0,22.3894,22.3993,22.3597,22.3795,152671.0
2024-01-16 10:30:00,22.63,22.63,22.6,22.62,28697.0,22.3795,22.3795,22.3498,22.3696,28697.0
2024-01-16 11:00:00,22.62,22.63,22.59,22.62,30759.0,22.3696,22.3795,22.3399,22.3696,30759.0
2024-01-16 11:30:00,22.62,22.62,22.6,22.6,10090.0,22.3696,22.3696,22.3498,22.3498,10090.0
2024-01-16 12:00:00,22.59,22.59,22.57,22.57,15680.0,22.3399,22.3399,22.3201,22.3201,15680.0
2024-01-16 12:30:00,22.57,22.58,22.57,22.57,4667.0,22.3201,22.33,22.3201,22.3201,4667.0
2024-01-16 13:00:00,22.57,22.59,22.57,22.59,13600.0,22.3201,22.3399,22.3201,22.3399,13600.0
2024-01-16 13:30:00,22.59,22.59,22.57,22.57,55119.0,22.3399,22.3399,22.3201,22.3201,55119.0
2024-01-16 14:00:00,22.57,22.57,22.55,22.56,41894.0,22.3201,22.3201,22.3004,22.3103,41894.0
2024-01-16 14:30:00,22.57,22.57,22.57,22.57,2400.0,22.3201,22.3201,22.3201,22.3201,2400.0
2024-01-16 15:00:00,22.57,22.57,22.55,22.55,10125.0,22.3201,22.3201,22.3004,22.3004,10125.0
2024-01-16 15:30:00,22.56,22.56,22.55,22.55,28995.0,22.3103,22.3103,22.3004,22.3004,28995.0
2024-01-17 09:30:00,22.1,22.11,22.07,22.07,109439.0,21.8553,21.8652,21.8257,21.8257,109439.0
2024-01-17 10:00:00,22.06,22.12,22.06,22.11,191882.0,21.8158,21.8751,21.8158,21.8652,191882.0
2024-01-17 10:30:00,22.1,22.11,22.07,22.07,56291.0,21.8553,21.8652,21.8257,21.8257,56291.0
2024-01-17 11:00:00,22.07,22.09,22.07,22.08,140913.0,21.8257,21.8455,21.8257,21.8356,140913.0
2024-01-17 11:30:00,22.06,22.08,22.06,22.08,26294.0,21.8158,21.8356,21.8158,21.8356,26294.0
2024-01-17 12:00:00,22.09,22.09,22.08,22.09,8956.0,21.8455,21.8455,21.8356,21.8455,8956.0
2024-01-17 12:30:00,22.09,22.09,22.09,22.09,40897.0,21.8455,21.8455,21.8455,21.8455,40897.0
2024-01-17 13:00:00,22.09,22.09,22.08,22.09,19083.0,21.8455,21.8455,21.8356,21.8455,19083.0
2024-01-17 13:30:00,22.09,22.09,22.09,22.09,9000.0,21.8455,21.8455,21.8455,21.8455,9000.0
2024-01-17 14:00:00,22.1,22.14,22.1,22.14,70976.0,21.8553,21.8949,21.8553,21.8949,70976.0
2024-01-17 14:30:00,22.14,22.14,22.13,22.13,7456.0,21.8949,21.8949,21.885,21.885,7456.0
2024-01-17 15:00:00,22.13,22.13,22.11,22.11,40057.0,21.885,21.885,21.8652,21.8652,40057.0
2024-01-17 15:30:00,22.11,22.13,22.11,22.12,127509.0,21.8652,21.885,21.8652,21.8751,127509.0
2024-01-18 09:30:00,22.42,22.46,22.36,22.38,120745.0,22.1718,22.2114,22.1125,22.1322,120745.0
2024-01-18 10:00:00,22.38,22.39,22.38,22.39,36792.0,22.1322,22.1421,22.1322,22.1421,36792.0
2024-01-18 10:30:00,22.39,22.39,22.35,22.35,27731.0,22.1421,22.1421,22.1026,22.1026,27731.0
2024-01-18 11:00:00,22.35,22.39,22.34,22.39,61893.0,22.1026,22.1421,22.0927,22.1421,61893.0
2024-01-18 11:30:00,22.39,22.39,22.38,22.38,7606.0,22.1421,22.1421,22.1322,22.1322,7606.0
2024-01-18 12:00:00,22.37,22.37,22.36,22.36,11069.0,22.1224,22.1224,22.1125,22.1125,11069.0
2024-01-18 12:30:00,22.36,22.36,22.35,22.35,8555.0,22.1125,22.1125,22.1026,22.1026,8555.0
2024-01-18 13:00:00,22.36,22.36,22.33,22.36,43497.0,22.1125,22.1125,22.0828,22.1125,43497.0
2024-01-18 13:30:00,22.36,22.37,22.36,22.37,65110.0,22.1125,22.1224,22.1125,22.1224,65110.0
2024-01-18 14:00:00,22.37,22.37,22.36,22.36,29226.0,22.1224,22.1224,22.1125,22.1125,29226.0
2024-01-18 14:30:00,22.36,22.37,22.36,22.36,37355.0,22.1125,22.1224,22.1125,22.1125,37355.0
2024-01-18 15:00:00,22.36,22.38,22.36,22.38,17930.0,22.1125,22.1322,22.1125,22.1322,17930.0
2024-01-18 15:30:00,22.38,22.4,22.38,22.4,73228.0,22.1322,22.152,22.1322,22.152,73228.0
2024-01-19 09:30:00,22.45,22.45,22.42,22.44,104804.0,22.2015,22.2015,22.1718,22.1916,104804.0
2024-01-19 10:00:00,22.44,22.46,22.41,22.44,51267.0,22.1916,22.2114,22.1619,22.1916,51267.0
2024-01-19 10:30:00,22.44,22.45,22.44,22.45,19327.0,22.1916,22.2015,22.1916,22.2015,19327.0
2024-01-19 11:00:00,22.45,22.48,22.45,22.46,38932.0,22.2015,22.2311,22.2015,22.2114,38932.0
2024-01-19 11:30:00,22.46,22.48,22.46,22.47,18668.0,22.2114,22.2311,22.2114,22.2212,18668.0
2024-01-19 12:00:00,22.46,22.57,22.46,22.53,208323.0,22.2114,22.3201,22.2114,22.2806,208323.0
2024-01-19 12:30:00,22.53,22.61,22.53,22.58,66570.0,22.2806,22.3597,22.2806,22.33,66570.0
2024-01-19 13:00:00,22.59,22.59,22.57,22.59,54124.0,22.3399,22.3399,22.3201,22.3399,54124.0
2024-01-19 13:30:00,22.59,22.59,22.57,22.57,12983.0,22.3399,22.3399,22.3201,22.3201,12983.0
2024-01-19 14:00:00,22.57,22.61,22.57,22.61,66813.0,22.3201,22.3597,22.3201,22.3597,66813.0
2024-01-19 14:30:00,22.61,22.61,22.59,22.61,23966.0,22.3597,22.3597,22.3399,22.3597,23966.0
2024-01-19 15:00:00,22.61,22.61,22.61,22.61,56902.0,22.3597,22.3597,22.3597,22.3597,56902.0
2024-01-19 15:30:00,22.61,22.64,22.61,22.62,150312.0,22.3597,22.3894,22.3597,22.3696,150312.0
2024-01-22 09:30:00,22.09,22.19,22.09,22.19,207081.0,21.8455,21.9443,21.8455,21.9443,207081.0
2024-01-22 10:00:00,22.2,22.2,22.17,22.2,74526.0,21.9542,21.9542,21.9246,21.9542,74526.0
2024-01-22 10:30:00,22.19,22.19,22.17,22.17,24469.0,21.9443,21.9443,21.9246,21.9246,24469.0
2024-01-22 11:00:00,22.17,22.18,22.17,22.18,14058.0,21.9246,21.9345,21.9246,21.9345,14058.0
2024-01-22 11:30:00,22.18,22.18,22.16,22.18,42016.0,21.9345,21.9345,21.9147,21.9345,42016.0
2024-01-22 12:00:00,22.18,22.21,22.18,22.21,42153.0,21.9345,21.9641,21.9345,21.9641,42153.0
2024-01-22 12:30:00,22.21,22.22,22.2,22.21,41320.0,21.9641,21.974,21.9542,21.9641,41320.0
2024-01-22 13:00:00,22.21,22.21,22.2,22.2,18352.0,21.9641,21.9641,21.9542,21.9542,18352.0
2024-01-22 13:30:00,22.2,22.21,22.2,22.2,62650.0,21.9542,21.9641,21.9542,21.9542,62650.0
2024-01-22 14:00:00,22.2,22.2,22.2,22.2,18474.0,21.9542,21.9542,21.9542,21.9542,18474.0
2024-01-22 14:30:00,22.2,22.21,22.2,22.21,13283.0,21.9542,21.9641,21.9542,21.9641,13283.0
2024-01-22 15:00:00,22.21,22.23,22.21,22.23,36100.0,21.9641,21.9839,21.9641,21.9839,36100.0
2024-01-22 15:30:00,22.24,22.24,22.23,22.23,79574.0,21.9938,21.9938,21.9839,21.9839,79574.0
2024-01-23 09:30:00,22.49,22.54,22.47,22.52,446173.0,22.241,22.2905,22.2212,22.2707,446173.0
2024-01-23 10:00:00,22.52,22.53,22.5,22.5,67871.0,22.2707,22.2806,22.2509,22.2509,67871.0
2024-01-23 10:30:00,22.5,22.52,22.48,22.48,94711.0,22.2509,22.2707,22.2311,22.2311,94711.0
2024-01-23 11:00:00,22.49,22.52,22.49,22.52,32251.0,22.241,22.2707,22.241,22.2707,32251.0
2024-01-23 11:30:00,22.52,22.52,22.5,22.52,36445.0,22.2707,22.2707,22.2509,22.2707,36445.0
2024-01-23 12:00:00,22.52,22.54,22.52,22.52,58521.0,22.2707,22.2905,22.2707,22.2707,58521.0
2024-01-23 12:30:00,22.52,22.52,22.5,22.52,36936.0,22.2707,22.2707,22.2509,22.2707,36936.0
2024-01-23 13:00:00,22.52,22.55,22.52,22.55,65901.0,22.2707,22.3004,22.2707,22.3004,65901.0
2024-01-23 13:30:00,22.55,22.55,22.54,22.54,9870.0,22.3004,22.3004,22.2905,22.2905,9870.0
2024-01-23 14:00:00,22.54,22.55,22.54,22.55,25818.0,22.2905,22.3004,22.2905,22.3004,25818.0
2024-01-23 14:30:00,22.55,22.57,22.55,22.57,15019.0,22.3004,22.3201,22.3004,22.3201,15019.0
2024-01-23 15:00:00,22.57,22.57,22.56,22.57,20600.0,22.3201,22.3201,22.3103,22.3201,20600.0
2024-01-23 15:30:00,22.57,22.57,22.54,22.57,211413.0,22.3201,22.3201,22.2905,22.3201,211413.0
2024-01-24 09:30:00,23.25,23.29,23.16,23.19,585298.0,22.9926,23.0322,22.9036,22.9333,585298.0
2024-01-24 10:00:00,23.18,23.2,23.16,23.18,330136.0,22.9234,22.9432,22.9036,22.9234,330136.0
2024-01-24 10:30:00,23.18,23.2,23.16,23.19,71415.0,22.9234,22.9432,22.9036,22.9333,71415.0
2024-01-24 11:00:00,23.2,23.22,23.18,23.21,25103.0,22.9432,22.9629,22.9234,22.9531,25103.0
2024-01-24 11:30:00,23.21,23.21,23.17,23.17,57591.0,22.9531,22.9531,22.9135,22.9135,57591.0
2024-01-24 12:00:00,23.17,23.19,23.16,23.19,48073.0,22.9135,22.9333,22.9036,22.9333,48073.0
2024-01-24 12:30:00,23.19,23.21,23.18,23.21,58677.0,22.9333,22.9531,22.9234,22.9531,58677.0
2024-01-24 13:00:00,23.2,23.21,23.14,23.16,39144.0,22.9432,22.9531,22.8838,22.9036,39144.0
2024-01-24 13:30:00,23.16,23.16,23.13,23.16,26517.0,22.9036,22.9036,22.8739,22.9036,26517.0
2024-01-24 14:00:00,23.16,23.16,23.13,23.14,34247.0,22.9036,22.9036,22.8739,22.8838,34247.0
2024-01-24 14:30:00,23.14,23.18,23.14,23.18,114263.0,22.8838,22.9234,22.8838,22.9234,114263.0
2024-01-24 15:00:00,23.18,23.18,23.16,23.16,47373.0,22.9234,22.9234,22.9036,22.9036,47373.0
2024-01-24 15:30:00,23.16,23.16,23.13,23.13,174161.0,22.9036,22.9036,22.8739,22.8739,174161.0
2024-01-25 09:30:00,23.17,23.23,23.16,23.18,154871.0,22.9135,22.9728,22.9036,22.9234,154871.0
2024-01-25 10:00:00,23.18,23.18,23.05,23.05,124615.0,22.9234,22.9234,22.7948,22.7948,124615.0
2024-01-25 10:30:00,23.04,23.04,23.0,23.02,33515.0,22.7849,22.7849,22.7454,22.7652,33515.0
2024-01-25 11:00:00,23.01,23.04,23.0,23.02,32453.0,22.7553,22.7849,22.7454,22.7652,32453.0
2024-01-25 11:30:00,23.02,23.02,23.01,23.02,3873.0,22.7652,22.7652,22.7553,22.7652,3873.0
2024-01-25 12:00:00,23.02,23.04,23.02,23.04,12615.0,22.7652,22.7849,22.7652,22.7849,12615.0
2024-01-25 12:30:00,23.04,23.04,23.02,23.02,4303.0,22.7849,22.7849,22.7652,22.7652,4303.0
2024-01-25 13:00:00,23.02,23.05,23.02,23.05,19682.0,22.7652,22.7948,22.7652,22.7948,19682.0
2024-01-25 13:30:00,23.05,23.05,23.02,23.02,15900.0,22.7948,22.7948,22.7652,22.7652,15900.0
2024-01-25 14:00:00,23.02,23.03,23.02,23.02,9200.0,22.7652,22.775,22.7652,22.7652,9200.0
2024-01-25 14:30:00,23.02,23.05,23.02,23.04,21641.0,22.7652,22.7948,22.7652,22.7849,21641.0
2024-01-25 15:00:00,23.04,23.05,23.04,23.04,20800.0,22.7849,22.7948,22.7849,22.7849,20800.0
2024-01-25 15:30:00,23.05,23.05,23.03,23.03,84100.0,22.7948,22.7948,22.775,22.775,84100.0
2024-01-26 09:30:00,23.06,23.12,23.04,23.1,76872.0,22.8047,22.8641,22.7849,22.8443,76872.0
2024-01-26 10:00:00,23.09,23.1,23.08,23.09,59497.0,22.8344,22.8443,22.8245,22.8344,59497.0
2024-01-26 10:30:00,23.09,23.13,23.09,23.11,39369.0,22.8344,22.8739,22.8344,22.8542,39369.0
2024-01-26 11:00:00,23.1,23.11,23.09,23.11,18700.0,22.8443,22.8542,22.8344,22.8542,18700.0
2024-01-26 11:30:00,23.11,23.13,23.1,23.13,13632.0,22.8542,22.8739,22.8443,22.8739,13632.0
2024-01-26 12:00:00,23.13,23.13,23.11,23.11,22564.0,22.8739,22.8739,22.8542,22.8542,22564.0
2024-01-26 12:30:00,23.11,23.11,23.09,23.09,17251.0,22.8542,22.8542,22.8344,22.8344,17251.0
2024-01-26 13:00:00,23.09,23.11,23.09,23.11,28586.0,22.8344,22.8542,22.8344,22.8542,28586.0
2024-01-26 13:30:00,23.11,23.11,23.09,23.09,11400.0,22.8542,22.8542,22.8344,22.8344,11400.0
2024-01-26 14:00:00,23.09,23.09,23.09,23.09,2400.0,22.8344,22.8344,22.8344,22.8344,2400.0
2024-01-26 14:30:00,23.09,23.09,23.09,23.09,11050.0,22.8344,22.8344,22.8344,22.8344,11050.0
2024-01-26 15:00:00,23.09,23.09,23.09,23.09,36166.0,22.8344,22.8344,22.8344,22.8344,36166.0
2024-01-26 15:30:00,23.09,23.09,23.08,23.09,25515.0,22.8344,22.8344,22.8245,22.8344,25515.0
2024-01-29 09:30:00,22.81,22.81,22.66,22.69,308428.0,22.5575,22.5575,22.4091,22.4388,308428.0
2024-01-29 10:00:00,22.69,22.7,22.66,22.68,71862.0,22.4388,22.4487,22.4091,22.4289,71862.0
2024-01-29 10:30:00,22.68,22.7,22.68,22.68,20384.0,22.4289,22.4487,22.4289,22.4289,20384.0
2024-01-29 11:00:00,22.68,22.7,22.66,22.66,16917.0,22.4289,22.4487,22.4091,22.4091,16917.0
2024-01-29 11:30:00,22.67,22.68,22.67,22.68,1615.0,22.419,22.4289,22.419,22.4289,1615.0
2024-01-29 12:00:00,22.68,22.68,22.68,22.68,7000.0,22.4289,22.4289,22.4289,22.4289,7000.0
2024-01-29 12:30:00,22.68,22.68,22.66,22.66,7725.0,22.4289,22.4289,22.4091,22.4091,7725.0
2024-01-29 13:00:00,22.66,22.66,22.64,22.64,14462.0,22.4091,22.4091,22.3894,22.3894,14462.0
2024-01-29 13:30:00,22.64,22.65,22.64,22.65,7509.0,22.3894,22.3993,22.3894,22.3993,7509.0
2024-01-29 14:00:00,22.66,22.68,22.66,22.68,24333.0,22.4091,22.4289,22.4091,22.4289,24333.0
2024-01-29 14:30:00,22.68,22.68,22.68,22.68,55564.0,22.4289,22.4289,22.4289,22.4289,55564.0
2024-01-29 15:00:00,22.68,22.71,22.68,22.71,36980.0,22.4289,22.4586,22.4289,22.4586,36980.0
2024-01-29 15:30:00,22.71,22.73,22.71,22.71,73588.0,22.4586,22.4784,22.4586,22.4586,73588.0
2024-01-30 09:30:00,22.32,22.34,22.3,22.3,209876.0,22.0729,22.0927,22.0531,22.0531,209876.0
2024-01-30 10:00:00,22.3,22.3,22.24,22.26,61254.0,22.0531,22.0531,21.9938,22.0136,61254.0
2024-01-30 10:30:00,22.26,22.26,22.25,22.26,31152.0,22.0136,22.0136,22.0037,22.0136,31152.0
2024-01-30 11:00:00,22.27,22.27,22.27,22.27,1800.0,22.0235,22.0235,22.0235,22.0235,1800.0
2024-01-30 11:30:00,22.28,22.31,22.28,22.31,3298.0,22.0334,22.063,22.0334,22.063,3298.0
2024-01-30 12:00:00,22.32,22.32,22.3,22.3,122688.0,22.0729,22.0729,22.0531,22.0531,122688.0
2024-01-30 12:30:00,22.3,22.3,22.3,22.3,8525.0,22.0531,22.0531,22.0531,22.0531,8525.0
2024-01-30 13:00:00,22.3,22.3,22.29,22.3,10499.0,22.0531,22.0531,22.0432,22.0531,10499.0
2024-01-30 13:30:00,22.3,22.3,22.28,22.28,11700.0,22.0531,22.0531,22.0334,22.0334,11700.0
2024-01-30 14:00:00,22.29,22.29,22.28,22.29,21369.0,22.0432,22.0432,22.0334,22.0432,21369.0
2024-01-30 14:30:00,22.29,22.29,22.27,22.27,11135.0,22.0432,22.0432,22.0235,22.0235,11135.0
2024-01-30 15:00:00,22.27,22.27,22.27,22.27,9002.0,22.0235,22.0235,22.0235,22.0235,9002.0
2024-01-30 15:30:00,22.27,22.3,22.27,22.3,173601.0,22.0235,22.0531,22.0235,22.0531,173601.0
2024-01-31 09:30:00,22.19,22.29,22.19,22.29,74575.0,21.9443,22.0432,21.9443,22.0432,74575.0
2024-01-31 10:00:00,22.28,22.3,22.27,22.3,23355.0,22.0334,22.0531,22.0235,22.0531,23355.0
2024-01-31 10:30:00,22.3,22.32,22.29,22.32,29282.0,22.0531,22.0729,22.0432,22.0729,29282.0
2024-01-31 11:00:00,22.36,22.36,22.3,22.3,37400.0,22.1125,22.1125,22.0531,22.0531,37400.0
2024-01-31 11:30:00,22.29,22.29,22.23,22.26,171626.0,22.0432,22.0432,21.9839,22.0136,171626.0
2024-01-31 12:00:00,22.26,22.26,22.23,22.24,23445.0,22.0136,22.0136,21.9839,21.9938,23445.0
2024-01-31 12:30:00,22.23,22.23,22.23,22.23,7200.0,21.9839,21.9839,21.9839,21.9839,7200.0
2024-01-31 13:00:00,22.23,22.23,22.21,22.21,4747.0,21.9839,21.9839,21.9641,21.9641,4747.0
2024-01-31 13:30:00,22.2,22.21,22.2,22.21,16972.0,21.9542,21.9641,21.9542,21.9641,16972.0
2024-01-31 14:00:00,22.21,22.22,22.18,22.18,46070.0,21.9641,21.974,21.9345,21.9345,46070.0
2024-01-31 14:30:00,22.19,22.29,22.16,22.19,61063.0,21.9443,22.0432,21.9147,21.9443,61063.0
2024-01-31 15:00:00,22.18,22.18,22.11,22.14,56826.0,21.9345,21.9345,21.8652,21.8949,56826.0
2024-01-31 15:30:00,22.14,22.17,22.14,22.14,62421.0,21.8949,21.9246,21.8949,21.8949,62421.0
2024-02-01 09:30:00,22.17,22.2,22.16,22.17,43253.0,21.9246,21.9542,21.9147,21.9246,43253.0
2024-02-01 10:00:00,22.17,22.2,22.15,22.18,48505.0,21.9246,21.9542,21.9048,21.9345,48505.0
2024-02-01 10:30:00,22.17,22.17,22.14,22.14,28026.0,21.9246,21.9246,21.8949,21.8949,28026.0
2024-02-01 11:00:00,22.14,22.15,22.14,22.15,9000.0,21.8949,21.9048,21.8949,21.9048,9000.0
2024-02-01 11:30:00,22.16,22.2,22.16,22.19,28895.0,21.9147,21.9542,21.9147,21.9443,28895.0
2024-02-01 12:00:00,22.19,22.2,22.18,22.18,10872.0,21.9443,21.9542,21.9345,21.9345,10872.0
2024-02-01 12:30:00,22.19,22.19,22.18,22.19,10742.0,21.9443,21.9443,21.9345,21.9443,10742.0
2024-02-01 13:00:00,22.19,22.19,22.18,22.18,8100.0,21.9443,21.9443,21.9345,21.9345,8100.0
2024-02-01 13:30:00,22.19,22.19,22.18,22.18,6900.0,21.9443,21.9443,21.9345,21.9345,6900.0
2024-02-01 14:00:00,22.18,22.18,22.18,22.18,300.0,21.9345,21.9345,21.9345,21.9345,300.0
2024-02-01 14:30:00,22.18,22.18,22.17,22.17,5695.0,21.9345,21.9345,21.9246,21.9246,5695.0
2024-02-01 15:00:00,22.17,22.18,22.17,22.18,5600.0,21.9246,21.9345,21.9246,21.9345,5600.0
2024-02-01 15:30:00,22.18,22.18,22.17,22.17,17268.0,21.9345,21.9345,21.9246,21.9246,17268.0
2024-02-02 09:30:00,21.68,21.68,21.61,21.65,282473.0,21.44,21.44,21.3708,21.4103,282473.0
2024-02-02 10:00:00,21.66,21.66,21.61,21.63,87272.0,21.4202,21.4202,21.3708,21.3905,87272.0
2024-02-02 10:30:00,21.62,21.62,21.59,21.61,129321.0,21.3807,21.3807,21.351,21.3708,129321.0
2024-02-02 11:00:00,21.61,21.61,21.58,21.59,44256.0,21.3708,21.3708,21.3411,21.351,44256.0
2024-02-02 11:30:00,21.59,21.61,21.59,21.61,151670.0,21.351,21.3708,21.351,21.3708,151670.0
2024-02-02 12:00:00,21.61,21.61,21.61,21.61,23105.0,21.3708,21.3708,21.3708,21.3708,23105.0
2024-02-02 12:30:00,21.61,21.61,21.59,21.59,30769.0,21.3708,21.3708,21.351,21.351,30769.0
2024-02-02 13:00:00,21.59,21.61,21.59,21.61,27984.0,21.351,21.3708,21.351,21.3708,27984.0
2024-02-02 13:30:00,21.61,21.61,21.61,21.61,2300.0,21.3708,21.3708,21.3708,21.3708,2300.0
2024-02-02 14:00:00,21.61,21.61,21.61,21.61,9274.0,21.3708,21.3708,21.3708,21.3708,9274.0
2024-02-02 14:30:00,21.61,21.61,21.61,21.61,10091.0,21.3708,21.3708,21.3708,21.3708,10091.0
2024-02-02 15:00:00,21.61,21.61,21.61,21.61,16700.0,21.3708,21.3708,21.3708,21.3708,16700.0
2024-02-02 15:30:00,21.61,21.61,21.61,21.61,86928.0,21.3708,21.3708,21.3708,21.3708,86928.0
2024-02-05 09:30:00,21.78,21.85,21.75,21.85,230061.0,21.5389,21.6081,21.5092,21.6081,230061.0
2024-02-05 10:00:00,21.85,21.85,21.81,21.84,208993.0,21.6081,21.6081,21.5686,21.5982,208993.0
2024-02-05 10:30:00,21.85,21.87,21.83,21.84,51542.0,21.6081,21.6279,21.5883,21.5982,51542.0
2024-02-05 11:00:00,21.84,21.87,21.84,21.87,14700.0,21.5982,21.6279,21.5982,21.6279,14700.0
2024-02-05 11:30:00,21.87,21.89,21.87,21.89,19280.0,21.6279,21.6477,21.6279,21.6477,19280.0
2024-02-05 12:00:00,21.89,21.93,21.89,21.9,34988.0,21.6477,21.6872,21.6477,21.6576,34988.0
2024-02-05 12:30:00,21.91,21.92,21.91,21.91,28961.0,21.6674,21.6773,21.6674,21.6674,28961.0
2024-02-05 13:00:00,21.91,21.93,21.91,21.93,26858.0,21.6674,21.6872,21.6674,21.6872,26858.0
2024-02-05 13:30:00,21.93,21.93,21.93,21.93,41926.0,21.6872,21.6872,21.6872,21.6872,41926.0
2024-02-05 14:00:00,21.93,21.94,21.93,21.93,20382.0,21.6872,21.6971,21.6872,21.6872,20382.0
2024-02-05 14:30:00,21.94,21.94,21.93,21.93,20232.0,21.6971,21.6971,21.6872,21.6872,20232.0
2024-02-05 15:00:00,21.93,21.93,21.93,21.93,33133.0,21.6872,21.6872,21.6872,21.6872,33133.0
2024-02-05 15:30:00,21.93,21.94,21.92,21.92,104321.0,21.6872,21.6971,21.6773,21.6773,104321.0
2024-02-06 09:30:00,22.8,22.84,22.72,22.84,460353.0,22.5476,22.5872,22.4685,22.5872,460353.0
2024-02-06 10:00:00,22.83,22.84,22.8,22.82,70498.0,22.5773,22.5872,22.5476,22.5674,70498.0
2024-02-06 10:30:00,22.82,22.86,22.82,22.85,89822.0,22.5674,22.6069,22.5674,22.597,89822.0
2024-02-06 11:00:00,22.84,22.86,22.84,22.86,58326.0,22.5872,22.6069,22.5872,22.6069,58326.0
2024-02-06 11:30:00,22.86,22.88,22.86,22.86,148623.0,22.6069,22.6267,22.6069,22.6069,148623.0
2024-02-06 12:00:00,22.85,22.85,22.84,22.84,27680.0,22.597,22.597,22.5872,22.5872,27680.0
2024-02-06 12:30:00,22.84,22.86,22.84,22.86,33263.0,22.5872,22.6069,22.5872,22.6069,33263.0
2024-02-06 13:00:00,22.85,22.85,22.82,22.82,19016.0,22.597,22.597,22.5674,22.5674,19016.0
2024-02-06 13:30:00,22.83,22.84,22.83,22.84,6600.0,22.5773,22.5872,22.5773,22.5872,6600.0
2024-02-06 14:00:00,22.84,22.84,22.82,22.84,16637.0,22.5872,22.5872,22.5674,22.5872,16637.0
2024-02-06 14:30:00,22.84,22.84,22.84,22.84,9162.0,22.5872,22.5872,22.5872,22.5872,9162.0
2024-02-06 15:00:00,22.84,22.87,22.84,22.87,106428.0,22.5872,22.6168,22.5872,22.6168,106428.0
2024-02-06 15:30:00,22.87,22.88,22.86,22.87,207936.0,22.6168,22.6267,22.6069,22.6168,207936.0
2024-02-07 09:30:00,22.93,23.0,22.92,22.97,188119.0,22.6762,22.7454,22.6663,22.7157,188119.0
2024-02-07 10:00:00,22.97,22.97,22.93,22.96,39718.0,22.7157,22.7157,22.6762,22.7058,39718.0
2024-02-07 10:30:00,22.96,22.99,22.95,22.96,84732.0,22.7058,22.7355,22.6959,22.7058,84732.0
2024-02-07 11:00:00,22.96,22.98,22.95,22.97,26648.0,22.7058,22.7256,22.6959,22.7157,26648.0
2024-02-07 11:30:00,22.96,22.98,22.95,22.98,42406.0,22.7058,22.7256,22.6959,22.7256,42406.0
2024-02-07 12:00:00,22.98,23.0,22.98,22.99,27241.0,22.7256,22.7454,22.7256,22.7355,27241.0
2024-02-07 12:30:00,22.99,23.0,22.99,23.0,21116.0,22.7355,22.7454,22.7355,22.7454,21116.0
2024-02-07 13:00:00,23.0,23.02,22.99,23.01,35762.0,22.7454,22.7652,22.7355,22.7553,35762.0
2024-02-07 13:30:00,23.01,23.02,23.0,23.0,27362.0,22.7553,22.7652,22.7454,22.7454,27362.0
2024-02-07 14:00:00,23.0,23.02,23.0,23.0,49300.0,22.7454,22.7652,22.7454,22.7454,49300.0
2024-02-07 14:30:00,23.0,23.02,23.0,23.02,20171.0,22.7454,22.7652,22.7454,22.7652,20171.0
2024-02-07 15:00:00,23.02,23.02,23.0,23.0,17360.0,22.7652,22.7652,22.7454,22.7454,17360.0
2024-02-07 15:30:00,23.01,23.02,23.0,23.0,130215.0,22.7553,22.7652,22.7454,22.7454,130215.0
2024-02-08 09:30:00,22.97,23.0,22.95,22.97,78710.0,22.7157,22.7454,22.6959,22.7157,78710.0
2024-02-08 10:00:00,22.95,22.97,22.94,22.96,36631.0,22.6959,22.7157,22.686,22.7058,36631.0
2024-02-08 10:30:00,22.97,22.98,22.96,22.98,42257.0,22.7157,22.7256,22.7058,22.7256,42257.0
2024-02-08 11:00:00,22.98,23.0,22.93,22.93,62131.0,22.7256,22.7454,22.6762,22.6762,62131.0
2024-02-08 11:30:00,22.93,22.93,22.92,22.92,12069.0,22.6762,22.6762,22.6663,22.6663,12069.0
2024-02-08 12:00:00,22.92,22.92,22.91,22.92,11117.0,22.6663,22.6663,22.6564,22.6663,11117.0
2024-02-08 12:30:00,22.93,22.93,22.89,22.89,16068.0,22.6762,22.6762,22.6366,22.6366,16068.0
2024-02-08 13:00:00,22.89,22.93,22.89,22.91,43922.0,22.6366,22.6762,22.6366,22.6564,43922.0
2024-02-08 13:30:00,22.9,22.9,22.89,22.89,14568.0,22.6465,22.6465,22.6366,22.6366,14568.0
2024-02-08 14:00:00,22.89,22.91,22.89,22.9,34926.0,22.6366,22.6564,22.6366,22.6465,34926.0
2024-02-08 14:30:00,22.89,22.89,22.89,22.89,5200.0,22.6366,22.6366,22.6366,22.6366,5200.0
2024-02-08 15:00:00,22.89,22.92,22.89,22.92,52577.0,22.6366,22.6663,22.6366,22.6663,52577.0
2024-02-08 15:30:00,22.92,23.0,22.92,22.98,443051.0,22.6663,22.7454,22.6663,22.7256,443051.0
2024-02-09 09:30:00,22.85,22.89,22.84,22.84,63857.0,22.597,22.6366,22.5872,22.5872,63857.0
2024-02-09 10:00:00,22.84,22.84,22.8,22.82,17917.0,22.5872,22.5872,22.5476,22.5674,17917.0
2024-02-09 10:30:00,22.82,22.88,22.82,22.88,27979.0,22.5674,22.6267,22.5674,22.6267,27979.0
2024-02-09 11:00:00,22.88,22.89,22.86,22.88,55147.0,22.6267,22.6366,22.6069,22.6267,55147.0
2024-02-09 11:30:00,22.88,22.89,22.86,22.86,28100.0,22.6267,22.6366,22.6069,22.6069,28100.0
2024-02-09 12:00:00,22.86,22.88,22.86,22.88,7040.0,22.6069,22.6267,22.6069,22.6267,7040.0
2024-02-09 12:30:00,22.89,22.89,22.88,22.89,16298.0,22.6366,22.6366,22.6267,22.6366,16298.0
2024-02-09 13:00:00,22.88,22.93,22.88,22.93,44441.0,22.6267,22.6762,22.6267,22.6762,44441.0
2024-02-09 13:30:00,22.93,22.93,22.91,22.93,5349.0,22.6762,22.6762,22.6564,22.6762,5349.0
2024-02-09 14:00:00,22.93,22.95,22.93,22.95,12300.0,22.6762,22.6959,22.6762,22.6959,12300.0
2024-02-09 14:30:00,22.95,22.95,22.91,22.91,34841.0,22.6959,22.6959,22.6564,22.6564,34841.0
2024-02-09 15:00:00,22.91,22.93,22.91,22.93,15267.0,22.6564,22.6762,22.6564,22.6762,15267.0
2024-02-09 15:30:00,22.93,22.95,22.93,22.95,48459.0,22.6762,22.6959,22.6762,22.6959,48459.0
2024-02-12 09:30:00,22.99,23.18,22.99,23.17,141954.0,22.7355,22.9234,22.7355,22.9135,141954.0
2024-02-12 10:00:00,23.17,23.17,23.13,23.15,55356.0,22.9135,22.9135,22.8739,22.8937,55356.0
2024-02-12 10:30:00,23.16,23.18,23.13,23.14,42697.0,22.9036,22.9234,22.8739,22.8838,42697.0
2024-02-12 11:00:00,23.14,23.15,23.09,23.11,26731.0,22.8838,22.8937,22.8344,22.8542,26731.0
2024-02-12 11:30:00,23.11,23.16,23.11,23.16,40779.0,22.8542,22.9036,22.8542,22.9036,40779.0
2024-02-12 12:00:00,23.16,23.18,23.16,23.18,22826.0,22.9036,22.9234,22.9036,22.9234,22826.0
2024-02-12 12:30:00,23.17,23.2,23.17,23.2,10095.0,22.9135,22.9432,22.9135,22.9432,10095.0
2024-02-12 13:00:00,23.2,23.2,23.19,23.2,8514.0,22.9432,22.9432,22.9333,22.9432,8514.0
2024-02-12 13:30:00,23.19,23.2,23.19,23.2,10600.0,22.9333,22.9432,22.9333,22.9432,10600.0
2024-02-12 14:00:00,23.19,23.2,23.18,23.18,15831.0,22.9333,22.9432,22.9234,22.9234,15831.0
2024-02-12 14:30:00,23.18,23.18,23.14,23.14,19772.0,22.9234,22.9234,22.8838,22.8838,19772.0
2024-02-12 15:00:00,23.14,23.16,23.14,23.16,9446.0,22.8838,22.9036,22.8838,22.9036,9446.0
2024-02-12 15:30:00,23.16,23.16,23.13,23.15,36039.0,22.9036,22.9036,22.8739,22.8937,36039.0
2024-02-13 09:30:00,23.14,23.2,23.09,23.11,86922.0,22.8838,22.9432,22.8344,22.8542,86922.0
2024-02-13 10:00:00,23.11,23.15,23.06,23.15,39545.0,22.8542,22.8937,22.8047,22.8937,39545.0
2024-02-13 10:30:00,23.15,23.15,23.13,23.14,34926.0,22.8937,22.8937,22.8739,22.8838,34926.0
2024-02-13 11:00:00,23.14,23.14,23.09,23.09,36200.0,22.8838,22.8838,22.8344,22.8344,36200.0
2024-02-13 11:30:00,23.09,23.11,23.08,23.09,23400.0,22.8344,22.8542,22.8245,22.8344,23400.0
2024-02-13 12:00:00,23.09,23.09,23.06,23.06,19076.0,22.8344,22.8344,22.8047,22.8047,19076.0
2024-02-13 12:30:00,23.07,23.07,23.04,23.04,19902.0,22.8146,22.8146,22.7849,22.7849,19902.0
2024-02-13 13:00:00,23.05,23.06,23.04,23.05,12200.0,22.7948,22.8047,22.7849,22.7948,12200.0
2024-02-13 13:30:00,23.05,23.05,23.02,23.02,7300.0,22.7948,22.7948,22.7652,22.7652,7300.0
2024-02-13 14:00:00,23.02,23.04,23.01,23.01,13993.0,22.7652,22.7849,22.7553,22.7553,13993.0
2024-02-13 14:30:00,23.01,23.02,22.98,23.0,17275.0,22.7553,22.7652,22.7256,22.7454,17275.0
2024-02-13 15:00:00,23.0,23.0,22.99,23.0,34772.0,22.7454,22.7454,22.7355,22.7454,34772.0
2024-02-13 15:30:00,23.0,23.02,23.0,23.0,57632.0,22.7454,22.7652,22.7454,22.7454,57632.0
2024-02-14 09:30:00,23.08,23.08,23.0,23.02,124519.0,22.8245,22.8245,22.7454,22.7652,124519.0
2024-02-14 10:00:00,23.01,23.04,22.99,23.04,12611.0,22.7553,22.7849,22.7355,22.7849,12611.0
2024-02-14 10:30:00,23.03,23.03,22.99,22.99,12897.0,22.775,22.775,22.7355,22.7355,12897.0
2024-02-14 11:00:00,22.99,23.0,22.99,23.0,13397.0,22.7355,22.7454,22.7355,22.7454,13397.0
2024-02-14 11:30:00,23.0,23.0,22.99,22.99,36612.0,22.7454,22.7454,22.7355,22.7355,36612.0
2024-02-14 12:00:00,22.98,23.0,22.97,23.0,15475.0,22.7256,22.7454,22.7157,22.7454,15475.0
2024-02-14 12:30:00,22.99,23.0,22.98,23.0,5680.0,22.7355,22.7454,22.7256,22.7454,5680.0
2024-02-14 13:00:00,23.01,23.02,23.01,23.02,6200.0,22.7553,22.7652,22.7553,22.7652,6200.0
2024-02-14 13:30:00,23.03,23.05,23.02,23.03,29764.0,22.775,22.7948,22.7652,22.775,29764.0
2024-02-14 14:00:00,23.02,23.02,23.02,23.02,4397.0,22.7652,22.7652,22.7652,22.7652,4397.0
2024-02-14 14:30:00,23.02,23.02,23.02,23.02,11285.0,22.7652,22.7652,22.7652,22.7652,11285.0
2024-02-14 15:00:00,23.02,23.04,23.02,23.04,23087.0,22.7652,22.7849,22.7652,22.7849,23087.0
2024-02-14 15:30:00,23.04,23.04,23.02,23.02,22779.0,22.7849,22.7849,22.7652,22.7652,22779.0
2024-02-15 09:30:00,23.12,23.18,23.11,23.15,92309.0,22.8641,22.9234,22.8542,22.8937,92309.0
2024-02-15 10:00:00,23.15,23.16,23.14,23.16,23286.0,22.8937,22.9036,22.8838,22.9036,23286.0
2024-02-15 10:30:00,23.16,23.16,23.13,23.13,17641.0,22.9036,22.9036,22.8739,22.8739,17641.0
2024-02-15 11:00:00,23.13,23.13,23.12,23.12,2400.0,22.8739,22.8739,22.8641,22.8641,2400.0
2024-02-15 11:30:00,23.12,23.13,23.09,23.11,45929.0,22.8641,22.8739,22.8344,22.8542,45929.0
2024-02-15 12:00:00,23.11,23.13,23.11,23.13,3120.0,22.8542,22.8739,22.8542,22.8739,3120.0
2024-02-15 12:30:00,23.13,23.13,23.13,23.13,10195.0,22.8739,22.8739,22.8739,22.8739,10195.0
2024-02-15 13:00:00,23.13,23.14,23.13,23.14,3637.0,22.8739,22.8838,22.8739,22.8838,3637.0
2024-02-15 13:30:00,23.13,23.13,23.12,23.13,6382.0,22.8739,22.8739,22.8641,22.8739,6382.0
2024-02-15 14:00:00,23.13,23.13,23.12,23.12,6683.0,22.8739,22.8739,22.8641,22.8641,6683.0
2024-02-15 14:30:00,23.13,23.13,23.13,23.13,1696.0,22.8739,22.8739,22.8739,22.8739,1696.0
2024-02-15 15:00:00,23.14,23.14,23.14,23.14,4600.0,22.8838,22.8838,22.8838,22.8838,4600.0
2024-02-15 15:30:00,23.14,23.14,23.13,23.14,9980.0,22.8838,22.8838,22.8739,22.8838,9980.0
2024-02-16 09:30:00,23.37,23.43,23.35,23.43,93453.0,23.1113,23.1706,23.0915,23.1706,93453.0
2024-02-16 10:00:00,23.44,23.53,23.44,23.53,89003.0,23.1805,23.2695,23.1805,23.2695,89003.0
2024-02-16 10:30:00,23.53,23.54,23.48,23.48,71386.0,23.2695,23.2794,23.2201,23.2201,71386.0
2024-02-16 11:00:00,23.48,23.48,23.46,23.48,33312.0,23.2201,23.2201,23.2003,23.2201,33312.0
2024-02-16 11:30:00,23.47,23.5,23.47,23.48,53030.0,23.2102,23.2398,23.2102,23.2201,53030.0
2024-02-16 12:00:00,23.48,23.5,23.48,23.5,23178.0,23.2201,23.2398,23.2201,23.2398,23178.0
2024-02-16 12:30:00,23.5,23.53,23.5,23.52,41953.0,23.2398,23.2695,23.2398,23.2596,41953.0
2024-02-16 13:00:00,23.52,23.52,23.5,23.5,34506.0,23.2596,23.2596,23.2398,23.2398,34506.0
2024-02-16 13:30:00,23.5,23.5,23.49,23.5,20791.0,23.2398,23.2398,23.23,23.2398,20791.0
2024-02-16 14:00:00,23.5,23.5,23.49,23.5,15986.0,23.2398,23.2398,23.23,23.2398,15986.0
2024-02-16 14:30:00,23.5,23.5,23.49,23.5,95712.0,23.2398,23.2398,23.23,23.2398,95712.0
2024-02-16 15:00:00,23.5,23.5,23.5,23.5,70177.0,23.2398,23.2398,23.2398,23.2398,70177.0
2024-02-16 15:30:00,23.5,23.5,23.47,23.48,336348.0,23.2398,23.2398,23.2102,23.2201,336348.0
2024-02-20 09:30:00,23.47,23.59,23.47,23.51,186961.0,23.2102,23.3288,23.2102,23.2497,186961.0
2024-02-20 10:00:00,23.5,23.51,23.48,23.48,71848.0,23.2398,23.2497,23.2201,23.2201,71848.0
2024-02-20 10:30:00,23.47,23.47,23.43,23.46,69398.0,23.2102,23.2102,23.1706,23.2003,69398.0
2024-02-20 11:00:00,23.46,23.46,23.45,23.45,5600.0,23.2003,23.2003,23.1904,23.1904,5600.0
2024-02-20 11:30:00,23.45,23.45,23.43,23.45,23379.0,23.1904,23.1904,23.1706,23.1904,23379.0
2024-02-20 12:00:00,23.46,23.46,23.45,23.45,9100.0,23.2003,23.2003,23.1904,23.1904,9100.0
2024-02-20 12:30:00,23.45,23.45,23.44,23.45,8992.0,23.1904,23.1904,23.1805,23.1904,8992.0
2024-02-20 13:00:00,23.45,23.45,23.43,23.43,8192.0,23.1904,23.1904,23.1706,23.1706,8192.0
2024-02-20 13:30:00,23.43,23.43,23.43,23.43,6400.0,23.1706,23.1706,23.1706,23.1706,6400.0
2024-02-20 14:00:00,23.43,23.43,23.43,23.43,200.0,23.1706,23.1706,23.1706,23.1706,200.0
2024-02-20 14:30:00,23.43,23.43,23.43,23.43,2076.0,23.1706,23.1706,23.1706,23.1706,2076.0
2024-02-20 15:00:00,23.43,23.45,23.43,23.45,43203.0,23.1706,23.1904,23.1706,23.1904,43203.0
2024-02-20 15:30:00,23.45,23.46,23.45,23.45,128822.0,23.1904,23.2003,23.1904,23.1904,128822.0
2024-02-21 09:30:00,23.84,23.89,23.82,23.84,112462.0,23.5761,23.6255,23.5563,23.5761,112462.0
2024-02-21 10:00:00,23.84,23.84,23.82,23.82,75552.0,23.5761,23.5761,23.5563,23.5563,75552.0
2024-02-21 10:30:00,23.82,23.82,23.8,23.8,80114.0,23.5563,23.5563,23.5365,23.5365,80114.0
2024-02-21 11:00:00,23.8,23.83,23.8,23.82,102765.0,23.5365,23.5662,23.5365,23.5563,102765.0
2024-02-21 11:30:00,23.81,23.82,23.78,23.8,84553.0,23.5464,23.5563,23.5167,23.5365,84553.0
2024-02-21 12:00:00,23.8,23.8,23.79,23.79,10800.0,23.5365,23.5365,23.5266,23.5266,10800.0
2024-02-21 12:30:00,23.79,23.79,23.79,23.79,37171.0,23.5266,23.5266,23.5266,23.5266,37171.0
2024-02-21 13:00:00,23.79,23.79,23.76,23.77,53531.0,23.5266,23.5266,23.497,23.5069,53531.0
2024-02-21 13:30:00,23.77,23.77,23.77,23.77,800.0,23.5069,23.5069,23.5069,23.5069,800.0
2024-02-21 14:00:00,23.77,23.8,23.75,23.79,36309.0,23.5069,23.5365,23.4871,23.5266,36309.0
2024-02-21 14:30:00,23.79,23.79,23.77,23.77,13731.0,23.5266,23.5266,23.5069,23.5069,13731.0
2024-02-21 15:00:00,23.77,23.77,23.74,23.75,65579.0,23.5069,23.5069,23.4772,23.4871,65579.0
2024-02-21 15:30:00,23.75,23.76,23.71,23.73,352882.0,23.4871,23.497,23.4475,23.4673,352882.0
2024-02-22 09:30:00,23.91,23.96,23.89,23.91,89856.0,23.6453,23.6948,23.6255,23.6453,89856.0
2024-02-22 10:00:00,23.91,23.91,23.89,23.91,56600.0,23.6453,23.6453,23.6255,23.6453,56600.0
2024-02-22 10:30:00,23.91,23.91,23.88,23.88,36471.0,23.6453,23.6453,23.6156,23.6156,36471.0
2024-02-22 11:00:00,23.88,23.89,23.86,23.89,11300.0,23.6156,23.6255,23.5959,23.6255,11300.0
2024-02-22 11:30:00,23.89,23.91,23.89,23.9,52930.0,23.6255,23.6453,23.6255,23.6354,52930.0
2024-02-22 12:00:00,23.91,23.92,23.91,23.92,3700.0,23.6453,23.6552,23.6453,23.6552,3700.0
2024-02-22 12:30:00,23.93,23.93,23.91,23.93,11274.0,23.6651,23.6651,23.6453,23.6651,11274.0
2024-02-22 13:00:00,23.93,23.93,23.91,23.91,13248.0,23.6651,23.6651,23.6453,23.6453,13248.0
2024-02-22 13:30:00,23.91,23.93,23.91,23.93,24500.0,23.6453,23.6651,23.6453,23.6651,24500.0
2024-02-22 14:00:00,23.93,23.93,23.92,23.92,3913.0,23.6651,23.6651,23.6552,23.6552,3913.0
2024-02-22 14:30:00,23.93,23.93,23.91,23.91,16837.0,23.6651,23.6651,23.6453,23.6453,16837.0
2024-02-22 15:00:00,23.91,23.91,23.91,23.91,16145.0,23.6453,23.6453,23.6453,23.6453,16145.0
2024-02-22 15:30:00,23.91,23.92,23.9,23.91,90152.0,23.6453,23.6552,23.6354,23.6453,90152.0
2024-02-23 09:30:00,23.96,24.02,23.93,23.93,160245.0,23.6948,23.7541,23.6651,23.6651,160245.0
2024-02-23 10:00:00,23.93,23.96,23.93,23.96,23139.0,23.6651,23.6948,23.6651,23.6948,23139.0
2024-02-23 10:30:00,23.96,23.98,23.95,23.97,36965.0,23.6948,23.7145,23.6849,23.7046,36965.0
2024-02-23 11:00:00,23.98,24.0,23.95,24.0,190775.0,23.7145,23.7343,23.6849,23.7343,190775.0
2024-02-23 11:30:00,24.0,24.04,24.0,24.04,24392.0,23.7343,23.7739,23.7343,23.7739,24392.0
2024-02-23 12:00:00,24.04,24.05,24.04,24.04,13085.0,23.7739,23.7838,23.7739,23.7739,13085.0
2024-02-23 12:30:00,24.03,24.05,24.03,24.04,6000.0,23.764,23.7838,23.764,23.7739,6000.0
2024-02-23 13:00:00,24.04,24.05,24.02,24.04,70744.0,23.7739,23.7838,23.7541,23.7739,70744.0
2024-02-23 13:30:00,24.04,24.04,24.01,24.01,37665.0,23.7739,23.7739,23.7442,23.7442,37665.0
2024-02-23 14:00:00,24.02,24.02,24.0,24.0,9440.0,23.7541,23.7541,23.7343,23.7343,9440.0
2024-02-23 14:30:00,24.0,24.02,24.0,24.01,9324.0,23.7343,23.7541,23.7343,23.7442,9324.0
2024-02-23 15:00:00,24.02,24.02,24.0,24.0,3504.0,23.7541,23.7541,23.7343,23.7343,3504.0
2024-02-23 15:30:00,24.0,24.02,24.0,24.02,50519.0,23.7343,23.7541,23.7343,23.7541,50519.0
2024-02-26 09:30:00,23.73,23.78,23.73,23.75,157419.0,23.4673,23.5167,23.4673,23.4871,157419.0
2024-02-26 10:00:00,23.75,23.75,23.73,23.75,32890.0,23.4871,23.4871,23.4673,23.4871,32890.0
2024-02-26 10:30:00,23.75,23.77,23.74,23.74,29308.0,23.4871,23.5069,23.4772,23.4772,29308.0
2024-02-26 11:00:00,23.73,23.73,23.72,23.72,12192.0,23.4673,23.4673,23.4574,23.4574,12192.0
2024-02-26 11:30:00,23.71,23.72,23.71,23.72,8151.0,23.4475,23.4574,23.4475,23.4574,8151.0
2024-02-26 12:00:00,23.72,23.73,23.72,23.73,700.0,23.4574,23.4673,23.4574,23.4673,700.0
2024-02-26 12:30:00,23.72,23.73,23.72,23.73,10115.0,23.4574,23.4673,23.4574,23.4673,10115.0
2024-02-26 13:00:00,23.73,23.73,23.72,23.72,13600.0,23.4673,23.4673,23.4574,23.4574,13600.0
2024-02-26 13:30:00,23.71,23.72,23.71,23.71,11275.0,23.4475,23.4574,23.4475,23.4475,11275.0
2024-02-26 14:00:00,23.71,23.72,23.7,23.7,12735.0,23.4475,23.4574,23.4376,23.4376,12735.0
2024-02-26 14:30:00,23.7,23.7,23.69,23.7,15687.0,23.4376,23.4376,23.4277,23.4376,15687.0
2024-02-26 15:00:00,23.7,23.71,23.7,23.71,11393.0,23.4376,23.4475,23.4376,23.4475,11393.0
2024-02-26 15:30:00,23.71,23.73,23.71,23.71,38619.0,23.4475,23.4673,23.4475,23.4475,38619.0
2024-02-27 09:30:00,24.07,24.07,24.04,24.05,123456.0,23.8035,23.8035,23.7739,23.7838,123456.0
2024-02-27 10:00:00,24.06,24.07,24.05,24.05,50938.0,23.7936,23.8035,23.7838,23.7838,50938.0
2024-02-27 10:30:00,24.05,24.07,24.05,24.07,9500.0,23.7838,23.8035,23.7838,23.8035,9500.0
2024-02-27 11:00:00,24.07,24.08,24.07,24.07,33475.0,23.8035,23.8134,23.8035,23.8035,33475.0
2024-02-27 11:30:00,24.07,24.07,24.05,24.05,20650.0,23.8035,23.8035,23.7838,23.7838,20650.0
2024-02-27 12:00:00,24.05,24.05,24.04,24.04,7895.0,23.7838,23.7838,23.7739,23.7739,7895.0
2024-02-27 12:30:00,24.04,24.05,24.04,24.04,7000.0,23.7739,23.7838,23.7739,23.7739,7000.0
2024-02-27 13:00:00,24.03,24.05,24.03,24.05,17145.0,23.764,23.7838,23.764,23.7838,17145.0
2024-02-27 13:30:00,24.04,24.05,24.04,24.04,21194.0,23.7739,23.7838,23.7739,23.7739,21194.0
2024-02-27 14:00:00,24.04,24.04,24.02,24.02,13000.0,23.7739,23.7739,23.7541,23.7541,13000.0
2024-02-27 14:30:00,24.02,24.04,24.02,24.04,13073.0,23.7541,23.7739,23.7541,23.7739,13073.0
2024-02-27 15:00:00,24.04,24.04,24.02,24.04,22501.0,23.7739,23.7739,23.7541,23.7739,22501.0
2024-02-27 15:30:00,24.04,24.04,24.01,24.01,36072.0,23.7739,23.7739,23.7442,23.7442,36072.0
2024-02-28 09:30:00,23.72,23.72,23.63,23.64,189380.0,23.4574,23.4574,23.3684,23.3783,189380.0
2024-02-28 10:00:00,23.64,23.64,23.63,23.63,26344.0,23.3783,23.3783,23.3684,23.3684,26344.0
2024-02-28 10:30:00,23.63,23.64,23.62,23.63,40449.0,23.3684,23.3783,23.3585,23.3684,40449.0
2024-02-28 11:00:00,23.63,23.64,23.62,23.62,8359.0,23.3684,23.3783,23.3585,23.3585,8359.0
2024-02-28 11:30:00,23.63,23.66,23.63,23.66,69000.0,23.3684,23.3981,23.3684,23.3981,69000.0
2024-02-28 12:00:00,23.66,23.66,23.66,23.66,18644.0,23.3981,23.3981,23.3981,23.3981,18644.0
2024-02-28 12:30:00,23.65,23.66,23.64,23.66,34326.0,23.3882,23.3981,23.3783,23.3981,34326.0
2024-02-28 13:00:00,23.65,23.66,23.64,23.66,23200.0,23.3882,23.3981,23.3783,23.3981,23200.0
2024-02-28 13:30:00,23.66,23.66,23.65,23.66,15358.0,23.3981,23.3981,23.3882,23.3981,15358.0
2024-02-28 14:00:00,23.66,23.66,23.65,23.65,14764.0,23.3981,23.3981,23.3882,23.3882,14764.0
2024-02-28 14:30:00,23.65,23.65,23.63,23.64,29919.0,23.3882,23.3882,23.3684,23.3783,29919.0
2024-02-28 15:00:00,23.64,23.64,23.64,23.64,9523.0,23.3783,23.3783,23.3783,23.3783,9523.0
2024-02-28 15:30:00,23.64,23.66,23.64,23.64,289378.0,23.3783,23.3981,23.3783,23.3783,289378.0
2024-02-29 09:30:00,24.06,24.07,24.0,24.02,101613.0,23.7936,23.8035,23.7343,23.7541,101613.0
2024-02-29 10:00:00,24.02,24.05,24.0,24.04,68375.0,23.7541,23.7838,23.7343,23.7739,68375.0
2024-02-29 10:30:00,24.04,24.05,24.02,24.02,69925.0,23.7739,23.7838,23.7541,23.7541,69925.0
2024-02-29 11:00:00,24.02,24.02,23.98,23.99,18138.0,23.7541,23.7541,23.7145,23.7244,18138.0
2024-02-29 11:30:00,23.99,24.0,23.98,24.0,14503.0,23.7244,23.7343,23.7145,23.7343,14503.0
2024-02-29 12:00:00,24.0,24.0,24.0,24.0,2371.0,23.7343,23.7343,23.7343,23.7343,2371.0
2024-02-29 12:30:00,23.99,23.99,23.99,23.99,9979.0,23.7244,23.7244,23.7244,23.7244,9979.0
2024-02-29 13:00:00,24.0,24.0,24.0,24.0,14351.0,23.7343,23.7343,23.7343,23.7343,14351.0
2024-02-29 13:30:00,24.0,24.01,24.0,24.0,7352.0,23.7343,23.7442,23.7343,23.7343,7352.0
2024-02-29 14:00:00,24.0,24.02,24.0,24.01,24877.0,23.7343,23.7541,23.7343,23.7442,24877.0
2024-02-29 14:30:00,24.0,24.0,24.0,24.0,9978.0,23.7343,23.7343,23.7343,23.7343,9978.0
2024-02-29 15:00:00,24.0,24.01,24.0,24.01,17479.0,23.7343,23.7442,23.7343,23.7442,17479.0
2024-02-29 15:30:00,24.01,24.02,24.0,24.0,106964.0,23.7442,23.7541,23.7343,23.7343,106964.0
2024-03-01 09:30:00,24.15,24.21,24.15,24.18,110325.0,23.8826,23.942,23.8826,23.9123,110325.0
2024-03-01 10:00:00,24.18,24.24,24.18,24.23,105344.0,23.9123,23.9717,23.9123,23.9618,105344.0
2024-03-01 10:30:00,24.23,24.25,24.23,24.25,97518.0,23.9618,23.9815,23.9618,23.9815,97518.0
2024-03-01 11:00:00,24.25,24.27,24.24,24.25,53922.0,23.9815,24.0013,23.9717,23.9815,53922.0
2024-03-01 11:30:00,24.25,24.27,24.25,24.26,17600.0,23.9815,24.0013,23.9815,23.9914,17600.0
2024-03-01 12:00:00,24.25,24.27,24.25,24.27,26872.0,23.9815,24.0013,23.9815,24.0013,26872.0
2024-03-01 12:30:00,24.27,24.27,24.27,24.27,18431.0,24.0013,24.0013,24.0013,24.0013,18431.0
2024-03-01 13:00:00,24.27,24.29,24.25,24.29,83879.0,24.0013,24.0211,23.9815,24.0211,83879.0
2024-03-01 13:30:00,24.29,24.3,24.29,24.3,41734.0,24.0211,24.031,24.0211,24.031,41734.0
2024-03-01 14:00:00,24.3,24.3,24.3,24.3,11986.0,24.031,24.031,24.031,24.031,11986.0
2024-03-01 14:30:00,24.3,24.3,24.29,24.29,27841.0,24.031,24.031,24.0211,24.0211,27841.0
2024-03-01 15:00:00,24.29,24.29,24.29,24.29,18601.0,24.0211,24.0211,24.0211,24.0211,18601.0
2024-03-01 15:30:00,24.29,24.29,24.28,24.29,104940.0,24.0211,24.0211,24.0112,24.0211,104940.0
2024-03-04 09:30:00,24.13,24.27,24.13,24.22,216394.0,23.8629,24.0013,23.8629,23.9519,216394.0
2024-03-04 10:00:00,24.22,24.23,24.21,24.23,141367.0,23.9519,23.9618,23.942,23.9618,141367.0
2024-03-04 10:30:00,24.23,24.25,24.23,24.23,176955.0,23.9618,23.9815,23.9618,23.9618,176955.0
2024-03-04 11:00:00,24.24,24.25,24.23,24.23,17700.0,23.9717,23.9815,23.9618,23.9618,17700.0
2024-03-04 11:30:00,24.23,24.23,24.23,24.23,85862.0,23.9618,23.9618,23.9618,23.9618,85862.0
2024-03-04 12:00:00,24.23,24.23,24.21,24.22,10354.0,23.9618,23.9618,23.942,23.9519,10354.0
2024-03-04 12:30:00,24.23,24.23,24.21,24.21,15600.0,23.9618,23.9618,23.942,23.942,15600.0
2024-03-04 13:00:00,24.21,24.21,24.2,24.2,13640.0,23.942,23.942,23.9321,23.9321,13640.0
2024-03-04 13:30:00,24.2,24.21,24.2,24.21,68047.0,23.9321,23.942,23.9321,23.942,68047.0
2024-03-04 14:00:00,24.21,24.21,24.21,24.21,1500.0,23.942,23.942,23.942,23.942,1500.0
2024-03-04 14:30:00,24.21,24.23,24.21,24.23,41933.0,23.942,23.9618,23.942,23.9618,41933.0
2024-03-04 15:00:00,24.23,24.23,24.21,24.21,47237.0,23.9618,23.9618,23.942,23.942,47237.0
2024-03-04 15:30:00,24.21,24.25,24.21,24.25,70054.0,23.942,23.9815,23.942,23.9815,70054.0
2024-03-05 09:30:00,24.36,24.38,24.36,24.38,75744.0,24.0903,24.1101,24.0903,24.1101,75744.0
2024-03-05 10:00:00,24.38,24.43,24.38,24.39,133085.0,24.1101,24.1595,24.1101,24.12,133085.0
2024-03-05 10:30:00,24.39,24.41,24.39,24.39,14734.0,24.12,24.1398,24.12,24.12,14734.0
2024-03-05 11:00:00,24.39,24.39,24.36,24.36,16105.0,24.12,24.12,24.0903,24.0903,16105.0
2024-03-05 11:30:00,24.36,24.36,24.36,24.36,4500.0,24.0903,24.0903,24.0903,24.0903,4500.0
2024-03-05 12:00:00,24.36,24.36,24.36,24.36,1100.0,24.0903,24.0903,24.0903,24.0903,1100.0
2024-03-05 12:30:00,24.36,24.36,24.34,24.34,6823.0,24.0903,24.0903,24.0705,24.0705,6823.0
2024-03-05 13:00:00,24.34,24.34,24.34,24.34,19000.0,24.0705,24.0705,24.0705,24.0705,19000.0
2024-03-05 13:30:00,24.34,24.36,24.34,24.34,194067.0,24.0705,24.0903,24.0705,24.0705,194067.0
2024-03-05 14:00:00,24.33,24.33,24.32,24.32,126049.0,24.0607,24.0607,24.0508,24.0508,126049.0
2024-03-05 14:30:00,24.32,24.32,24.32,24.32,15785.0,24.0508,24.0508,24.0508,24.0508,15785.0
2024-03-05 15:00:00,24.32,24.34,24.32,24.32,35541.0,24.0508,24.0705,24.0508,24.0508,35541.0
2024-03-05 15:30:00,24.32,24.32,24.32,24.32,101464.0,24.0508,24.0508,24.0508,24.0508,101464.0
2024-03-06 09:30:00,24.42,24.43,24.39,24.39,217631.0,24.1497,24.1595,24.12,24.12,217631.0
2024-03-06 10:00:00,24.39,24.39,24.36,24.36,39075.0,24.12,24.12,24.0903,24.0903,39075.0
2024-03-06 10:30:00,24.36,24.41,24.36,24.41,80142.0,24.0903,24.1398,24.0903,24.1398,80142.0
2024-03-06 11:00:00,24.41,24.42,24.41,24.42,84811.0,24.1398,24.1497,24.1398,24.1497,84811.0
2024-03-06 11:30:00,24.43,24.43,24.43,24.43,69854.0,24.1595,24.1595,24.1595,24.1595,69854.0
2024-03-06 12:00:00,24.43,24.43,24.43,24.43,10400.0,24.1595,24.1595,24.1595,24.1595,10400.0
2024-03-06 12:30:00,24.43,24.43,24.41,24.41,15290.0,24.1595,24.1595,24.1398,24.1398,15290.0
2024-03-06 13:00:00,24.41,24.45,24.41,24.45,26302.0,24.1398,24.1793,24.1398,24.1793,26302.0
2024-03-06 13:30:00,24.45,24.45,24.41,24.43,69383.0,24.1793,24.1793,24.1398,24.1595,69383.0
2024-03-06 14:00:00,24.43,24.43,24.41,24.41,13777.0,24.1595,24.1595,24.1398,24.1398,13777.0
2024-03-06 14:30:00,24.41,24.41,24.41,24.41,9000.0,24.1398,24.1398,24.1398,24.1398,9000.0
2024-03-06 15:00:00,24.41,24.41,24.41,24.41,37900.0,24.1398,24.1398,24.1398,24.1398,37900.0
2024-03-06 15:30:00,24.41,24.43,24.41,24.41,125212.0,24.1398,24.1595,24.1398,24.1398,125212.0
2024-03-07 09:30:00,24.23,24.27,24.22,24.26,67407.0,23.9618,24.0013,23.9519,23.9914,67407.0
2024-03-07 10:00:00,24.26,24.27,24.25,24.27,23647.0,23.9914,24.0013,23.9815,24.0013,23647.0
2024-03-07 10:30:00,24.27,24.29,24.27,24.27,48661.0,24.0013,24.0211,24.0013,24.0013,48661.0
2024-03-07 11:00:00,24.27,24.3,24.27,24.3,11983.0,24.0013,24.031,24.0013,24.031,11983.0
2024-03-07 11:30:00,24.29,24.3,24.29,24.3,2707.0,24.0211,24.031,24.0211,24.031,2707.0
2024-03-07 12:00:00,24.3,24.3,24.3,24.3,1900.0,24.031,24.031,24.031,24.031,1900.0
2024-03-07 12:30:00,24.29,24.3,24.29,24.3,11269.0,24.0211,24.031,24.0211,24.031,11269.0
2024-03-07 13:00:00,24.3,24.32,24.3,24.3,7088.0,24.031,24.0508,24.031,24.031,7088.0
2024-03-07 13:30:00,24.31,24.32,24.31,24.32,2000.0,24.0409,24.0508,24.0409,24.0508,2000.0
2024-03-07 14:00:00,24.32,24.32,24.32,24.32,4800.0,24.0508,24.0508,24.0508,24.0508,4800.0
2024-03-07 14:30:00,24.32,24.32,24.3,24.32,33174.0,24.0508,24.0508,24.031,24.0508,33174.0
2024-03-07 15:00:00,24.31,24.32,24.31,24.32,15661.0,24.0409,24.0508,24.0409,24.0508,15661.0
2024-03-07 15:30:00,24.32,24.32,24.3,24.3,102739.0,24.0508,24.0508,24.031,24.031,102739.0
2024-03-08 09:30:00,24.3,24.39,24.3,24.36,59623.0,24.031,24.12,24.031,24.0903,59623.0
2024-03-08 10:00:00,24.36,24.37,24.34,24.34,29324.0,24.0903,24.1002,24.0705,24.0705,29324.0
2024-03-08 10:30:00,24.34,24.35,24.34,24.35,10300.0,24.0705,24.0804,24.0705,24.0804,10300.0
2024-03-08 11:00:00,24.35,24.35,24.32,24.32,8558.0,24.0804,24.0804,24.0508,24.0508,8558.0
2024-03-08 11:30:00,24.32,24.34,24.31,24.33,51206.0,24.0508,24.0705,24.0409,24.0607,51206.0
2024-03-08 12:00:00,24.33,24.34,24.33,24.34,17485.0,24.0607,24.0705,24.0607,24.0705,17485.0
2024-03-08 12:30:00,24.35,24.35,24.34,24.34,8406.0,24.0804,24.0804,24.0705,24.0705,8406.0
2024-03-08 13:00:00,24.34,24.34,24.32,24.33,5960.0,24.0705,24.0705,24.0508,24.0607,5960.0
2024-03-08 13:30:00,24.32,24.34,24.32,24.34,18596.0,24.0508,24.0705,24.0508,24.0705,18596.0
2024-03-08 14:00:00,24.34,24.35,24.34,24.35,6879.0,24.0705,24.0804,24.0705,24.0804,6879.0
2024-03-08 14:30:00,24.34,24.35,24.34,24.34,5549.0,24.0705,24.0804,24.0705,24.0705,5549.0
2024-03-08 15:00:00,24.34,24.34,24.34,24.34,7679.0,24.0705,24.0705,24.0705,24.0705,7679.0
2024-03-08 15:30:00,24.33,24.34,24.33,24.34,17000.0,24.0607,24.0705,24.0607,24.0705,17000.0
2024-03-11 09:30:00,24.73,24.85,24.73,24.8,184068.0,24.4562,24.5749,24.4562,24.5255,184068.0
2024-03-11 10:00:00,24.8,24.8,24.76,24.78,29403.0,24.5255,24.5255,24.4859,24.5057,29403.0
2024-03-11 10:30:00,24.77,24.8,24.77,24.79,48530.0,24.4958,24.5255,24.4958,24.5156,48530.0
2024-03-11 11:00:00,24.79,24.8,24.77,24.8,14226.0,24.5156,24.5255,24.4958,24.5255,14226.0
2024-03-11 11:30:00,24.8,24.87,24.8,24.87,24605.0,24.5255,24.5947,24.5255,24.5947,24605.0
2024-03-11 12:00:00,24.87,24.88,24.86,24.88,56628.0,24.5947,24.6046,24.5848,24.6046,56628.0
2024-03-11 12:30:00,24.88,24.91,24.88,24.89,149616.0,24.6046,24.6342,24.6046,24.6145,149616.0
2024-03-11 13:00:00,24.89,24.9,24.89,24.9,12919.0,24.6145,24.6243,24.6145,24.6243,12919.0
2024-03-11 13:30:00,24.9,24.9,24.89,24.89,16116.0,24.6243,24.6243,24.6145,24.6145,16116.0
2024-03-11 14:00:00,24.89,24.91,24.88,24.88,97997.0,24.6145,24.6342,24.6046,24.6046,97997.0
2024-03-11 14:30:00,24.88,24.88,24.88,24.88,17219.0,24.6046,24.6046,24.6046,24.6046,17219.0
2024-03-11 15:00:00,24.88,24.88,24.87,24.88,27629.0,24.6046,24.6046,24.5947,24.6046,27629.0
2024-03-11 15:30:00,24.88,24.9,24.88,24.89,115500.0,24.6046,24.6243,24.6046,24.6145,115500.0
2024-03-12 09:30:00,24.86,24.86,24.73,24.75,93639.0,24.5848,24.5848,24.4562,24.476,93639.0
2024-03-12 10:00:00,24.75,24.79,24.75,24.79,46992.0,24.476,24.5156,24.476,24.5156,46992.0
2024-03-12 10:30:00,24.79,24.8,24.79,24.8,35558.0,24.5156,24.5255,24.5156,24.5255,35558.0
2024-03-12 11:00:00,24.8,24.8,24.78,24.8,46036.0,24.5255,24.5255,24.5057,24.5255,46036.0
2024-03-12 11:30:00,24.8,24.84,24.8,24.83,93933.0,24.5255,24.565,24.5255,24.5551,93933.0
2024-03-12 12:00:00,24.82,24.82,24.82,24.82,12550.0,24.5452,24.5452,24.5452,24.5452,12550.0
2024-03-12 12:30:00,24.82,24.84,24.82,24.83,65474.0,24.5452,24.565,24.5452,24.5551,65474.0
2024-03-12 13:00:00,24.84,24.84,24.82,24.82,38775.0,24.565,24.565,24.5452,24.5452,38775.0
2024-03-12 13:30:00,24.82,24.82,24.82,24.82,10957.0,24.5452,24.5452,24.5452,24.5452,10957.0
2024-03-12 14:00:00,24.83,24.83,24.82,24.82,10728.0,24.5551,24.5551,24.5452,24.5452,10728.0
2024-03-12 14:30:00,24.82,24.83,24.82,24.82,27361.0,24.5452,24.5551,24.5452,24.5452,27361.0
2024-03-12 15:00:00,24.82,24.82,24.79,24.81,29733.0,24.5452,24.5452,24.5156,24.5353,29733.0
2024-03-12 15:30:00,24.81,24.81,24.79,24.79,97101.0,24.5353,24.5353,24.5156,24.5156,97101.0
2024-03-13 09:30:00,24.62,24.7,24.62,24.68,37641.0,24.3474,24.4266,24.3474,24.4068,37641.0
2024-03-13 10:00:00,24.68,24.68,24.65,24.65,32745.0,24.4068,24.4068,24.3771,24.3771,32745.0
2024-03-13 10:30:00,24.65,24.68,24.64,24.66,6482.0,24.3771,24.4068,24.3672,24.387,6482.0
2024-03-13 11:00:00,24.66,24.66,24.64,24.64,7593.0,24.387,24.387,24.3672,24.3672,7593.0
2024-03-13 11:30:00,24.66,24.66,24.64,24.64,7718.0,24.387,24.387,24.3672,24.3672,7718.0
2024-03-13 12:00:00,24.64,24.64,24.64,24.64,27768.0,24.3672,24.3672,24.3672,24.3672,27768.0
2024-03-13 12:30:00,24.64,24.64,24.63,24.64,7333.0,24.3672,24.3672,24.3573,24.3672,7333.0
2024-03-13 13:00:00,24.64,24.66,24.63,24.66,11660.0,24.3672,24.387,24.3573,24.387,11660.0
2024-03-13 13:30:00,24.66,24.66,24.66,24.66,4800.0,24.387,24.387,24.387,24.387,4800.0
2024-03-13 14:00:00,24.65,24.66,24.64,24.64,13301.0,24.3771,24.387,24.3672,24.3672,13301.0
2024-03-13 14:30:00,24.64,24.64,24.64,24.64,200.0,24.3672,24.3672,24.3672,24.3672,200.0
2024-03-13 15:00:00,24.64,24.64,24.61,24.61,21369.0,24.3672,24.3672,24.3376,24.3376,21369.0
2024-03-13 15:30:00,24.61,24.62,24.61,24.61,31717.0,24.3376,24.3474,24.3376,24.3376,31717.0
2024-03-14 09:30:00,24.55,24.55,24.48,24.5,34312.0,24.2782,24.2782,24.209,24.2288,34312.0
2024-03-14 10:00:00,24.5,24.51,24.5,24.5,22924.0,24.2288,24.2387,24.2288,24.2288,22924.0
2024-03-14 10:30:00,24.5,24.5,24.47,24.48,15488.0,24.2288,24.2288,24.1991,24.209,15488.0
2024-03-14 11:00:00,24.48,24.48,24.45,24.45,10799.0,24.209,24.209,24.1793,24.1793,10799.0
2024-03-14 11:30:00,24.45,24.48,24.45,24.48,12700.0,24.1793,24.209,24.1793,24.209,12700.0
2024-03-14 12:00:00,24.48,24.48,24.46,24.48,17030.0,24.209,24.209,24.1892,24.209,17030.0
2024-03-14 12:30:00,24.47,24.48,24.46,24.46,6773.0,24.1991,24.209,24.1892,24.1892,6773.0
2024-03-14 13:00:00,24.46,24.48,24.46,24.46,12031.0,24.1892,24.209,24.1892,24.1892,12031.0
2024-03-14 13:30:00,24.46,24.46,24.45,24.46,14216.0,24.1892,24.1892,24.1793,24.1892,14216.0
2024-03-14 14:00:00,24.46,24.46,24.44,24.44,37308.0,24.1892,24.1892,24.1694,24.1694,37308.0
2024-03-14 14:30:00,24.45,24.45,24.44,24.45,29066.0,24.1793,24.1793,24.1694,24.1793,29066.0
2024-03-14 15:00:00,24.45,24.45,24.45,24.45,31545.0,24.1793,24.1793,24.1793,24.1793,31545.0
2024-03-14 15:30:00,24.45,24.47,24.43,24.46,213896.0,24.1793,24.1991,24.1595,24.1892,213896.0
2024-03-15 09:30:00,24.63,24.68,24.57,24.6,45637.0,24.3573,24.4068,24.298,24.3277,45637.0
2024-03-15 10:00:00,24.6,24.61,24.59,24.61,26148.0,24.3277,24.3376,24.3178,24.3376,26148.0
2024-03-15 10:30:00,24.61,24.64,24.61,24.64,11128.0,24.3376,24.3672,24.3376,24.3672,11128.0
2024-03-15 11:00:00,24.64,24.64,24.64,24.64,5140.0,24.3672,24.3672,24.3672,24.3672,5140.0
2024-03-15 11:30:00,24.64,24.64,24.63,24.63,34507.0,24.3672,24.3672,24.3573,24.3573,34507.0
2024-03-15 12:00:00,24.62,24.62,24.61,24.61,18682.0,24.3474,24.3474,24.3376,24.3376,18682.0
2024-03-15 12:30:00,24.6,24.6,24.59,24.59,5168.0,24.3277,24.3277,24.3178,24.3178,5168.0
2024-03-15 13:00:00,24.59,24.59,24.59,24.59,7257.0,24.3178,24.3178,24.3178,24.3178,7257.0
2024-03-15 13:30:00,24.59,24.59,24.59,24.59,700.0,24.3178,24.3178,24.3178,24.3178,700.0
2024-03-15 14:00:00,24.59,24.6,24.59,24.6,1400.0,24.3178,24.3277,24.3178,24.3277,1400.0
2024-03-15 14:30:00,24.6,24.61,24.6,24.61,22830.0,24.3277,24.3376,24.3277,24.3376,22830.0
2024-03-15 15:00:00,24.62,24.62,24.59,24.59,11503.0,24.3474,24.3474,24.3178,24.3178,11503.0
2024-03-15 15:30:00,24.59,24.6,24.59,24.6,70430.0,24.3178,24.3277,24.3178,24.3277,70430.0
2024-03-18 09:30:00,24.84,24.84,24.77,24.79,89593.0,24.565,24.565,24.4958,24.5156,89593.0
2024-03-18 10:00:00,24.79,24.84,24.79,24.82,79622.0,24.5156,24.565,24.5156,24.5452,79622.0
2024-03-18 10:30:00,24.82,24.83,24.82,24.83,24957.0,24.5452,24.5551,24.5452,24.5551,24957.0
2024-03-18 11:00:00,24.83,24.83,24.82,24.82,25000.0,24.5551,24.5551,24.5452,24.5452,25000.0
2024-03-18 11:30:00,24.82,24.82,24.82,24.82,14407.0,24.5452,24.5452,24.5452,24.5452,14407.0
2024-03-18 12:00:00,24.82,24.82,24.8,24.81,36294.0,24.5452,24.5452,24.5255,24.5353,36294.0
2024-03-18 12:30:00,24.81,24.81,24.77,24.78,39043.0,24.5353,24.5353,24.4958,24.5057,39043.0
2024-03-18 13:00:00,24.78,24.79,24.77,24.77,33500.0,24.5057,24.5156,24.4958,24.4958,33500.0
2024-03-18 13:30:00,24.77,24.78,24.77,24.78,27187.0,24.4958,24.5057,24.4958,24.5057,27187.0
2024-03-18 14:00:00,24.78,24.79,24.77,24.78,35305.0,24.5057,24.5156,24.4958,24.5057,35305.0
2024-03-18 14:30:00,24.78,24.78,24.77,24.77,36308.0,24.5057,24.5057,24.4958,24.4958,36308.0
2024-03-18 15:00:00,24.77,24.77,24.77,24.77,16916.0,24.4958,24.4958,24.4958,24.4958,16916.0
2024-03-18 15:30:00,24.77,24.8,24.77,24.8,102854.0,24.4958,24.5255,24.4958,24.5255,102854.0
2024-03-19 09:30:00,24.7,24.7,24.61,24.63,59420.0,24.4266,24.4266,24.3376,24.3573,59420.0
2024-03-19 10:00:00,24.63,24.63,24.61,24.63,18637.0,24.3573,24.3573,24.3376,24.3573,18637.0
2024-03-19 10:30:00,24.63,24.64,24.63,24.64,56506.0,24.3573,24.3672,24.3573,24.3672,56506.0
2024-03-19 11:00:00,24.64,24.64,24.64,24.64,16543.0,24.3672,24.3672,24.3672,24.3672,16543.0
2024-03-19 11:30:00,24.64,24.64,24.64,24.64,14100.0,24.3672,24.3672,24.3672,24.3672,14100.0
2024-03-19 12:00:00,24.64,24.66,24.64,24.66,22900.0,24.3672,24.387,24.3672,24.387,22900.0
2024-03-19 12:30:00,24.67,24.67,24.66,24.66,12600.0,24.3969,24.3969,24.387,24.387,12600.0
2024-03-19 13:00:00,24.67,24.68,24.66,24.66,36624.0,24.3969,24.4068,24.387,24.387,36624.0
2024-03-19 13:30:00,24.66,24.66,24.66,24.66,14464.0,24.387,24.387,24.387,24.387,14464.0
2024-03-19 14:00:00,24.66,24.66,24.66,24.66,54330.0,24.387,24.387,24.387,24.387,54330.0
2024-03-19 14:30:00,24.66,24.66,24.65,24.66,18661.0,24.387,24.387,24.3771,24.387,18661.0
2024-03-19 15:00:00,24.66,24.66,24.65,24.66,13950.0,24.387,24.387,24.3771,24.387,13950.0
2024-03-19 15:30:00,24.65,24.66,24.64,24.65,46815.0,24.3771,24.387,24.3672,24.3771,46815.0
2024-03-20 09:30:00,24.65,24.71,24.65,24.68,55410.0,24.3771,24.4364,24.3771,24.4068,55410.0
2024-03-20 10:00:00,24.67,24.67,24.66,24.66,17455.0,24.3969,24.3969,24.387,24.387,17455.0
2024-03-20 10:30:00,24.66,24.66,24.66,24.66,1280.0,24.387,24.387,24.387,24.387,1280.0
2024-03-20 11:00:00,24.66,24.67,24.66,24.67,2000.0,24.387,24.3969,24.387,24.3969,2000.0
2024-03-20 11:30:00,24.67,24.67,24.66,24.66,11916.0,24.3969,24.3969,24.387,24.387,11916.0
2024-03-20 12:00:00,24.65,24.66,24.65,24.66,5463.0,24.3771,24.387,24.3771,24.387,5463.0
2024-03-20 12:30:00,24.66,24.66,24.66,24.66,500.0,24.387,24.387,24.387,24.387,500.0
2024-03-20 13:00:00,24.66,24.66,24.64,24.66,18979.0,24.387,24.387,24.3672,24.387,18979.0
2024-03-20 13:30:00,24.66,24.67,24.66,24.67,7159.0,24.387,24.3969,24.387,24.3969,7159.0
2024-03-20 14:00:00,24.67,24.71,24.66,24.68,13517.0,24.3969,24.4364,24.387,24.4068,13517.0
2024-03-20 14:30:00,24.67,24.74,24.66,24.74,23093.0,24.3969,24.4661,24.387,24.4661,23093.0
2024-03-20 15:00:00,24.74,24.75,24.73,24.74,17916.0,24.4661,24.476,24.4562,24.4661,17916.0
2024-03-20 15:30:00,24.75,24.75,24.7,24.7,70868.0,24.476,24.476,24.4266,24.4266,70868.0
2024-03-21 09:30:00,24.56,24.62,24.55,24.57,62326.0,24.2881,24.3474,24.2782,24.298,62326.0
2024-03-21 10:00:00,24.56,24.57,24.55,24.57,23941.0,24.2881,24.298,24.2782,24.298,23941.0
2024-03-21 10:30:00,24.57,24.58,24.56,24.57,12900.0,24.298,24.3079,24.2881,24.298,12900.0
2024-03-21 11:00:00,24.57,24.57,24.54,24.55,59039.0,24.298,24.298,24.2683,24.2782,59039.0
2024-03-21 11:30:00,24.55,24.55,24.53,24.53,3500.0,24.2782,24.2782,24.2584,24.2584,3500.0
2024-03-21 12:00:00,24.54,24.54,24.54,24.54,13524.0,24.2683,24.2683,24.2683,24.2683,13524.0
2024-03-21 12:30:00,24.54,24.55,24.54,24.55,10931.0,24.2683,24.2782,24.2683,24.2782,10931.0
2024-03-21 13:00:00,24.55,24.55,24.54,24.55,10736.0,24.2782,24.2782,24.2683,24.2782,10736.0
2024-03-21 13:30:00,24.55,24.55,24.53,24.53,2600.0,24.2782,24.2782,24.2584,24.2584,2600.0
2024-03-21 14:00:00,24.54,24.54,24.52,24.52,1500.0,24.2683,24.2683,24.2486,24.2486,1500.0
2024-03-21 14:30:00,24.53,24.54,24.53,24.54,2700.0,24.2584,24.2683,24.2584,24.2683,2700.0
2024-03-21 15:00:00,24.54,24.54,24.54,24.54,5466.0,24.2683,24.2683,24.2683,24.2683,5466.0
2024-03-21 15:30:00,24.54,24.54,24.52,24.54,39804.0,24.2683,24.2683,24.2486,24.2683,39804.0
2024-03-22 09:30:00,24.16,24.2,24.14,24.18,76804.0,23.8925,23.9321,23.8728,23.9123,76804.0
2024-03-22 10:00:00,24.18,24.18,24.16,24.17,21286.0,23.9123,23.9123,23.8925,23.9024,21286.0
2024-03-22 10:30:00,24.17,24.18,24.17,24.18,8081.0,23.9024,23.9123,23.9024,23.9123,8081.0
2024-03-22 11:00:00,24.18,24.2,24.18,24.2,8949.0,23.9123,23.9321,23.9123,23.9321,8949.0
2024-03-22 11:30:00,24.2,24.2,24.17,24.17,10267.0,23.9321,23.9321,23.9024,23.9024,10267.0
2024-03-22 12:00:00,24.18,24.18,24.16,24.16,26903.0,23.9123,23.9123,23.8925,23.8925,26903.0
2024-03-22 12:30:00,24.16,24.16,24.16,24.16,4759.0,23.8925,23.8925,23.8925,23.8925,4759.0
2024-03-22 13:00:00,24.16,24.16,24.16,24.16,10433.0,23.8925,23.8925,23.8925,23.8925,10433.0
2024-03-22 13:30:00,24.16,24.16,24.16,24.16,1746.0,23.8925,23.8925,23.8925,23.8925,1746.0
2024-03-22 14:00:00,24.16,24.16,24.15,24.15,13367.0,23.8925,23.8925,23.8826,23.8826,13367.0
2024-03-22 14:30:00,24.14,24.14,24.14,24.14,649.0,23.8728,23.8728,23.8728,23.8728,649.0
2024-03-22 15:00:00,24.14,24.15,24.14,24.14,11465.0,23.8728,23.8826,23.8728,23.8728,11465.0
2024-03-22 15:30:00,24.14,24.16,24.14,24.14,75876.0,23.8728,23.8925,23.8728,23.8728,75876.0
2024-03-25 09:30:00,24.11,24.17,24.11,24.14,27442.0,23.8431,23.9024,23.8431,23.8728,27442.0
2024-03-25 10:00:00,24.14,24.14,24.14,24.14,10100.0,23.8728,23.8728,23.8728,23.8728,10100.0
2024-03-25 10:30:00,24.14,24.14,24.14,24.14,2016.0,23.8728,23.8728,23.8728,23.8728,2016.0
2024-03-25 11:00:00,24.14,24.14,24.14,24.14,1929.0,23.8728,23.8728,23.8728,23.8728,1929.0
2024-03-25 11:30:00,24.14,24.14,24.14,24.14,5557.0,23.8728,23.8728,23.8728,23.8728,5557.0
2024-03-25 12:00:00,24.14,24.14,24.14,24.14,1400.0,23.8728,23.8728,23.8728,23.8728,1400.0
2024-03-25 12:30:00,24.14,24.14,24.14,24.14,2944.0,23.8728,23.8728,23.8728,23.8728,2944.0
2024-03-25 13:00:00,24.14,24.14,24.14,24.14,1342.0,23.8728,23.8728,23.8728,23.8728,1342.0
2024-03-25 13:30:00,24.14,24.14,24.14,24.14,1200.0,23.8728,23.8728,23.8728,23.8728,1200.0
2024-03-25 14:00:00,24.14,24.14,24.14,24.14,18689.0,23.8728,23.8728,23.8728,23.8728,18689.0
2024-03-25 14:30:00,24.14,24.14,24.14,24.14,2010.0,23.8728,23.8728,23.8728,23.8728,2010.0
2024-03-25 15:00:00,24.14,24.15,24.14,24.15,4917.0,23.8728,23.8826,23.8728,23.8826,4917.0
2024-03-25 15:30:00,24.15,24.16,24.14,24.14,62237.0,23.8826,23.8925,23.8728,23.8728,62237.0
2024-03-26 09:30:00,24.21,24.22,24.2,24.21,40991.0,23.942,23.9519,23.9321,23.942,40991.0
2024-03-26 10:00:00,24.21,24.21,24.19,24.19,7900.0,23.942,23.942,23.9222,23.9222,7900.0
2024-03-26 10:30:00,24.18,24.2,24.18,24.2,1654.0,23.9123,23.9321,23.9123,23.9321,1654.0
2024-03-26 11:00:00,24.2,24.2,24.18,24.18,3990.0,23.9321,23.9321,23.9123,23.9123,3990.0
2024-03-26 11:30:00,24.18,24.18,24.18,24.18,1200.0,23.9123,23.9123,23.9123,23.9123,1200.0
2024-03-26 12:00:00,24.19,24.2,24.19,24.2,2985.0,23.9222,23.9321,23.9222,23.9321,2985.0
2024-03-26 12:30:00,24.2,24.2,24.2,24.2,5300.0,23.9321,23.9321,23.9321,23.9321,5300.0
2024-03-26 13:00:00,24.2,24.2,24.2,24.2,300.0,23.9321,23.9321,23.9321,23.9321,300.0
2024-03-26 13:30:00,24.2,24.2,24.2,24.2,2990.0,23.9321,23.9321,23.9321,23.9321,2990.0
2024-03-26 14:00:00,24.2,24.2,24.2,24.2,1600.0,23.9321,23.9321,23.9321,23.9321,1600.0
2024-03-26 14:30:00,24.2,24.2,24.2,24.2,400.0,23.9321,23.9321,23.9321,23.9321,400.0
2024-03-26 15:00:00,24.2,24.2,24.2,24.2,1400.0,23.9321,23.9321,23.9321,23.9321,1400.0
2024-03-26 15:30:00,24.2,24.21,24.2,24.21,33745.0,23.9321,23.942,23.9321,23.942,33745.0
2024-03-27 09:30:00,23.88,23.92,23.87,23.92,87729.0,23.6156,23.6552,23.6057,23.6552,87729.0
2024-03-27 10:00:00,23.91,23.94,23.91,23.93,132786.0,23.6453,23.675,23.6453,23.6651,132786.0
2024-03-27 10:30:00,23.93,23.94,23.93,23.94,30899.0,23.6651,23.675,23.6651,23.675,30899.0
2024-03-27 11:00:00,23.95,23.95,23.94,23.94,15100.0,23.6849,23.6849,23.675,23.675,15100.0
2024-03-27 11:30:00,23.95,23.95,23.94,23.94,16905.0,23.6849,23.6849,23.675,23.675,16905.0
2024-03-27 12:00:00,23.93,23.93,23.93,23.93,3800.0,23.6651,23.6651,23.6651,23.6651,3800.0
2024-03-27 12:30:00,23.93,23.93,23.93,23.93,2562.0,23.6651,23.6651,23.6651,23.6651,2562.0
2024-03-27 13:00:00,23.93,23.93,23.93,23.93,4880.0,23.6651,23.6651,23.6651,23.6651,4880.0
2024-03-27 13:30:00,23.93,23.93,23.93,23.93,2000.0,23.6651,23.6651,23.6651,23.6651,2000.0
2024-03-27 14:00:00,23.93,23.93,23.93,23.93,6600.0,23.6651,23.6651,23.6651,23.6651,6600.0
2024-03-27 14:30:00,23.93,23.93,23.93,23.93,1400.0,23.6651,23.6651,23.6651,23.6651,1400.0
2024-03-27 15:00:00,23.93,23.93,23.93,23.93,4500.0,23.6651,23.6651,23.6651,23.6651,4500.0
2024-03-27 15:30:00,23.93,23.97,23.93,23.96,109554.0,23.6651,23.7046,23.6651,23.6948,109554.0
2024-03-28 09:30:00,24.1,24.14,24.1,24.13,133926.0,23.8332,23.8728,23.8332,23.8629,133926.0
2024-03-28 10:00:00,24.13,24.14,24.11,24.11,26662.0,23.8629,23.8728,23.8431,23.8431,26662.0
2024-03-28 10:30:00,24.12,24.14,24.12,24.14,8875.0,23.853,23.8728,23.853,23.8728,8875.0
2024-03-28 11:00:00,24.14,24.16,24.14,24.16,9099.0,23.8728,23.8925,23.8728,23.8925,9099.0
2024-03-28 11:30:00,24.15,24.15,24.12,24.12,8589.0,23.8826,23.8826,23.853,23.853,8589.0
2024-03-28 12:00:00,24.11,24.12,24.11,24.12,7305.0,23.8431,23.853,23.8431,23.853,7305.0
2024-03-28 12:30:00,24.13,24.13,24.11,24.11,5025.0,23.8629,23.8629,23.8431,23.8431,5025.0
2024-03-28 13:00:00,24.11,24.11,24.09,24.09,35100.0,23.8431,23.8431,23.8233,23.8233,35100.0
2024-03-28 13:30:00,24.09,24.09,24.09,24.09,900.0,23.8233,23.8233,23.8233,23.8233,900.0
2024-03-28 14:00:00,24.09,24.09,24.09,24.09,1400.0,23.8233,23.8233,23.8233,23.8233,1400.0
2024-03-28 14:30:00,24.09,24.09,24.09,24.09,4800.0,23.8233,23.8233,23.8233,23.8233,4800.0
2024-03-28 15:00:00,24.09,24.09,24.09,24.09,2500.0,23.8233,23.8233,23.8233,23.8233,2500.0
2024-03-28 15:30:00,24.09,24.09,24.07,24.07,35639.0,23.8233,23.8233,23.8035,23.8035,35639.0
2024-04-01 09:30:00,24.5,24.57,24.5,24.57,137027.0,24.2288,24.298,24.2288,24.298,137027.0
2024-04-01 10:00:00,24.56,24.56,24.52,24.52,18934.0,24.2881,24.2881,24.2486,24.2486,18934.0
2024-04-01 10:30:00,24.52,24.52,24.52,24.52,12706.0,24.2486,24.2486,24.2486,24.2486,12706.0
2024-04-01 11:00:00,24.51,24.51,24.46,24.47,28601.0,24.2387,24.2387,24.1892,24.1991,28601.0
2024-04-01 11:30:00,24.48,24.48,24.47,24.47,1431.0,24.209,24.209,24.1991,24.1991,1431.0
2024-04-01 12:00:00,24.48,24.48,24.48,24.48,5046.0,24.209,24.209,24.209,24.209,5046.0
2024-04-01 12:30:00,24.48,24.48,24.48,24.48,2500.0,24.209,24.209,24.209,24.209,2500.0
2024-04-01 13:00:00,24.48,24.49,24.48,24.49,4800.0,24.209,24.2189,24.209,24.2189,4800.0
2024-04-01 13:30:00,24.48,24.5,24.48,24.5,24897.0,24.209,24.2288,24.209,24.2288,24897.0
2024-04-01 14:00:00,24.5,24.51,24.5,24.51,7414.0,24.2288,24.2387,24.2288,24.2387,7414.0
2024-04-01 14:30:00,24.5,24.51,24.5,24.51,700.0,24.2288,24.2387,24.2288,24.2387,700.0
2024-04-01 15:00:00,24.5,24.51,24.5,24.51,11397.0,24.2288,24.2387,24.2288,24.2387,11397.0
2024-04-01 15:30:00,24.51,24.53,24.5,24.52,105395.0,24.2387,24.2584,24.2288,24.2486,105395.0
2024-04-02 09:30:00,24.44,24.5,24.44,24.5,51046.0,24.1694,24.2288,24.1694,24.2288,51046.0
2024-04-02 10:00:00,24.5,24.55,24.5,24.55,51377.0,24.2288,24.2782,24.2288,24.2782,51377.0
2024-04-02 10:30:00,24.55,24.55,24.52,24.52,26398.0,24.2782,24.2782,24.2486,24.2486,26398.0
2024-04-02 11:00:00,24.52,24.54,24.52,24.54,39090.0,24.2486,24.2683,24.2486,24.2683,39090.0
2024-04-02 11:30:00,24.53,24.53,24.52,24.52,15500.0,24.2584,24.2584,24.2486,24.2486,15500.0
2024-04-02 12:00:00,24.52,24.52,24.51,24.52,993.0,24.2486,24.2486,24.2387,24.2486,993.0
2024-04-02 12:30:00,24.52,24.52,24.52,24.52,8000.0,24.2486,24.2486,24.2486,24.2486,8000.0
2024-04-02 13:00:00,24.52,24.52,24.52,24.52,6800.0,24.2486,24.2486,24.2486,24.2486,6800.0
2024-04-02 13:30:00,24.52,24.52,24.52,24.52,6248.0,24.2486,24.2486,24.2486,24.2486,6248.0
2024-04-02 14:00:00,24.52,24.53,24.52,24.52,54309.0,24.2486,24.2584,24.2486,24.2486,54309.0
2024-04-02 14:30:00,24.52,24.52,24.5,24.5,90291.0,24.2486,24.2486,24.2288,24.2288,90291.0
2024-04-02 15:00:00,24.5,24.51,24.5,24.5,17119.0,24.2288,24.2387,24.2288,24.2288,17119.0
2024-04-02 15:30:00,24.5,24.51,24.5,24.51,106099.0,24.2288,24.2387,24.2288,24.2387,106099.0
2024-04-03 09:30:00,24.42,24.46,24.4,24.41,86752.0,24.1497,24.1892,24.1299,24.1398,86752.0
2024-04-03 10:00:00,24.43,24.47,24.43,24.44,14148.0,24.1595,24.1991,24.1595,24.1694,14148.0
2024-04-03 10:30:00,24.43,24.46,24.43,24.46,7300.0,24.1595,24.1892,24.1595,24.1892,7300.0
2024-04-03 11:00:00,24.48,24.5,24.48,24.49,15157.0,24.209,24.2288,24.209,24.2189,15157.0
2024-04-03 11:30:00,24.48,24.5,24.48,24.5,2500.0,24.209,24.2288,24.209,24.2288,2500.0
2024-04-03 12:00:00,24.49,24.5,24.48,24.49,23117.0,24.2189,24.2288,24.209,24.2189,23117.0
2024-04-03 12:30:00,24.5,24.5,24.48,24.5,37790.0,24.2288,24.2288,24.209,24.2288,37790.0
2024-04-03 13:00:00,24.49,24.5,24.49,24.5,5300.0,24.2189,24.2288,24.2189,24.2288,5300.0
2024-04-03 13:30:00,24.5,24.5,24.5,24.5,0.0,24.2288,24.2288,24.2288,24.2288,0.0
2024-04-03 14:00:00,24.5,24.52,24.5,24.5,10229.0,24.2288,24.2486,24.2288,24.2288,10229.0
2024-04-03 14:30:00,24.5,24.5,24.5,24.5,5198.0,24.2288,24.2288,24.2288,24.2288,5198.0
2024-04-03 15:00:00,24.5,24.5,24.48,24.48,4549.0,24.2288,24.2288,24.209,24.209,4549.0
2024-04-03 15:30:00,24.48,24.5,24.47,24.47,67934.0,24.209,24.2288,24.1991,24.1991,67934.0
2024-04-04 09:30:00,24.61,24.62,24.58,24.62,29517.0,24.3376,24.3474,24.3079,24.3474,29517.0
2024-04-04 10:00:00,24.61,24.62,24.61,24.61,49906.0,24.3376,24.3474,24.3376,24.3376,49906.0
2024-04-04 10:30:00,24.61,24.61,24.61,24.61,9050.0,24.3376,24.3376,24.3376,24.3376,9050.0
2024-04-04 11:00:00,24.61,24.61,24.61,24.61,5400.0,24.3376,24.3376,24.3376,24.3376,5400.0
2024-04-04 11:30:00,24.61,24.62,24.61,24.62,300.0,24.3376,24.3474,24.3376,24.3474,300.0
2024-04-04 12:00:00,24.62,24.63,24.62,24.63,13562.0,24.3474,24.3573,24.3474,24.3573,13562.0
2024-04-04 12:30:00,24.63,24.63,24.63,24.63,1700.0,24.3573,24.3573,24.3573,24.3573,1700.0
2024-04-04 13:00:00,24.62,24.62,24.62,24.62,6504.0,24.3474,24.3474,24.3474,24.3474,6504.0
2024-04-04 13:30:00,24.61,24.61,24.61,24.61,11683.0,24.3376,24.3376,24.3376,24.3376,11683.0
2024-04-04 14:00:00,24.61,24.61,24.59,24.59,34980.0,24.3376,24.3376,24.3178,24.3178,34980.0
2024-04-04 14:30:00,24.59,24.59,24.55,24.55,33897.0,24.3178,24.3178,24.2782,24.2782,33897.0
2024-04-04 15:00:00,24.55,24.55,24.52,24.52,142747.0,24.2782,24.2782,24.2486,24.2486,142747.0
2024-04-04 15:30:00,24.52,24.52,24.5,24.52,187945.0,24.2486,24.2486,24.2288,24.2486,187945.0
2024-04-05 09:30:00,24.43,24.44,24.38,24.38,63612.0,24.1595,24.1694,24.1101,24.1101,63612.0
2024-04-05 10:00:00,24.38,24.39,24.36,24.36,37565.0,24.1101,24.12,24.0903,24.0903,37565.0
2024-04-05 10:30:00,24.36,24.36,24.35,24.36,67902.0,24.0903,24.0903,24.0804,24.0903,67902.0
2024-04-05 11:00:00,24.36,24.38,24.36,24.38,44746.0,24.0903,24.1101,24.0903,24.1101,44746.0
2024-04-05 11:30:00,24.37,24.4,24.37,24.4,21953.0,24.1002,24.1299,24.1002,24.1299,21953.0
2024-04-05 12:00:00,24.4,24.41,24.4,24.41,7400.0,24.1299,24.1398,24.1299,24.1398,7400.0
2024-04-05 12:30:00,24.41,24.41,24.41,24.41,6400.0,24.1398,24.1398,24.1398,24.1398,6400.0
2024-04-05 13:00:00,24.42,24.43,24.42,24.42,9618.0,24.1497,24.1595,24.1497,24.1497,9618.0
2024-04-05 13:30:00,24.42,24.42,24.41,24.41,9601.0,24.1497,24.1497,24.1398,24.1398,9601.0
2024-04-05 14:00:00,24.41,24.41,24.41,24.41,26836.0,24.1398,24.1398,24.1398,24.1398,26836.0
2024-04-05 14:30:00,24.41,24.43,24.41,24.41,34285.0,24.1398,24.1595,24.1398,24.1398,34285.0
2024-04-05 15:00:00,24.41,24.42,24.41,24.41,9000.0,24.1398,24.1497,24.1398,24.1398,9000.0
2024-04-05 15:30:00,24.41,24.41,24.39,24.4,107346.0,24.1398,24.1398,24.12,24.1299,107346.0
2024-04-08 09:30:00,24.3,24.33,24.26,24.31,75132.0,24.031,24.0607,23.9914,24.0409,75132.0
2024-04-08 10:00:00,24.3,24.3,24.26,24.27,160990.0,24.031,24.031,23.9914,24.0013,160990.0
2024-04-08 10:30:00,24.27,24.27,24.26,24.26,128176.0,24.0013,24.0013,23.9914,23.9914,128176.0
2024-04-08 11:00:00,24.27,24.27,24.26,24.26,151445.0,24.0013,24.0013,23.9914,23.9914,151445.0
2024-04-08 11:30:00,24.27,24.27,24.24,24.25,158351.0,24.0013,24.0013,23.9717,23.9815,158351.0
2024-04-08 12:00:00,24.25,24.25,24.22,24.23,147948.0,23.9815,23.9815,23.9519,23.9618,147948.0
2024-04-08 12:30:00,24.23,24.23,24.22,24.23,101928.0,23.9618,23.9618,23.9519,23.9618,101928.0
2024-04-08 13:00:00,24.23,24.23,24.21,24.21,92664.0,23.9618,23.9618,23.942,23.942,92664.0
2024-04-08 13:30:00,24.21,24.21,24.21,24.21,48898.0,23.942,23.942,23.942,23.942,48898.0
2024-04-08 14:00:00,24.21,24.21,24.2,24.21,81623.0,23.942,23.942,23.9321,23.942,81623.0
2024-04-08 14:30:00,24.21,24.22,24.21,24.21,4151.0,23.942,23.9519,23.942,23.942,4151.0
2024-04-08 15:00:00,24.21,24.23,24.21,24.23,117895.0,23.942,23.9618,23.942,23.9618,117895.0
2024-04-08 15:30:00,24.23,24.23,24.22,24.23,219157.0,23.9618,23.9618,23.9519,23.9618,219157.0
2024-04-09 09:30:00,24.22,24.27,24.22,24.25,87950.0,23.9519,24.0013,23.9519,23.9815,87950.0
2024-04-09 10:00:00,24.25,24.25,24.25,24.25,52541.0,23.9815,23.9815,23.9815,23.9815,52541.0
2024-04-09 10:30:00,24.24,24.24,24.2,24.21,19654.0,23.9717,23.9717,23.9321,23.942,19654.0
2024-04-09 11:00:00,24.21,24.23,24.21,24.22,11804.0,23.942,23.9618,23.942,23.9519,11804.0
2024-04-09 11:30:00,24.22,24.23,24.22,24.22,14583.0,23.9519,23.9618,23.9519,23.9519,14583.0
2024-04-09 12:00:00,24.21,24.23,24.21,24.23,25202.0,23.942,23.9618,23.942,23.9618,25202.0
2024-04-09 12:30:00,24.23,24.23,24.23,24.23,16800.0,23.9618,23.9618,23.9618,23.9618,16800.0
2024-04-09 13:00:00,24.23,24.23,24.22,24.23,26300.0,23.9618,23.9618,23.9519,23.9618,26300.0
2024-04-09 13:30:00,24.23,24.23,24.23,24.23,300.0,23.9618,23.9618,23.9618,23.9618,300.0
2024-04-09 14:00:00,24.23,24.25,24.23,24.25,21749.0,23.9618,23.9815,23.9618,23.9815,21749.0
2024-04-09 14:30:00,24.25,24.25,24.25,24.25,4169.0,23.9815,23.9815,23.9815,23.9815,4169.0
2024-04-09 15:00:00,24.25,24.26,24.25,24.26,30300.0,23.9815,23.9914,23.9815,23.9914,30300.0
2024-04-09 15:30:00,24.27,24.28,24.25,24.27,115483.0,24.0013,24.0112,23.9815,24.0013,115483.0
2024-04-10 09:30:00,23.81,23.87,23.79,23.82,109916.0,23.5464,23.6057,23.5266,23.5563,109916.0
2024-04-10 10:00:00,23.82,23.85,23.8,23.84,47746.0,23.5563,23.586,23.5365,23.5761,47746.0
2024-04-10 10:30:00,23.83,23.85,23.82,23.82,70430.0,23.5662,23.586,23.5563,23.5563,70430.0
2024-04-10 11:00:00,23.82,23.82,23.79,23.81,116629.0,23.5563,23.5563,23.5266,23.5464,116629.0
2024-04-10 11:30:00,23.81,23.81,23.8,23.81,42500.0,23.5464,23.5464,23.5365,23.5464,42500.0
2024-04-10 12:00:00,23.81,23.81,23.81,23.81,2940.0,23.5464,23.5464,23.5464,23.5464,2940.0
2024-04-10 12:30:00,23.81,23.82,23.81,23.82,3801.0,23.5464,23.5563,23.5464,23.5563,3801.0
2024-04-10 13:00:00,23.82,23.83,23.8,23.82,46577.0,23.5563,23.5662,23.5365,23.5563,46577.0
2024-04-10 13:30:00,23.82,23.82,23.8,23.82,35723.0,23.5563,23.5563,23.5365,23.5563,35723.0
2024-04-10 14:00:00,23.82,23.83,23.8,23.81,29782.0,23.5563,23.5662,23.5365,23.5464,29782.0
2024-04-10 14:30:00,23.8,23.82,23.8,23.8,5766.0,23.5365,23.5563,23.5365,23.5365,5766.0
2024-04-10 15:00:00,23.8,23.82,23.8,23.82,21834.0,23.5365,23.5563,23.5365,23.5563,21834.0
2024-04-10 15:30:00,23.82,23.86,23.81,23.84,152540.0,23.5563,23.5959,23.5464,23.5761,152540.0
2024-04-11 09:30:00,23.95,23.98,23.91,23.92,50416.0,23.6849,23.7145,23.6453,23.6552,50416.0
2024-04-11 10:00:00,23.91,23.91,23.86,23.86,20199.0,23.6453,23.6453,23.5959,23.5959,20199.0
2024-04-11 10:30:00,23.85,23.86,23.85,23.86,62038.0,23.586,23.5959,23.586,23.5959,62038.0
2024-04-11 11:00:00,23.86,23.86,23.86,23.86,6505.0,23.5959,23.5959,23.5959,23.5959,6505.0
2024-04-11 11:30:00,23.86,23.89,23.86,23.89,53465.0,23.5959,23.6255,23.5959,23.6255,53465.0
2024-04-11 12:00:00,23.89,23.89,23.86,23.86,73969.0,23.6255,23.6255,23.5959,23.5959,73969.0
2024-04-11 12:30:00,23.86,23.87,23.85,23.86,22676.0,23.5959,23.6057,23.586,23.5959,22676.0
2024-04-11 13:00:00,23.86,23.91,23.86,23.89,48218.0,23.5959,23.6453,23.5959,23.6255,48218.0
2024-04-11 13:30:00,23.89,23.9,23.89,23.89,18781.0,23.6255,23.6354,23.6255,23.6255,18781.0
2024-04-11 14:00:00,23.9,23.91,23.9,23.91,33331.0,23.6354,23.6453,23.6354,23.6453,33331.0
2024-04-11 14:30:00,23.91,23.91,23.89,23.91,119016.0,23.6453,23.6453,23.6255,23.6453,119016.0
2024-04-11 15:00:00,23.91,23.91,23.91,23.91,2400.0,23.6453,23.6453,23.6453,23.6453,2400.0
2024-04-11 15:30:00,23.91,23.93,23.91,23.92,43180.0,23.6453,23.6651,23.6453,23.6552,43180.0
2024-04-12 09:30:00,23.7,23.7,23.63,23.63,104431.0,23.4376,23.4376,23.3684,23.3684,104431.0
2024-04-12 10:00:00,23.62,23.62,23.59,23.59,26342.0,23.3585,23.3585,23.3288,23.3288,26342.0
2024-04-12 10:30:00,23.59,23.61,23.59,23.61,73768.0,23.3288,23.3486,23.3288,23.3486,73768.0
2024-04-12 11:00:00,23.6,23.63,23.59,23.62,53369.0,23.3387,23.3684,23.3288,23.3585,53369.0
2024-04-12 11:30:00,23.63,23.64,23.63,23.63,16541.0,23.3684,23.3783,23.3684,23.3684,16541.0
2024-04-12 12:00:00,23.63,23.63,23.61,23.61,25748.0,23.3684,23.3684,23.3486,23.3486,25748.0
2024-04-12 12:30:00,23.61,23.61,23.61,23.61,7257.0,23.3486,23.3486,23.3486,23.3486,7257.0
2024-04-12 13:00:00,23.61,23.61,23.61,23.61,27428.0,23.3486,23.3486,23.3486,23.3486,27428.0
2024-04-12 13:30:00,23.6,23.61,23.59,23.61,49607.0,23.3387,23.3486,23.3288,23.3486,49607.0
2024-04-12 14:00:00,23.61,23.61,23.61,23.61,14436.0,23.3486,23.3486,23.3486,23.3486,14436.0
2024-04-12 14:30:00,23.61,23.61,23.59,23.59,39485.0,23.3486,23.3486,23.3288,23.3288,39485.0
2024-04-12 15:00:00,23.59,23.59,23.59,23.59,9509.0,23.3288,23.3288,23.3288,23.3288,9509.0
2024-04-12 15:30:00,23.59,23.61,23.59,23.61,46914.0,23.3288,23.3486,23.3288,23.3486,46914.0
2024-04-15 09:30:00,24.21,24.22,24.18,24.2,119007.0,23.942,23.9519,23.9123,23.9321,119007.0
2024-04-15 10:00:00,24.2,24.2,24.16,24.16,65135.0,23.9321,23.9321,23.8925,23.8925,65135.0
2024-04-15 10:30:00,24.17,24.19,24.17,24.19,42588.0,23.9024,23.9222,23.9024,23.9222,42588.0
2024-04-15 11:00:00,24.18,24.21,24.18,24.21,16579.0,23.9123,23.942,23.9123,23.942,16579.0
2024-04-15 11:30:00,24.21,24.23,24.2,24.23,30778.0,23.942,23.9618,23.9321,23.9618,30778.0
2024-04-15 12:00:00,24.23,24.23,24.2,24.2,10436.0,23.9618,23.9618,23.9321,23.9321,10436.0
2024-04-15 12:30:00,24.2,24.2,24.19,24.2,25491.0,23.9321,23.9321,23.9222,23.9321,25491.0
2024-04-15 13:00:00,24.19,24.19,24.16,24.16,24255.0,23.9222,23.9222,23.8925,23.8925,24255.0
2024-04-15 13:30:00,24.16,24.16,24.12,24.15,184977.0,23.8925,23.8925,23.853,23.8826,184977.0
2024-04-15 14:00:00,24.15,24.15,24.14,24.14,34944.0,23.8826,23.8826,23.8728,23.8728,34944.0
2024-04-15 14:30:00,24.15,24.15,24.14,24.15,21602.0,23.8826,23.8826,23.8728,23.8826,21602.0
2024-04-15 15:00:00,24.15,24.15,24.14,24.14,24023.0,23.8826,23.8826,23.8728,23.8728,24023.0
2024-04-15 15:30:00,24.14,24.18,24.14,24.18,157416.0,23.8728,23.9123,23.8728,23.9123,157416.0
2024-04-16 09:30:00,23.92,23.92,23.88,23.9,113832.0,23.6552,23.6552,23.6156,23.6354,113832.0
2024-04-16 10:00:00,23.9,23.94,23.89,23.93,55908.0,23.6354,23.675,23.6255,23.6651,55908.0
2024-04-16 10:30:00,23.93,23.95,23.93,23.95,31713.0,23.6651,23.6849,23.6651,23.6849,31713.0
2024-04-16 11:00:00,23.95,23.96,23.95,23.96,45647.0,23.6849,23.6948,23.6849,23.6948,45647.0
2024-04-16 11:30:00,23.96,23.97,23.96,23.96,19113.0,23.6948,23.7046,23.6948,23.6948,19113.0
2024-04-16 12:00:00,23.96,23.98,23.96,23.97,27403.0,23.6948,23.7145,23.6948,23.7046,27403.0
2024-04-16 12:30:00,23.96,23.97,23.96,23.97,30101.0,23.6948,23.7046,23.6948,23.7046,30101.0
2024-04-16 13:00:00,23.98,23.98,23.98,23.98,16911.0,23.7145,23.7145,23.7145,23.7145,16911.0
2024-04-16 13:30:00,23.97,23.98,23.95,23.96,28360.0,23.7046,23.7145,23.6849,23.6948,28360.0
2024-04-16 14:00:00,23.96,24.0,23.96,23.97,22271.0,23.6948,23.7343,23.6948,23.7046,22271.0
2024-04-16 14:30:00,23.98,23.99,23.98,23.98,10712.0,23.7145,23.7244,23.7145,23.7145,10712.0
2024-04-16 15:00:00,23.98,23.98,23.97,23.98,40886.0,23.7145,23.7145,23.7046,23.7145,40886.0
2024-04-16 15:30:00,23.98,23.98,23.95,23.98,145245.0,23.7145,23.7145,23.6849,23.7145,145245.0
2024-04-17 09:30:00,24.37,24.39,24.34,24.34,65423.0,24.1002,24.12,24.0705,24.0705,65423.0
2024-04-17 10:00:00,24.33,24.33,24.32,24.32,46281.0,24.0607,24.0607,24.0508,24.0508,46281.0
2024-04-17 10:30:00,24.32,24.33,24.32,24.32,11930.0,24.0508,24.0607,24.0508,24.0508,11930.0
2024-04-17 11:00:00,24.32,24.32,24.3,24.3,72949.0,24.0508,24.0508,24.031,24.031,72949.0
2024-04-17 11:30:00,24.3,24.3,24.3,24.3,14919.0,24.031,24.031,24.031,24.031,14919.0
2024-04-17 12:00:00,24.29,24.29,24.28,24.29,19499.0,24.0211,24.0211,24.0112,24.0211,19499.0
2024-04-17 12:30:00,24.3,24.34,24.3,24.33,88682.0,24.031,24.0705,24.031,24.0607,88682.0
2024-04-17 13:00:00,24.34,24.38,24.34,24.37,112758.0,24.0705,24.1101,24.0705,24.1002,112758.0
2024-04-17 13:30:00,24.37,24.39,24.36,24.39,5059.0,24.1002,24.12,24.0903,24.12,5059.0
2024-04-17 14:00:00,24.39,24.41,24.39,24.39,143720.0,24.12,24.1398,24.12,24.12,143720.0
2024-04-17 14:30:00,24.39,24.39,24.37,24.37,30136.0,24.12,24.12,24.1002,24.1002,30136.0
2024-04-17 15:00:00,24.37,24.38,24.36,24.36,36727.0,24.1002,24.1101,24.0903,24.0903,36727.0
2024-04-17 15:30:00,24.36,24.36,24.34,24.34,36715.0,24.0903,24.0903,24.0705,24.0705,36715.0
2024-04-18 09:30:00,24.36,24.43,24.36,24.41,47564.0,24.0903,24.1595,24.0903,24.1398,47564.0
2024-04-18 10:00:00,24.41,24.42,24.39,24.41,27923.0,24.1398,24.1497,24.12,24.1398,27923.0
2024-04-18 10:30:00,24.41,24.43,24.41,24.42,18178.0,24.1398,24.1595,24.1398,24.1497,18178.0
2024-04-18 11:00:00,24.42,24.46,24.42,24.45,8134.0,24.1497,24.1892,24.1497,24.1793,8134.0
2024-04-18 11:30:00,24.44,24.44,24.43,24.43,10566.0,24.1694,24.1694,24.1595,24.1595,10566.0
2024-04-18 12:00:00,24.44,24.45,24.43,24.43,8742.0,24.1694,24.1793,24.1595,24.1595,8742.0
2024-04-18 12:30:00,24.43,24.43,24.42,24.42,23082.0,24.1595,24.1595,24.1497,24.1497,23082.0
2024-04-18 13:00:00,24.42,24.42,24.39,24.4,11367.0,24.1497,24.1497,24.12,24.1299,11367.0
2024-04-18 13:30:00,24.4,24.4,24.4,24.4,1300.0,24.1299,24.1299,24.1299,24.1299,1300.0
2024-04-18 14:00:00,24.4,24.43,24.4,24.43,58717.0,24.1299,24.1595,24.1299,24.1595,58717.0
2024-04-18 14:30:00,24.42,24.42,24.42,24.42,46476.0,24.1497,24.1497,24.1497,24.1497,46476.0
2024-04-18 15:00:00,24.41,24.42,24.41,24.42,4005.0,24.1398,24.1497,24.1398,24.1497,4005.0
2024-04-18 15:30:00,24.41,24.41,24.38,24.38,111275.0,24.1398,24.1398,24.1101,24.1101,111275.0
2024-04-19 09:30:00,24.22,24.28,24.22,24.25,70534.0,23.9519,24.0112,23.9519,23.9815,70534.0
2024-04-19 10:00:00,24.25,24.26,24.23,24.26,42038.0,23.9815,23.9914,23.9618,23.9914,42038.0
2024-04-19 10:30:00,24.26,24.27,24.25,24.25,40459.0,23.9914,24.0013,23.9815,23.9815,40459.0
2024-04-19 11:00:00,24.25,24.27,24.25,24.26,18578.0,23.9815,24.0013,23.9815,23.9914,18578.0
2024-04-19 11:30:00,24.25,24.25,24.23,24.23,25440.0,23.9815,23.9815,23.9618,23.9618,25440.0
2024-04-19 12:00:00,24.24,24.24,24.22,24.22,20659.0,23.9717,23.9717,23.9519,23.9519,20659.0
2024-04-19 12:30:00,24.21,24.23,24.21,24.23,22897.0,23.942,23.9618,23.942,23.9618,22897.0
2024-04-19 13:00:00,24.23,24.23,24.23,24.23,8200.0,23.9618,23.9618,23.9618,23.9618,8200.0
2024-04-19 13:30:00,24.23,24.25,24.23,24.24,24073.0,23.9618,23.9815,23.9618,23.9717,24073.0
2024-04-19 14:00:00,24.24,24.24,24.23,24.23,5835.0,23.9717,23.9717,23.9618,23.9618,5835.0
2024-04-19 14:30:00,24.23,24.23,24.22,24.23,16081.0,23.9618,23.9618,23.9519,23.9618,16081.0
2024-04-19 15:00:00,24.23,24.24,24.23,24.24,20454.0,23.9618,23.9717,23.9618,23.9717,20454.0
2024-04-19 15:30:00,24.23,24.3,24.23,24.29,349141.0,23.9618,24.031,23.9618,24.0211,349141.0
2024-04-22 09:30:00,24.1,24.15,24.1,24.14,46834.0,23.8332,23.8826,23.8332,23.8728,46834.0
2024-04-22 10:00:00,24.14,24.15,24.13,24.15,54509.0,23.8728,23.8826,23.8629,23.8826,54509.0
2024-04-22 10:30:00,24.15,24.17,24.14,24.16,21543.0,23.8826,23.9024,23.8728,23.8925,21543.0
2024-04-22 11:00:00,24.15,24.16,24.14,24.14,14400.0,23.8826,23.8925,23.8728,23.8728,14400.0
2024-04-22 11:30:00,24.14,24.16,24.14,24.16,6598.0,23.8728,23.8925,23.8728,23.8925,6598.0
2024-04-22 12:00:00,24.16,24.16,24.16,24.16,7100.0,23.8925,23.8925,23.8925,23.8925,7100.0
2024-04-22 12:30:00,24.16,24.18,24.16,24.18,2300.0,23.8925,23.9123,23.8925,23.9123,2300.0
2024-04-22 13:00:00,24.18,24.18,24.18,24.18,13519.0,23.9123,23.9123,23.9123,23.9123,13519.0
2024-04-22 13:30:00,24.18,24.2,24.18,24.18,80520.0,23.9123,23.9321,23.9123,23.9123,80520.0
2024-04-22 14:00:00,24.18,24.18,24.18,24.18,200.0,23.9123,23.9123,23.9123,23.9123,200.0
2024-04-22 14:30:00,24.18,24.18,24.18,24.18,5848.0,23.9123,23.9123,23.9123,23.9123,5848.0
2024-04-22 15:00:00,24.18,24.18,24.18,24.18,4100.0,23.9123,23.9123,23.9123,23.9123,4100.0
2024-04-22 15:30:00,24.18,24.18,24.16,24.16,43761.0,23.9123,23.9123,23.8925,23.8925,43761.0
2024-04-23 09:30:00,23.94,23.98,23.92,23.97,245413.0,23.675,23.7145,23.6552,23.7046,245413.0
2024-04-23 10:00:00,23.98,23.98,23.96,23.98,69152.0,23.7145,23.7145,23.6948,23.7145,69152.0
2024-04-23 10:30:00,23.98,23.98,23.95,23.95,49314.0,23.7145,23.7145,23.6849,23.6849,49314.0
2024-04-23 11:00:00,23.95,23.97,23.95,23.97,159028.0,23.6849,23.7046,23.6849,23.7046,159028.0
2024-04-23 11:30:00,23.97,23.97,23.95,23.95,218952.0,23.7046,23.7046,23.6849,23.6849,218952.0
2024-04-23 12:00:00,23.95,23.96,23.95,23.96,114994.0,23.6849,23.6948,23.6849,23.6948,114994.0
2024-04-23 12:30:00,23.96,23.97,23.96,23.96,50740.0,23.6948,23.7046,23.6948,23.6948,50740.0
2024-04-23 13:00:00,23.97,23.98,23.97,23.98,11797.0,23.7046,23.7145,23.7046,23.7145,11797.0
2024-04-23 13:30:00,23.98,23.98,23.98,23.98,5700.0,23.7145,23.7145,23.7145,23.7145,5700.0
2024-04-23 14:00:00,23.98,23.98,23.98,23.98,14901.0,23.7145,23.7145,23.7145,23.7145,14901.0
2024-04-23 14:30:00,23.98,23.98,23.97,23.98,17564.0,23.7145,23.7145,23.7046,23.7145,17564.0
2024-04-23 15:00:00,23.98,23.98,23.97,23.97,1200.0,23.7145,23.7145,23.7046,23.7046,1200.0
2024-04-23 15:30:00,23.98,24.0,23.98,24.0,202919.0,23.7145,23.7343,23.7145,23.7343,202919.0
2024-04-24 09:30:00,24.02,24.02,23.96,23.96,68029.0,23.7541,23.7541,23.6948,23.6948,68029.0
2024-04-24 10:00:00,23.96,23.97,23.96,23.96,17317.0,23.6948,23.7046,23.6948,23.6948,17317.0
2024-04-24 10:30:00,23.96,23.96,23.96,23.96,110429.0,23.6948,23.6948,23.6948,23.6948,110429.0
2024-04-24 11:00:00,23.97,23.98,23.96,23.96,50756.0,23.7046,23.7145,23.6948,23.6948,50756.0
2024-04-24 11:30:00,23.96,23.96,23.95,23.95,58141.0,23.6948,23.6948,23.6849,23.6849,58141.0
2024-04-24 12:00:00,23.95,23.95,23.95,23.95,800.0,23.6849,23.6849,23.6849,23.6849,800.0
2024-04-24 12:30:00,23.95,23.95,23.95,23.95,25285.0,23.6849,23.6849,23.6849,23.6849,25285.0
2024-04-24 13:00:00,23.95,23.98,23.95,23.98,61927.0,23.6849,23.7145,23.6849,23.7145,61927.0
2024-04-24 13:30:00,23.98,23.98,23.98,23.98,7700.0,23.7145,23.7145,23.7145,23.7145,7700.0
2024-04-24 14:00:00,23.98,23.98,23.96,23.96,23900.0,23.7145,23.7145,23.6948,23.6948,23900.0
2024-04-24 14:30:00,23.96,23.96,23.96,23.96,10085.0,23.6948,23.6948,23.6948,23.6948,10085.0
2024-04-24 15:00:00,23.96,23.96,23.95,23.96,12771.0,23.6948,23.6948,23.6849,23.6948,12771.0
2024-04-24 15:30:00,23.96,24.0,23.96,23.99,133667.0,23.6948,23.7343,23.6948,23.7244,133667.0
2024-04-25 09:30:00,24.02,24.04,23.98,24.0,94225.0,23.7541,23.7739,23.7145,23.7343,94225.0
2024-04-25 10:00:00,24.01,24.07,24.01,24.07,26951.0,23.7442,23.8035,23.7442,23.8035,26951.0
2024-04-25 10:30:00,24.07,24.07,24.05,24.05,15510.0,23.8035,23.8035,23.7838,23.7838,15510.0
2024-04-25 11:00:00,24.05,24.08,24.05,24.08,11500.0,23.7838,23.8134,23.7838,23.8134,11500.0
2024-04-25 11:30:00,24.09,24.09,24.08,24.09,14194.0,23.8233,23.8233,23.8134,23.8233,14194.0
2024-04-25 12:00:00,24.09,24.09,24.09,24.09,5200.0,23.8233,23.8233,23.8233,23.8233,5200.0
2024-04-25 12:30:00,24.09,24.11,24.09,24.11,12900.0,23.8233,23.8431,23.8233,23.8431,12900.0
2024-04-25 13:00:00,24.11,24.13,24.11,24.13,8199.0,23.8431,23.8629,23.8431,23.8629,8199.0
2024-04-25 13:30:00,24.13,24.14,24.13,24.14,21032.0,23.8629,23.8728,23.8629,23.8728,21032.0
2024-04-25 14:00:00,24.14,24.14,24.12,24.12,22602.0,23.8728,23.8728,23.853,23.853,22602.0
2024-04-25 14:30:00,24.12,24.12,24.12,24.12,0.0,23.853,23.853,23.853,23.853,0.0
2024-04-25 15:00:00,24.11,24.14,24.11,24.14,37788.0,23.8431,23.8728,23.8431,23.8728,37788.0
2024-04-25 15:30:00,24.14,24.14,24.13,24.14,25326.0,23.8728,23.8728,23.8629,23.8728,25326.0
2024-04-26 09:30:00,24.46,24.53,24.46,24.52,50215.0,24.1892,24.2584,24.1892,24.2486,50215.0
2024-04-26 10:00:00,24.52,24.52,24.5,24.5,23173.0,24.2486,24.2486,24.2288,24.2288,23173.0
2024-04-26 10:30:00,24.49,24.49,24.48,24.49,3655.0,24.2189,24.2189,24.209,24.2189,3655.0
2024-04-26 11:00:00,24.49,24.5,24.48,24.48,33188.0,24.2189,24.2288,24.209,24.209,33188.0
2024-04-26 11:30:00,24.48,24.5,24.48,24.5,49568.0,24.209,24.2288,24.209,24.2288,49568.0
2024-04-26 12:00:00,24.5,24.5,24.5,24.5,14922.0,24.2288,24.2288,24.2288,24.2288,14922.0
2024-04-26 12:30:00,24.5,24.5,24.5,24.5,4627.0,24.2288,24.2288,24.2288,24.2288,4627.0
2024-04-26 13:00:00,24.5,24.5,24.5,24.5,20391.0,24.2288,24.2288,24.2288,24.2288,20391.0
2024-04-26 13:30:00,24.51,24.51,24.5,24.5,14914.0,24.2387,24.2387,24.2288,24.2288,14914.0
2024-04-26 14:00:00,24.5,24.51,24.5,24.5,117876.0,24.2288,24.2387,24.2288,24.2288,117876.0
2024-04-26 14:30:00,24.5,24.52,24.5,24.52,48183.0,24.2288,24.2486,24.2288,24.2486,48183.0
2024-04-26 15:00:00,24.52,24.52,24.52,24.52,18514.0,24.2486,24.2486,24.2486,24.2486,18514.0
2024-04-26 15:30:00,24.52,24.52,24.5,24.51,215938.0,24.2486,24.2486,24.2288,24.2387,215938.0
2024-04-29 09:30:00,24.8,24.84,24.8,24.84,59124.0,24.5255,24.565,24.5255,24.565,59124.0
2024-04-29 10:00:00,24.84,24.84,24.84,24.84,31392.0,24.565,24.565,24.565,24.565,31392.0
2024-04-29 10:30:00,24.84,24.85,24.84,24.85,12199.0,24.565,24.5749,24.565,24.5749,12199.0
2024-04-29 11:00:00,24.85,24.87,24.85,24.87,17296.0,24.5749,24.5947,24.5749,24.5947,17296.0
2024-04-29 11:30:00,24.87,24.87,24.86,24.87,8761.0,24.5947,24.5947,24.5848,24.5947,8761.0
2024-04-29 12:00:00,24.87,24.93,24.87,24.93,35122.0,24.5947,24.654,24.5947,24.654,35122.0
2024-04-29 12:30:00,24.93,24.93,24.93,24.93,6124.0,24.654,24.654,24.654,24.654,6124.0
2024-04-29 13:00:00,24.93,24.93,24.93,24.93,8300.0,24.654,24.654,24.654,24.654,8300.0
2024-04-29 13:30:00,24.93,24.93,24.93,24.93,1600.0,24.654,24.654,24.654,24.654,1600.0
2024-04-29 14:00:00,24.93,24.93,24.92,24.93,38955.0,24.654,24.654,24.6441,24.654,38955.0
2024-04-29 14:30:00,24.92,24.92,24.91,24.91,26841.0,24.6441,24.6441,24.6342,24.6342,26841.0
2024-04-29 15:00:00,24.91,24.93,24.91,24.93,29266.0,24.6342,24.654,24.6342,24.654,29266.0
2024-04-29 15:30:00,24.93,24.93,24.92,24.93,114849.0,24.654,24.654,24.6441,24.654,114849.0
2024-04-30 09:30:00,24.66,24.68,24.65,24.68,32661.0,24.387,24.4068,24.3771,24.4068,32661.0
2024-04-30 10:00:00,24.69,24.7,24.66,24.68,20602.0,24.4167,24.4266,24.387,24.4068,20602.0
2024-04-30 10:30:00,24.68,24.68,24.66,24.66,13175.0,24.4068,24.4068,24.387,24.387,13175.0
2024-04-30 11:00:00,24.66,24.68,24.64,24.65,129667.0,24.387,24.4068,24.3672,24.3771,129667.0
2024-04-30 11:30:00,24.66,24.66,24.64,24.64,109326.0,24.387,24.387,24.3672,24.3672,109326.0
2024-04-30 12:00:00,24.64,24.64,24.64,24.64,9185.0,24.3672,24.3672,24.3672,24.3672,9185.0
2024-04-30 12:30:00,24.64,24.64,24.64,24.64,5700.0,24.3672,24.3672,24.3672,24.3672,5700.0
2024-04-30 13:00:00,24.64,24.64,24.64,24.64,18631.0,24.3672,24.3672,24.3672,24.3672,18631.0
2024-04-30 13:30:00,24.64,24.64,24.64,24.64,11840.0,24.3672,24.3672,24.3672,24.3672,11840.0
2024-04-30 14:00:00,24.64,24.64,24.63,24.63,9094.0,24.3672,24.3672,24.3573,24.3573,9094.0
2024-04-30 14:30:00,24.63,24.64,24.62,24.64,58260.0,24.3573,24.3672,24.3474,24.3672,58260.0
2024-04-30 15:00:00,24.64,24.64,24.64,24.64,26027.0,24.3672,24.3672,24.3672,24.3672,26027.0
2024-04-30 15:30:00,24.64,24.68,24.63,24.65,310699.0,24.3672,24.4068,24.3573,24.3771,310699.0
2024-05-01 09:30:00,24.63,24.69,24.63,24.67,33862.0,24.3573,24.4167,24.3573,24.3969,33862.0
2024-05-01 10:00:00,24.67,24.68,24.66,24.68,31202.0,24.3969,24.4068,24.387,24.4068,31202.0
2024-05-01 10:30:00,24.68,24.7,24.67,24.7,63768.0,24.4068,24.4266,24.3969,24.4266,63768.0
2024-05-01 11:00:00,24.69,24.69,24.68,24.68,21925.0,24.4167,24.4167,24.4068,24.4068,21925.0
2024-05-01 11:30:00,24.69,24.7,24.68,24.68,25756.0,24.4167,24.4266,24.4068,24.4068,25756.0
2024-05-01 12:00:00,24.68,24.68,24.67,24.67,4898.0,24.4068,24.4068,24.3969,24.3969,4898.0
2024-05-01 12:30:00,24.68,24.68,24.66,24.66,6236.0,24.4068,24.4068,24.387,24.387,6236.0
2024-05-01 13:00:00,24.66,24.66,24.65,24.66,28500.0,24.387,24.387,24.3771,24.387,28500.0
2024-05-01 13:30:00,24.66,24.68,24.66,24.68,10921.0,24.387,24.4068,24.387,24.4068,10921.0
2024-05-01 14:00:00,24.67,24.71,24.67,24.7,70506.0,24.3969,24.4364,24.3969,24.4266,70506.0
2024-05-01 14:30:00,24.69,24.77,24.65,24.75,82934.0,24.4167,24.4958,24.3771,24.476,82934.0
2024-05-01 15:00:00,24.75,24.76,24.7,24.73,62797.0,24.476,24.4859,24.4266,24.4562,62797.0
2024-05-01 15:30:00,24.72,24.73,24.66,24.66,121086.0,24.4463,24.4562,24.387,24.387,121086.0
2024-05-02 09:30:00,24.97,25.05,24.97,25.02,102269.0,24.6936,24.7727,24.6936,24.743,102269.0
2024-05-02 10:00:00,25.01,25.03,24.98,25.03,36038.0,24.7331,24.7529,24.7035,24.7529,36038.0
2024-05-02 10:30:00,25.03,25.09,25.03,25.09,64812.0,24.7529,24.8122,24.7529,24.8122,64812.0
2024-05-02 11:00:00,25.08,25.11,25.07,25.11,35946.0,24.8024,24.832,24.7925,24.832,35946.0
2024-05-02 11:30:00,25.11,25.18,25.11,25.17,58174.0,24.832,24.9012,24.832,24.8914,58174.0
2024-05-02 12:00:00,25.17,25.19,25.15,25.19,45426.0,24.8914,24.9111,24.8716,24.9111,45426.0
2024-05-02 12:30:00,25.19,25.21,25.19,25.2,51978.0,24.9111,24.9309,24.9111,24.921,51978.0
2024-05-02 13:00:00,25.21,25.25,25.21,25.25,42185.0,24.9309,24.9705,24.9309,24.9705,42185.0
2024-05-02 13:30:00,25.25,25.3,25.25,25.29,43967.0,24.9705,25.0199,24.9705,25.01,43967.0
2024-05-02 14:00:00,25.3,25.36,25.3,25.3,54922.0,25.0199,25.0793,25.0199,25.0199,54922.0
2024-05-02 14:30:00,25.3,25.34,25.3,25.34,89361.0,25.0199,25.0595,25.0199,25.0595,89361.0
2024-05-02 15:00:00,25.34,25.34,25.3,25.34,184073.0,25.0595,25.0595,25.0199,25.0595,184073.0
2024-05-02 15:30:00,25.34,25.34,25.31,25.32,224235.0,25.0595,25.0595,25.0298,25.0397,224235.0
2024-05-03 09:30:00,25.43,25.44,25.38,25.39,110559.0,25.1485,25.1584,25.099,25.1089,110559.0
2024-05-03 10:00:00,25.4,25.44,25.32,25.32,109256.0,25.1188,25.1584,25.0397,25.0397,109256.0
2024-05-03 10:30:00,25.33,25.34,25.32,25.34,62140.0,25.0496,25.0595,25.0397,25.0595,62140.0
2024-05-03 11:00:00,25.34,25.34,25.33,25.34,23308.0,25.0595,25.0595,25.0496,25.0595,23308.0
2024-05-03 11:30:00,25.34,25.35,25.34,25.34,29572.0,25.0595,25.0694,25.0595,25.0595,29572.0
2024-05-03 12:00:00,25.34,25.34,25.32,25.32,22334.0,25.0595,25.0595,25.0397,25.0397,22334.0
2024-05-03 12:30:00,25.32,25.36,25.32,25.34,178051.0,25.0397,25.0793,25.0397,25.0595,178051.0
2024-05-03 13:00:00,25.34,25.34,25.34,25.34,7100.0,25.0595,25.0595,25.0595,25.0595,7100.0
2024-05-03 13:30:00,25.34,25.36,25.34,25.36,5100.0,25.0595,25.0793,25.0595,25.0793,5100.0
2024-05-03 14:00:00,25.36,25.37,25.36,25.37,3339.0,25.0793,25.0891,25.0793,25.0891,3339.0
2024-05-03 14:30:00,25.37,25.37,25.37,25.37,1500.0,25.0891,25.0891,25.0891,25.0891,1500.0
2024-05-03 15:00:00,25.36,25.37,25.36,25.36,5000.0,25.0793,25.0891,25.0793,25.0793,5000.0
2024-05-03 15:30:00,25.37,25.39,25.36,25.38,139591.0,25.0891,25.1089,25.0793,25.099,139591.0
2024-05-06 09:30:00,25.36,25.36,25.29,25.29,52610.0,25.0793,25.0793,25.01,25.01,52610.0
2024-05-06 10:00:00,25.3,25.3,25.25,25.29,90287.0,25.0199,25.0199,24.9705,25.01,90287.0
2024-05-06 10:30:00,25.29,25.29,25.27,25.27,10072.0,25.01,25.01,24.9902,24.9902,10072.0
2024-05-06 11:00:00,25.26,25.26,25.23,25.24,13190.0,24.9804,24.9804,24.9507,24.9606,13190.0
2024-05-06 11:30:00,25.25,25.25,25.25,25.25,5368.0,24.9705,24.9705,24.9705,24.9705,5368.0
2024-05-06 12:00:00,25.25,25.25,25.25,25.25,8842.0,24.9705,24.9705,24.9705,24.9705,8842.0
2024-05-06 12:30:00,25.25,25.25,25.25,25.25,19936.0,24.9705,24.9705,24.9705,24.9705,19936.0
2024-05-06 13:00:00,25.26,25.26,25.25,25.25,659.0,24.9804,24.9804,24.9705,24.9705,659.0
2024-05-06 13:30:00,25.26,25.27,25.26,25.27,6733.0,24.9804,24.9902,24.9804,24.9902,6733.0
2024-05-06 14:00:00,25.27,25.27,25.27,25.27,25276.0,24.9902,24.9902,24.9902,24.9902,25276.0
2024-05-06 14:30:00,25.27,25.27,25.25,25.27,76197.0,24.9902,24.9902,24.9705,24.9902,76197.0
2024-05-06 15:00:00,25.27,25.27,25.23,25.23,82812.0,24.9902,24.9902,24.9507,24.9507,82812.0
2024-05-06 15:30:00,25.23,25.24,25.23,25.24,105308.0,24.9507,24.9606,24.9507,24.9606,105308.0
2024-05-07 09:30:00,25.16,25.17,25.13,25.16,56909.0,24.8815,24.8914,24.8518,24.8815,56909.0
2024-05-07 10:00:00,25.16,25.16,25.16,25.16,4607.0,24.8815,24.8815,24.8815,24.8815,4607.0
2024-05-07 10:30:00,25.16,25.16,25.16,25.16,4100.0,24.8815,24.8815,24.8815,24.8815,4100.0
2024-05-07 11:00:00,25.17,25.19,25.17,25.18,8233.0,24.8914,24.9111,24.8914,24.9012,8233.0
2024-05-07 11:30:00,25.18,25.18,25.16,25.16,92435.0,24.9012,24.9012,24.8815,24.8815,92435.0
2024-05-07 12:00:00,25.16,25.17,25.16,25.17,16680.0,24.8815,24.8914,24.8815,24.8914,16680.0
2024-05-07 12:30:00,25.17,25.17,25.16,25.16,31553.0,24.8914,24.8914,24.8815,24.8815,31553.0
2024-05-07 13:00:00,25.16,25.16,25.16,25.16,19836.0,24.8815,24.8815,24.8815,24.8815,19836.0
2024-05-07 13:30:00,25.16,25.16,25.15,25.15,1273.0,24.8815,24.8815,24.8716,24.8716,1273.0
2024-05-07 14:00:00,25.15,25.15,25.14,25.14,5044.0,24.8716,24.8716,24.8617,24.8617,5044.0
2024-05-07 14:30:00,25.14,25.14,25.14,25.14,6202.0,24.8617,24.8617,24.8617,24.8617,6202.0
2024-05-07 15:00:00,25.14,25.14,25.14,25.14,1514.0,24.8617,24.8617,24.8617,24.8617,1514.0
2024-05-07 15:30:00,25.14,25.17,25.14,25.16,126447.0,24.8617,24.8914,24.8617,24.8815,126447.0
2024-05-08 09:30:00,24.86,24.92,24.85,24.92,38537.0,24.5848,24.6441,24.5749,24.6441,38537.0
2024-05-08 10:00:00,24.93,24.95,24.93,24.95,15818.0,24.654,24.6738,24.654,24.6738,15818.0
2024-05-08 10:30:00,24.95,24.95,24.93,24.93,12029.0,24.6738,24.6738,24.654,24.654,12029.0
2024-05-08 11:00:00,24.93,24.93,24.91,24.93,36628.0,24.654,24.654,24.6342,24.654,36628.0
2024-05-08 11:30:00,24.93,24.93,24.93,24.93,33422.0,24.654,24.654,24.654,24.654,33422.0
2024-05-08 12:00:00,24.93,24.93,24.93,24.93,1512.0,24.654,24.654,24.654,24.654,1512.0
2024-05-08 12:30:00,24.93,24.93,24.92,24.93,4685.0,24.654,24.654,24.6441,24.654,4685.0
2024-05-08 13:00:00,24.93,24.93,24.92,24.93,8938.0,24.654,24.654,24.6441,24.654,8938.0
2024-05-08 13:30:00,24.93,24.93,24.93,24.93,7235.0,24.654,24.654,24.654,24.654,7235.0
2024-05-08 14:00:00,24.93,24.93,24.93,24.93,27590.0,24.654,24.654,24.654,24.654,27590.0
2024-05-08 14:30:00,24.93,24.93,24.93,24.93,1800.0,24.654,24.654,24.654,24.654,1800.0
2024-05-08 15:00:00,24.92,24.93,24.92,24.93,44508.0,24.6441,24.654,24.6441,24.654,44508.0
2024-05-08 15:30:00,24.93,24.94,24.93,24.93,147224.0,24.654,24.6639,24.654,24.654,147224.0
2024-05-09 09:30:00,25.24,25.26,25.21,25.23,62014.0,24.9606,24.9804,24.9309,24.9507,62014.0
2024-05-09 10:00:00,25.23,25.27,25.23,25.27,45332.0,24.9507,24.9902,24.9507,24.9902,45332.0
2024-05-09 10:30:00,25.27,25.27,25.26,25.26,5780.0,24.9902,24.9902,24.9804,24.9804,5780.0
2024-05-09 11:00:00,25.27,25.27,25.27,25.27,24765.0,24.9902,24.9902,24.9902,24.9902,24765.0
2024-05-09 11:30:00,25.27,25.28,25.27,25.27,4956.0,24.9902,25.0001,24.9902,24.9902,4956.0
2024-05-09 12:00:00,25.27,25.27,25.27,25.27,9500.0,24.9902,24.9902,24.9902,24.9902,9500.0
2024-05-09 12:30:00,25.27,25.28,25.27,25.27,5800.0,24.9902,25.0001,24.9902,24.9902,5800.0
2024-05-09 13:00:00,25.27,25.3,25.27,25.3,20407.0,24.9902,25.0199,24.9902,25.0199,20407.0
2024-05-09 13:30:00,25.3,25.32,25.3,25.32,73152.0,25.0199,25.0397,25.0199,25.0397,73152.0
2024-05-09 14:00:00,25.32,25.32,25.3,25.32,34213.0,25.0397,25.0397,25.0199,25.0397,34213.0
2024-05-09 14:30:00,25.32,25.32,25.32,25.32,64725.0,25.0397,25.0397,25.0397,25.0397,64725.0
2024-05-09 15:00:00,25.32,25.32,25.32,25.32,46146.0,25.0397,25.0397,25.0397,25.0397,46146.0
2024-05-09 15:30:00,25.32,25.32,25.31,25.31,47898.0,25.0397,25.0397,25.0298,25.0298,47898.0
2024-05-10 09:30:00,25.23,25.25,25.2,25.21,30948.0,24.9507,24.9705,24.921,24.9309,30948.0
2024-05-10 10:00:00,25.2,25.22,25.2,25.2,40080.0,24.921,24.9408,24.921,24.921,40080.0
2024-05-10 10:30:00,25.19,25.21,25.18,25.19,34600.0,24.9111,24.9309,24.9012,24.9111,34600.0
2024-05-10 11:00:00,25.2,25.2,25.19,25.2,22910.0,24.921,24.921,24.9111,24.921,22910.0
2024-05-10 11:30:00,25.2,25.2,25.18,25.2,4878.0,24.921,24.921,24.9012,24.921,4878.0
2024-05-10 12:00:00,25.19,25.19,25.18,25.18,24343.0,24.9111,24.9111,24.9012,24.9012,24343.0
2024-05-10 12:30:00,25.18,25.19,25.18,25.18,26543.0,24.9012,24.9111,24.9012,24.9012,26543.0
2024-05-10 13:00:00,25.18,25.18,25.16,25.16,29683.0,24.9012,24.9012,24.8815,24.8815,29683.0
2024-05-10 13:30:00,25.16,25.16,25.15,25.16,13600.0,24.8815,24.8815,24.8716,24.8815,13600.0
2024-05-10 14:00:00,25.16,25.16,25.14,25.14,10099.0,24.8815,24.8815,24.8617,24.8617,10099.0
2024-05-10 14:30:00,25.14,25.14,25.14,25.14,3800.0,24.8617,24.8617,24.8617,24.8617,3800.0
2024-05-10 15:00:00,25.14,25.17,25.14,25.17,92585.0,24.8617,24.8914,24.8617,24.8914,92585.0
2024-05-10 15:30:00,25.17,25.18,25.16,25.16,84402.0,24.8914,24.9012,24.8815,24.8815,84402.0
2024-05-13 09:30:00,25.16,25.23,25.16,25.21,104175.0,24.8815,24.9507,24.8815,24.9309,104175.0
2024-05-13 10:00:00,25.22,25.22,25.2,25.2,19163.0,24.9408,24.9408,24.921,24.921,19163.0
2024-05-13 10:30:00,25.21,25.21,25.21,25.21,6090.0,24.9309,24.9309,24.9309,24.9309,6090.0
2024-05-13 11:00:00,25.21,25.21,25.18,25.18,16211.0,24.9309,24.9309,24.9012,24.9012,16211.0
2024-05-13 11:30:00,25.19,25.19,25.18,25.18,8980.0,24.9111,24.9111,24.9012,24.9012,8980.0
2024-05-13 12:00:00,25.18,25.18,25.18,25.18,0.0,24.9012,24.9012,24.9012,24.9012,0.0
2024-05-13 12:30:00,25.18,25.18,25.18,25.18,4916.0,24.9012,24.9012,24.9012,24.9012,4916.0
2024-05-13 13:00:00,25.18,25.18,25.17,25.17,14608.0,24.9012,24.9012,24.8914,24.8914,14608.0
2024-05-13 13:30:00,25.18,25.18,25.18,25.18,1300.0,24.9012,24.9012,24.9012,24.9012,1300.0
2024-05-13 14:00:00,25.18,25.18,25.18,25.18,96711.0,24.9012,24.9012,24.9012,24.9012,96711.0
2024-05-13 14:30:00,25.18,25.18,25.16,25.16,67651.0,24.9012,24.9012,24.8815,24.8815,67651.0
2024-05-13 15:00:00,25.16,25.16,25.16,25.16,105606.0,24.8815,24.8815,24.8815,24.8815,105606.0
2024-05-13 15:30:00,25.16,25.16,25.16,25.16,46954.0,24.8815,24.8815,24.8815,24.8815,46954.0
2024-05-14 09:30:00,25.06,25.11,25.06,25.1,69693.0,24.7826,24.832,24.7826,24.8221,69693.0
2024-05-14 10:00:00,25.1,25.1,25.09,25.09,28384.0,24.8221,24.8221,24.8122,24.8122,28384.0
2024-05-14 10:30:00,25.09,25.09,25.09,25.09,3800.0,24.8122,24.8122,24.8122,24.8122,3800.0
2024-05-14 11:00:00,25.09,25.09,25.09,25.09,22743.0,24.8122,24.8122,24.8122,24.8122,22743.0
2024-05-14 11:30:00,25.09,25.09,25.07,25.07,29358.0,24.8122,24.8122,24.7925,24.7925,29358.0
2024-05-14 12:00:00,25.07,25.07,25.07,25.07,7000.0,24.7925,24.7925,24.7925,24.7925,7000.0
2024-05-14 12:30:00,25.08,25.09,25.08,25.09,5342.0,24.8024,24.8122,24.8024,24.8122,5342.0
2024-05-14 13:00:00,25.09,25.09,25.07,25.07,16570.0,24.8122,24.8122,24.7925,24.7925,16570.0
2024-05-14 13:30:00,25.07,25.07,25.07,25.07,2830.0,24.7925,24.7925,24.7925,24.7925,2830.0
2024-05-14 14:00:00,25.07,25.07,25.07,25.07,2049.0,24.7925,24.7925,24.7925,24.7925,2049.0
2024-05-14 14:30:00,25.07,25.08,25.07,25.07,8300.0,24.7925,24.8024,24.7925,24.7925,8300.0
2024-05-14 15:00:00,25.07,25.07,25.07,25.07,1400.0,24.7925,24.7925,24.7925,24.7925,1400.0
2024-05-14 15:30:00,25.07,25.09,25.07,25.09,84328.0,24.7925,24.8122,24.7925,24.8122,84328.0
2024-05-15 09:30:00,25.03,25.03,24.98,24.99,92340.0,24.7529,24.7529,24.7035,24.7133,92340.0
2024-05-15 10:00:00,24.99,25.02,24.98,25.01,34815.0,24.7133,24.743,24.7035,24.7331,34815.0
2024-05-15 10:30:00,25.02,25.05,25.02,25.05,24945.0,24.743,24.7727,24.743,24.7727,24945.0
2024-05-15 11:00:00,25.05,25.07,25.05,25.07,19197.0,24.7727,24.7925,24.7727,24.7925,19197.0
2024-05-15 11:30:00,25.08,25.08,25.04,25.04,45306.0,24.8024,24.8024,24.7628,24.7628,45306.0
2024-05-15 12:00:00,25.03,25.03,25.02,25.02,83376.0,24.7529,24.7529,24.743,24.743,83376.0
2024-05-15 12:30:00,25.02,25.05,25.02,25.04,44061.0,24.743,24.7727,24.743,24.7628,44061.0
2024-05-15 13:00:00,25.04,25.05,25.04,25.05,3315.0,24.7628,24.7727,24.7628,24.7727,3315.0
2024-05-15 13:30:00,25.05,25.07,25.05,25.07,36934.0,24.7727,24.7925,24.7727,24.7925,36934.0
2024-05-15 14:00:00,25.07,25.07,25.05,25.05,50005.0,24.7925,24.7925,24.7727,24.7727,50005.0
2024-05-15 14:30:00,25.05,25.05,25.05,25.05,5275.0,24.7727,24.7727,24.7727,24.7727,5275.0
2024-05-15 15:00:00,25.05,25.05,25.05,25.05,5700.0,24.7727,24.7727,24.7727,24.7727,5700.0
2024-05-15 15:30:00,25.05,25.07,25.05,25.05,120305.0,24.7727,24.7925,24.7727,24.7727,120305.0
2024-05-16 09:30:00,25.06,25.06,25.02,25.05,135243.0,24.7826,24.7826,24.743,24.7727,135243.0
2024-05-16 10:00:00,25.05,25.11,25.04,25.1,73476.0,24.7727,24.832,24.7628,24.8221,73476.0
2024-05-16 10:30:00,25.11,25.11,25.09,25.11,101261.0,24.832,24.832,24.8122,24.832,101261.0
2024-05-16 11:00:00,25.11,25.11,25.05,25.07,200735.0,24.832,24.832,24.7727,24.7925,200735.0
2024-05-16 11:30:00,25.06,25.07,25.05,25.07,97916.0,24.7826,24.7925,24.7727,24.7925,97916.0
2024-05-16 12:00:00,25.07,25.07,25.05,25.05,104387.0,24.7925,24.7925,24.7727,24.7727,104387.0
2024-05-16 12:30:00,25.05,25.05,25.04,25.04,67177.0,24.7727,24.7727,24.7628,24.7628,67177.0
2024-05-16 13:00:00,25.04,25.05,25.04,25.05,63446.0,24.7628,24.7727,24.7628,24.7727,63446.0
2024-05-16 13:30:00,25.05,25.05,25.04,25.04,45383.0,24.7727,24.7727,24.7628,24.7628,45383.0
2024-05-16 14:00:00,25.05,25.05,25.04,25.04,39292.0,24.7727,24.7727,24.7628,24.7628,39292.0
2024-05-16 14:30:00,25.04,25.05,25.04,25.05,62940.0,24.7628,24.7727,24.7628,24.7727,62940.0
2024-05-16 15:00:00,25.05,25.06,25.05,25.05,44563.0,24.7727,24.7826,24.7727,24.7727,44563.0
2024-05-16 15:30:00,25.05,25.07,25.05,25.07,110093.0,24.7727,24.7925,24.7727,24.7925,110093.0
2024-05-17 09:30:00,25.36,25.43,25.36,25.43,461345.0,25.0793,25.1485,25.0793,25.1485,461345.0
2024-05-17 10:00:00,25.43,25.49,25.43,25.48,289577.0,25.1485,25.2078,25.1485,25.1979,289577.0
2024-05-17 10:30:00,25.48,25.48,25.46,25.47,437368.0,25.1979,25.1979,25.1781,25.188,437368.0
2024-05-17 11:00:00,25.48,25.49,25.48,25.48,143955.0,25.1979,25.2078,25.1979,25.1979,143955.0
2024-05-17 11:30:00,25.48,25.48,25.45,25.45,89408.0,25.1979,25.1979,25.1683,25.1683,89408.0
2024-05-17 12:00:00,25.45,25.46,25.45,25.46,27176.0,25.1683,25.1781,25.1683,25.1781,27176.0
2024-05-17 12:30:00,25.46,25.48,25.46,25.48,79573.0,25.1781,25.1979,25.1781,25.1979,79573.0
2024-05-17 13:00:00,25.48,25.48,25.46,25.48,30090.0,25.1979,25.1979,25.1781,25.1979,30090.0
2024-05-17 13:30:00,25.48,25.48,25.46,25.46,325753.0,25.1979,25.1979,25.1781,25.1781,325753.0
2024-05-17 14:00:00,25.46,25.46,25.45,25.45,100500.0,25.1781,25.1781,25.1683,25.1683,100500.0
2024-05-17 14:30:00,25.45,25.45,25.45,25.45,40822.0,25.1683,25.1683,25.1683,25.1683,40822.0
2024-05-17 15:00:00,25.45,25.45,25.45,25.45,96641.0,25.1683,25.1683,25.1683,25.1683,96641.0
2024-05-17 15:30:00,25.45,25.45,25.44,25.45,214304.0,25.1683,25.1683,25.1584,25.1683,214304.0
2024-05-20 09:30:00,25.27,25.31,25.26,25.3,336107.0,24.9902,25.0298,24.9804,25.0199,336107.0
2024-05-20 10:00:00,25.3,25.32,25.3,25.32,291722.0,25.0199,25.0397,25.0199,25.0397,291722.0
2024-05-20 10:30:00,25.32,25.32,25.3,25.3,115509.0,25.0397,25.0397,25.0199,25.0199,115509.0
2024-05-20 11:00:00,25.3,25.3,25.29,25.3,65010.0,25.0199,25.0199,25.01,25.0199,65010.0
2024-05-20 11:30:00,25.3,25.3,25.27,25.27,63654.0,25.0199,25.0199,24.9902,24.9902,63654.0
2024-05-20 12:00:00,25.27,25.27,25.27,25.27,6042.0,24.9902,24.9902,24.9902,24.9902,6042.0
2024-05-20 12:30:00,25.27,25.27,25.27,25.27,114267.0,24.9902,24.9902,24.9902,24.9902,114267.0
2024-05-20 13:00:00,25.27,25.28,25.27,25.27,100780.0,24.9902,25.0001,24.9902,24.9902,100780.0
2024-05-20 13:30:00,25.27,25.27,25.27,25.27,56617.0,24.9902,24.9902,24.9902,24.9902,56617.0
2024-05-20 14:00:00,25.27,25.27,25.27,25.27,26675.0,24.9902,24.9902,24.9902,24.9902,26675.0
2024-05-20 14:30:00,25.27,25.27,25.27,25.27,3600.0,24.9902,24.9902,24.9902,24.9902,3600.0
2024-05-20 15:00:00,25.27,25.27,25.27,25.27,2532.0,24.9902,24.9902,24.9902,24.9902,2532.0
2024-05-20 15:30:00,25.27,25.27,25.25,25.25,78911.0,24.9902,24.9902,24.9705,24.9705,78911.0
2024-05-21 09:30:00,25.19,25.2,25.18,25.19,196129.0,24.9111,24.921,24.9012,24.9111,196129.0
2024-05-21 10:00:00,25.18,25.2,25.18,25.2,24704.0,24.9012,24.921,24.9012,24.921,24704.0
2024-05-21 10:30:00,25.2,25.2,25.18,25.18,37919.0,24.921,24.921,24.9012,24.9012,37919.0
2024-05-21 11:00:00,25.18,25.18,25.18,25.18,20116.0,24.9012,24.9012,24.9012,24.9012,20116.0
2024-05-21 11:30:00,25.18,25.18,25.18,25.18,26411.0,24.9012,24.9012,24.9012,24.9012,26411.0
2024-05-21 12:00:00,25.18,25.18,25.16,25.16,32709.0,24.9012,24.9012,24.8815,24.8815,32709.0
2024-05-21 12:30:00,25.16,25.16,25.14,25.14,17009.0,24.8815,24.8815,24.8617,24.8617,17009.0
2024-05-21 13:00:00,25.14,25.14,25.14,25.14,15000.0,24.8617,24.8617,24.8617,24.8617,15000.0
2024-05-21 13:30:00,25.14,25.14,25.14,25.14,5135.0,24.8617,24.8617,24.8617,24.8617,5135.0
2024-05-21 14:00:00,25.14,25.16,25.14,25.15,22898.0,24.8617,24.8815,24.8617,24.8716,22898.0
2024-05-21 14:30:00,25.15,25.16,25.15,25.16,12250.0,24.8716,24.8815,24.8716,24.8815,12250.0
2024-05-21 15:00:00,25.16,25.16,25.16,25.16,724.0,24.8815,24.8815,24.8815,24.8815,724.0
2024-05-21 15:30:00,25.16,25.16,25.14,25.14,119933.0,24.8815,24.8815,24.8617,24.8617,119933.0
2024-05-22 09:30:00,25.23,25.23,25.2,25.21,50179.0,24.9507,24.9507,24.921,24.9309,50179.0
2024-05-22 10:00:00,25.21,25.21,25.18,25.18,44768.0,24.9309,24.9309,24.9012,24.9012,44768.0
2024-05-22 10:30:00,25.18,25.18,25.18,25.18,15718.0,24.9012,24.9012,24.9012,24.9012,15718.0
2024-05-22 11:00:00,25.18,25.2,25.18,25.2,101778.0,24.9012,24.921,24.9012,24.921,101778.0
2024-05-22 11:30:00,25.19,25.2,25.19,25.2,73505.0,24.9111,24.921,24.9111,24.921,73505.0
2024-05-22 12:00:00,25.2,25.21,25.2,25.21,13496.0,24.921,24.9309,24.921,24.9309,13496.0
2024-05-22 12:30:00,25.21,25.21,25.2,25.2,3400.0,24.9309,24.9309,24.921,24.921,3400.0
2024-05-22 13:00:00,25.2,25.2,25.2,25.2,2396.0,24.921,24.921,24.921,24.921,2396.0
2024-05-22 13:30:00,25.19,25.19,25.18,25.18,14900.0,24.9111,24.9111,24.9012,24.9012,14900.0
2024-05-22 14:00:00,25.18,25.2,25.16,25.17,23183.0,24.9012,24.921,24.8815,24.8914,23183.0
2024-05-22 14:30:00,25.17,25.17,25.17,25.17,383.0,24.8914,24.8914,24.8914,24.8914,383.0
2024-05-22 15:00:00,25.18,25.18,25.17,25.18,7249.0,24.9012,24.9012,24.8914,24.9012,7249.0
2024-05-22 15:30:00,25.18,25.2,25.18,25.2,36410.0,24.9012,24.921,24.9012,24.921,36410.0
2024-05-23 09:30:00,24.93,24.94,24.84,24.84,239186.0,24.654,24.6639,24.565,24.565,239186.0
2024-05-23 10:00:00,24.84,24.85,24.82,24.83,257794.0,24.565,24.5749,24.5452,24.5551,257794.0
2024-05-23 10:30:00,24.83,24.83,24.79,24.79,132249.0,24.5551,24.5551,24.5156,24.5156,132249.0
2024-05-23 11:00:00,24.78,24.8,24.77,24.8,215350.0,24.5057,24.5255,24.4958,24.5255,215350.0
2024-05-23 11:30:00,24.8,24.8,24.8,24.8,54304.0,24.5255,24.5255,24.5255,24.5255,54304.0
2024-05-23 12:00:00,24.8,24.8,24.8,24.8,51620.0,24.5255,24.5255,24.5255,24.5255,51620.0
2024-05-23 12:30:00,24.8,24.8,24.77,24.77,48948.0,24.5255,24.5255,24.4958,24.4958,48948.0
2024-05-23 13:00:00,24.77,24.77,24.75,24.75,64059.0,24.4958,24.4958,24.476,24.476,64059.0
2024-05-23 13:30:00,24.75,24.75,24.73,24.73,120345.0,24.476,24.476,24.4562,24.4562,120345.0
2024-05-23 14:00:00,24.72,24.73,24.71,24.73,190274.0,24.4463,24.4562,24.4364,24.4562,190274.0
2024-05-23 14:30:00,24.73,24.73,24.71,24.71,45158.0,24.4562,24.4562,24.4364,24.4364,45158.0
2024-05-23 15:00:00,24.71,24.73,24.71,24.73,77324.0,24.4364,24.4562,24.4364,24.4562,77324.0
2024-05-23 15:30:00,24.73,24.73,24.72,24.73,245779.0,24.4562,24.4562,24.4463,24.4562,245779.0
2024-05-24 09:30:00,24.63,24.63,24.61,24.61,68747.0,24.3573,24.3573,24.3376,24.3376,68747.0
2024-05-24 10:00:00,24.61,24.63,24.59,24.59,89052.0,24.3376,24.3573,24.3178,24.3178,89052.0
2024-05-24 10:30:00,24.59,24.59,24.57,24.57,32961.0,24.3178,24.3178,24.298,24.298,32961.0
2024-05-24 11:00:00,24.57,24.57,24.57,24.57,28157.0,24.298,24.298,24.298,24.298,28157.0
2024-05-24 11:30:00,24.57,24.57,24.55,24.55,47142.0,24.298,24.298,24.2782,24.2782,47142.0
2024-05-24 12:00:00,24.55,24.62,24.55,24.61,84514.0,24.2782,24.3474,24.2782,24.3376,84514.0
2024-05-24 12:30:00,24.61,24.61,24.6,24.6,64161.0,24.3376,24.3376,24.3277,24.3277,64161.0
2024-05-24 13:00:00,24.6,24.6,24.59,24.59,15980.0,24.3277,24.3277,24.3178,24.3178,15980.0
2024-05-24 13:30:00,24.59,24.61,24.59,24.61,52958.0,24.3178,24.3376,24.3178,24.3376,52958.0
2024-05-24 14:00:00,24.61,24.61,24.59,24.59,13150.0,24.3376,24.3376,24.3178,24.3178,13150.0
2024-05-24 14:30:00,24.59,24.59,24.57,24.57,32247.0,24.3178,24.3178,24.298,24.298,32247.0
2024-05-24 15:00:00,24.57,24.57,24.55,24.55,56362.0,24.298,24.298,24.2782,24.2782,56362.0
2024-05-24 15:30:00,24.55,24.57,24.55,24.57,113585.0,24.2782,24.298,24.2782,24.298,113585.0
2024-05-28 09:30:00,24.58,24.61,24.55,24.55,140567.0,24.3079,24.3376,24.2782,24.2782,140567.0
2024-05-28 10:00:00,24.54,24.57,24.54,24.55,28458.0,24.2683,24.298,24.2683,24.2782,28458.0
2024-05-28 10:30:00,24.55,24.55,24.52,24.55,198292.0,24.2782,24.2782,24.2486,24.2782,198292.0
2024-05-28 11:00:00,24.55,24.55,24.54,24.55,23288.0,24.2782,24.2782,24.2683,24.2782,23288.0
2024-05-28 11:30:00,24.55,24.57,24.55,24.57,458448.0,24.2782,24.298,24.2782,24.298,458448.0
2024-05-28 12:00:00,24.57,24.57,24.56,24.57,4576.0,24.298,24.298,24.2881,24.298,4576.0
2024-05-28 12:30:00,24.57,24.57,24.57,24.57,46620.0,24.298,24.298,24.298,24.298,46620.0
2024-05-28 13:00:00,24.57,24.57,24.56,24.57,60658.0,24.298,24.298,24.2881,24.298,60658.0
2024-05-28 13:30:00,24.57,24.57,24.55,24.55,44086.0,24.298,24.298,24.2782,24.2782,44086.0
2024-05-28 14:00:00,24.55,24.56,24.55,24.56,21319.0,24.2782,24.2881,24.2782,24.2881,21319.0
2024-05-28 14:30:00,24.55,24.55,24.55,24.55,21812.0,24.2782,24.2782,24.2782,24.2782,21812.0
2024-05-28 15:00:00,24.55,24.57,24.55,24.56,7772.0,24.2782,24.298,24.2782,24.2881,7772.0
2024-05-28 15:30:00,24.57,24.58,24.56,24.58,40211.0,24.298,24.3079,24.2881,24.3079,40211.0
2024-05-29 09:30:00,24.56,24.59,24.54,24.58,36352.0,24.2881,24.3178,24.2683,24.3079,36352.0
2024-05-29 10:00:00,24.58,24.58,24.57,24.57,6519.0,24.3079,24.3079,24.298,24.298,6519.0
2024-05-29 10:30:00,24.57,24.57,24.57,24.57,2800.0,24.298,24.298,24.298,24.298,2800.0
2024-05-29 11:00:00,24.57,24.59,24.57,24.59,40100.0,24.298,24.3178,24.298,24.3178,40100.0
2024-05-29 11:30:00,24.57,24.58,24.57,24.58,60420.0,24.298,24.3079,24.298,24.3079,60420.0
2024-05-29 12:00:00,24.58,24.59,24.57,24.59,30592.0,24.3079,24.3178,24.298,24.3178,30592.0
2024-05-29 12:30:00,24.59,24.6,24.59,24.6,35754.0,24.3178,24.3277,24.3178,24.3277,35754.0
2024-05-29 13:00:00,24.61,24.61,24.59,24.59,11010.0,24.3376,24.3376,24.3178,24.3178,11010.0
2024-05-29 13:30:00,24.59,24.61,24.59,24.59,57130.0,24.3178,24.3376,24.3178,24.3178,57130.0
2024-05-29 14:00:00,24.6,24.6,24.59,24.59,11653.0,24.3277,24.3277,24.3178,24.3178,11653.0
2024-05-29 14:30:00,24.59,24.59,24.58,24.59,45027.0,24.3178,24.3178,24.3079,24.3178,45027.0
2024-05-29 15:00:00,24.59,24.6,24.59,24.59,25600.0,24.3178,24.3277,24.3178,24.3178,25600.0
2024-05-29 15:30:00,24.59,24.59,24.57,24.59,55333.0,24.3178,24.3178,24.298,24.3178,55333.0
2024-05-30 09:30:00,24.54,24.55,24.52,24.54,61763.0,24.2683,24.2782,24.2486,24.2683,61763.0
2024-05-30 10:00:00,24.54,24.56,24.54,24.55,37427.0,24.2683,24.2881,24.2683,24.2782,37427.0
2024-05-30 10:30:00,24.55,24.57,24.55,24.57,21477.0,24.2782,24.298,24.2782,24.298,21477.0
2024-05-30 11:00:00,24.57,24.59,24.56,24.59,17297.0,24.298,24.3178,24.2881,24.3178,17297.0
2024-05-30 11:30:00,24.59,24.6,24.59,24.59,21443.0,24.3178,24.3277,24.3178,24.3178,21443.0
2024-05-30 12:00:00,24.59,24.59,24.59,24.59,35296.0,24.3178,24.3178,24.3178,24.3178,35296.0
2024-05-30 12:30:00,24.6,24.61,24.6,24.61,8700.0,24.3277,24.3376,24.3277,24.3376,8700.0
2024-05-30 13:00:00,24.61,24.63,24.61,24.63,12636.0,24.3376,24.3573,24.3376,24.3573,12636.0
2024-05-30 13:30:00,24.63,24.63,24.63,24.63,11800.0,24.3573,24.3573,24.3573,24.3573,11800.0
2024-05-30 14:00:00,24.63,24.63,24.62,24.62,13593.0,24.3573,24.3573,24.3474,24.3474,13593.0
2024-05-30 14:30:00,24.63,24.63,24.61,24.61,29059.0,24.3573,24.3573,24.3376,24.3376,29059.0
2024-05-30 15:00:00,24.61,24.63,24.61,24.61,46835.0,24.3376,24.3573,24.3376,24.3376,46835.0
2024-05-30 15:30:00,24.61,24.62,24.61,24.62,31392.0,24.3376,24.3474,24.3376,24.3474,31392.0
2024-05-31 09:30:00,24.42,24.42,24.35,24.37,48843.0,24.1497,24.1497,24.0804,24.1002,48843.0
2024-05-31 10:00:00,24.37,24.39,24.36,24.36,60384.0,24.1002,24.12,24.0903,24.0903,60384.0
2024-05-31 10:30:00,24.36,24.36,24.32,24.32,42603.0,24.0903,24.0903,24.0508,24.0508,42603.0
2024-05-31 11:00:00,24.32,24.34,24.32,24.32,135814.0,24.0508,24.0705,24.0508,24.0508,135814.0
2024-05-31 11:30:00,24.32,24.34,24.32,24.34,59948.0,24.0508,24.0705,24.0508,24.0705,59948.0
2024-05-31 12:00:00,24.33,24.34,24.33,24.34,50394.0,24.0607,24.0705,24.0607,24.0705,50394.0
2024-05-31 12:30:00,24.34,24.37,24.34,24.36,17991.0,24.0705,24.1002,24.0705,24.0903,17991.0
2024-05-31 13:00:00,24.36,24.37,24.36,24.36,33500.0,24.0903,24.1002,24.0903,24.0903,33500.0
2024-05-31 13:30:00,24.36,24.36,24.36,24.36,15653.0,24.0903,24.0903,24.0903,24.0903,15653.0
2024-05-31 14:00:00,24.36,24.36,24.36,24.36,28400.0,24.0903,24.0903,24.0903,24.0903,28400.0
2024-05-31 14:30:00,24.36,24.36,24.36,24.36,13800.0,24.0903,24.0903,24.0903,24.0903,13800.0
2024-05-31 15:00:00,24.36,24.37,24.36,24.36,21100.0,24.0903,24.1002,24.0903,24.0903,21100.0
2024-05-31 15:30:00,24.36,24.39,24.36,24.37,157730.0,24.0903,24.12,24.0903,24.1002,157730.0
2024-06-03 09:30:00,24.39,24.45,24.39,24.43,82297.0,24.12,24.1793,24.12,24.1595,82297.0
2024-06-03 10:00:00,24.43,24.47,24.43,24.43,75356.0,24.1595,24.1991,24.1595,24.1595,75356.0
2024-06-03 10:30:00,24.43,24.43,24.39,24.39,37535.0,24.1595,24.1595,24.12,24.12,37535.0
2024-06-03 11:00:00,24.4,24.4,24.38,24.39,24402.0,24.1299,24.1299,24.1101,24.12,24402.0
2024-06-03 11:30:00,24.4,24.4,24.39,24.39,10825.0,24.1299,24.1299,24.12,24.12,10825.0
2024-06-03 12:00:00,24.39,24.39,24.38,24.38,27619.0,24.12,24.12,24.1101,24.1101,27619.0
2024-06-03 12:30:00,24.39,24.41,24.39,24.41,16241.0,24.12,24.1398,24.12,24.1398,16241.0
2024-06-03 13:00:00,24.4,24.41,24.39,24.41,11500.0,24.1299,24.1398,24.12,24.1398,11500.0
2024-06-03 13:30:00,24.41,24.41,24.41,24.41,9505.0,24.1398,24.1398,24.1398,24.1398,9505.0
2024-06-03 14:00:00,24.41,24.42,24.41,24.42,19805.0,24.1398,24.1497,24.1398,24.1497,19805.0
2024-06-03 14:30:00,24.41,24.41,24.41,24.41,2800.0,24.1398,24.1398,24.1398,24.1398,2800.0
2024-06-03 15:00:00,24.41,24.41,24.41,24.41,1500.0,24.1398,24.1398,24.1398,24.1398,1500.0
2024-06-03 15:30:00,24.41,24.43,24.41,24.43,116876.0,24.1398,24.1595,24.1398,24.1595,116876.0
2024-06-04 09:30:00,24.7,24.71,24.67,24.7,95152.0,24.4266,24.4364,24.3969,24.4266,95152.0
2024-06-04 10:00:00,24.71,24.75,24.68,24.68,145567.0,24.4364,24.476,24.4068,24.4068,145567.0
2024-06-04 10:30:00,24.69,24.69,24.66,24.67,21197.0,24.4167,24.4167,24.387,24.3969,21197.0
2024-06-04 11:00:00,24.67,24.67,24.66,24.66,8400.0,24.3969,24.3969,24.387,24.387,8400.0
2024-06-04 11:30:00,24.66,24.66,24.65,24.65,8946.0,24.387,24.387,24.3771,24.3771,8946.0
2024-06-04 12:00:00,24.65,24.65,24.65,24.65,6646.0,24.3771,24.3771,24.3771,24.3771,6646.0
2024-06-04 12:30:00,24.66,24.68,24.65,24.67,6700.0,24.387,24.4068,24.3771,24.3969,6700.0
2024-06-04 13:00:00,24.67,24.68,24.67,24.68,12401.0,24.3969,24.4068,24.3969,24.4068,12401.0
2024-06-04 13:30:00,24.69,24.69,24.69,24.69,9900.0,24.4167,24.4167,24.4167,24.4167,9900.0
2024-06-04 14:00:00,24.7,24.71,24.7,24.7,8200.0,24.4266,24.4364,24.4266,24.4266,8200.0
2024-06-04 14:30:00,24.71,24.71,24.71,24.71,6623.0,24.4364,24.4364,24.4364,24.4364,6623.0
2024-06-04 15:00:00,24.7,24.7,24.7,24.7,43394.0,24.4266,24.4266,24.4266,24.4266,43394.0
2024-06-04 15:30:00,24.7,24.72,24.7,24.71,54921.0,24.4266,24.4463,24.4266,24.4364,54921.0
2024-06-05 09:30:00,24.61,24.61,24.55,24.57,40542.0,24.3376,24.3376,24.2782,24.298,40542.0
2024-06-05 10:00:00,24.58,24.58,24.53,24.54,49703.0,24.3079,24.3079,24.2584,24.2683,49703.0
2024-06-05 10:30:00,24.54,24.55,24.52,24.52,12890.0,24.2683,24.2782,24.2486,24.2486,12890.0
2024-06-05 11:00:00,24.52,24.52,24.52,24.52,1800.0,24.2486,24.2486,24.2486,24.2486,1800.0
2024-06-05 11:30:00,24.53,24.55,24.53,24.54,11112.0,24.2584,24.2782,24.2584,24.2683,11112.0
2024-06-05 12:00:00,24.53,24.54,24.53,24.54,5300.0,24.2584,24.2683,24.2584,24.2683,5300.0
2024-06-05 12:30:00,24.53,24.53,24.52,24.52,2000.0,24.2584,24.2584,24.2486,24.2486,2000.0
2024-06-05 13:00:00,24.52,24.52,24.52,24.52,6893.0,24.2486,24.2486,24.2486,24.2486,6893.0
2024-06-05 13:30:00,24.52,24.53,24.52,24.53,2600.0,24.2486,24.2584,24.2486,24.2584,2600.0
2024-06-05 14:00:00,24.53,24.54,24.53,24.54,11765.0,24.2584,24.2683,24.2584,24.2683,11765.0
2024-06-05 14:30:00,24.54,24.55,24.54,24.55,8103.0,24.2683,24.2782,24.2683,24.2782,8103.0
2024-06-05 15:00:00,24.55,24.55,24.54,24.55,6728.0,24.2782,24.2782,24.2683,24.2782,6728.0
2024-06-05 15:30:00,24.55,24.55,24.53,24.54,28347.0,24.2782,24.2782,24.2584,24.2683,28347.0
2024-06-06 09:30:00,24.55,24.55,24.52,24.52,55032.0,24.2782,24.2782,24.2486,24.2486,55032.0
2024-06-06 10:00:00,24.52,24.53,24.5,24.5,30577.0,24.2486,24.2584,24.2288,24.2288,30577.0
2024-06-06 10:30:00,24.49,24.5,24.49,24.5,39562.0,24.2189,24.2288,24.2189,24.2288,39562.0
2024-06-06 11:00:00,24.5,24.52,24.49,24.52,15297.0,24.2288,24.2486,24.2189,24.2486,15297.0
2024-06-06 11:30:00,24.52,24.52,24.51,24.52,20683.0,24.2486,24.2486,24.2387,24.2486,20683.0
2024-06-06 12:00:00,24.52,24.52,24.52,24.52,5500.0,24.2486,24.2486,24.2486,24.2486,5500.0
2024-06-06 12:30:00,24.51,24.51,24.5,24.5,14800.0,24.2387,24.2387,24.2288,24.2288,14800.0
2024-06-06 13:00:00,24.5,24.54,24.5,24.54,51635.0,24.2288,24.2683,24.2288,24.2683,51635.0
2024-06-06 13:30:00,24.54,24.55,24.54,24.54,9100.0,24.2683,24.2782,24.2683,24.2683,9100.0
2024-06-06 14:00:00,24.52,24.54,24.52,24.54,19347.0,24.2486,24.2683,24.2486,24.2683,19347.0
2024-06-06 14:30:00,24.53,24.55,24.53,24.55,4100.0,24.2584,24.2782,24.2584,24.2782,4100.0
2024-06-06 15:00:00,24.53,24.53,24.52,24.52,1953.0,24.2584,24.2584,24.2486,24.2486,1953.0
2024-06-06 15:30:00,24.52,24.53,24.52,24.53,76359.0,24.2486,24.2584,24.2486,24.2584,76359.0
2024-06-07 09:30:00,24.32,24.34,24.31,24.32,92619.0,24.0508,24.0705,24.0409,24.0508,92619.0
2024-06-07 10:00:00,24.32,24.33,24.32,24.32,95011.0,24.0508,24.0607,24.0508,24.0508,95011.0
2024-06-07 10:30:00,24.32,24.34,24.3,24.3,42224.0,24.0508,24.0705,24.031,24.031,42224.0
2024-06-07 11:00:00,24.3,24.3,24.3,24.3,34154.0,24.031,24.031,24.031,24.031,34154.0
2024-06-07 11:30:00,24.3,24.3,24.29,24.3,31943.0,24.031,24.031,24.0211,24.031,31943.0
2024-06-07 12:00:00,24.3,24.3,24.3,24.3,26806.0,24.031,24.031,24.031,24.031,26806.0
2024-06-07 12:30:00,24.3,24.3,24.27,24.27,26415.0,24.031,24.031,24.0013,24.0013,26415.0
2024-06-07 13:00:00,24.27,24.27,24.27,24.27,36011.0,24.0013,24.0013,24.0013,24.0013,36011.0
2024-06-07 13:30:00,24.27,24.27,24.26,24.26,21300.0,24.0013,24.0013,23.9914,23.9914,21300.0
2024-06-07 14:00:00,24.26,24.26,24.24,24.25,26699.0,23.9914,23.9914,23.9717,23.9815,26699.0
2024-06-07 14:30:00,24.25,24.25,24.25,24.25,48200.0,23.9815,23.9815,23.9815,23.9815,48200.0
2024-06-07 15:00:00,24.25,24.26,24.25,24.25,29624.0,23.9815,23.9914,23.9815,23.9815,29624.0
2024-06-07 15:30:00,24.25,24.25,24.24,24.25,229995.0,23.9815,23.9815,23.9717,23.9815,229995.0
2024-06-10 09:30:00,24.31,24.31,24.25,24.3,55748.0,24.0409,24.0409,23.9815,24.031,55748.0
2024-06-10 10:00:00,24.3,24.3,24.27,24.27,14887.0,24.031,24.031,24.0013,24.0013,14887.0
2024-06-10 10:30:00,24.27,24.27,24.27,24.27,10537.0,24.0013,24.0013,24.0013,24.0013,10537.0
2024-06-10 11:00:00,24.27,24.3,24.27,24.3,54362.0,24.0013,24.031,24.0013,24.031,54362.0
2024-06-10 11:30:00,24.3,24.3,24.3,24.3,2900.0,24.031,24.031,24.031,24.031,2900.0
2024-06-10 12:00:00,24.3,24.32,24.3,24.31,13976.0,24.031,24.0508,24.031,24.0409,13976.0
2024-06-10 12:30:00,24.3,24.3,24.3,24.3,11714.0,24.031,24.031,24.031,24.031,11714.0
2024-06-10 13:00:00,24.3,24.3,24.29,24.29,5334.0,24.031,24.031,24.0211,24.0211,5334.0
2024-06-10 13:30:00,24.3,24.31,24.3,24.3,33284.0,24.031,24.0409,24.031,24.031,33284.0
2024-06-10 14:00:00,24.3,24.3,24.3,24.3,10263.0,24.031,24.031,24.031,24.031,10263.0
2024-06-10 14:30:00,24.29,24.3,24.29,24.3,1100.0,24.0211,24.031,24.0211,24.031,1100.0
2024-06-10 15:00:00,24.3,24.3,24.3,24.3,3921.0,24.031,24.031,24.031,24.031,3921.0
2024-06-10 15:30:00,24.3,24.3,24.29,24.3,43048.0,24.031,24.031,24.0211,24.031,43048.0
2024-06-11 09:30:00,24.11,24.16,24.08,24.15,217814.0,23.8431,23.8925,23.8134,23.8826,217814.0
2024-06-11 10:00:00,24.14,24.15,24.13,24.13,59205.0,23.8728,23.8826,23.8629,23.8629,59205.0
2024-06-11 10:30:00,24.13,24.14,24.13,24.14,28400.0,23.8629,23.8728,23.8629,23.8728,28400.0
2024-06-11 11:00:00,24.14,24.14,24.13,24.13,4428.0,23.8728,23.8728,23.8629,23.8629,4428.0
2024-06-11 11:30:00,24.13,24.13,24.09,24.09,58878.0,23.8629,23.8629,23.8233,23.8233,58878.0
2024-06-11 12:00:00,24.09,24.09,24.09,24.09,2633.0,23.8233,23.8233,23.8233,23.8233,2633.0
2024-06-11 12:30:00,24.09,24.09,24.09,24.09,18100.0,23.8233,23.8233,23.8233,23.8233,18100.0
2024-06-11 13:00:00,24.09,24.11,24.09,24.11,23019.0,23.8233,23.8431,23.8233,23.8431,23019.0
2024-06-11 13:30:00,24.11,24.11,24.11,24.11,8854.0,23.8431,23.8431,23.8431,23.8431,8854.0
2024-06-11 14:00:00,24.11,24.13,24.11,24.13,5212.0,23.8431,23.8629,23.8431,23.8629,5212.0
2024-06-11 14:30:00,24.13,24.13,24.11,24.12,30300.0,23.8629,23.8629,23.8431,23.853,30300.0
2024-06-11 15:00:00,24.13,24.13,24.11,24.11,14745.0,23.8629,23.8629,23.8431,23.8431,14745.0
2024-06-11 15:30:00,24.11,24.13,24.11,24.12,48070.0,23.8431,23.8629,23.8431,23.853,48070.0
2024-06-12 09:30:00,24.23,24.3,24.23,24.3,80338.0,23.9618,24.031,23.9618,24.031,80338.0
2024-06-12 10:00:00,24.3,24.3,24.27,24.3,9492.0,24.031,24.031,24.0013,24.031,9492.0
2024-06-12 10:30:00,24.3,24.31,24.29,24.3,29027.0,24.031,24.0409,24.0211,24.031,29027.0
2024-06-12 11:00:00,24.3,24.31,24.3,24.3,27538.0,24.031,24.0409,24.031,24.031,27538.0
2024-06-12 11:30:00,24.3,24.3,24.3,24.3,15804.0,24.031,24.031,24.031,24.031,15804.0
2024-06-12 12:00:00,24.3,24.3,24.29,24.3,10567.0,24.031,24.031,24.0211,24.031,10567.0
2024-06-12 12:30:00,24.3,24.3,24.3,24.3,3935.0,24.031,24.031,24.031,24.031,3935.0
2024-06-12 13:00:00,24.3,24.31,24.3,24.3,3573.0,24.031,24.0409,24.031,24.031,3573.0
2024-06-12 13:30:00,24.3,24.3,24.3,24.3,78866.0,24.031,24.031,24.031,24.031,78866.0
2024-06-12 14:00:00,24.3,24.3,24.26,24.27,126086.0,24.031,24.031,23.9914,24.0013,126086.0
2024-06-12 14:30:00,24.27,24.27,24.23,24.25,87887.0,24.0013,24.0013,23.9618,23.9815,87887.0
2024-06-12 15:00:00,24.25,24.25,24.22,24.22,28934.0,23.9815,23.9815,23.9519,23.9519,28934.0
2024-06-12 15:30:00,24.22,24.25,24.22,24.23,126264.0,23.9519,23.9815,23.9519,23.9618,126264.0
2024-06-13 09:30:00,24.08,24.13,24.08,24.09,75928.0,23.8134,23.8629,23.8134,23.8233,75928.0
2024-06-13 10:00:00,24.09,24.09,24.07,24.07,7915.0,23.8233,23.8233,23.8035,23.8035,7915.0
2024-06-13 10:30:00,24.07,24.07,24.05,24.05,5047.0,23.8035,23.8035,23.7838,23.7838,5047.0
2024-06-13 11:00:00,24.05,24.05,24.04,24.04,12978.0,23.7838,23.7838,23.7739,23.7739,12978.0
2024-06-13 11:30:00,24.05,24.05,24.03,24.03,15164.0,23.7838,23.7838,23.764,23.764,15164.0
2024-06-13 12:00:00,24.03,24.03,24.01,24.02,38852.0,23.764,23.764,23.7442,23.7541,38852.0
2024-06-13 12:30:00,24.02,24.02,24.02,24.02,10646.0,23.7541,23.7541,23.7541,23.7541,10646.0
2024-06-13 13:00:00,24.02,24.02,24.02,24.02,2749.0,23.7541,23.7541,23.7541,23.7541,2749.0
2024-06-13 13:30:00,24.02,24.05,24.02,24.05,17175.0,23.7541,23.7838,23.7541,23.7838,17175.0
2024-06-13 14:00:00,24.05,24.05,24.04,24.04,24200.0,23.7838,23.7838,23.7739,23.7739,24200.0
2024-06-13 14:30:00,24.04,24.04,24.04,24.04,30395.0,23.7739,23.7739,23.7739,23.7739,30395.0
2024-06-13 15:00:00,24.04,24.05,24.04,24.05,18267.0,23.7739,23.7838,23.7739,23.7838,18267.0
2024-06-13 15:30:00,24.04,24.05,24.03,24.03,48425.0,23.7739,23.7838,23.764,23.764,48425.0
2024-06-14 09:30:00,24.18,24.21,24.16,24.16,52812.0,23.9123,23.942,23.8925,23.8925,52812.0
2024-06-14 10:00:00,24.16,24.16,24.14,24.15,6459.0,23.8925,23.8925,23.8728,23.8826,6459.0
2024-06-14 10:30:00,24.14,24.19,24.14,24.19,90090.0,23.8728,23.9222,23.8728,23.9222,90090.0
2024-06-14 11:00:00,24.19,24.23,24.19,24.23,158906.0,23.9222,23.9618,23.9222,23.9618,158906.0
2024-06-14 11:30:00,24.23,24.23,24.2,24.21,96535.0,23.9618,23.9618,23.9321,23.942,96535.0
2024-06-14 12:00:00,24.21,24.21,24.2,24.2,26956.0,23.942,23.942,23.9321,23.9321,26956.0
2024-06-14 12:30:00,24.2,24.21,24.2,24.2,13200.0,23.9321,23.942,23.9321,23.9321,13200.0
2024-06-14 13:00:00,24.2,24.21,24.2,24.21,26286.0,23.9321,23.942,23.9321,23.942,26286.0
2024-06-14 13:30:00,24.21,24.21,24.2,24.2,6321.0,23.942,23.942,23.9321,23.9321,6321.0
2024-06-14 14:00:00,24.2,24.2,24.19,24.19,7515.0,23.9321,23.9321,23.9222,23.9222,7515.0
2024-06-14 14:30:00,24.2,24.2,24.2,24.2,11829.0,23.9321,23.9321,23.9321,23.9321,11829.0
2024-06-14 15:00:00,24.21,24.21,24.21,24.21,14947.0,23.942,23.942,23.942,23.942,14947.0
2024-06-14 15:30:00,24.21,24.23,24.21,24.23,137394.0,23.942,23.9618,23.942,23.9618,137394.0
2024-06-17 09:30:00,24.31,24.31,24.21,24.21,90803.0,24.0409,24.0409,23.942,23.942,90803.0
2024-06-17 10:00:00,24.21,24.21,24.19,24.2,34386.0,23.942,23.942,23.9222,23.9321,34386.0
2024-06-17 10:30:00,24.2,24.2,24.2,24.2,16416.0,23.9321,23.9321,23.9321,23.9321,16416.0
2024-06-17 11:00:00,24.2,24.21,24.2,24.21,9717.0,23.9321,23.942,23.9321,23.942,9717.0
2024-06-17 11:30:00,24.21,24.21,24.2,24.2,23877.0,23.942,23.942,23.9321,23.9321,23877.0
2024-06-17 12:00:00,24.2,24.22,24.2,24.22,5374.0,23.9321,23.9519,23.9321,23.9519,5374.0
2024-06-17 12:30:00,24.21,24.21,24.21,24.21,1111.0,23.942,23.942,23.942,23.942,1111.0
2024-06-17 13:00:00,24.22,24.23,24.22,24.23,2244.0,23.9519,23.9618,23.9519,23.9618,2244.0
2024-06-17 13:30:00,24.23,24.25,24.23,24.25,1382.0,23.9618,23.9815,23.9618,23.9815,1382.0
2024-06-17 14:00:00,24.25,24.25,24.25,24.25,8300.0,23.9815,23.9815,23.9815,23.9815,8300.0
2024-06-17 14:30:00,24.25,24.25,24.25,24.25,1425.0,23.9815,23.9815,23.9815,23.9815,1425.0
2024-06-17 15:00:00,24.25,24.25,24.25,24.25,1120.0,23.9815,23.9815,23.9815,23.9815,1120.0
2024-06-17 15:30:00,24.25,24.25,24.25,24.25,21413.0,23.9815,23.9815,23.9815,23.9815,21413.0
2024-06-18 09:30:00,24.24,24.3,24.2,24.3,57643.0,23.9717,24.031,23.9321,24.031,57643.0
2024-06-18 10:00:00,24.29,24.3,24.29,24.3,11931.0,24.0211,24.031,24.0211,24.031,11931.0
2024-06-18 10:30:00,24.3,24.32,24.3,24.3,17595.0,24.031,24.0508,24.031,24.031,17595.0
2024-06-18 11:00:00,24.3,24.3,24.29,24.3,7048.0,24.031,24.031,24.0211,24.031,7048.0
2024-06-18 11:30:00,24.31,24.32,24.31,24.32,6151.0,24.0409,24.0508,24.0409,24.0508,6151.0
2024-06-18 12:00:00,24.32,24.32,24.3,24.3,29100.0,24.0508,24.0508,24.031,24.031,29100.0
2024-06-18 12:30:00,24.3,24.32,24.3,24.32,13834.0,24.031,24.0508,24.031,24.0508,13834.0
2024-06-18 13:00:00,24.32,24.34,24.32,24.32,6055.0,24.0508,24.0705,24.0508,24.0508,6055.0
2024-06-18 13:30:00,24.32,24.32,24.32,24.32,11400.0,24.0508,24.0508,24.0508,24.0508,11400.0
2024-06-18 14:00:00,24.32,24.32,24.32,24.32,2387.0,24.0508,24.0508,24.0508,24.0508,2387.0
2024-06-18 14:30:00,24.32,24.32,24.32,24.32,1900.0,24.0508,24.0508,24.0508,24.0508,1900.0
2024-06-18 15:00:00,24.32,24.32,24.32,24.32,501.0,24.0508,24.0508,24.0508,24.0508,501.0
2024-06-18 15:30:00,24.32,24.32,24.31,24.32,7158.0,24.0508,24.0508,24.0409,24.0508,7158.0
2024-06-20 09:30:00,23.9,23.95,23.9,23.91,69509.0,23.6354,23.6849,23.6354,23.6453,69509.0
2024-06-20 10:00:00,23.91,23.91,23.89,23.89,44057.0,23.6453,23.6453,23.6255,23.6255,44057.0
2024-06-20 10:30:00,23.89,23.89,23.89,23.89,38296.0,23.6255,23.6255,23.6255,23.6255,38296.0
2024-06-20 11:00:00,23.89,23.89,23.86,23.86,29898.0,23.6255,23.6255,23.5959,23.5959,29898.0
2024-06-20 11:30:00,23.86,23.88,23.86,23.86,23851.0,23.5959,23.6156,23.5959,23.5959,23851.0
2024-06-20 12:00:00,23.86,23.86,23.85,23.85,24059.0,23.5959,23.5959,23.586,23.586,24059.0
2024-06-20 12:30:00,23.85,23.86,23.84,23.86,20897.0,23.586,23.5959,23.5761,23.5959,20897.0
2024-06-20 13:00:00,23.86,23.86,23.85,23.86,51756.0,23.5959,23.5959,23.586,23.5959,51756.0
2024-06-20 13:30:00,23.86,23.86,23.85,23.86,84211.0,23.5959,23.5959,23.586,23.5959,84211.0
2024-06-20 14:00:00,23.86,23.89,23.86,23.89,84582.0,23.5959,23.6255,23.5959,23.6255,84582.0
2024-06-20 14:30:00,23.89,23.89,23.88,23.89,14841.0,23.6255,23.6255,23.6156,23.6255,14841.0
2024-06-20 15:00:00,23.89,23.89,23.84,23.86,172109.0,23.6255,23.6255,23.5761,23.5959,172109.0
2024-06-20 15:30:00,23.86,23.86,23.84,23.86,165918.0,23.5959,23.5959,23.5761,23.5959,165918.0
2024-06-21 09:30:00,23.83,23.87,23.82,23.82,256558.0,23.5662,23.6057,23.5563,23.5563,256558.0
2024-06-21 10:00:00,23.82,23.82,23.8,23.8,20507.0,23.5563,23.5563,23.5365,23.5365,20507.0
2024-06-21 10:30:00,23.8,23.81,23.8,23.8,77364.0,23.5365,23.5464,23.5365,23.5365,77364.0
2024-06-21 11:00:00,23.79,23.8,23.79,23.8,78736.0,23.5266,23.5365,23.5266,23.5365,78736.0
2024-06-21 11:30:00,23.8,23.8,23.8,23.8,17768.0,23.5365,23.5365,23.5365,23.5365,17768.0
2024-06-21 12:00:00,23.8,23.81,23.8,23.8,4806.0,23.5365,23.5464,23.5365,23.5365,4806.0
2024-06-21 12:30:00,23.8,23.8,23.8,23.8,2125.0,23.5365,23.5365,23.5365,23.5365,2125.0
2024-06-21 13:00:00,23.8,23.8,23.8,23.8,8100.0,23.5365,23.5365,23.5365,23.5365,8100.0
2024-06-21 13:30:00,23.8,23.8,23.8,23.8,4117.0,23.5365,23.5365,23.5365,23.5365,4117.0
2024-06-21 14:00:00,23.8,23.8,23.8,23.8,16440.0,23.5365,23.5365,23.5365,23.5365,16440.0
2024-06-21 14:30:00,23.8,23.8,23.8,23.8,34593.0,23.5365,23.5365,23.5365,23.5365,34593.0
2024-06-21 15:00:00,23.8,23.8,23.8,23.8,84688.0,23.5365,23.5365,23.5365,23.5365,84688.0
2024-06-21 15:30:00,23.8,23.8,23.77,23.77,177237.0,23.5365,23.5365,23.5069,23.5069,177237.0
2024-06-24 09:30:00,23.84,23.9,23.84,23.87,73100.0,23.5761,23.6354,23.5761,23.6057,73100.0
2024-06-24 10:00:00,23.88,23.88,23.86,23.86,18499.0,23.6156,23.6156,23.5959,23.5959,18499.0
2024-06-24 10:30:00,23.86,23.86,23.85,23.86,8571.0,23.5959,23.5959,23.586,23.5959,8571.0
2024-06-24 11:00:00,23.85,23.85,23.82,23.82,14596.0,23.586,23.586,23.5563,23.5563,14596.0
2024-06-24 11:30:00,23.82,23.82,23.81,23.82,10320.0,23.5563,23.5563,23.5464,23.5563,10320.0
2024-06-24 12:00:00,23.82,23.82,23.82,23.82,712.0,23.5563,23.5563,23.5563,23.5563,712.0
2024-06-24 12:30:00,23.82,23.82,23.8,23.81,11771.0,23.5563,23.5563,23.5365,23.5464,11771.0
2024-06-24 13:00:00,23.8,23.8,23.8,23.8,14552.0,23.5365,23.5365,23.5365,23.5365,14552.0
2024-06-24 13:30:00,23.8,23.8,23.8,23.8,11758.0,23.5365,23.5365,23.5365,23.5365,11758.0
2024-06-24 14:00:00,23.8,23.8,23.79,23.8,1500.0,23.5365,23.5365,23.5266,23.5365,1500.0
2024-06-24 14:30:00,23.8,23.82,23.8,23.82,60438.0,23.5365,23.5563,23.5365,23.5563,60438.0
2024-06-24 15:00:00,23.82,23.82,23.82,23.82,1200.0,23.5563,23.5563,23.5563,23.5563,1200.0
2024-06-24 15:30:00,23.82,23.82,23.8,23.81,127763.0,23.5563,23.5563,23.5365,23.5464,127763.0
2024-06-25 09:30:00,23.58,23.6,23.55,23.55,63529.0,23.319,23.3387,23.2893,23.2893,63529.0
2024-06-25 10:00:00,23.55,23.56,23.55,23.55,29143.0,23.2893,23.2992,23.2893,23.2893,29143.0
2024-06-25 10:30:00,23.55,23.55,23.55,23.55,14530.0,23.2893,23.2893,23.2893,23.2893,14530.0
2024-06-25 11:00:00,23.55,23.55,23.55,23.55,19007.0,23.2893,23.2893,23.2893,23.2893,19007.0
2024-06-25 11:30:00,23.55,23.55,23.54,23.55,14755.0,23.2893,23.2893,23.2794,23.2893,14755.0
2024-06-25 12:00:00,23.55,23.55,23.55,23.55,57897.0,23.2893,23.2893,23.2893,23.2893,57897.0
2024-06-25 12:30:00,23.55,23.55,23.55,23.55,6495.0,23.2893,23.2893,23.2893,23.2893,6495.0
2024-06-25 13:00:00,23.56,23.57,23.56,23.57,5700.0,23.2992,23.3091,23.2992,23.3091,5700.0
2024-06-25 13:30:00,23.57,23.57,23.57,23.57,4543.0,23.3091,23.3091,23.3091,23.3091,4543.0
2024-06-25 14:00:00,23.57,23.57,23.55,23.55,214095.0,23.3091,23.3091,23.2893,23.2893,214095.0
2024-06-25 14:30:00,23.55,23.55,23.54,23.54,16984.0,23.2893,23.2893,23.2794,23.2794,16984.0
2024-06-25 15:00:00,23.54,23.54,23.53,23.53,33477.0,23.2794,23.2794,23.2695,23.2695,33477.0
2024-06-25 15:30:00,23.53,23.54,23.51,23.52,250474.0,23.2695,23.2794,23.2497,23.2596,250474.0
2024-06-26 09:30:00,23.65,23.66,23.64,23.64,61802.0,23.3882,23.3981,23.3783,23.3783,61802.0
2024-06-26 10:00:00,23.64,23.66,23.64,23.64,27092.0,23.3783,23.3981,23.3783,23.3783,27092.0
2024-06-26 10:30:00,23.65,23.67,23.65,23.67,12798.0,23.3882,23.408,23.3882,23.408,12798.0
2024-06-26 11:00:00,23.67,23.67,23.65,23.66,22517.0,23.408,23.408,23.3882,23.3981,22517.0
2024-06-26 11:30:00,23.66,23.67,23.66,23.67,10107.0,23.3981,23.408,23.3981,23.408,10107.0
2024-06-26 12:00:00,23.67,23.67,23.66,23.66,4716.0,23.408,23.408,23.3981,23.3981,4716.0
2024-06-26 12:30:00,23.66,23.66,23.65,23.65,42478.0,23.3981,23.3981,23.3882,23.3882,42478.0
2024-06-26 13:00:00,23.66,23.66,23.65,23.66,53100.0,23.3981,23.3981,23.3882,23.3981,53100.0
2024-06-26 13:30:00,23.66,23.66,23.66,23.66,1331.0,23.3981,23.3981,23.3981,23.3981,1331.0
2024-06-26 14:00:00,23.66,23.66,23.66,23.66,900.0,23.3981,23.3981,23.3981,23.3981,900.0
2024-06-26 14:30:00,23.66,23.66,23.66,23.66,2900.0,23.3981,23.3981,23.3981,23.3981,2900.0
2024-06-26 15:00:00,23.66,23.66,23.66,23.66,200.0,23.3981,23.3981,23.3981,23.3981,200.0
2024-06-26 15:30:00,23.66,23.66,23.64,23.64,19406.0,23.3981,23.3981,23.3783,23.3783,19406.0
2024-06-27 09:30:00,23.56,23.59,23.53,23.55,61357.0,23.2992,23.3288,23.2695,23.2893,61357.0
2024-06-27 10:00:00,23.56,23.56,23.54,23.54,21374.0,23.2992,23.2992,23.2794,23.2794,21374.0
2024-06-27 10:30:00,23.54,23.55,23.52,23.52,17801.0,23.2794,23.2893,23.2596,23.2596,17801.0
2024-06-27 11:00:00,23.52,23.55,23.52,23.54,10656.0,23.2596,23.2893,23.2596,23.2794,10656.0
2024-06-27 11:30:00,23.53,23.54,23.53,23.53,7856.0,23.2695,23.2794,23.2695,23.2695,7856.0
2024-06-27 12:00:00,23.53,23.54,23.52,23.52,9781.0,23.2695,23.2794,23.2596,23.2596,9781.0
2024-06-27 12:30:00,23.52,23.52,23.52,23.52,19592.0,23.2596,23.2596,23.2596,23.2596,19592.0
2024-06-27 13:00:00,23.52,23.52,23.52,23.52,59803.0,23.2596,23.2596,23.2596,23.2596,59803.0
2024-06-27 13:30:00,23.52,23.54,23.52,23.54,5175.0,23.2596,23.2794,23.2596,23.2794,5175.0
2024-06-27 14:00:00,23.54,23.54,23.51,23.51,28522.0,23.2794,23.2794,23.2497,23.2497,28522.0
2024-06-27 14:30:00,23.52,23.53,23.52,23.53,7479.0,23.2596,23.2695,23.2596,23.2695,7479.0
2024-06-27 15:00:00,23.52,23.53,23.52,23.52,6700.0,23.2596,23.2695,23.2596,23.2596,6700.0
2024-06-27 15:30:00,23.52,23.52,23.51,23.51,22691.0,23.2596,23.2596,23.2497,23.2497,22691.0
2024-06-28 09:30:00,23.64,23.64,23.59,23.6,24692.0,23.3783,23.3783,23.3288,23.3387,24692.0
2024-06-28 10:00:00,23.6,23.6,23.58,23.6,13819.0,23.3387,23.3387,23.319,23.3387,13819.0
2024-06-28 10:30:00,23.6,23.61,23.59,23.59,15812.0,23.3387,23.3486,23.3288,23.3288,15812.0
2024-06-28 11:00:00,23.59,23.59,23.59,23.59,0.0,23.3288,23.3288,23.3288,23.3288,0.0
2024-06-28 11:30:00,23.61,23.61,23.6,23.6,6159.0,23.3486,23.3486,23.3387,23.3387,6159.0
2024-06-28 12:00:00,23.59,23.59,23.58,23.58,14185.0,23.3288,23.3288,23.319,23.319,14185.0
2024-06-28 12:30:00,23.58,23.59,23.58,23.59,5613.0,23.319,23.3288,23.319,23.3288,5613.0
2024-06-28 13:00:00,23.59,23.59,23.58,23.58,5600.0,23.3288,23.3288,23.319,23.319,5600.0
2024-06-28 13:30:00,23.57,23.57,23.57,23.57,1100.0,23.3091,23.3091,23.3091,23.3091,1100.0
2024-06-28 14:00:00,23.57,23.58,23.57,23.58,11500.0,23.3091,23.319,23.3091,23.319,11500.0
2024-06-28 14:30:00,23.58,23.58,23.57,23.58,2437.0,23.319,23.319,23.3091,23.319,2437.0
2024-06-28 15:00:00,23.57,23.57,23.57,23.57,12778.0,23.3091,23.3091,23.3091,23.3091,12778.0
2024-06-28 15:30:00,23.57,23.58,23.57,23.57,23728.0,23.3091,23.319,23.3091,23.3091,23728.0
2024-07-01 09:30:00,23.74,23.74,23.7,23.7,21149.0,23.4772,23.4772,23.4376,23.4376,21149.0
2024-07-01 10:00:00,23.7,23.71,23.66,23.67,29608.0,23.4376,23.4475,23.3981,23.408,29608.0
2024-07-01 10:30:00,23.67,23.67,23.66,23.66,4140.0,23.408,23.408,23.3981,23.3981,4140.0
2024-07-01 11:00:00,23.66,23.68,23.66,23.68,25056.0,23.3981,23.4179,23.3981,23.4179,25056.0
2024-07-01 11:30:00,23.67,23.67,23.67,23.67,15500.0,23.408,23.408,23.408,23.408,15500.0
2024-07-01 12:00:00,23.68,23.69,23.68,23.69,5011.0,23.4179,23.4277,23.4179,23.4277,5011.0
2024-07-01 12:30:00,23.7,23.7,23.69,23.69,24164.0,23.4376,23.4376,23.4277,23.4277,24164.0
2024-07-01 13:00:00,23.68,23.68,23.67,23.67,30400.0,23.4179,23.4179,23.408,23.408,30400.0
2024-07-01 13:30:00,23.68,23.68,23.67,23.67,10000.0,23.4179,23.4179,23.408,23.408,10000.0
2024-07-01 14:00:00,23.68,23.68,23.68,23.68,2600.0,23.4179,23.4179,23.4179,23.4179,2600.0
2024-07-01 14:30:00,23.68,23.68,23.68,23.68,0.0,23.4179,23.4179,23.4179,23.4179,0.0
2024-07-01 15:00:00,23.68,23.68,23.68,23.68,0.0,23.4179,23.4179,23.4179,23.4179,0.0
2024-07-01 15:30:00,23.68,23.69,23.67,23.68,54270.0,23.4179,23.4277,23.408,23.4179,54270.0
2024-07-02 09:30:00,23.59,23.67,23.59,23.67,32520.0,23.3288,23.408,23.3288,23.408,32520.0
2024-07-02 10:00:00,23.68,23.7,23.65,23.65,41036.0,23.4179,23.4376,23.3882,23.3882,41036.0
2024-07-02 10:30:00,23.65,23.66,23.65,23.66,21313.0,23.3882,23.3981,23.3882,23.3981,21313.0
2024-07-02 11:00:00,23.67,23.68,23.67,23.68,36788.0,23.408,23.4179,23.408,23.4179,36788.0
2024-07-02 11:30:00,23.68,23.68,23.66,23.66,17777.0,23.4179,23.4179,23.3981,23.3981,17777.0
2024-07-02 12:00:00,23.65,23.66,23.65,23.66,25700.0,23.3882,23.3981,23.3882,23.3981,25700.0
2024-07-02 12:30:00,23.66,23.66,23.66,23.66,339.0,23.3981,23.3981,23.3981,23.3981,339.0
2024-07-02 13:00:00,23.66,23.66,23.66,23.66,3800.0,23.3981,23.3981,23.3981,23.3981,3800.0
2024-07-02 13:30:00,23.66,23.68,23.66,23.68,130472.0,23.3981,23.4179,23.3981,23.4179,130472.0
2024-07-02 14:00:00,23.67,23.68,23.67,23.68,19868.0,23.408,23.4179,23.408,23.4179,19868.0
2024-07-02 14:30:00,23.68,23.69,23.68,23.69,2431.0,23.4179,23.4277,23.4179,23.4277,2431.0
2024-07-02 15:00:00,23.68,23.68,23.68,23.68,43076.0,23.4179,23.4179,23.4179,23.4179,43076.0
2024-07-02 15:30:00,23.69,23.7,23.68,23.69,209307.0,23.4277,23.4376,23.4179,23.4277,209307.0
2024-07-03 09:30:00,23.65,23.72,23.65,23.69,65158.0,23.3882,23.4574,23.3882,23.4277,65158.0
2024-07-03 10:00:00,23.7,23.73,23.7,23.71,36004.0,23.4376,23.4673,23.4376,23.4475,36004.0
2024-07-03 10:30:00,23.71,23.73,23.71,23.73,3345.0,23.4475,23.4673,23.4475,23.4673,3345.0
2024-07-03 11:00:00,23.71,23.71,23.7,23.7,3500.0,23.4475,23.4475,23.4376,23.4376,3500.0
2024-07-03 11:30:00,23.69,23.7,23.69,23.7,2300.0,23.4277,23.4376,23.4277,23.4376,2300.0
2024-07-03 12:00:00,23.7,23.7,23.7,23.7,600.0,23.4376,23.4376,23.4376,23.4376,600.0
2024-07-03 12:30:00,23.7,23.7,23.69,23.7,20344.0,23.4376,23.4376,23.4277,23.4376,20344.0
2024-07-05 09:30:00,23.41,23.44,23.32,23.34,73365.0,23.1508,23.1805,23.0618,23.0816,73365.0
2024-07-05 10:00:00,23.32,23.33,23.31,23.33,17569.0,23.0618,23.0717,23.0519,23.0717,17569.0
2024-07-05 10:30:00,23.34,23.36,23.34,23.36,20737.0,23.0816,23.1014,23.0816,23.1014,20737.0
2024-07-05 11:00:00,23.36,23.38,23.36,23.38,27830.0,23.1014,23.1212,23.1014,23.1212,27830.0
2024-07-05 11:30:00,23.39,23.39,23.39,23.39,18144.0,23.1311,23.1311,23.1311,23.1311,18144.0
2024-07-05 12:00:00,23.39,23.39,23.39,23.39,308.0,23.1311,23.1311,23.1311,23.1311,308.0
2024-07-05 12:30:00,23.38,23.38,23.37,23.37,2610.0,23.1212,23.1212,23.1113,23.1113,2610.0
2024-07-05 13:00:00,23.37,23.37,23.36,23.37,9530.0,23.1113,23.1113,23.1014,23.1113,9530.0
2024-07-05 13:30:00,23.36,23.37,23.36,23.37,5100.0,23.1014,23.1113,23.1014,23.1113,5100.0
2024-07-05 14:00:00,23.36,23.39,23.36,23.39,18981.0,23.1014,23.1311,23.1014,23.1311,18981.0
2024-07-05 14:30:00,23.38,23.39,23.38,23.38,13181.0,23.1212,23.1311,23.1212,23.1212,13181.0
2024-07-05 15:00:00,23.39,23.39,23.39,23.39,6876.0,23.1311,23.1311,23.1311,23.1311,6876.0
2024-07-05 15:30:00,23.39,23.41,23.39,23.41,30900.0,23.1311,23.1508,23.1311,23.1508,30900.0
2024-07-08 09:30:00,23.3,23.3,23.25,23.27,53565.0,23.0421,23.0421,22.9926,23.0124,53565.0
2024-07-08 10:00:00,23.27,23.27,23.25,23.25,11429.0,23.0124,23.0124,22.9926,22.9926,11429.0
2024-07-08 10:30:00,23.25,23.25,23.25,23.25,5940.0,22.9926,22.9926,22.9926,22.9926,5940.0
2024-07-08 11:00:00,23.25,23.26,23.25,23.25,5600.0,22.9926,23.0025,22.9926,22.9926,5600.0
2024-07-08 11:30:00,23.25,23.25,23.25,23.25,3063.0,22.9926,22.9926,22.9926,22.9926,3063.0
2024-07-08 12:00:00,23.24,23.25,23.24,23.25,2988.0,22.9827,22.9926,22.9827,22.9926,2988.0
2024-07-08 12:30:00,23.25,23.25,23.25,23.25,2902.0,22.9926,22.9926,22.9926,22.9926,2902.0
2024-07-08 13:00:00,23.25,23.26,23.25,23.26,13810.0,22.9926,23.0025,22.9926,23.0025,13810.0
2024-07-08 13:30:00,23.25,23.25,23.25,23.25,1349.0,22.9926,22.9926,22.9926,22.9926,1349.0
2024-07-08 14:00:00,23.25,23.25,23.25,23.25,6110.0,22.9926,22.9926,22.9926,22.9926,6110.0
2024-07-08 14:30:00,23.25,23.25,23.25,23.25,4766.0,22.9926,22.9926,22.9926,22.9926,4766.0
2024-07-08 15:00:00,23.25,23.25,23.24,23.24,29603.0,22.9926,22.9926,22.9827,22.9827,29603.0
2024-07-08 15:30:00,23.24,23.25,23.23,23.25,24599.0,22.9827,22.9926,22.9728,22.9926,24599.0
2024-07-09 09:30:00,23.46,23.52,23.46,23.52,54458.0,23.2003,23.2596,23.2003,23.2596,54458.0
2024-07-09 10:00:00,23.51,23.52,23.5,23.52,21654.0,23.2497,23.2596,23.2398,23.2596,21654.0
2024-07-09 10:30:00,23.52,23.54,23.52,23.53,15758.0,23.2596,23.2794,23.2596,23.2695,15758.0
2024-07-09 11:00:00,23.53,23.55,23.52,23.52,15249.0,23.2695,23.2893,23.2596,23.2596,15249.0
2024-07-09 11:30:00,23.52,23.55,23.51,23.54,13609.0,23.2596,23.2893,23.2497,23.2794,13609.0
2024-07-09 12:00:00,23.55,23.56,23.55,23.56,14047.0,23.2893,23.2992,23.2893,23.2992,14047.0
2024-07-09 12:30:00,23.56,23.57,23.55,23.55,11175.0,23.2992,23.3091,23.2893,23.2893,11175.0
2024-07-09 13:00:00,23.56,23.57,23.56,23.56,20733.0,23.2992,23.3091,23.2992,23.2992,20733.0
2024-07-09 13:30:00,23.56,23.56,23.55,23.56,1390.0,23.2992,23.2992,23.2893,23.2992,1390.0
2024-07-09 14:00:00,23.55,23.55,23.55,23.55,6700.0,23.2893,23.2893,23.2893,23.2893,6700.0
2024-07-09 14:30:00,23.55,23.56,23.55,23.55,6253.0,23.2893,23.2992,23.2893,23.2893,6253.0
2024-07-09 15:00:00,23.55,23.55,23.54,23.54,3211.0,23.2893,23.2893,23.2794,23.2794,3211.0
2024-07-09 15:30:00,23.54,23.55,23.54,23.54,31926.0,23.2794,23.2893,23.2794,23.2794,31926.0
2024-07-10 09:30:00,23.52,23.56,23.52,23.52,55180.0,23.2596,23.2992,23.2596,23.2596,55180.0
2024-07-10 10:00:00,23.52,23.54,23.52,23.54,11835.0,23.2596,23.2794,23.2596,23.2794,11835.0
2024-07-10 10:30:00,23.54,23.54,23.5,23.5,11121.0,23.2794,23.2794,23.2398,23.2398,11121.0
2024-07-10 11:00:00,23.5,23.53,23.5,23.53,22215.0,23.2398,23.2695,23.2398,23.2695,22215.0
2024-07-10 11:30:00,23.52,23.54,23.52,23.54,6155.0,23.2596,23.2794,23.2596,23.2794,6155.0
2024-07-10 12:00:00,23.55,23.55,23.55,23.55,5438.0,23.2893,23.2893,23.2893,23.2893,5438.0
2024-07-10 12:30:00,23.55,23.55,23.54,23.54,6800.0,23.2893,23.2893,23.2794,23.2794,6800.0
2024-07-10 13:00:00,23.54,23.55,23.54,23.54,4942.0,23.2794,23.2893,23.2794,23.2794,4942.0
2024-07-10 13:30:00,23.55,23.55,23.53,23.54,1358.0,23.2893,23.2893,23.2695,23.2794,1358.0
2024-07-10 14:00:00,23.53,23.53,23.52,23.52,5600.0,23.2695,23.2695,23.2596,23.2596,5600.0
2024-07-10 14:30:00,23.52,23.54,23.52,23.54,2931.0,23.2596,23.2794,23.2596,23.2794,2931.0
2024-07-10 15:00:00,23.55,23.55,23.55,23.55,6954.0,23.2893,23.2893,23.2893,23.2893,6954.0
2024-07-10 15:30:00,23.55,23.55,23.54,23.55,12214.0,23.2893,23.2893,23.2794,23.2893,12214.0
2024-07-11 09:30:00,23.9,23.96,23.9,23.96,115993.0,23.6354,23.6948,23.6354,23.6948,115993.0
2024-07-11 10:00:00,23.96,23.99,23.95,23.95,44826.0,23.6948,23.7244,23.6849,23.6849,44826.0
2024-07-11 10:30:00,23.95,23.98,23.94,23.97,21409.0,23.6849,23.7145,23.675,23.7046,21409.0
2024-07-11 11:00:00,23.96,23.96,23.95,23.95,62995.0,23.6948,23.6948,23.6849,23.6849,62995.0
2024-07-11 11:30:00,23.95,23.98,23.95,23.97,49892.0,23.6849,23.7145,23.6849,23.7046,49892.0
2024-07-11 12:00:00,23.96,23.96,23.96,23.96,11708.0,23.6948,23.6948,23.6948,23.6948,11708.0
2024-07-11 12:30:00,23.96,23.97,23.96,23.96,2500.0,23.6948,23.7046,23.6948,23.6948,2500.0
2024-07-11 13:00:00,23.96,23.98,23.96,23.98,12849.0,23.6948,23.7145,23.6948,23.7145,12849.0
2024-07-11 13:30:00,23.97,23.97,23.95,23.95,4952.0,23.7046,23.7046,23.6849,23.6849,4952.0
2024-07-11 14:00:00,23.95,23.95,23.95,23.95,3134.0,23.6849,23.6849,23.6849,23.6849,3134.0
2024-07-11 14:30:00,23.95,23.95,23.93,23.93,23854.0,23.6849,23.6849,23.6651,23.6651,23854.0
2024-07-11 15:00:00,23.93,23.93,23.92,23.93,10971.0,23.6651,23.6651,23.6552,23.6651,10971.0
2024-07-11 15:30:00,23.93,23.95,23.93,23.95,62214.0,23.6651,23.6849,23.6651,23.6849,62214.0
2024-07-12 09:30:00,23.98,24.02,23.98,24.0,44038.0,23.7145,23.7541,23.7145,23.7343,44038.0
2024-07-12 10:00:00,24.0,24.02,23.98,24.01,20103.0,23.7343,23.7541,23.7145,23.7442,20103.0
2024-07-12 10:30:00,24.01,24.01,23.97,23.97,10100.0,23.7442,23.7442,23.7046,23.7046,10100.0
2024-07-12 11:00:00,23.98,23.98,23.95,23.95,15975.0,23.7145,23.7145,23.6849,23.6849,15975.0
2024-07-12 11:30:00,23.96,23.98,23.96,23.98,23792.0,23.6948,23.7145,23.6948,23.7145,23792.0
2024-07-12 12:00:00,23.98,23.98,23.98,23.98,400.0,23.7145,23.7145,23.7145,23.7145,400.0
2024-07-12 12:30:00,23.98,23.98,23.96,23.96,9387.0,23.7145,23.7145,23.6948,23.6948,9387.0
2024-07-12 13:00:00,23.96,23.96,23.95,23.95,1249.0,23.6948,23.6948,23.6849,23.6849,1249.0
2024-07-12 13:30:00,23.95,23.95,23.95,23.95,100.0,23.6849,23.6849,23.6849,23.6849,100.0
2024-07-12 14:00:00,23.95,23.96,23.95,23.96,70697.0,23.6849,23.6948,23.6849,23.6948,70697.0
2024-07-12 14:30:00,23.96,23.96,23.96,23.96,1342.0,23.6948,23.6948,23.6948,23.6948,1342.0
2024-07-12 15:00:00,23.96,23.96,23.96,23.96,308.0,23.6948,23.6948,23.6948,23.6948,308.0
2024-07-12 15:30:00,23.96,23.96,23.91,23.91,244588.0,23.6948,23.6948,23.6453,23.6453,244588.0
2024-07-15 09:30:00,23.93,23.95,23.89,23.89,36907.0,23.6651,23.6849,23.6255,23.6255,36907.0
2024-07-15 10:00:00,23.89,23.9,23.89,23.89,3380.0,23.6255,23.6354,23.6255,23.6255,3380.0
2024-07-15 10:30:00,23.89,23.89,23.89,23.89,115.0,23.6255,23.6255,23.6255,23.6255,115.0
2024-07-15 11:00:00,23.89,23.91,23.89,23.91,9136.0,23.6255,23.6453,23.6255,23.6453,9136.0
2024-07-15 11:30:00,23.9,23.91,23.89,23.91,1399.0,23.6354,23.6453,23.6255,23.6453,1399.0
2024-07-15 12:00:00,23.9,23.9,23.88,23.89,1700.0,23.6354,23.6354,23.6156,23.6255,1700.0
2024-07-15 12:30:00,23.88,23.89,23.88,23.88,3643.0,23.6156,23.6255,23.6156,23.6156,3643.0
2024-07-15 13:00:00,23.87,23.87,23.86,23.86,5174.0,23.6057,23.6057,23.5959,23.5959,5174.0
2024-07-15 13:30:00,23.86,23.86,23.86,23.86,1809.0,23.5959,23.5959,23.5959,23.5959,1809.0
2024-07-15 14:00:00,23.86,23.88,23.86,23.88,11600.0,23.5959,23.6156,23.5959,23.6156,11600.0
2024-07-15 14:30:00,23.88,23.88,23.87,23.87,4568.0,23.6156,23.6156,23.6057,23.6057,4568.0
2024-07-15 15:00:00,23.87,23.87,23.86,23.86,14468.0,23.6057,23.6057,23.5959,23.5959,14468.0
2024-07-15 15:30:00,23.86,23.86,23.86,23.86,28344.0,23.5959,23.5959,23.5959,23.5959,28344.0
2024-07-16 09:30:00,24.01,24.07,24.01,24.05,53796.0,23.7442,23.8035,23.7442,23.7838,53796.0
2024-07-16 10:00:00,24.05,24.06,24.05,24.05,10032.0,23.7838,23.7936,23.7838,23.7838,10032.0
2024-07-16 10:30:00,24.05,24.07,24.05,24.05,48167.0,23.7838,23.8035,23.7838,23.7838,48167.0
2024-07-16 11:00:00,24.05,24.07,24.04,24.04,24081.0,23.7838,23.8035,23.7739,23.7739,24081.0
2024-07-16 11:30:00,24.04,24.04,24.02,24.03,8353.0,23.7739,23.7739,23.7541,23.764,8353.0
2024-07-16 12:00:00,24.02,24.04,24.02,24.03,28394.0,23.7541,23.7739,23.7541,23.764,28394.0
2024-07-16 12:30:00,24.02,24.04,24.02,24.04,5679.0,23.7541,23.7739,23.7541,23.7739,5679.0
2024-07-16 13:00:00,24.04,24.04,24.02,24.02,20473.0,23.7739,23.7739,23.7541,23.7541,20473.0
2024-07-16 13:30:00,24.02,24.05,24.02,24.05,64137.0,23.7541,23.7838,23.7541,23.7838,64137.0
2024-07-16 14:00:00,24.05,24.05,24.05,24.05,650.0,23.7838,23.7838,23.7838,23.7838,650.0
2024-07-16 14:30:00,24.05,24.05,24.05,24.05,44138.0,23.7838,23.7838,23.7838,23.7838,44138.0
2024-07-16 15:00:00,24.05,24.05,24.05,24.05,44622.0,23.7838,23.7838,23.7838,23.7838,44622.0
2024-07-16 15:30:00,24.05,24.07,24.04,24.07,77576.0,23.7838,23.8035,23.7739,23.8035,77576.0
2024-07-17 09:30:00,24.15,24.2,24.14,24.2,55383.0,23.8826,23.9321,23.8728,23.9321,55383.0
2024-07-17 10:00:00,24.19,24.2,24.18,24.19,21437.0,23.9222,23.9321,23.9123,23.9222,21437.0
2024-07-17 10:30:00,24.18,24.2,24.15,24.15,303097.0,23.9123,23.9321,23.8826,23.8826,303097.0
2024-07-17 11:00:00,24.16,24.16,24.14,24.14,21000.0,23.8925,23.8925,23.8728,23.8728,21000.0
2024-07-17 11:30:00,24.15,24.15,24.13,24.13,25628.0,23.8826,23.8826,23.8629,23.8629,25628.0
2024-07-17 12:00:00,24.13,24.13,24.11,24.11,15850.0,23.8629,23.8629,23.8431,23.8431,15850.0
2024-07-17 12:30:00,24.11,24.11,24.11,24.11,12995.0,23.8431,23.8431,23.8431,23.8431,12995.0
2024-07-17 13:00:00,24.11,24.11,24.11,24.11,1100.0,23.8431,23.8431,23.8431,23.8431,1100.0
2024-07-17 13:30:00,24.11,24.13,24.11,24.13,14969.0,23.8431,23.8629,23.8431,23.8629,14969.0
2024-07-17 14:00:00,24.12,24.13,24.12,24.13,27972.0,23.853,23.8629,23.853,23.8629,27972.0
2024-07-17 14:30:00,24.13,24.13,24.13,24.13,100.0,23.8629,23.8629,23.8629,23.8629,100.0
2024-07-17 15:00:00,24.13,24.14,24.13,24.14,37911.0,23.8629,23.8728,23.8629,23.8728,37911.0
2024-07-17 15:30:00,24.14,24.14,24.13,24.14,40365.0,23.8728,23.8728,23.8629,23.8728,40365.0
2024-07-18 09:30:00,24.17,24.21,24.17,24.21,55646.0,23.9024,23.942,23.9024,23.942,55646.0
2024-07-18 10:00:00,24.21,24.23,24.21,24.22,21261.0,23.942,23.9618,23.942,23.9519,21261.0
2024-07-18 10:30:00,24.21,24.22,24.18,24.2,215300.0,23.942,23.9519,23.9123,23.9321,215300.0
2024-07-18 11:00:00,24.19,24.2,24.18,24.18,121000.0,23.9222,23.9321,23.9123,23.9123,121000.0
2024-07-18 11:30:00,24.18,24.18,24.17,24.17,11968.0,23.9123,23.9123,23.9024,23.9024,11968.0
2024-07-18 12:00:00,24.17,24.18,24.17,24.18,1850.0,23.9024,23.9123,23.9024,23.9123,1850.0
2024-07-18 12:30:00,24.18,24.18,24.16,24.17,9562.0,23.9123,23.9123,23.8925,23.9024,9562.0
2024-07-18 13:00:00,24.17,24.17,24.16,24.16,7883.0,23.9024,23.9024,23.8925,23.8925,7883.0
2024-07-18 13:30:00,24.17,24.17,24.16,24.16,7305.0,23.9024,23.9024,23.8925,23.8925,7305.0
2024-07-18 14:00:00,24.16,24.16,24.15,24.15,4470.0,23.8925,23.8925,23.8826,23.8826,4470.0
2024-07-18 14:30:00,24.14,24.14,24.14,24.14,2900.0,23.8728,23.8728,23.8728,23.8728,2900.0
2024-07-18 15:00:00,24.13,24.13,24.11,24.11,59068.0,23.8629,23.8629,23.8431,23.8431,59068.0
2024-07-18 15:30:00,24.12,24.13,24.11,24.13,50541.0,23.853,23.8629,23.8431,23.8629,50541.0
2024-07-19 09:30:00,24.32,24.36,24.31,24.36,63795.0,24.0508,24.0903,24.0409,24.0903,63795.0
2024-07-19 10:00:00,24.36,24.36,24.34,24.34,23269.0,24.0903,24.0903,24.0705,24.0705,23269.0
2024-07-19 10:30:00,24.34,24.36,24.34,24.36,27426.0,24.0705,24.0903,24.0705,24.0903,27426.0
2024-07-19 11:00:00,24.36,24.36,24.32,24.32,264041.0,24.0903,24.0903,24.0508,24.0508,264041.0
2024-07-19 11:30:00,24.32,24.33,24.31,24.33,18199.0,24.0508,24.0607,24.0409,24.0607,18199.0
2024-07-19 12:00:00,24.33,24.33,24.32,24.32,7284.0,24.0607,24.0607,24.0508,24.0508,7284.0
2024-07-19 12:30:00,24.32,24.32,24.32,24.32,6935.0,24.0508,24.0508,24.0508,24.0508,6935.0
2024-07-19 13:00:00,24.31,24.31,24.3,24.3,5000.0,24.0409,24.0409,24.031,24.031,5000.0
2024-07-19 13:30:00,24.3,24.32,24.3,24.32,49289.0,24.031,24.0508,24.031,24.0508,49289.0
2024-07-19 14:00:00,24.32,24.32,24.32,24.32,11198.0,24.0508,24.0508,24.0508,24.0508,11198.0
2024-07-19 14:30:00,24.32,24.32,24.32,24.32,431.0,24.0508,24.0508,24.0508,24.0508,431.0
2024-07-19 15:00:00,24.32,24.32,24.3,24.3,36143.0,24.0508,24.0508,24.031,24.031,36143.0
2024-07-19 15:30:00,24.3,24.32,24.3,24.31,61815.0,24.031,24.0508,24.031,24.0409,61815.0
2024-07-22 09:30:00,24.15,24.2,24.14,24.14,63886.0,23.8826,23.9321,23.8728,23.8728,63886.0
2024-07-22 10:00:00,24.14,24.15,24.13,24.15,58371.0,23.8728,23.8826,23.8629,23.8826,58371.0
2024-07-22 10:30:00,24.14,24.16,24.14,24.15,39316.0,23.8728,23.8925,23.8728,23.8826,39316.0
2024-07-22 11:00:00,24.16,24.16,24.14,24.16,43831.0,23.8925,23.8925,23.8728,23.8925,43831.0
2024-07-22 11:30:00,24.15,24.16,24.14,24.15,24145.0,23.8826,23.8925,23.8728,23.8826,24145.0
2024-07-22 12:00:00,24.15,24.15,24.14,24.14,3313.0,23.8826,23.8826,23.8728,23.8728,3313.0
2024-07-22 12:30:00,24.14,24.16,24.14,24.16,53043.0,23.8728,23.8925,23.8728,23.8925,53043.0
2024-07-22 13:00:00,24.17,24.18,24.17,24.17,9080.0,23.9024,23.9123,23.9024,23.9024,9080.0
2024-07-22 13:30:00,24.17,24.17,24.17,24.17,17145.0,23.9024,23.9024,23.9024,23.9024,17145.0
2024-07-22 14:00:00,24.17,24.18,24.17,24.17,7167.0,23.9024,23.9123,23.9024,23.9024,7167.0
2024-07-22 14:30:00,24.17,24.17,24.16,24.16,7784.0,23.9024,23.9024,23.8925,23.8925,7784.0
2024-07-22 15:00:00,24.16,24.16,24.16,24.16,17751.0,23.8925,23.8925,23.8925,23.8925,17751.0
2024-07-22 15:30:00,24.16,24.16,24.15,24.15,42842.0,23.8925,23.8925,23.8826,23.8826,42842.0
2024-07-23 09:30:00,23.68,23.68,23.62,23.63,177094.0,23.4179,23.4179,23.3585,23.3684,177094.0
2024-07-23 10:00:00,23.63,23.63,23.61,23.63,11118.0,23.3684,23.3684,23.3486,23.3684,11118.0
2024-07-23 10:30:00,23.63,23.64,23.63,23.63,30110.0,23.3684,23.3783,23.3684,23.3684,30110.0
2024-07-23 11:00:00,23.63,23.66,23.63,23.66,47334.0,23.3684,23.3981,23.3684,23.3981,47334.0
2024-07-23 11:30:00,23.66,23.66,23.65,23.66,11843.0,23.3981,23.3981,23.3882,23.3981,11843.0
2024-07-23 12:00:00,23.66,23.66,23.64,23.64,23395.0,23.3981,23.3981,23.3783,23.3783,23395.0
2024-07-23 12:30:00,23.64,23.66,23.64,23.66,28516.0,23.3783,23.3981,23.3783,23.3981,28516.0
2024-07-23 13:00:00,23.66,23.68,23.66,23.66,21744.0,23.3981,23.4179,23.3981,23.3981,21744.0
2024-07-23 13:30:00,23.66,23.66,23.66,23.66,5110.0,23.3981,23.3981,23.3981,23.3981,5110.0
2024-07-23 14:00:00,23.66,23.66,23.65,23.66,14513.0,23.3981,23.3981,23.3882,23.3981,14513.0
2024-07-23 14:30:00,23.66,23.66,23.64,23.64,9419.0,23.3981,23.3981,23.3783,23.3783,9419.0
2024-07-23 15:00:00,23.64,23.64,23.64,23.64,13877.0,23.3783,23.3783,23.3783,23.3783,13877.0
2024-07-23 15:30:00,23.64,23.65,23.64,23.64,33925.0,23.3783,23.3882,23.3783,23.3783,33925.0
2024-07-24 09:30:00,23.62,23.62,23.57,23.57,44383.0,23.3585,23.3585,23.3091,23.3091,44383.0
2024-07-24 10:00:00,23.57,23.61,23.57,23.61,13094.0,23.3091,23.3486,23.3091,23.3486,13094.0
2024-07-24 10:30:00,23.62,23.62,23.61,23.62,4363.0,23.3585,23.3585,23.3486,23.3585,4363.0
2024-07-24 11:00:00,23.62,23.62,23.61,23.61,29393.0,23.3585,23.3585,23.3486,23.3486,29393.0
2024-07-24 11:30:00,23.61,23.61,23.61,23.61,4633.0,23.3486,23.3486,23.3486,23.3486,4633.0
2024-07-24 12:00:00,23.61,23.61,23.6,23.6,22777.0,23.3486,23.3486,23.3387,23.3387,22777.0
2024-07-24 12:30:00,23.61,23.61,23.59,23.61,48171.0,23.3486,23.3486,23.3288,23.3486,48171.0
2024-07-24 13:00:00,23.6,23.61,23.59,23.59,17700.0,23.3387,23.3486,23.3288,23.3288,17700.0
2024-07-24 13:30:00,23.58,23.59,23.58,23.58,33149.0,23.319,23.3288,23.319,23.319,33149.0
2024-07-24 14:00:00,23.58,23.58,23.55,23.55,31701.0,23.319,23.319,23.2893,23.2893,31701.0
2024-07-24 14:30:00,23.55,23.55,23.54,23.54,30491.0,23.2893,23.2893,23.2794,23.2794,30491.0
2024-07-24 15:00:00,23.54,23.55,23.54,23.54,212152.0,23.2794,23.2893,23.2794,23.2794,212152.0
2024-07-24 15:30:00,23.55,23.55,23.54,23.54,40006.0,23.2893,23.2893,23.2794,23.2794,40006.0
2024-07-25 09:30:00,23.55,23.61,23.54,23.59,45855.0,23.2893,23.3486,23.2794,23.3288,45855.0
2024-07-25 10:00:00,23.6,23.64,23.59,23.64,83581.0,23.3387,23.3783,23.3288,23.3783,83581.0
2024-07-25 10:30:00,23.64,23.64,23.59,23.61,115418.0,23.3783,23.3783,23.3288,23.3486,115418.0
2024-07-25 11:00:00,23.61,23.61,23.57,23.57,57979.0,23.3486,23.3486,23.3091,23.3091,57979.0
2024-07-25 11:30:00,23.58,23.59,23.57,23.57,13065.0,23.319,23.3288,23.3091,23.3091,13065.0
2024-07-25 12:00:00,23.57,23.57,23.57,23.57,45636.0,23.3091,23.3091,23.3091,23.3091,45636.0
2024-07-25 12:30:00,23.57,23.57,23.56,23.56,29885.0,23.3091,23.3091,23.2992,23.2992,29885.0
2024-07-25 13:00:00,23.57,23.57,23.56,23.57,13768.0,23.3091,23.3091,23.2992,23.3091,13768.0
2024-07-25 13:30:00,23.57,23.57,23.56,23.57,2800.0,23.3091,23.3091,23.2992,23.3091,2800.0
2024-07-25 14:00:00,23.57,23.57,23.55,23.55,14788.0,23.3091,23.3091,23.2893,23.2893,14788.0
2024-07-25 14:30:00,23.55,23.55,23.54,23.54,62194.0,23.2893,23.2893,23.2794,23.2794,62194.0
2024-07-25 15:00:00,23.54,23.55,23.53,23.55,33087.0,23.2794,23.2893,23.2695,23.2893,33087.0
2024-07-25 15:30:00,23.55,23.56,23.53,23.53,248232.0,23.2893,23.2992,23.2695,23.2695,248232.0
2024-07-26 09:30:00,23.53,23.55,23.52,23.55,34270.0,23.2695,23.2893,23.2596,23.2893,34270.0
2024-07-26 10:00:00,23.55,23.57,23.54,23.57,17288.0,23.2893,23.3091,23.2794,23.3091,17288.0
2024-07-26 10:30:00,23.57,23.58,23.55,23.58,27438.0,23.3091,23.319,23.2893,23.319,27438.0
2024-07-26 11:00:00,23.58,23.59,23.58,23.59,39182.0,23.319,23.3288,23.319,23.3288,39182.0
2024-07-26 11:30:00,23.59,23.59,23.57,23.59,8145.0,23.3288,23.3288,23.3091,23.3288,8145.0
2024-07-26 12:00:00,23.59,23.59,23.59,23.59,3500.0,23.3288,23.3288,23.3288,23.3288,3500.0
2024-07-26 12:30:00,23.59,23.61,23.59,23.61,7833.0,23.3288,23.3486,23.3288,23.3486,7833.0
2024-07-26 13:00:00,23.62,23.63,23.6,23.61,61165.0,23.3585,23.3684,23.3387,23.3486,61165.0
2024-07-26 13:30:00,23.61,23.61,23.59,23.6,24773.0,23.3486,23.3486,23.3288,23.3387,24773.0
2024-07-26 14:00:00,23.6,23.61,23.59,23.61,8495.0,23.3387,23.3486,23.3288,23.3486,8495.0
2024-07-26 14:30:00,23.6,23.6,23.59,23.59,15989.0,23.3387,23.3387,23.3288,23.3288,15989.0
2024-07-26 15:00:00,23.59,23.59,23.59,23.59,17292.0,23.3288,23.3288,23.3288,23.3288,17292.0
2024-07-26 15:30:00,23.59,23.59,23.57,23.58,63314.0,23.3288,23.3288,23.3091,23.319,63314.0
2024-07-29 09:30:00,23.4,23.4,23.36,23.36,52581.0,23.141,23.141,23.1014,23.1014,52581.0
2024-07-29 10:00:00,23.37,23.37,23.34,23.35,35559.0,23.1113,23.1113,23.0816,23.0915,35559.0
2024-07-29 10:30:00,23.35,23.38,23.34,23.38,43177.0,23.0915,23.1212,23.0816,23.1212,43177.0
2024-07-29 11:00:00,23.38,23.38,23.35,23.36,7380.0,23.1212,23.1212,23.0915,23.1014,7380.0
2024-07-29 11:30:00,23.36,23.36,23.35,23.36,11088.0,23.1014,23.1014,23.0915,23.1014,11088.0
2024-07-29 12:00:00,23.36,23.36,23.34,23.34,14289.0,23.1014,23.1014,23.0816,23.0816,14289.0
2024-07-29 12:30:00,23.34,23.35,23.34,23.35,8910.0,23.0816,23.0915,23.0816,23.0915,8910.0
2024-07-29 13:00:00,23.35,23.35,23.34,23.34,14801.0,23.0915,23.0915,23.0816,23.0816,14801.0
2024-07-29 13:30:00,23.34,23.34,23.34,23.34,14088.0,23.0816,23.0816,23.0816,23.0816,14088.0
2024-07-29 14:00:00,23.34,23.34,23.34,23.34,1000.0,23.0816,23.0816,23.0816,23.0816,1000.0
2024-07-29 14:30:00,23.34,23.34,23.34,23.34,9000.0,23.0816,23.0816,23.0816,23.0816,9000.0
2024-07-29 15:00:00,23.34,23.36,23.34,23.36,39666.0,23.0816,23.1014,23.0816,23.1014,39666.0
2024-07-29 15:30:00,23.36,23.36,23.35,23.35,68749.0,23.1014,23.1014,23.0915,23.0915,68749.0
2024-07-30 09:30:00,23.27,23.29,23.26,23.29,67927.0,23.0124,23.0322,23.0025,23.0322,67927.0
2024-07-30 10:00:00,23.29,23.29,23.27,23.29,27372.0,23.0322,23.0322,23.0124,23.0322,27372.0
2024-07-30 10:30:00,23.29,23.29,23.27,23.27,5749.0,23.0322,23.0322,23.0124,23.0124,5749.0
2024-07-30 11:00:00,23.26,23.27,23.25,23.27,12747.0,23.0025,23.0124,22.9926,23.0124,12747.0
2024-07-30 11:30:00,23.27,23.27,23.27,23.27,6700.0,23.0124,23.0124,23.0124,23.0124,6700.0
2024-07-30 12:00:00,23.27,23.32,23.27,23.32,22032.0,23.0124,23.0618,23.0124,23.0618,22032.0
2024-07-30 12:30:00,23.32,23.36,23.32,23.35,25899.0,23.0618,23.1014,23.0618,23.0915,25899.0
2024-07-30 13:00:00,23.34,23.34,23.31,23.34,75900.0,23.0816,23.0816,23.0519,23.0816,75900.0
2024-07-30 13:30:00,23.32,23.32,23.3,23.3,12333.0,23.0618,23.0618,23.0421,23.0421,12333.0
2024-07-30 14:00:00,23.3,23.32,23.3,23.31,13500.0,23.0421,23.0618,23.0421,23.0519,13500.0
2024-07-30 14:30:00,23.3,23.3,23.3,23.3,8800.0,23.0421,23.0421,23.0421,23.0421,8800.0
2024-07-30 15:00:00,23.3,23.32,23.3,23.32,36500.0,23.0421,23.0618,23.0421,23.0618,36500.0
2024-07-30 15:30:00,23.32,23.32,23.31,23.31,117843.0,23.0618,23.0618,23.0519,23.0519,117843.0
2024-07-31 09:30:00,23.95,24.02,23.95,23.98,101127.0,23.6849,23.7541,23.6849,23.7145,101127.0
2024-07-31 10:00:00,23.98,24.01,23.98,23.99,63576.0,23.7145,23.7442,23.7145,23.7244,63576.0
2024-07-31 10:30:00,23.98,23.98,23.95,23.95,33524.0,23.7145,23.7145,23.6849,23.6849,33524.0
2024-07-31 11:00:00,23.95,23.96,23.94,23.96,28011.0,23.6849,23.6948,23.675,23.6948,28011.0
2024-07-31 11:30:00,23.95,23.98,23.95,23.98,20703.0,23.6849,23.7145,23.6849,23.7145,20703.0
2024-07-31 12:00:00,23.98,23.98,23.97,23.98,16094.0,23.7145,23.7145,23.7046,23.7145,16094.0
2024-07-31 12:30:00,23.98,23.98,23.95,23.95,47400.0,23.7145,23.7145,23.6849,23.6849,47400.0
2024-07-31 13:00:00,23.95,23.95,23.93,23.94,14630.0,23.6849,23.6849,23.6651,23.675,14630.0
2024-07-31 13:30:00,23.93,23.93,23.91,23.91,34206.0,23.6651,23.6651,23.6453,23.6453,34206.0
2024-07-31 14:00:00,23.91,23.91,23.88,23.89,26301.0,23.6453,23.6453,23.6156,23.6255,26301.0
2024-07-31 14:30:00,23.91,23.93,23.89,23.93,59880.0,23.6453,23.6651,23.6255,23.6651,59880.0
2024-07-31 15:00:00,23.93,23.95,23.93,23.93,52423.0,23.6651,23.6849,23.6651,23.6651,52423.0
2024-07-31 15:30:00,23.93,23.95,23.91,23.94,135166.0,23.6651,23.6849,23.6453,23.675,135166.0
2024-08-01 09:30:00,23.67,23.7,23.65,23.68,43217.0,23.408,23.4376,23.3882,23.4179,43217.0
2024-08-01 10:00:00,23.68,23.7,23.64,23.64,71161.0,23.4179,23.4376,23.3783,23.3783,71161.0
2024-08-01 10:30:00,23.63,23.65,23.63,23.65,42883.0,23.3684,23.3882,23.3684,23.3882,42883.0
2024-08-01 11:00:00,23.64,23.64,23.61,23.61,104038.0,23.3783,23.3783,23.3486,23.3486,104038.0
2024-08-01 11:30:00,23.61,23.61,23.59,23.59,13193.0,23.3486,23.3486,23.3288,23.3288,13193.0
2024-08-01 12:00:00,23.59,23.59,23.59,23.59,45370.0,23.3288,23.3288,23.3288,23.3288,45370.0
2024-08-01 12:30:00,23.59,23.59,23.58,23.59,12496.0,23.3288,23.3288,23.319,23.3288,12496.0
2024-08-01 13:00:00,23.59,23.59,23.58,23.58,2963.0,23.3288,23.3288,23.319,23.319,2963.0
2024-08-01 13:30:00,23.58,23.58,23.55,23.57,24368.0,23.319,23.319,23.2893,23.3091,24368.0
2024-08-01 14:00:00,23.57,23.57,23.54,23.54,75800.0,23.3091,23.3091,23.2794,23.2794,75800.0
2024-08-01 14:30:00,23.54,23.55,23.54,23.55,58690.0,23.2794,23.2893,23.2794,23.2893,58690.0
2024-08-01 15:00:00,23.55,23.55,23.55,23.55,20650.0,23.2893,23.2893,23.2893,23.2893,20650.0
2024-08-01 15:30:00,23.56,23.57,23.55,23.56,78124.0,23.2992,23.3091,23.2893,23.2992,78124.0
2024-08-02 09:30:00,23.65,23.73,23.64,23.73,91634.0,23.3882,23.4673,23.3783,23.4673,91634.0
2024-08-02 10:00:00,23.73,23.75,23.69,23.73,67020.0,23.4673,23.4871,23.4277,23.4673,67020.0
2024-08-02 10:30:00,23.73,23.75,23.71,23.75,39094.0,23.4673,23.4871,23.4475,23.4871,39094.0
2024-08-02 11:00:00,23.75,23.77,23.73,23.77,138223.0,23.4871,23.5069,23.4673,23.5069,138223.0
2024-08-02 11:30:00,23.77,23.79,23.73,23.75,96433.0,23.5069,23.5266,23.4673,23.4871,96433.0
2024-08-02 12:00:00,23.74,23.74,23.7,23.73,16400.0,23.4772,23.4772,23.4376,23.4673,16400.0
2024-08-02 12:30:00,23.72,23.73,23.71,23.73,35112.0,23.4574,23.4673,23.4475,23.4673,35112.0
2024-08-02 13:00:00,23.73,23.73,23.71,23.72,15200.0,23.4673,23.4673,23.4475,23.4574,15200.0
2024-08-02 13:30:00,23.72,23.72,23.7,23.7,26565.0,23.4574,23.4574,23.4376,23.4376,26565.0
2024-08-02 14:00:00,23.7,23.71,23.7,23.71,4104.0,23.4376,23.4475,23.4376,23.4475,4104.0
2024-08-02 14:30:00,23.72,23.72,23.71,23.71,16959.0,23.4574,23.4574,23.4475,23.4475,16959.0
2024-08-02 15:00:00,23.71,23.72,23.71,23.72,22518.0,23.4475,23.4574,23.4475,23.4574,22518.0
2024-08-02 15:30:00,23.73,23.73,23.71,23.72,141583.0,23.4673,23.4673,23.4475,23.4574,141583.0
2024-08-05 09:30:00,23.71,23.73,23.66,23.66,159507.0,23.4475,23.4673,23.3981,23.3981,159507.0
2024-08-05 10:00:00,23.67,23.69,23.66,23.68,176142.0,23.408,23.4277,23.3981,23.4179,176142.0
2024-08-05 10:30:00,23.68,23.74,23.68,23.74,27149.0,23.4179,23.4772,23.4179,23.4772,27149.0
2024-08-05 11:00:00,23.73,23.75,23.73,23.73,125557.0,23.4673,23.4871,23.4673,23.4673,125557.0
2024-08-05 11:30:00,23.72,23.72,23.68,23.68,21270.0,23.4574,23.4574,23.4179,23.4179,21270.0
2024-08-05 12:00:00,23.68,23.7,23.68,23.7,31245.0,23.4179,23.4376,23.4179,23.4376,31245.0
2024-08-05 12:30:00,23.69,23.69,23.68,23.68,16342.0,23.4277,23.4277,23.4179,23.4179,16342.0
2024-08-05 13:00:00,23.69,23.7,23.68,23.69,13955.0,23.4277,23.4376,23.4179,23.4277,13955.0
2024-08-05 13:30:00,23.69,23.69,23.68,23.69,14807.0,23.4277,23.4277,23.4179,23.4277,14807.0
2024-08-05 14:00:00,23.68,23.71,23.68,23.7,42514.0,23.4179,23.4475,23.4179,23.4376,42514.0
2024-08-05 14:30:00,23.7,23.7,23.69,23.7,12889.0,23.4376,23.4376,23.4277,23.4376,12889.0
2024-08-05 15:00:00,23.7,23.71,23.7,23.71,24825.0,23.4376,23.4475,23.4376,23.4475,24825.0
2024-08-05 15:30:00,23.71,23.71,23.7,23.7,98010.0,23.4475,23.4475,23.4376,23.4376,98010.0
2024-08-06 09:30:00,23.43,23.53,23.42,23.42,51741.0,23.1706,23.2695,23.1607,23.1607,51741.0
2024-08-06 10:00:00,23.42,23.45,23.42,23.45,71471.0,23.1607,23.1904,23.1607,23.1904,71471.0
2024-08-06 10:30:00,23.45,23.48,23.45,23.45,12739.0,23.1904,23.2201,23.1904,23.1904,12739.0
2024-08-06 11:00:00,23.45,23.45,23.43,23.43,18718.0,23.1904,23.1904,23.1706,23.1706,18718.0
2024-08-06 11:30:00,23.44,23.45,23.43,23.45,27466.0,23.1805,23.1904,23.1706,23.1904,27466.0
2024-08-06 12:00:00,23.45,23.45,23.43,23.43,19308.0,23.1904,23.1904,23.1706,23.1706,19308.0
2024-08-06 12:30:00,23.43,23.43,23.43,23.43,10302.0,23.1706,23.1706,23.1706,23.1706,10302.0
2024-08-06 13:00:00,23.43,23.43,23.43,23.43,5483.0,23.1706,23.1706,23.1706,23.1706,5483.0
2024-08-06 13:30:00,23.43,23.43,23.43,23.43,1600.0,23.1706,23.1706,23.1706,23.1706,1600.0
2024-08-06 14:00:00,23.43,23.45,23.43,23.45,12113.0,23.1706,23.1904,23.1706,23.1904,12113.0
2024-08-06 14:30:00,23.45,23.45,23.44,23.44,34066.0,23.1904,23.1904,23.1805,23.1805,34066.0
2024-08-06 15:00:00,23.44,23.45,23.43,23.45,123659.0,23.1805,23.1904,23.1706,23.1904,123659.0
2024-08-06 15:30:00,23.45,23.45,23.42,23.42,62142.0,23.1904,23.1904,23.1607,23.1607,62142.0
2024-08-07 09:30:00,23.42,23.42,23.39,23.41,47834.0,23.1607,23.1607,23.1311,23.1508,47834.0
2024-08-07 10:00:00,23.41,23.41,23.39,23.39,83497.0,23.1508,23.1508,23.1311,23.1311,83497.0
2024-08-07 10:30:00,23.39,23.41,23.39,23.4,31567.0,23.1311,23.1508,23.1311,23.141,31567.0
2024-08-07 11:00:00,23.39,23.39,23.37,23.37,9119.0,23.1311,23.1311,23.1113,23.1113,9119.0
2024-08-07 11:30:00,23.37,23.37,23.36,23.36,15314.0,23.1113,23.1113,23.1014,23.1014,15314.0
2024-08-07 12:00:00,23.36,23.36,23.36,23.36,9300.0,23.1014,23.1014,23.1014,23.1014,9300.0
2024-08-07 12:30:00,23.36,23.36,23.34,23.34,17988.0,23.1014,23.1014,23.0816,23.0816,17988.0
2024-08-07 13:00:00,23.34,23.34,23.33,23.34,39051.0,23.0816,23.0816,23.0717,23.0816,39051.0
2024-08-07 13:30:00,23.34,23.34,23.33,23.33,33028.0,23.0816,23.0816,23.0717,23.0717,33028.0
2024-08-07 14:00:00,23.33,23.33,23.32,23.32,20329.0,23.0717,23.0717,23.0618,23.0618,20329.0
2024-08-07 14:30:00,23.32,23.32,23.32,23.32,28018.0,23.0618,23.0618,23.0618,23.0618,28018.0
2024-08-07 15:00:00,23.32,23.33,23.32,23.33,47856.0,23.0618,23.0717,23.0618,23.0717,47856.0
2024-08-07 15:30:00,23.34,23.34,23.33,23.33,102010.0,23.0816,23.0816,23.0717,23.0717,102010.0
2024-08-08 09:30:00,23.44,23.47,23.42,23.47,55259.0,23.1805,23.2102,23.1607,23.2102,55259.0
2024-08-08 10:00:00,23.47,23.48,23.46,23.48,26476.0,23.2102,23.2201,23.2003,23.2201,26476.0
2024-08-08 10:30:00,23.49,23.5,23.46,23.48,51461.0,23.23,23.2398,23.2003,23.2201,51461.0
2024-08-08 11:00:00,23.48,23.5,23.48,23.5,8000.0,23.2201,23.2398,23.2201,23.2398,8000.0
2024-08-08 11:30:00,23.5,23.5,23.5,23.5,1300.0,23.2398,23.2398,23.2398,23.2398,1300.0
2024-08-08 12:00:00,23.5,23.5,23.5,23.5,3000.0,23.2398,23.2398,23.2398,23.2398,3000.0
2024-08-08 12:30:00,23.5,23.5,23.5,23.5,1200.0,23.2398,23.2398,23.2398,23.2398,1200.0
2024-08-08 13:00:00,23.49,23.5,23.48,23.5,9400.0,23.23,23.2398,23.2201,23.2398,9400.0
2024-08-08 13:30:00,23.5,23.5,23.5,23.5,3069.0,23.2398,23.2398,23.2398,23.2398,3069.0
2024-08-08 14:00:00,23.5,23.5,23.5,23.5,700.0,23.2398,23.2398,23.2398,23.2398,700.0
2024-08-08 14:30:00,23.5,23.5,23.5,23.5,6380.0,23.2398,23.2398,23.2398,23.2398,6380.0
2024-08-08 15:00:00,23.5,23.5,23.5,23.5,7794.0,23.2398,23.2398,23.2398,23.2398,7794.0
2024-08-08 15:30:00,23.5,23.5,23.49,23.49,22581.0,23.2398,23.2398,23.23,23.23,22581.0
2024-08-09 09:30:00,23.36,23.38,23.34,23.34,34808.0,23.1014,23.1212,23.0816,23.0816,34808.0
2024-08-09 10:00:00,23.34,23.35,23.34,23.34,9318.0,23.0816,23.0915,23.0816,23.0816,9318.0
2024-08-09 10:30:00,23.34,23.35,23.34,23.34,39178.0,23.0816,23.0915,23.0816,23.0816,39178.0
2024-08-09 11:00:00,23.33,23.34,23.33,23.34,1400.0,23.0717,23.0816,23.0717,23.0816,1400.0
2024-08-09 11:30:00,23.33,23.33,23.31,23.31,11450.0,23.0717,23.0717,23.0519,23.0519,11450.0
2024-08-09 12:00:00,23.31,23.31,23.31,23.31,4317.0,23.0519,23.0519,23.0519,23.0519,4317.0
2024-08-09 12:30:00,23.31,23.32,23.31,23.32,69061.0,23.0519,23.0618,23.0519,23.0618,69061.0
2024-08-09 13:00:00,23.32,23.33,23.32,23.32,19805.0,23.0618,23.0717,23.0618,23.0618,19805.0
2024-08-09 13:30:00,23.33,23.33,23.33,23.33,16345.0,23.0717,23.0717,23.0717,23.0717,16345.0
2024-08-09 14:00:00,23.33,23.33,23.33,23.33,3533.0,23.0717,23.0717,23.0717,23.0717,3533.0
2024-08-09 14:30:00,23.33,23.33,23.32,23.32,2500.0,23.0717,23.0717,23.0618,23.0618,2500.0
2024-08-09 15:00:00,23.32,23.32,23.32,23.32,2600.0,23.0618,23.0618,23.0618,23.0618,2600.0
2024-08-09 15:30:00,23.32,23.34,23.32,23.34,33786.0,23.0618,23.0816,23.0618,23.0816,33786.0
2024-08-12 09:30:00,23.26,23.31,23.26,23.3,51515.0,23.0025,23.0519,23.0025,23.0421,51515.0
2024-08-12 10:00:00,23.3,23.32,23.3,23.3,28363.0,23.0421,23.0618,23.0421,23.0421,28363.0
2024-08-12 10:30:00,23.3,23.33,23.3,23.32,11303.0,23.0421,23.0717,23.0421,23.0618,11303.0
2024-08-12 11:00:00,23.32,23.33,23.32,23.32,11733.0,23.0618,23.0717,23.0618,23.0618,11733.0
2024-08-12 11:30:00,23.32,23.34,23.32,23.34,19378.0,23.0618,23.0816,23.0618,23.0816,19378.0
2024-08-12 12:00:00,23.33,23.33,23.32,23.32,5495.0,23.0717,23.0717,23.0618,23.0618,5495.0
2024-08-12 12:30:00,23.32,23.32,23.31,23.32,7547.0,23.0618,23.0618,23.0519,23.0618,7547.0
2024-08-12 13:00:00,23.31,23.32,23.3,23.32,14037.0,23.0519,23.0618,23.0421,23.0618,14037.0
2024-08-12 13:30:00,23.32,23.32,23.32,23.32,14167.0,23.0618,23.0618,23.0618,23.0618,14167.0
2024-08-12 14:00:00,23.32,23.32,23.32,23.32,540.0,23.0618,23.0618,23.0618,23.0618,540.0
2024-08-12 14:30:00,23.32,23.32,23.32,23.32,400.0,23.0618,23.0618,23.0618,23.0618,400.0
2024-08-12 15:00:00,23.32,23.32,23.32,23.32,9223.0,23.0618,23.0618,23.0618,23.0618,9223.0
2024-08-12 15:30:00,23.32,23.32,23.32,23.32,74350.0,23.0618,23.0618,23.0618,23.0618,74350.0
2024-08-13 09:30:00,23.41,23.47,23.41,23.45,25743.0,23.1508,23.2102,23.1508,23.1904,25743.0
2024-08-13 10:00:00,23.43,23.45,23.43,23.45,11462.0,23.1706,23.1904,23.1706,23.1904,11462.0
2024-08-13 10:30:00,23.44,23.44,23.43,23.43,5141.0,23.1805,23.1805,23.1706,23.1706,5141.0
2024-08-13 11:00:00,23.43,23.45,23.43,23.45,9107.0,23.1706,23.1904,23.1706,23.1904,9107.0
2024-08-13 11:30:00,23.45,23.45,23.43,23.43,33819.0,23.1904,23.1904,23.1706,23.1706,33819.0
2024-08-13 12:00:00,23.43,23.45,23.43,23.45,10658.0,23.1706,23.1904,23.1706,23.1904,10658.0
2024-08-13 12:30:00,23.45,23.47,23.45,23.47,26394.0,23.1904,23.2102,23.1904,23.2102,26394.0
2024-08-13 13:00:00,23.47,23.48,23.47,23.48,4700.0,23.2102,23.2201,23.2102,23.2201,4700.0
2024-08-13 13:30:00,23.48,23.48,23.48,23.48,3197.0,23.2201,23.2201,23.2201,23.2201,3197.0
2024-08-13 14:00:00,23.49,23.5,23.49,23.5,2445.0,23.23,23.2398,23.23,23.2398,2445.0
2024-08-13 14:30:00,23.5,23.51,23.5,23.51,3517.0,23.2398,23.2497,23.2398,23.2497,3517.0
2024-08-13 15:00:00,23.51,23.51,23.5,23.5,500.0,23.2497,23.2497,23.2398,23.2398,500.0
2024-08-13 15:30:00,23.51,23.51,23.5,23.5,14967.0,23.2497,23.2497,23.2398,23.2398,14967.0
2024-08-14 09:30:00,23.37,23.37,23.32,23.34,19711.0,23.1113,23.1113,23.0618,23.0816,19711.0
2024-08-14 10:00:00,23.33,23.33,23.32,23.32,26797.0,23.0717,23.0717,23.0618,23.0618,26797.0
2024-08-14 10:30:00,23.32,23.32,23.31,23.31,4992.0,23.0618,23.0618,23.0519,23.0519,4992.0
2024-08-14 11:00:00,23.32,23.32,23.31,23.31,9293.0,23.0618,23.0618,23.0519,23.0519,9293.0
2024-08-14 11:30:00,23.32,23.32,23.31,23.32,3480.0,23.0618,23.0618,23.0519,23.0618,3480.0
2024-08-14 12:00:00,23.32,23.32,23.28,23.28,38213.0,23.0618,23.0618,23.0223,23.0223,38213.0
2024-08-14 12:30:00,23.28,23.28,23.27,23.27,11331.0,23.0223,23.0223,23.0124,23.0124,11331.0
2024-08-14 13:00:00,23.27,23.27,23.25,23.26,8886.0,23.0124,23.0124,22.9926,23.0025,8886.0
2024-08-14 13:30:00,23.26,23.27,23.26,23.27,5696.0,23.0025,23.0124,23.0025,23.0124,5696.0
2024-08-14 14:00:00,23.26,23.26,23.25,23.25,1300.0,23.0025,23.0025,22.9926,22.9926,1300.0
2024-08-14 14:30:00,23.25,23.27,23.25,23.27,11258.0,22.9926,23.0124,22.9926,23.0124,11258.0
2024-08-14 15:00:00,23.27,23.27,23.27,23.27,6200.0,23.0124,23.0124,23.0124,23.0124,6200.0
2024-08-14 15:30:00,23.26,23.27,23.25,23.25,21665.0,23.0025,23.0124,22.9926,22.9926,21665.0
2024-08-15 09:30:00,23.42,23.49,23.41,23.46,68436.0,23.1607,23.23,23.1508,23.2003,68436.0
2024-08-15 10:00:00,23.46,23.47,23.46,23.47,11372.0,23.2003,23.2102,23.2003,23.2102,11372.0
2024-08-15 10:30:00,23.46,23.47,23.43,23.43,10195.0,23.2003,23.2102,23.1706,23.1706,10195.0
2024-08-15 11:00:00,23.43,23.45,23.43,23.45,84012.0,23.1706,23.1904,23.1706,23.1904,84012.0
2024-08-15 11:30:00,23.45,23.48,23.45,23.48,6770.0,23.1904,23.2201,23.1904,23.2201,6770.0
2024-08-15 12:00:00,23.48,23.48,23.46,23.46,15800.0,23.2201,23.2201,23.2003,23.2003,15800.0
2024-08-15 12:30:00,23.46,23.46,23.46,23.46,6000.0,23.2003,23.2003,23.2003,23.2003,6000.0
2024-08-15 13:00:00,23.45,23.45,23.44,23.44,7649.0,23.1904,23.1904,23.1805,23.1805,7649.0
2024-08-15 13:30:00,23.45,23.45,23.44,23.44,6438.0,23.1904,23.1904,23.1805,23.1805,6438.0
2024-08-15 14:00:00,23.43,23.43,23.43,23.43,6548.0,23.1706,23.1706,23.1706,23.1706,6548.0
2024-08-15 14:30:00,23.43,23.45,23.43,23.45,7361.0,23.1706,23.1904,23.1706,23.1904,7361.0
2024-08-15 15:00:00,23.45,23.45,23.45,23.45,3345.0,23.1904,23.1904,23.1904,23.1904,3345.0
2024-08-15 15:30:00,23.45,23.45,23.43,23.43,18413.0,23.1904,23.1904,23.1706,23.1706,18413.0
2024-08-16 09:30:00,23.48,23.52,23.48,23.52,44778.0,23.2201,23.2596,23.2201,23.2596,44778.0
2024-08-16 10:00:00,23.51,23.52,23.48,23.48,12046.0,23.2497,23.2596,23.2201,23.2201,12046.0
2024-08-16 10:30:00,23.48,23.5,23.48,23.5,25540.0,23.2201,23.2398,23.2201,23.2398,25540.0
2024-08-16 11:00:00,23.5,23.5,23.49,23.5,12424.0,23.2398,23.2398,23.23,23.2398,12424.0
2024-08-16 11:30:00,23.5,23.5,23.49,23.5,11840.0,23.2398,23.2398,23.23,23.2398,11840.0
2024-08-16 12:00:00,23.5,23.52,23.5,23.52,7500.0,23.2398,23.2596,23.2398,23.2596,7500.0
2024-08-16 12:30:00,23.52,23.53,23.51,23.52,9453.0,23.2596,23.2695,23.2497,23.2596,9453.0
2024-08-16 13:00:00,23.52,23.55,23.52,23.54,13740.0,23.2596,23.2893,23.2596,23.2794,13740.0
2024-08-16 13:30:00,23.55,23.55,23.55,23.55,11378.0,23.2893,23.2893,23.2893,23.2893,11378.0
2024-08-16 14:00:00,23.55,23.55,23.55,23.55,12536.0,23.2893,23.2893,23.2893,23.2893,12536.0
2024-08-16 14:30:00,23.55,23.57,23.55,23.57,11037.0,23.2893,23.3091,23.2893,23.3091,11037.0
2024-08-16 15:00:00,23.57,23.57,23.55,23.55,22291.0,23.3091,23.3091,23.2893,23.2893,22291.0
2024-08-16 15:30:00,23.55,23.57,23.55,23.57,24688.0,23.2893,23.3091,23.2893,23.3091,24688.0
2024-08-19 09:30:00,23.68,23.7,23.67,23.7,29853.0,23.4179,23.4376,23.408,23.4376,29853.0
2024-08-19 10:00:00,23.7,23.72,23.7,23.71,23547.0,23.4376,23.4574,23.4376,23.4475,23547.0
2024-08-19 10:30:00,23.71,23.74,23.71,23.73,20275.0,23.4475,23.4772,23.4475,23.4673,20275.0
2024-08-19 11:00:00,23.73,23.73,23.71,23.71,17783.0,23.4673,23.4673,23.4475,23.4475,17783.0
2024-08-19 11:30:00,23.71,23.73,23.7,23.73,18864.0,23.4475,23.4673,23.4376,23.4673,18864.0
2024-08-19 12:00:00,23.73,23.73,23.7,23.7,114267.0,23.4673,23.4673,23.4376,23.4376,114267.0
2024-08-19 12:30:00,23.7,23.71,23.69,23.71,11525.0,23.4376,23.4475,23.4277,23.4475,11525.0
2024-08-19 13:00:00,23.71,23.71,23.7,23.7,19694.0,23.4475,23.4475,23.4376,23.4376,19694.0
2024-08-19 13:30:00,23.7,23.72,23.7,23.72,41491.0,23.4376,23.4574,23.4376,23.4574,41491.0
2024-08-19 14:00:00,23.71,23.71,23.7,23.71,6780.0,23.4475,23.4475,23.4376,23.4475,6780.0
2024-08-19 14:30:00,23.7,23.71,23.7,23.71,6422.0,23.4376,23.4475,23.4376,23.4475,6422.0
2024-08-19 15:00:00,23.7,23.71,23.7,23.7,48424.0,23.4376,23.4475,23.4376,23.4376,48424.0
2024-08-19 15:30:00,23.7,23.7,23.7,23.7,43816.0,23.4376,23.4376,23.4376,23.4376,43816.0
2024-08-20 09:30:00,23.51,23.53,23.5,23.52,23223.0,23.2497,23.2695,23.2398,23.2596,23223.0
2024-08-20 10:00:00,23.52,23.52,23.49,23.5,22196.0,23.2596,23.2596,23.23,23.2398,22196.0
2024-08-20 10:30:00,23.5,23.51,23.49,23.5,15668.0,23.2398,23.2497,23.23,23.2398,15668.0
2024-08-20 11:00:00,23.5,23.5,23.49,23.49,43085.0,23.2398,23.2398,23.23,23.23,43085.0
2024-08-20 11:30:00,23.48,23.5,23.48,23.49,9255.0,23.2201,23.2398,23.2201,23.23,9255.0
2024-08-20 12:00:00,23.49,23.5,23.49,23.5,8816.0,23.23,23.2398,23.23,23.2398,8816.0
2024-08-20 12:30:00,23.49,23.5,23.48,23.5,5900.0,23.23,23.2398,23.2201,23.2398,5900.0
2024-08-20 13:00:00,23.49,23.49,23.48,23.49,7335.0,23.23,23.23,23.2201,23.23,7335.0
2024-08-20 13:30:00,23.5,23.5,23.5,23.5,407.0,23.2398,23.2398,23.2398,23.2398,407.0
2024-08-20 14:00:00,23.5,23.52,23.5,23.52,22011.0,23.2398,23.2596,23.2398,23.2596,22011.0
2024-08-20 14:30:00,23.52,23.52,23.52,23.52,7950.0,23.2596,23.2596,23.2596,23.2596,7950.0
2024-08-20 15:00:00,23.52,23.52,23.52,23.52,507.0,23.2596,23.2596,23.2596,23.2596,507.0
2024-08-20 15:30:00,23.52,23.52,23.52,23.52,22906.0,23.2596,23.2596,23.2596,23.2596,22906.0
2024-08-21 09:30:00,23.44,23.46,23.43,23.45,14616.0,23.1805,23.2003,23.1706,23.1904,14616.0
2024-08-21 10:00:00,23.45,23.46,23.43,23.46,35182.0,23.1904,23.2003,23.1706,23.2003,35182.0
2024-08-21 10:30:00,23.46,23.46,23.45,23.45,3600.0,23.2003,23.2003,23.1904,23.1904,3600.0
2024-08-21 11:00:00,23.45,23.47,23.45,23.47,3342.0,23.1904,23.2102,23.1904,23.2102,3342.0
2024-08-21 11:30:00,23.47,23.48,23.47,23.48,500.0,23.2102,23.2201,23.2102,23.2201,500.0
2024-08-21 12:00:00,23.47,23.48,23.47,23.48,1600.0,23.2102,23.2201,23.2102,23.2201,1600.0
2024-08-21 12:30:00,23.48,23.48,23.48,23.48,0.0,23.2201,23.2201,23.2201,23.2201,0.0
2024-08-21 13:00:00,23.46,23.49,23.46,23.49,19768.0,23.2003,23.23,23.2003,23.23,19768.0
2024-08-21 13:30:00,23.5,23.5,23.5,23.5,10046.0,23.2398,23.2398,23.2398,23.2398,10046.0
2024-08-21 14:00:00,23.5,23.53,23.5,23.53,10767.0,23.2398,23.2695,23.2398,23.2695,10767.0
2024-08-21 14:30:00,23.53,23.54,23.52,23.52,15725.0,23.2695,23.2794,23.2596,23.2596,15725.0
2024-08-21 15:00:00,23.52,23.52,23.51,23.52,14926.0,23.2596,23.2596,23.2497,23.2596,14926.0
2024-08-21 15:30:00,23.51,23.52,23.5,23.5,40771.0,23.2497,23.2596,23.2398,23.2398,40771.0
2024-08-22 09:30:00,23.39,23.41,23.34,23.35,9619.0,23.1311,23.1508,23.0816,23.0915,9619.0
2024-08-22 10:00:00,23.35,23.35,23.33,23.33,4234.0,23.0915,23.0915,23.0717,23.0717,4234.0
2024-08-22 10:30:00,23.32,23.32,23.31,23.32,16050.0,23.0618,23.0618,23.0519,23.0618,16050.0
2024-08-22 11:00:00,23.32,23.32,23.29,23.29,3196.0,23.0618,23.0618,23.0322,23.0322,3196.0
2024-08-22 11:30:00,23.3,23.3,23.29,23.29,2772.0,23.0421,23.0421,23.0322,23.0322,2772.0
2024-08-22 12:00:00,23.3,23.3,23.3,23.3,2883.0,23.0421,23.0421,23.0421,23.0421,2883.0
2024-08-22 12:30:00,23.3,23.3,23.29,23.3,5919.0,23.0421,23.0421,23.0322,23.0421,5919.0
2024-08-22 13:00:00,23.3,23.3,23.29,23.3,606.0,23.0421,23.0421,23.0322,23.0421,606.0
2024-08-22 13:30:00,23.3,23.3,23.28,23.28,5791.0,23.0421,23.0421,23.0223,23.0223,5791.0
2024-08-22 14:00:00,23.28,23.3,23.28,23.3,2116.0,23.0223,23.0421,23.0223,23.0421,2116.0
2024-08-22 14:30:00,23.3,23.3,23.29,23.29,1700.0,23.0421,23.0421,23.0322,23.0322,1700.0
2024-08-22 15:00:00,23.3,23.3,23.3,23.3,6241.0,23.0421,23.0421,23.0421,23.0421,6241.0
2024-08-22 15:30:00,23.3,23.3,23.29,23.3,33696.0,23.0421,23.0421,23.0322,23.0421,33696.0
2024-08-23 09:30:00,23.46,23.48,23.45,23.45,60136.0,23.2003,23.2201,23.1904,23.1904,60136.0
2024-08-23 10:00:00,23.46,23.57,23.46,23.57,15915.0,23.2003,23.3091,23.2003,23.3091,15915.0
2024-08-23 10:30:00,23.58,23.58,23.55,23.56,7614.0,23.319,23.319,23.2893,23.2992,7614.0
2024-08-23 11:00:00,23.56,23.62,23.56,23.61,12785.0,23.2992,23.3585,23.2992,23.3486,12785.0
2024-08-23 11:30:00,23.6,23.6,23.58,23.58,16040.0,23.3387,23.3387,23.319,23.319,16040.0
2024-08-23 12:00:00,23.57,23.58,23.57,23.57,24400.0,23.3091,23.319,23.3091,23.3091,24400.0
2024-08-23 12:30:00,23.57,23.57,23.56,23.57,7096.0,23.3091,23.3091,23.2992,23.3091,7096.0
2024-08-23 13:00:00,23.57,23.58,23.57,23.58,4214.0,23.3091,23.319,23.3091,23.319,4214.0
2024-08-23 13:30:00,23.59,23.59,23.59,23.59,2263.0,23.3288,23.3288,23.3288,23.3288,2263.0
2024-08-23 14:00:00,23.59,23.6,23.59,23.59,1053.0,23.3288,23.3387,23.3288,23.3288,1053.0
2024-08-23 14:30:00,23.59,23.59,23.59,23.59,4500.0,23.3288,23.3288,23.3288,23.3288,4500.0
2024-08-23 15:00:00,23.58,23.59,23.58,23.59,10364.0,23.319,23.3288,23.319,23.3288,10364.0
2024-08-23 15:30:00,23.58,23.59,23.58,23.59,25481.0,23.319,23.3288,23.319,23.3288,25481.0
2024-08-26 09:30:00,23.45,23.48,23.44,23.48,19192.0,23.1904,23.2201,23.1805,23.2201,19192.0
2024-08-26 10:00:00,23.48,23.48,23.47,23.48,5250.0,23.2201,23.2201,23.2102,23.2201,5250.0
2024-08-26 10:30:00,23.46,23.48,23.45,23.47,26368.0,23.2003,23.2201,23.1904,23.2102,26368.0
2024-08-26 11:00:00,23.48,23.48,23.45,23.46,7445.0,23.2201,23.2201,23.1904,23.2003,7445.0
2024-08-26 11:30:00,23.46,23.46,23.45,23.45,5835.0,23.2003,23.2003,23.1904,23.1904,5835.0
2024-08-26 12:00:00,23.45,23.45,23.45,23.45,4654.0,23.1904,23.1904,23.1904,23.1904,4654.0
2024-08-26 12:30:00,23.45,23.48,23.45,23.48,8000.0,23.1904,23.2201,23.1904,23.2201,8000.0
2024-08-26 13:00:00,23.48,23.48,23.48,23.48,0.0,23.2201,23.2201,23.2201,23.2201,0.0
2024-08-26 13:30:00,23.48,23.48,23.46,23.46,14687.0,23.2201,23.2201,23.2003,23.2003,14687.0
2024-08-26 14:00:00,23.46,23.46,23.46,23.46,1345.0,23.2003,23.2003,23.2003,23.2003,1345.0
2024-08-26 14:30:00,23.46,23.46,23.46,23.46,0.0,23.2003,23.2003,23.2003,23.2003,0.0
2024-08-26 15:00:00,23.46,23.47,23.46,23.46,4600.0,23.2003,23.2102,23.2003,23.2003,4600.0
2024-08-26 15:30:00,23.46,23.46,23.45,23.45,27031.0,23.2003,23.2003,23.1904,23.1904,27031.0
2024-08-27 09:30:00,23.36,23.36,23.35,23.35,25697.0,23.1014,23.1014,23.0915,23.0915,25697.0
2024-08-27 10:00:00,23.35,23.36,23.34,23.36,17562.0,23.0915,23.1014,23.0816,23.1014,17562.0
2024-08-27 10:30:00,23.36,23.38,23.36,23.36,24467.0,23.1014,23.1212,23.1014,23.1014,24467.0
2024-08-27 11:00:00,23.36,23.36,23.36,23.36,5868.0,23.1014,23.1014,23.1014,23.1014,5868.0
2024-08-27 11:30:00,23.36,23.36,23.35,23.36,1393.0,23.1014,23.1014,23.0915,23.1014,1393.0
2024-08-27 12:00:00,23.36,23.36,23.36,23.36,100.0,23.1014,23.1014,23.1014,23.1014,100.0
2024-08-27 12:30:00,23.36,23.36,23.35,23.36,573.0,23.1014,23.1014,23.0915,23.1014,573.0
2024-08-27 13:00:00,23.36,23.38,23.36,23.38,4891.0,23.1014,23.1212,23.1014,23.1212,4891.0
2024-08-27 13:30:00,23.38,23.38,23.38,23.38,690.0,23.1212,23.1212,23.1212,23.1212,690.0
2024-08-27 14:00:00,23.38,23.39,23.38,23.39,4499.0,23.1212,23.1311,23.1212,23.1311,4499.0
2024-08-27 14:30:00,23.39,23.39,23.38,23.38,6715.0,23.1311,23.1311,23.1212,23.1212,6715.0
2024-08-27 15:00:00,23.38,23.38,23.38,23.38,3882.0,23.1212,23.1212,23.1212,23.1212,3882.0
2024-08-27 15:30:00,23.39,23.39,23.38,23.38,5587.0,23.1311,23.1311,23.1212,23.1212,5587.0
2024-08-28 09:30:00,23.19,23.19,23.14,23.16,46823.0,22.9333,22.9333,22.8838,22.9036,46823.0
2024-08-28 10:00:00,23.16,23.16,23.16,23.16,25072.0,22.9036,22.9036,22.9036,22.9036,25072.0
2024-08-28 10:30:00,23.16,23.18,23.16,23.18,5248.0,22.9036,22.9234,22.9036,22.9234,5248.0
2024-08-28 11:00:00,23.18,23.18,23.18,23.18,6189.0,22.9234,22.9234,22.9234,22.9234,6189.0
2024-08-28 11:30:00,23.18,23.2,23.18,23.18,22429.0,22.9234,22.9432,22.9234,22.9234,22429.0
2024-08-28 12:00:00,23.18,23.18,23.16,23.16,4705.0,22.9234,22.9234,22.9036,22.9036,4705.0
2024-08-28 12:30:00,23.16,23.18,23.16,23.17,7980.0,22.9036,22.9234,22.9036,22.9135,7980.0
2024-08-28 13:00:00,23.17,23.17,23.16,23.16,3312.0,22.9135,22.9135,22.9036,22.9036,3312.0
2024-08-28 13:30:00,23.16,23.16,23.15,23.16,3528.0,22.9036,22.9036,22.8937,22.9036,3528.0
2024-08-28 14:00:00,23.16,23.16,23.16,23.16,1400.0,22.9036,22.9036,22.9036,22.9036,1400.0
2024-08-28 14:30:00,23.16,23.18,23.16,23.18,13943.0,22.9036,22.9234,22.9036,22.9234,13943.0
2024-08-28 15:00:00,23.18,23.18,23.16,23.16,22419.0,22.9234,22.9234,22.9036,22.9036,22419.0
2024-08-28 15:30:00,23.16,23.16,23.16,23.16,130863.0,22.9036,22.9036,22.9036,22.9036,130863.0
2024-08-29 09:30:00,23.21,23.23,23.21,23.23,29568.0,22.9531,22.9728,22.9531,22.9728,29568.0
2024-08-29 10:00:00,23.24,23.25,23.23,23.23,15899.0,22.9827,22.9926,22.9728,22.9728,15899.0
2024-08-29 10:30:00,23.23,23.23,23.22,23.23,8179.0,22.9728,22.9728,22.9629,22.9728,8179.0
2024-08-29 11:00:00,23.23,23.25,23.23,23.24,8020.0,22.9728,22.9926,22.9728,22.9827,8020.0
2024-08-29 11:30:00,23.23,23.24,23.23,23.24,4575.0,22.9728,22.9827,22.9728,22.9827,4575.0
2024-08-29 12:00:00,23.25,23.25,23.25,23.25,4277.0,22.9926,22.9926,22.9926,22.9926,4277.0
2024-08-29 12:30:00,23.25,23.25,23.24,23.24,349.0,22.9926,22.9926,22.9827,22.9827,349.0
2024-08-29 13:00:00,23.25,23.25,23.25,23.25,1306.0,22.9926,22.9926,22.9926,22.9926,1306.0
2024-08-29 13:30:00,23.25,23.27,23.25,23.27,5950.0,22.9926,23.0124,22.9926,23.0124,5950.0
2024-08-29 14:00:00,23.26,23.26,23.26,23.26,300.0,23.0025,23.0025,23.0025,23.0025,300.0
2024-08-29 14:30:00,23.26,23.26,23.24,23.25,7191.0,23.0025,23.0025,22.9827,22.9926,7191.0
2024-08-29 15:00:00,23.24,23.25,23.24,23.25,300.0,22.9827,22.9926,22.9827,22.9926,300.0
2024-08-29 15:30:00,23.24,23.24,23.22,23.23,31386.0,22.9827,22.9827,22.9629,22.9728,31386.0
2024-08-30 09:30:00,23.55,23.57,23.54,23.57,25588.0,23.2893,23.3091,23.2794,23.3091,25588.0
2024-08-30 10:00:00,23.57,23.59,23.56,23.56,50824.0,23.3091,23.3288,23.2992,23.2992,50824.0
2024-08-30 10:30:00,23.57,23.57,23.53,23.53,28336.0,23.3091,23.3091,23.2695,23.2695,28336.0
2024-08-30 11:00:00,23.53,23.53,23.52,23.52,11950.0,23.2695,23.2695,23.2596,23.2596,11950.0
2024-08-30 11:30:00,23.52,23.52,23.5,23.51,6709.0,23.2596,23.2596,23.2398,23.2497,6709.0
2024-08-30 12:00:00,23.5,23.51,23.5,23.5,17733.0,23.2398,23.2497,23.2398,23.2398,17733.0
2024-08-30 12:30:00,23.5,23.5,23.5,23.5,18317.0,23.2398,23.2398,23.2398,23.2398,18317.0
2024-08-30 13:00:00,23.5,23.5,23.5,23.5,10998.0,23.2398,23.2398,23.2398,23.2398,10998.0
2024-08-30 13:30:00,23.5,23.5,23.5,23.5,1793.0,23.2398,23.2398,23.2398,23.2398,1793.0
2024-08-30 14:00:00,23.51,23.52,23.51,23.52,7528.0,23.2497,23.2596,23.2497,23.2596,7528.0
2024-08-30 14:30:00,23.52,23.52,23.52,23.52,3705.0,23.2596,23.2596,23.2596,23.2596,3705.0
2024-08-30 15:00:00,23.52,23.52,23.52,23.52,14400.0,23.2596,23.2596,23.2596,23.2596,14400.0
2024-08-30 15:30:00,23.52,23.52,23.5,23.5,39031.0,23.2596,23.2596,23.2398,23.2398,39031.0
2024-09-03 09:30:00,23.13,23.13,23.07,23.09,47117.0,22.8739,22.8739,22.8146,22.8344,47117.0
2024-09-03 10:00:00,23.08,23.09,23.07,23.09,28222.0,22.8245,22.8344,22.8146,22.8344,28222.0
2024-09-03 10:30:00,23.09,23.11,23.09,23.11,55950.0,22.8344,22.8542,22.8344,22.8542,55950.0
2024-09-03 11:00:00,23.11,23.14,23.11,23.14,30705.0,22.8542,22.8838,22.8542,22.8838,30705.0
2024-09-03 11:30:00,23.13,23.14,23.13,23.14,9105.0,22.8739,22.8838,22.8739,22.8838,9105.0
2024-09-03 12:00:00,23.14,23.16,23.14,23.16,9048.0,22.8838,22.9036,22.8838,22.9036,9048.0
2024-09-03 12:30:00,23.15,23.15,23.14,23.14,7811.0,22.8937,22.8937,22.8838,22.8838,7811.0
2024-09-03 13:00:00,23.14,23.14,23.14,23.14,4243.0,22.8838,22.8838,22.8838,22.8838,4243.0
2024-09-03 13:30:00,23.14,23.14,23.11,23.11,6654.0,22.8838,22.8838,22.8542,22.8542,6654.0
2024-09-03 14:00:00,23.11,23.11,23.11,23.11,13900.0,22.8542,22.8542,22.8542,22.8542,13900.0
2024-09-03 14:30:00,23.12,23.13,23.11,23.11,8362.0,22.8641,22.8739,22.8542,22.8542,8362.0
2024-09-03 15:00:00,23.11,23.14,23.11,23.14,20557.0,22.8542,22.8838,22.8542,22.8838,20557.0
2024-09-03 15:30:00,23.14,23.15,23.13,23.14,42536.0,22.8838,22.8937,22.8739,22.8838,42536.0
2024-09-04 09:30:00,23.03,23.05,23.03,23.05,8901.0,22.775,22.7948,22.775,22.7948,8901.0
2024-09-04 10:00:00,23.05,23.07,23.05,23.05,16085.0,22.7948,22.8146,22.7948,22.7948,16085.0
2024-09-04 10:30:00,23.05,23.07,23.05,23.07,12388.0,22.7948,22.8146,22.7948,22.8146,12388.0
2024-09-04 11:00:00,23.07,23.07,23.07,23.07,7831.0,22.8146,22.8146,22.8146,22.8146,7831.0
2024-09-04 11:30:00,23.06,23.06,23.04,23.05,8531.0,22.8047,22.8047,22.7849,22.7948,8531.0
2024-09-04 12:00:00,23.05,23.05,23.04,23.05,4900.0,22.7948,22.7948,22.7849,22.7948,4900.0
2024-09-04 12:30:00,23.05,23.07,23.05,23.05,15887.0,22.7948,22.8146,22.7948,22.7948,15887.0
2024-09-04 13:00:00,23.05,23.06,23.05,23.05,1431.0,22.7948,22.8047,22.7948,22.7948,1431.0
2024-09-04 13:30:00,23.04,23.05,23.04,23.04,1826.0,22.7849,22.7948,22.7849,22.7849,1826.0
2024-09-04 14:00:00,23.03,23.04,23.03,23.04,1299.0,22.775,22.7849,22.775,22.7849,1299.0
2024-09-04 14:30:00,23.04,23.04,23.03,23.04,3360.0,22.7849,22.7849,22.775,22.7849,3360.0
2024-09-04 15:00:00,23.04,23.04,23.03,23.03,5540.0,22.7849,22.7849,22.775,22.775,5540.0
2024-09-04 15:30:00,23.03,23.04,23.02,23.04,40795.0,22.775,22.7849,22.7652,22.7849,40795.0
2024-09-05 09:30:00,23.16,23.2,23.16,23.18,29254.0,22.9036,22.9432,22.9036,22.9234,29254.0
2024-09-05 10:00:00,23.19,23.2,23.16,23.18,4935.0,22.9333,22.9432,22.9036,22.9234,4935.0
2024-09-05 10:30:00,23.18,23.18,23.16,23.16,12212.0,22.9234,22.9234,22.9036,22.9036,12212.0
2024-09-05 11:00:00,23.16,23.16,23.15,23.15,2255.0,22.9036,22.9036,22.8937,22.8937,2255.0
2024-09-05 11:30:00,23.15,23.16,23.15,23.16,10958.0,22.8937,22.9036,22.8937,22.9036,10958.0
2024-09-05 12:00:00,23.16,23.17,23.16,23.17,5977.0,22.9036,22.9135,22.9036,22.9135,5977.0
2024-09-05 12:30:00,23.18,23.19,23.18,23.18,2494.0,22.9234,22.9333,22.9234,22.9234,2494.0
2024-09-05 13:00:00,23.19,23.19,23.19,23.19,3535.0,22.9333,22.9333,22.9333,22.9333,3535.0
2024-09-05 13:30:00,23.18,23.18,23.18,23.18,22100.0,22.9234,22.9234,22.9234,22.9234,22100.0
2024-09-05 14:00:00,23.18,23.18,23.18,23.18,4700.0,22.9234,22.9234,22.9234,22.9234,4700.0
2024-09-05 14:30:00,23.18,23.18,23.18,23.18,0.0,22.9234,22.9234,22.9234,22.9234,0.0
2024-09-05 15:00:00,23.18,23.18,23.18,23.18,900.0,22.9234,22.9234,22.9234,22.9234,900.0
2024-09-05 15:30:00,23.18,23.18,23.18,23.18,34581.0,22.9234,22.9234,22.9234,22.9234,34581.0
2024-09-06 09:30:00,22.94,22.97,22.93,22.93,37537.0,22.686,22.7157,22.6762,22.6762,37537.0
2024-09-06 10:00:00,22.92,22.93,22.92,22.93,34572.0,22.6663,22.6762,22.6663,22.6762,34572.0
2024-09-06 10:30:00,22.92,22.94,22.92,22.94,10139.0,22.6663,22.686,22.6663,22.686,10139.0
2024-09-06 11:00:00,22.95,22.98,22.93,22.95,49923.0,22.6959,22.7256,22.6762,22.6959,49923.0
2024-09-06 11:30:00,22.95,22.95,22.93,22.93,4589.0,22.6959,22.6959,22.6762,22.6762,4589.0
2024-09-06 12:00:00,22.93,22.93,22.91,22.91,8181.0,22.6762,22.6762,22.6564,22.6564,8181.0
2024-09-06 12:30:00,22.9,22.9,22.89,22.9,12999.0,22.6465,22.6465,22.6366,22.6465,12999.0
2024-09-06 13:00:00,22.9,22.91,22.89,22.91,17730.0,22.6465,22.6564,22.6366,22.6564,17730.0
2024-09-06 13:30:00,22.9,22.9,22.9,22.9,3412.0,22.6465,22.6465,22.6465,22.6465,3412.0
2024-09-06 14:00:00,22.9,22.9,22.89,22.89,4372.0,22.6465,22.6465,22.6366,22.6366,4372.0
2024-09-06 14:30:00,22.89,22.89,22.89,22.89,1800.0,22.6366,22.6366,22.6366,22.6366,1800.0
2024-09-06 15:00:00,22.89,22.9,22.89,22.9,11046.0,22.6366,22.6465,22.6366,22.6465,11046.0
2024-09-06 15:30:00,22.9,22.91,22.89,22.9,38329.0,22.6465,22.6564,22.6366,22.6465,38329.0
2024-09-09 09:30:00,22.62,22.63,22.59,22.63,28072.0,22.3696,22.3795,22.3399,22.3795,28072.0
2024-09-09 10:00:00,22.63,22.63,22.62,22.62,5409.0,22.3795,22.3795,22.3696,22.3696,5409.0
2024-09-09 10:30:00,22.62,22.63,22.61,22.61,16290.0,22.3696,22.3795,22.3597,22.3597,16290.0
2024-09-09 11:00:00,22.61,22.61,22.6,22.6,8206.0,22.3597,22.3597,22.3498,22.3498,8206.0
2024-09-09 11:30:00,22.59,22.61,22.59,22.61,6815.0,22.3399,22.3597,22.3399,22.3597,6815.0
2024-09-09 12:00:00,22.61,22.63,22.61,22.63,2455.0,22.3597,22.3795,22.3597,22.3795,2455.0
2024-09-09 12:30:00,22.63,22.64,22.63,22.64,3330.0,22.3795,22.3894,22.3795,22.3894,3330.0
2024-09-09 13:00:00,22.64,22.64,22.64,22.64,2218.0,22.3894,22.3894,22.3894,22.3894,2218.0
2024-09-09 13:30:00,22.64,22.66,22.64,22.64,66295.0,22.3894,22.4091,22.3894,22.3894,66295.0
2024-09-09 14:00:00,22.64,22.64,22.63,22.63,10307.0,22.3894,22.3894,22.3795,22.3795,10307.0
2024-09-09 14:30:00,22.63,22.64,22.63,22.63,15257.0,22.3795,22.3894,22.3795,22.3795,15257.0
2024-09-09 15:00:00,22.63,22.63,22.62,22.63,6900.0,22.3795,22.3795,22.3696,22.3795,6900.0
2024-09-09 15:30:00,22.62,22.63,22.62,22.63,17473.0,22.3696,22.3795,22.3696,22.3795,17473.0
2024-09-10 09:30:00,22.58,22.58,22.55,22.55,13187.0,22.33,22.33,22.3004,22.3004,13187.0
2024-09-10 10:00:00,22.55,22.55,22.55,22.55,8195.0,22.3004,22.3004,22.3004,22.3004,8195.0
2024-09-10 10:30:00,22.55,22.55,22.54,22.54,6922.0,22.3004,22.3004,22.2905,22.2905,6922.0
2024-09-10 11:00:00,22.54,22.55,22.54,22.55,14324.0,22.2905,22.3004,22.2905,22.3004,14324.0
2024-09-10 11:30:00,22.55,22.55,22.54,22.54,5767.0,22.3004,22.3004,22.2905,22.2905,5767.0
2024-09-10 12:00:00,22.54,22.54,22.53,22.53,1228.0,22.2905,22.2905,22.2806,22.2806,1228.0
2024-09-10 12:30:00,22.54,22.54,22.54,22.54,200.0,22.2905,22.2905,22.2905,22.2905,200.0
2024-09-10 13:00:00,22.54,22.54,22.54,22.54,100.0,22.2905,22.2905,22.2905,22.2905,100.0
2024-09-10 13:30:00,22.54,22.54,22.54,22.54,400.0,22.2905,22.2905,22.2905,22.2905,400.0
2024-09-10 14:00:00,22.54,22.54,22.54,22.54,4184.0,22.2905,22.2905,22.2905,22.2905,4184.0
2024-09-10 14:30:00,22.54,22.54,22.54,22.54,4800.0,22.2905,22.2905,22.2905,22.2905,4800.0
2024-09-10 15:00:00,22.54,22.55,22.54,22.55,4639.0,22.2905,22.3004,22.2905,22.3004,4639.0
2024-09-10 15:30:00,22.55,22.55,22.55,22.55,10963.0,22.3004,22.3004,22.3004,22.3004,10963.0
2024-09-11 09:30:00,22.61,22.62,22.59,22.62,13372.0,22.3597,22.3696,22.3399,22.3696,13372.0
2024-09-11 10:00:00,22.61,22.61,22.58,22.58,8366.0,22.3597,22.3597,22.33,22.33,8366.0
2024-09-11 10:30:00,22.58,22.59,22.57,22.59,15739.0,22.33,22.3399,22.3201,22.3399,15739.0
2024-09-11 11:00:00,22.59,22.61,22.59,22.61,11250.0,22.3399,22.3597,22.3399,22.3597,11250.0
2024-09-11 11:30:00,22.61,22.61,22.61,22.61,1169.0,22.3597,22.3597,22.3597,22.3597,1169.0
2024-09-11 12:00:00,22.61,22.61,22.61,22.61,727.0,22.3597,22.3597,22.3597,22.3597,727.0
2024-09-11 12:30:00,22.61,22.61,22.61,22.61,2635.0,22.3597,22.3597,22.3597,22.3597,2635.0
2024-09-11 13:00:00,22.62,22.62,22.61,22.61,1944.0,22.3696,22.3696,22.3597,22.3597,1944.0
2024-09-11 13:30:00,22.61,22.62,22.61,22.62,1897.0,22.3597,22.3696,22.3597,22.3696,1897.0
2024-09-11 14:00:00,22.62,22.62,22.61,22.61,500.0,22.3696,22.3696,22.3597,22.3597,500.0
2024-09-11 14:30:00,22.61,22.61,22.61,22.61,400.0,22.3597,22.3597,22.3597,22.3597,400.0
2024-09-11 15:00:00,22.61,22.61,22.61,22.61,787.0,22.3597,22.3597,22.3597,22.3597,787.0
2024-09-11 15:30:00,22.61,22.62,22.61,22.62,13601.0,22.3597,22.3696,22.3597,22.3696,13601.0
2024-09-12 09:30:00,22.45,22.46,22.45,22.45,32126.0,22.2015,22.2114,22.2015,22.2015,32126.0
2024-09-12 10:00:00,22.45,22.46,22.45,22.45,11319.0,22.2015,22.2114,22.2015,22.2015,11319.0
2024-09-12 10:30:00,22.45,22.45,22.44,22.45,1814.0,22.2015,22.2015,22.1916,22.2015,1814.0
2024-09-12 11:00:00,22.45,22.46,22.45,22.45,2946.0,22.2015,22.2114,22.2015,22.2015,2946.0
2024-09-12 11:30:00,22.45,22.46,22.45,22.45,1709.0,22.2015,22.2114,22.2015,22.2015,1709.0
2024-09-12 12:00:00,22.45,22.46,22.45,22.45,3240.0,22.2015,22.2114,22.2015,22.2015,3240.0
2024-09-12 12:30:00,22.46,22.48,22.46,22.48,9470.0,22.2114,22.2311,22.2114,22.2311,9470.0
2024-09-12 13:00:00,22.48,22.48,22.47,22.48,3469.0,22.2311,22.2311,22.2212,22.2311,3469.0
2024-09-12 13:30:00,22.48,22.49,22.48,22.49,3916.0,22.2311,22.241,22.2311,22.241,3916.0
2024-09-12 14:00:00,22.5,22.5,22.5,22.5,29177.0,22.2509,22.2509,22.2509,22.2509,29177.0
2024-09-12 14:30:00,22.5,22.5,22.48,22.49,59795.0,22.2509,22.2509,22.2311,22.241,59795.0
2024-09-12 15:00:00,22.48,22.5,22.48,22.5,5572.0,22.2311,22.2509,22.2311,22.2509,5572.0
2024-09-12 15:30:00,22.5,22.51,22.5,22.51,74925.0,22.2509,22.2608,22.2509,22.2608,74925.0
2024-09-13 09:30:00,22.46,22.49,22.46,22.48,13481.0,22.2114,22.241,22.2114,22.2311,13481.0
2024-09-13 10:00:00,22.47,22.47,22.46,22.46,4000.0,22.2212,22.2212,22.2114,22.2114,4000.0
2024-09-13 10:30:00,22.46,22.46,22.46,22.46,500.0,22.2114,22.2114,22.2114,22.2114,500.0
2024-09-13 11:00:00,22.46,22.49,22.46,22.48,7490.0,22.2114,22.241,22.2114,22.2311,7490.0
2024-09-13 11:30:00,22.48,22.48,22.46,22.47,8443.0,22.2311,22.2311,22.2114,22.2212,8443.0
2024-09-13 12:00:00,22.46,22.46,22.45,22.45,77516.0,22.2114,22.2114,22.2015,22.2015,77516.0
2024-09-13 12:30:00,22.45,22.45,22.45,22.45,3253.0,22.2015,22.2015,22.2015,22.2015,3253.0
2024-09-13 13:00:00,22.45,22.45,22.45,22.45,626.0,22.2015,22.2015,22.2015,22.2015,626.0
2024-09-13 13:30:00,22.45,22.45,22.45,22.45,100.0,22.2015,22.2015,22.2015,22.2015,100.0
2024-09-13 14:00:00,22.45,22.45,22.45,22.45,100.0,22.2015,22.2015,22.2015,22.2015,100.0
2024-09-13 14:30:00,22.46,22.47,22.46,22.46,6716.0,22.2114,22.2212,22.2114,22.2114,6716.0
2024-09-13 15:00:00,22.46,22.46,22.45,22.46,17705.0,22.2114,22.2114,22.2015,22.2114,17705.0
2024-09-13 15:30:00,22.46,22.46,22.45,22.46,43765.0,22.2114,22.2114,22.2015,22.2114,43765.0
2024-09-16 09:30:00,22.55,22.56,22.55,22.56,23062.0,22.3004,22.3103,22.3004,22.3103,23062.0
2024-09-16 10:00:00,22.55,22.56,22.55,22.55,14220.0,22.3004,22.3103,22.3004,22.3004,14220.0
2024-09-16 10:30:00,22.55,22.55,22.54,22.54,4638.0,22.3004,22.3004,22.2905,22.2905,4638.0
2024-09-16 11:00:00,22.54,22.54,22.52,22.52,2446.0,22.2905,22.2905,22.2707,22.2707,2446.0
2024-09-16 11:30:00,22.52,22.52,22.52,22.52,1900.0,22.2707,22.2707,22.2707,22.2707,1900.0
2024-09-16 12:00:00,22.52,22.52,22.52,22.52,2045.0,22.2707,22.2707,22.2707,22.2707,2045.0
2024-09-16 12:30:00,22.52,22.52,22.52,22.52,15589.0,22.2707,22.2707,22.2707,22.2707,15589.0
2024-09-16 13:00:00,22.52,22.52,22.52,22.52,0.0,22.2707,22.2707,22.2707,22.2707,0.0
2024-09-16 13:30:00,22.53,22.53,22.53,22.53,100.0,22.2806,22.2806,22.2806,22.2806,100.0
2024-09-16 14:00:00,22.52,22.52,22.52,22.52,200.0,22.2707,22.2707,22.2707,22.2707,200.0
2024-09-16 14:30:00,22.52,22.52,22.52,22.52,100.0,22.2707,22.2707,22.2707,22.2707,100.0
2024-09-16 15:00:00,22.52,22.52,22.52,22.52,200.0,22.2707,22.2707,22.2707,22.2707,200.0
2024-09-16 15:30:00,22.52,22.55,22.52,22.55,56044.0,22.2707,22.3004,22.2707,22.3004,56044.0
2024-09-17 09:30:00,22.6,22.62,22.6,22.6,32932.0,22.3498,22.3696,22.3498,22.3498,32932.0
2024-09-17 10:00:00,22.59,22.61,22.59,22.6,2789.0,22.3399,22.3597,22.3399,22.3498,2789.0
2024-09-17 10:30:00,22.59,22.59,22.58,22.59,7169.0,22.3399,22.3399,22.33,22.3399,7169.0
2024-09-17 11:00:00,22.59,22.59,22.57,22.57,64272.0,22.3399,22.3399,22.3201,22.3201,64272.0
2024-09-17 11:30:00,22.57,22.57,22.57,22.57,9148.0,22.3201,22.3201,22.3201,22.3201,9148.0
2024-09-17 12:00:00,22.57,22.58,22.57,22.57,3194.0,22.3201,22.33,22.3201,22.3201,3194.0
2024-09-17 12:30:00,22.57,22.57,22.56,22.56,2620.0,22.3201,22.3201,22.3103,22.3103,2620.0
2024-09-17 13:00:00,22.57,22.57,22.57,22.57,1700.0,22.3201,22.3201,22.3201,22.3201,1700.0
2024-09-17 13:30:00,22.57,22.57,22.57,22.57,3622.0,22.3201,22.3201,22.3201,22.3201,3622.0
2024-09-17 14:00:00,22.57,22.57,22.57,22.57,300.0,22.3201,22.3201,22.3201,22.3201,300.0
2024-09-17 14:30:00,22.57,22.57,22.55,22.55,27325.0,22.3201,22.3201,22.3004,22.3004,27325.0
2024-09-17 15:00:00,22.55,22.55,22.55,22.55,100.0,22.3004,22.3004,22.3004,22.3004,100.0
2024-09-17 15:30:00,22.55,22.55,22.55,22.55,3956.0,22.3004,22.3004,22.3004,22.3004,3956.0
2024-09-18 09:30:00,22.64,22.65,22.63,22.64,42150.0,22.3894,22.3993,22.3795,22.3894,42150.0
2024-09-18 10:00:00,22.64,22.64,22.63,22.63,7031.0,22.3894,22.3894,22.3795,22.3795,7031.0
2024-09-18 10:30:00,22.63,22.63,22.62,22.63,20393.0,22.3795,22.3795,22.3696,22.3795,20393.0
2024-09-18 11:00:00,22.63,22.63,22.62,22.62,5368.0,22.3795,22.3795,22.3696,22.3696,5368.0
2024-09-18 11:30:00,22.62,22.62,22.61,22.61,1000.0,22.3696,22.3696,22.3597,22.3597,1000.0
2024-09-18 12:00:00,22.61,22.61,22.61,22.61,400.0,22.3597,22.3597,22.3597,22.3597,400.0
2024-09-18 12:30:00,22.61,22.61,22.61,22.61,32600.0,22.3597,22.3597,22.3597,22.3597,32600.0
2024-09-18 13:00:00,22.61,22.61,22.61,22.61,300.0,22.3597,22.3597,22.3597,22.3597,300.0
2024-09-18 13:30:00,22.62,22.63,22.61,22.62,21208.0,22.3696,22.3795,22.3597,22.3696,21208.0
2024-09-18 14:00:00,22.62,22.7,22.62,22.7,51160.0,22.3696,22.4487,22.3696,22.4487,51160.0
2024-09-18 14:30:00,22.69,22.7,22.65,22.65,24850.0,22.4388,22.4487,22.3993,22.3993,24850.0
2024-09-18 15:00:00,22.64,22.64,22.59,22.6,85062.0,22.3894,22.3894,22.3399,22.3498,85062.0
2024-09-18 15:30:00,22.61,22.61,22.57,22.59,57892.0,22.3597,22.3597,22.3201,22.3399,57892.0
2024-09-19 09:30:00,22.83,22.86,22.82,22.84,207772.0,22.5773,22.6069,22.5674,22.5872,207772.0
2024-09-19 10:00:00,22.84,22.86,22.84,22.86,13128.0,22.5872,22.6069,22.5872,22.6069,13128.0
2024-09-19 10:30:00,22.86,22.89,22.86,22.88,10807.0,22.6069,22.6366,22.6069,22.6267,10807.0
2024-09-19 11:00:00,22.87,22.89,22.86,22.89,5805.0,22.6168,22.6366,22.6069,22.6366,5805.0
2024-09-19 11:30:00,22.89,22.91,22.89,22.91,2000.0,22.6366,22.6564,22.6366,22.6564,2000.0
2024-09-19 12:00:00,22.91,22.91,22.9,22.9,11492.0,22.6564,22.6564,22.6465,22.6465,11492.0
2024-09-19 12:30:00,22.9,22.9,22.89,22.89,20687.0,22.6465,22.6465,22.6366,22.6366,20687.0
2024-09-19 13:00:00,22.89,22.91,22.89,22.91,6880.0,22.6366,22.6564,22.6366,22.6564,6880.0
2024-09-19 13:30:00,22.91,22.91,22.91,22.91,7280.0,22.6564,22.6564,22.6564,22.6564,7280.0
2024-09-19 14:00:00,22.91,22.93,22.91,22.93,6422.0,22.6564,22.6762,22.6564,22.6762,6422.0
2024-09-19 14:30:00,22.93,22.93,22.91,22.91,13800.0,22.6762,22.6762,22.6564,22.6564,13800.0
2024-09-19 15:00:00,22.91,22.91,22.89,22.89,27053.0,22.6564,22.6564,22.6366,22.6366,27053.0
2024-09-19 15:30:00,22.88,22.9,22.88,22.9,127271.0,22.6267,22.6465,22.6267,22.6465,127271.0
2024-09-20 09:30:00,22.97,22.99,22.96,22.96,18396.0,22.7157,22.7355,22.7058,22.7058,18396.0
2024-09-20 10:00:00,22.95,22.95,22.93,22.94,7717.0,22.6959,22.6959,22.6762,22.686,7717.0
2024-09-20 10:30:00,22.94,22.95,22.94,22.94,13352.0,22.686,22.6959,22.686,22.686,13352.0
2024-09-20 11:00:00,22.93,22.93,22.93,22.93,18975.0,22.6762,22.6762,22.6762,22.6762,18975.0
2024-09-20 11:30:00,22.93,22.95,22.93,22.95,20913.0,22.6762,22.6959,22.6762,22.6959,20913.0
2024-09-20 12:00:00,22.96,22.97,22.95,22.97,28987.0,22.7058,22.7157,22.6959,22.7157,28987.0
2024-09-20 12:30:00,22.97,22.97,22.96,22.96,16871.0,22.7157,22.7157,22.7058,22.7058,16871.0
2024-09-20 13:00:00,22.96,22.96,22.95,22.95,8181.0,22.7058,22.7058,22.6959,22.6959,8181.0
2024-09-20 13:30:00,22.95,22.95,22.95,22.95,0.0,22.6959,22.6959,22.6959,22.6959,0.0
2024-09-20 14:00:00,22.95,22.96,22.95,22.95,35973.0,22.6959,22.7058,22.6959,22.6959,35973.0
2024-09-20 14:30:00,22.95,22.96,22.95,22.96,1427.0,22.6959,22.7058,22.6959,22.7058,1427.0
2024-09-20 15:00:00,22.96,22.96,22.95,22.96,29527.0,22.7058,22.7058,22.6959,22.7058,29527.0
2024-09-20 15:30:00,22.95,22.98,22.95,22.98,43873.0,22.6959,22.7256,22.6959,22.7256,43873.0
2024-09-23 09:30:00,23.04,23.12,23.04,23.1,146850.0,22.7849,22.8641,22.7849,22.8443,146850.0
2024-09-23 10:00:00,23.1,23.12,23.1,23.12,55840.0,22.8443,22.8641,22.8443,22.8641,55840.0
2024-09-23 10:30:00,23.11,23.13,23.11,23.13,11325.0,22.8542,22.8739,22.8542,22.8739,11325.0
2024-09-23 11:00:00,23.13,23.13,23.11,23.11,28481.0,22.8739,22.8739,22.8542,22.8542,28481.0
2024-09-23 11:30:00,23.11,23.14,23.11,23.12,14796.0,22.8542,22.8838,22.8542,22.8641,14796.0
2024-09-23 12:00:00,23.12,23.12,23.11,23.11,2863.0,22.8641,22.8641,22.8542,22.8542,2863.0
2024-09-23 12:30:00,23.12,23.12,23.11,23.11,200.0,22.8641,22.8641,22.8542,22.8542,200.0
2024-09-23 13:00:00,23.11,23.11,23.11,23.11,10061.0,22.8542,22.8542,22.8542,22.8542,10061.0
2024-09-23 13:30:00,23.11,23.12,23.11,23.11,3913.0,22.8542,22.8641,22.8542,22.8542,3913.0
2024-09-23 14:00:00,23.11,23.11,23.11,23.11,10337.0,22.8542,22.8542,22.8542,22.8542,10337.0
2024-09-23 14:30:00,23.11,23.11,23.11,23.11,700.0,22.8542,22.8542,22.8542,22.8542,700.0
2024-09-23 15:00:00,23.11,23.11,23.11,23.11,117.0,22.8542,22.8542,22.8542,22.8542,117.0
2024-09-23 15:30:00,23.11,23.11,23.08,23.08,99400.0,22.8542,22.8542,22.8245,22.8245,99400.0
2024-09-24 09:30:00,24.74,24.82,24.61,24.63,795012.0,24.4661,24.5452,24.3376,24.3573,795012.0
2024-09-24 10:00:00,24.63,24.7,24.6,24.64,209847.0,24.3573,24.4266,24.3277,24.3672,209847.0
2024-09-24 10:30:00,24.64,24.68,24.61,24.68,155452.0,24.3672,24.4068,24.3376,24.4068,155452.0
2024-09-24 11:00:00,24.68,24.71,24.67,24.71,223352.0,24.4068,24.4364,24.3969,24.4364,223352.0
2024-09-24 11:30:00,24.72,24.75,24.72,24.74,133143.0,24.4463,24.476,24.4463,24.4661,133143.0
2024-09-24 12:00:00,24.75,24.77,24.75,24.75,163750.0,24.476,24.4958,24.476,24.476,163750.0
2024-09-24 12:30:00,24.75,24.78,24.71,24.77,85509.0,24.476,24.5057,24.4364,24.4958,85509.0
2024-09-24 13:00:00,24.77,24.82,24.77,24.82,18473.0,24.4958,24.5452,24.4958,24.5452,18473.0
2024-09-24 13:30:00,24.82,24.84,24.81,24.84,46191.0,24.5452,24.565,24.5353,24.565,46191.0
2024-09-24 14:00:00,24.84,24.84,24.84,24.84,63455.0,24.565,24.565,24.565,24.565,63455.0
2024-09-24 14:30:00,24.84,24.88,24.84,24.88,83762.0,24.565,24.6046,24.565,24.6046,83762.0
2024-09-24 15:00:00,24.88,24.91,24.88,24.91,206188.0,24.6046,24.6342,24.6046,24.6342,206188.0
2024-09-24 15:30:00,24.9,24.94,24.89,24.94,836106.0,24.6243,24.6639,24.6145,24.6639,836106.0
2024-09-25 09:30:00,24.7,24.7,24.62,24.68,175853.0,24.4266,24.4266,24.3474,24.4068,175853.0
2024-09-25 10:00:00,24.68,24.75,24.66,24.71,130638.0,24.4068,24.476,24.387,24.4364,130638.0
2024-09-25 10:30:00,24.71,24.75,24.69,24.69,63563.0,24.4364,24.476,24.4167,24.4167,63563.0
2024-09-25 11:00:00,24.68,24.69,24.67,24.68,44201.0,24.4068,24.4167,24.3969,24.4068,44201.0
2024-09-25 11:30:00,24.68,24.68,24.67,24.67,26370.0,24.4068,24.4068,24.3969,24.3969,26370.0
2024-09-25 12:00:00,24.66,24.67,24.66,24.67,2206.0,24.387,24.3969,24.387,24.3969,2206.0
2024-09-25 12:30:00,24.66,24.66,24.64,24.64,29100.0,24.387,24.387,24.3672,24.3672,29100.0
2024-09-25 13:00:00,24.64,24.65,24.64,24.65,12300.0,24.3672,24.3771,24.3672,24.3771,12300.0
2024-09-25 13:30:00,24.66,24.66,24.66,24.66,98805.0,24.387,24.387,24.387,24.387,98805.0
2024-09-25 14:00:00,24.66,24.66,24.64,24.64,11969.0,24.387,24.387,24.3672,24.3672,11969.0
2024-09-25 14:30:00,24.64,24.64,24.63,24.63,7000.0,24.3672,24.3672,24.3573,24.3573,7000.0
2024-09-25 15:00:00,24.63,24.63,24.63,24.63,1200.0,24.3573,24.3573,24.3573,24.3573,1200.0
2024-09-25 15:30:00,24.63,24.64,24.63,24.63,45319.0,24.3573,24.3672,24.3573,24.3573,45319.0
2024-09-26 09:30:00,26.73,26.79,26.43,26.58,542334.0,26.4341,26.4934,26.1374,26.2857,542334.0
2024-09-26 10:00:00,26.59,26.66,26.55,26.55,155903.0,26.2956,26.3649,26.2561,26.2561,155903.0
2024-09-26 10:30:00,26.55,26.55,26.48,26.52,335166.0,26.2561,26.2561,26.1869,26.2264,335166.0
2024-09-26 11:00:00,26.52,26.59,26.5,26.56,167574.0,26.2264,26.2956,26.2066,26.266,167574.0
2024-09-26 11:30:00,26.56,26.66,26.56,26.64,87408.0,26.266,26.3649,26.266,26.3451,87408.0
2024-09-26 12:00:00,26.64,26.64,26.61,26.64,79643.0,26.3451,26.3451,26.3154,26.3451,79643.0
2024-09-26 12:30:00,26.64,26.64,26.56,26.56,132939.0,26.3451,26.3451,26.266,26.266,132939.0
2024-09-26 13:00:00,26.55,26.56,26.53,26.53,77895.0,26.2561,26.266,26.2363,26.2363,77895.0
2024-09-26 13:30:00,26.54,26.61,26.54,26.6,70647.0,26.2462,26.3154,26.2462,26.3055,70647.0
2024-09-26 14:00:00,26.61,26.63,26.6,26.63,37761.0,26.3154,26.3352,26.3055,26.3352,37761.0
2024-09-26 14:30:00,26.63,26.64,26.63,26.64,56927.0,26.3352,26.3451,26.3352,26.3451,56927.0
2024-09-26 15:00:00,26.64,26.66,26.61,26.61,100082.0,26.3451,26.3649,26.3154,26.3154,100082.0
2024-09-26 15:30:00,26.61,26.61,26.59,26.6,223400.0,26.3154,26.3154,26.2956,26.3055,223400.0
2024-09-27 09:30:00,27.35,27.36,27.14,27.31,925877.0,27.0472,27.0571,26.8395,27.0077,925877.0
2024-09-27 10:00:00,27.32,27.55,27.32,27.41,355424.0,27.0176,27.245,27.0176,27.1066,355424.0
2024-09-27 10:30:00,27.4,27.4,27.24,27.25,408174.0,27.0967,27.0967,26.9384,26.9483,408174.0
2024-09-27 11:00:00,27.25,27.27,27.09,27.09,240232.0,26.9483,26.9681,26.7901,26.7901,240232.0
2024-09-27 11:30:00,27.1,27.11,27.07,27.09,89675.0,26.8,26.8099,26.7703,26.7901,89675.0
2024-09-27 12:00:00,27.08,27.18,27.08,27.18,66813.0,26.7802,26.8791,26.7802,26.8791,66813.0
2024-09-27 12:30:00,27.19,27.23,27.18,27.23,50763.0,26.889,26.9286,26.8791,26.9286,50763.0
2024-09-27 13:00:00,27.24,27.25,27.22,27.22,45309.0,26.9384,26.9483,26.9187,26.9187,45309.0
2024-09-27 13:30:00,27.22,27.23,27.2,27.23,23848.0,26.9187,26.9286,26.8989,26.9286,23848.0
2024-09-27 14:00:00,27.23,27.23,27.19,27.19,25975.0,26.9286,26.9286,26.889,26.889,25975.0
2024-09-27 14:30:00,27.18,27.2,27.14,27.19,85249.0,26.8791,26.8989,26.8395,26.889,85249.0
2024-09-27 15:00:00,27.18,27.23,27.18,27.23,29966.0,26.8791,26.9286,26.8791,26.9286,29966.0
2024-09-27 15:30:00,27.23,27.36,27.21,27.35,217343.0,26.9286,27.0571,26.9088,27.0472,217343.0
2024-09-30 09:30:00,28.85,28.93,28.75,28.91,922756.0,28.5306,28.6097,28.4317,28.59,922756.0
2024-09-30 10:00:00,28.9,28.94,28.79,28.82,255056.0,28.5801,28.6196,28.4713,28.5009,255056.0
2024-09-30 10:30:00,28.83,28.91,28.83,28.88,208457.0,28.5108,28.59,28.5108,28.5603,208457.0
2024-09-30 11:00:00,28.88,28.88,28.7,28.72,184453.0,28.5603,28.5603,28.3823,28.4021,184453.0
2024-09-30 11:30:00,28.73,28.73,28.46,28.46,514980.0,28.4119,28.4119,28.1449,28.1449,514980.0
2024-09-30 12:00:00,28.46,28.64,28.45,28.63,234074.0,28.1449,28.3229,28.135,28.3131,234074.0
2024-09-30 12:30:00,28.62,28.71,28.57,28.7,146071.0,28.3032,28.3922,28.2537,28.3823,146071.0
2024-09-30 13:00:00,28.71,28.73,28.57,28.59,126335.0,28.3922,28.4119,28.2537,28.2735,126335.0
2024-09-30 13:30:00,28.59,28.7,28.59,28.69,133761.0,28.2735,28.3823,28.2735,28.3724,133761.0
2024-09-30 14:00:00,28.68,28.7,28.52,28.62,148073.0,28.3625,28.3823,28.2043,28.3032,148073.0
2024-09-30 14:30:00,28.63,28.64,28.59,28.63,83360.0,28.3131,28.3229,28.2735,28.3131,83360.0
2024-09-30 15:00:00,28.64,28.68,28.63,28.65,151813.0,28.3229,28.3625,28.3131,28.3328,151813.0
2024-09-30 15:30:00,28.66,28.66,28.57,28.58,708109.0,28.3427,28.3427,28.2537,28.2636,708109.0
2024-10-01 09:30:00,28.79,28.89,28.66,28.84,285757.0,28.4713,28.5702,28.3427,28.5207,285757.0
2024-10-01 10:00:00,28.83,28.93,28.7,28.72,224266.0,28.5108,28.6097,28.3823,28.4021,224266.0
2024-10-01 10:30:00,28.72,28.93,28.72,28.91,314625.0,28.4021,28.6097,28.4021,28.59,314625.0
2024-10-01 11:00:00,28.91,29.04,28.87,29.03,233344.0,28.59,28.7185,28.5504,28.7086,233344.0
2024-10-01 11:30:00,29.02,29.14,29.02,29.14,229244.0,28.6987,28.8174,28.6987,28.8174,229244.0
2024-10-01 12:00:00,29.14,29.32,29.13,29.19,242064.0,28.8174,28.9954,28.8075,28.8669,242064.0
2024-10-01 12:30:00,29.19,29.24,28.99,29.11,211568.0,28.8669,28.9163,28.6691,28.7877,211568.0
2024-10-01 13:00:00,29.12,29.13,29.05,29.09,79656.0,28.7976,28.8075,28.7284,28.768,79656.0
2024-10-01 13:30:00,29.1,29.25,29.1,29.22,113009.0,28.7778,28.9262,28.7778,28.8965,113009.0
2024-10-01 14:00:00,29.23,29.36,29.22,29.33,127353.0,28.9064,29.035,28.8965,29.0053,127353.0
2024-10-01 14:30:00,29.33,29.33,29.27,29.31,56465.0,29.0053,29.0053,28.946,28.9855,56465.0
2024-10-01 15:00:00,29.32,29.39,29.3,29.36,110436.0,28.9954,29.0646,28.9756,29.035,110436.0
2024-10-01 15:30:00,29.36,29.39,29.3,29.38,391968.0,29.035,29.0646,28.9756,29.0547,391968.0
2024-10-02 09:30:00,31.45,31.47,30.75,30.93,2010463.0,31.1018,31.1216,30.4096,30.5876,2010463.0
2024-10-02 10:00:00,30.95,31.25,30.87,30.94,878908.0,30.6074,30.904,30.5283,30.5975,878908.0
2024-10-02 10:30:00,30.94,31.09,30.92,30.96,448882.0,30.5975,30.7458,30.5777,30.6173,448882.0
2024-10-02 11:00:00,30.96,31.04,30.86,31.02,438953.0,30.6173,30.6964,30.5184,30.6766,438953.0
2024-10-02 11:30:00,31.02,31.18,31.0,31.1,365199.0,30.6766,30.8348,30.6568,30.7557,365199.0
2024-10-02 12:00:00,31.09,31.26,31.09,31.23,285600.0,30.7458,30.9139,30.7458,30.8843,285600.0
2024-10-02 12:30:00,31.23,31.23,31.12,31.13,286462.0,30.8843,30.8843,30.7755,30.7854,286462.0
2024-10-02 13:00:00,31.13,31.2,31.08,31.18,156449.0,30.7854,30.8546,30.7359,30.8348,156449.0
2024-10-02 13:30:00,31.17,31.2,31.06,31.19,135912.0,30.8249,30.8546,30.7162,30.8447,135912.0
2024-10-02 14:00:00,31.2,31.27,31.15,31.21,223736.0,30.8546,30.9238,30.8052,30.8645,223736.0
2024-10-02 14:30:00,31.21,31.38,31.19,31.38,242853.0,30.8645,31.0326,30.8447,31.0326,242853.0
2024-10-02 15:00:00,31.38,31.43,31.3,31.43,427880.0,31.0326,31.0821,30.9535,31.0821,427880.0
2024-10-02 15:30:00,31.43,31.63,31.43,31.6,698804.0,31.0821,31.2798,31.0821,31.2502,698804.0
2024-10-03 09:30:00,30.75,31.28,30.7,31.19,639238.0,30.4096,30.9337,30.3601,30.8447,639238.0
2024-10-03 10:00:00,31.18,31.41,31.14,31.34,352495.0,30.8348,31.0623,30.7953,30.9931,352495.0
2024-10-03 10:30:00,31.34,31.34,31.03,31.04,292202.0,30.9931,30.9931,30.6865,30.6964,292202.0
2024-10-03 11:00:00,31.04,31.27,31.03,31.27,222686.0,30.6964,30.9238,30.6865,30.9238,222686.0
2024-10-03 11:30:00,31.26,31.28,31.19,31.19,166451.0,30.9139,30.9337,30.8447,30.8447,166451.0
2024-10-03 12:00:00,31.19,31.29,31.19,31.29,101854.0,30.8447,30.9436,30.8447,30.9436,101854.0
2024-10-03 12:30:00,31.3,31.38,31.19,31.19,168274.0,30.9535,31.0326,30.8447,30.8447,168274.0
2024-10-03 13:00:00,31.2,31.25,31.19,31.23,86124.0,30.8546,30.904,30.8447,30.8843,86124.0
2024-10-03 13:30:00,31.23,31.24,31.18,31.21,168087.0,30.8843,30.8942,30.8348,30.8645,168087.0
2024-10-03 14:00:00,31.22,31.32,31.19,31.31,88809.0,30.8744,30.9733,30.8447,30.9634,88809.0
2024-10-03 14:30:00,31.3,31.34,31.28,31.28,103355.0,30.9535,30.9931,30.9337,30.9337,103355.0
2024-10-03 15:00:00,31.27,31.29,31.23,31.23,98190.0,30.9238,30.9436,30.8843,30.8843,98190.0
2024-10-03 15:30:00,31.23,31.27,31.17,31.17,468776.0,30.8843,30.9238,30.8249,30.8249,468776.0
2024-10-04 09:30:00,32.04,32.38,32.0,32.23,1102269.0,31.6853,32.0215,31.6457,31.8732,1102269.0
2024-10-04 10:00:00,32.22,32.48,32.19,32.33,697507.0,31.8633,32.1204,31.8336,31.9721,697507.0
2024-10-04 10:30:00,32.33,32.47,32.25,32.37,642274.0,31.9721,32.1105,31.893,32.0116,642274.0
2024-10-04 11:00:00,32.37,32.38,32.29,32.31,419533.0,32.0116,32.0215,31.9325,31.9523,419533.0
2024-10-04 11:30:00,32.3,32.44,32.3,32.42,350750.0,31.9424,32.0809,31.9424,32.0611,350750.0
2024-10-04 12:00:00,32.42,32.42,32.35,32.41,293486.0,32.0611,32.0611,31.9919,32.0512,293486.0
2024-10-04 12:30:00,32.41,32.55,32.4,32.55,123569.0,32.0512,32.1897,32.0413,32.1897,123569.0
2024-10-04 13:00:00,32.55,32.74,32.55,32.73,266092.0,32.1897,32.3776,32.1897,32.3677,266092.0
2024-10-04 13:30:00,32.73,32.74,32.59,32.59,229158.0,32.3677,32.3776,32.2292,32.2292,229158.0
2024-10-04 14:00:00,32.59,32.6,32.55,32.56,99857.0,32.2292,32.2391,32.1897,32.1995,99857.0
2024-10-04 14:30:00,32.56,32.57,32.51,32.55,230186.0,32.1995,32.2094,32.1501,32.1897,230186.0
2024-10-04 15:00:00,32.55,32.63,32.55,32.63,100939.0,32.1897,32.2688,32.1897,32.2688,100939.0
2024-10-04 15:30:00,32.63,32.84,32.63,32.84,704109.0,32.2688,32.4764,32.2688,32.4764,704109.0
2024-10-07 09:30:00,34.08,34.34,34.02,34.34,1459843.0,33.7027,33.9598,33.6434,33.9598,1459843.0
2024-10-07 10:00:00,34.34,34.37,34.16,34.17,586814.0,33.9598,33.9895,33.7818,33.7917,586814.0
2024-10-07 10:30:00,34.16,34.18,33.8,33.87,745329.0,33.7818,33.8016,33.4258,33.495,745329.0
2024-10-07 11:00:00,33.88,34.01,33.41,33.76,932207.0,33.5049,33.6335,33.0401,33.3863,932207.0
2024-10-07 11:30:00,33.76,33.87,33.54,33.86,380699.0,33.3863,33.495,33.1687,33.4852,380699.0
2024-10-07 12:00:00,33.87,34.13,33.87,34.01,426884.0,33.495,33.7522,33.495,33.6335,426884.0
2024-10-07 12:30:00,34.02,34.36,33.92,34.36,464818.0,33.6434,33.9796,33.5445,33.9796,464818.0
2024-10-07 13:00:00,34.37,34.68,34.29,34.54,687715.0,33.9895,34.2961,33.9104,34.1576,687715.0
2024-10-07 13:30:00,34.55,34.89,34.53,34.76,1015535.0,34.1675,34.5038,34.1477,34.3752,1015535.0
2024-10-07 14:00:00,34.76,34.8,34.55,34.65,638079.0,34.3752,34.4147,34.1675,34.2664,638079.0
2024-10-07 14:30:00,34.63,34.84,34.59,34.84,539083.0,34.2466,34.4543,34.2071,34.4543,539083.0
2024-10-07 15:00:00,34.84,35.27,34.76,35.13,824075.0,34.4543,34.8795,34.3752,34.7411,824075.0
2024-10-07 15:30:00,35.13,35.72,35.13,35.49,2017457.0,34.7411,35.3246,34.7411,35.0971,2017457.0
2024-10-08 09:30:00,30.58,31.16,30.41,30.69,2412777.0,30.2415,30.815,30.0733,30.3502,2412777.0
2024-10-08 10:00:00,30.68,30.95,30.66,30.73,847808.0,30.3404,30.6074,30.3206,30.3898,847808.0
2024-10-08 10:30:00,30.7,31.03,30.62,30.97,494004.0,30.3601,30.6865,30.281,30.6271,494004.0
2024-10-08 11:00:00,30.96,30.96,30.58,30.58,499155.0,30.6173,30.6173,30.2415,30.2415,499155.0
2024-10-08 11:30:00,30.58,30.82,30.5,30.82,515860.0,30.2415,30.4788,30.1624,30.4788,515860.0
2024-10-08 12:00:00,30.82,30.82,30.66,30.68,357539.0,30.4788,30.4788,30.3206,30.3404,357539.0
2024-10-08 12:30:00,30.68,30.7,30.5,30.53,228123.0,30.3404,30.3601,30.1624,30.192,228123.0
2024-10-08 13:00:00,30.53,30.53,30.25,30.27,216918.0,30.192,30.192,29.9151,29.9349,216918.0
2024-10-08 13:30:00,30.28,30.39,30.21,30.24,434293.0,29.9448,30.0536,29.8756,29.9052,434293.0
2024-10-08 14:00:00,30.23,30.35,30.18,30.22,463766.0,29.8953,30.014,29.8459,29.8855,463766.0
2024-10-08 14:30:00,30.23,30.34,30.18,30.24,341173.0,29.8953,30.0041,29.8459,29.9052,341173.0
2024-10-08 15:00:00,30.24,30.24,30.02,30.06,560879.0,29.9052,29.9052,29.6877,29.7272,560879.0
2024-10-08 15:30:00,30.06,30.77,30.05,30.73,901504.0,29.7272,30.4294,29.7173,30.3898,901504.0
2024-10-09 09:30:00,28.11,28.39,27.93,28.31,1781350.0,27.7988,28.0757,27.6208,27.9966,1781350.0
2024-10-09 10:00:00,28.32,28.51,28.27,28.45,740174.0,28.0065,28.1944,27.957,28.135,740174.0
2024-10-09 10:30:00,28.45,28.46,28.24,28.36,445751.0,28.135,28.1449,27.9274,28.046,445751.0
2024-10-09 11:00:00,28.37,28.77,28.34,28.56,1060759.0,28.0559,28.4515,28.0263,28.2438,1060759.0
2024-10-09 11:30:00,28.56,28.78,28.56,28.66,737661.0,28.2438,28.4614,28.2438,28.3427,737661.0
2024-10-09 12:00:00,28.66,28.77,28.63,28.74,401172.0,28.3427,28.4515,28.3131,28.4218,401172.0
2024-10-09 12:30:00,28.73,28.73,28.63,28.65,342924.0,28.4119,28.4119,28.3131,28.3328,342924.0
2024-10-09 13:00:00,28.65,28.69,28.52,28.52,192499.0,28.3328,28.3724,28.2043,28.2043,192499.0
2024-10-09 13:30:00,28.52,28.55,28.49,28.54,284125.0,28.2043,28.2339,28.1746,28.224,284125.0
2024-10-09 14:00:00,28.53,28.75,28.51,28.75,475727.0,28.2142,28.4317,28.1944,28.4317,475727.0
2024-10-09 14:30:00,28.75,28.79,28.55,28.55,360684.0,28.4317,28.4713,28.2339,28.2339,360684.0
2024-10-09 15:00:00,28.56,28.68,28.55,28.66,277109.0,28.2438,28.3625,28.2339,28.3427,277109.0
2024-10-09 15:30:00,28.66,28.71,28.56,28.56,1192986.0,28.3427,28.3922,28.2438,28.2438,1192986.0
2024-10-10 09:30:00,28.83,28.87,28.29,28.54,935389.0,28.5108,28.5504,27.9768,28.224,935389.0
2024-10-10 10:00:00,28.54,28.69,28.52,28.55,460618.0,28.224,28.3724,28.2043,28.2339,460618.0
2024-10-10 10:30:00,28.55,28.59,28.48,28.53,310460.0,28.2339,28.2735,28.1647,28.2142,310460.0
2024-10-10 11:00:00,28.53,28.8,28.51,28.69,253624.0,28.2142,28.4812,28.1944,28.3724,253624.0
2024-10-10 11:30:00,28.68,28.76,28.62,28.74,244603.0,28.3625,28.4416,28.3032,28.4218,244603.0
2024-10-10 12:00:00,28.74,28.77,28.65,28.66,219025.0,28.4218,28.4515,28.3328,28.3427,219025.0
2024-10-10 12:30:00,28.66,28.75,28.66,28.68,312178.0,28.3427,28.4317,28.3427,28.3625,312178.0
2024-10-10 13:00:00,28.69,28.94,28.68,28.91,297004.0,28.3724,28.6196,28.3625,28.59,297004.0
2024-10-10 13:30:00,28.91,28.95,28.87,28.9,153427.0,28.59,28.6295,28.5504,28.5801,153427.0
2024-10-10 14:00:00,28.91,28.91,28.82,28.84,135364.0,28.59,28.59,28.5009,28.5207,135364.0
2024-10-10 14:30:00,28.84,28.86,28.74,28.75,114031.0,28.5207,28.5405,28.4218,28.4317,114031.0
2024-10-10 15:00:00,28.75,28.86,28.73,28.75,379015.0,28.4317,28.5405,28.4119,28.4317,379015.0
2024-10-10 15:30:00,28.75,28.86,28.75,28.8,452390.0,28.4317,28.5405,28.4317,28.4812,452390.0
2024-10-11 09:30:00,27.91,28.34,27.84,28.26,993176.0,27.601,28.0263,27.5318,27.9471,993176.0
2024-10-11 10:00:00,28.27,28.45,28.25,28.41,309282.0,27.957,28.135,27.9373,28.0955,309282.0
2024-10-11 10:30:00,28.42,28.43,28.23,28.31,244824.0,28.1054,28.1153,27.9175,27.9966,244824.0
2024-10-11 11:00:00,28.31,28.67,28.3,28.67,322082.0,27.9966,28.3526,27.9867,28.3526,322082.0
2024-10-11 11:30:00,28.66,28.82,28.61,28.64,369655.0,28.3427,28.5009,28.2933,28.3229,369655.0
2024-10-11 12:00:00,28.63,28.77,28.57,28.77,296094.0,28.3131,28.4515,28.2537,28.4515,296094.0
2024-10-11 12:30:00,28.77,28.8,28.34,28.51,368786.0,28.4515,28.4812,28.0263,28.1944,368786.0
2024-10-11 13:00:00,28.53,28.67,28.52,28.62,229847.0,28.2142,28.3526,28.2043,28.3032,229847.0
2024-10-11 13:30:00,28.61,28.7,28.52,28.68,200948.0,28.2933,28.3823,28.2043,28.3625,200948.0
2024-10-11 14:00:00,28.67,28.75,28.66,28.66,145680.0,28.3526,28.4317,28.3427,28.3427,145680.0
2024-10-11 14:30:00,28.67,28.73,28.64,28.71,217111.0,28.3526,28.4119,28.3229,28.3922,217111.0
2024-10-11 15:00:00,28.72,28.75,28.7,28.74,182329.0,28.4021,28.4317,28.3823,28.4218,182329.0
2024-10-11 15:30:00,28.73,28.73,28.45,28.47,1374467.0,28.4119,28.4119,28.135,28.1548,1374467.0
2024-10-14 09:30:00,28.07,28.77,27.82,28.64,1950596.0,27.7593,28.4515,27.512,28.3229,1950596.0
2024-10-14 10:00:00,28.62,28.77,28.31,28.53,774830.0,28.3032,28.4515,27.9966,28.2142,774830.0
2024-10-14 10:30:00,28.52,28.52,28.29,28.34,339706.0,28.2043,28.2043,27.9768,28.0263,339706.0
2024-10-14 11:00:00,28.33,28.38,28.18,28.18,455088.0,28.0164,28.0658,27.868,27.868,455088.0
2024-10-14 11:30:00,28.17,28.28,28.14,28.28,291647.0,27.8581,27.9669,27.8285,27.9669,291647.0
2024-10-14 12:00:00,28.28,28.31,28.25,28.28,163059.0,27.9669,27.9966,27.9373,27.9669,163059.0
2024-10-14 12:30:00,28.28,28.32,28.26,28.27,95627.0,27.9669,28.0065,27.9471,27.957,95627.0
2024-10-14 13:00:00,28.27,28.29,28.09,28.18,261389.0,27.957,27.9768,27.779,27.868,261389.0
2024-10-14 13:30:00,28.18,28.25,28.18,28.21,127417.0,27.868,27.9373,27.868,27.8977,127417.0
2024-10-14 14:00:00,28.21,28.23,28.09,28.1,148154.0,27.8977,27.9175,27.779,27.7889,148154.0
2024-10-14 14:30:00,28.1,28.2,28.09,28.11,199146.0,27.7889,27.8878,27.779,27.7988,199146.0
2024-10-14 15:00:00,28.11,28.15,28.03,28.03,208879.0,27.7988,27.8384,27.7197,27.7197,208879.0
2024-10-14 15:30:00,28.02,28.05,27.96,27.97,537707.0,27.7098,27.7395,27.6505,27.6604,537707.0
2024-10-15 09:30:00,27.44,27.52,27.29,27.32,1268591.0,27.1362,27.2153,26.9879,27.0176,1268591.0
2024-10-15 10:00:00,27.31,27.33,27.12,27.13,554550.0,27.0077,27.0274,26.8198,26.8297,554550.0
2024-10-15 10:30:00,27.11,27.14,26.98,27.05,897418.0,26.8099,26.8395,26.6813,26.7505,897418.0
2024-10-15 11:00:00,27.04,27.07,26.91,26.93,603066.0,26.7407,26.7703,26.6121,26.6319,603066.0
2024-10-15 11:30:00,26.93,26.96,26.76,26.8,461839.0,26.6319,26.6615,26.4638,26.5033,461839.0
2024-10-15 12:00:00,26.79,26.84,26.75,26.77,357268.0,26.4934,26.5429,26.4539,26.4736,357268.0
2024-10-15 12:30:00,26.75,26.91,26.75,26.9,261399.0,26.4539,26.6121,26.4539,26.6022,261399.0
2024-10-15 13:00:00,26.9,26.9,26.82,26.83,146888.0,26.6022,26.6022,26.5231,26.533,146888.0
2024-10-15 13:30:00,26.83,26.89,26.83,26.87,167968.0,26.533,26.5923,26.533,26.5725,167968.0
2024-10-15 14:00:00,26.86,26.89,26.79,26.87,356095.0,26.5626,26.5923,26.4934,26.5725,356095.0
2024-10-15 14:30:00,26.86,26.89,26.82,26.82,283401.0,26.5626,26.5923,26.5231,26.5231,283401.0
2024-10-15 15:00:00,26.8,26.82,26.73,26.74,181207.0,26.5033,26.5231,26.4341,26.444,181207.0
2024-10-15 15:30:00,26.73,26.84,26.68,26.81,544941.0,26.4341,26.5429,26.3846,26.5132,544941.0
2024-10-16 09:30:00,27.0,27.06,26.96,27.02,424233.0,26.7011,26.7604,26.6615,26.7209,424233.0
2024-10-16 10:00:00,27.01,27.06,26.99,27.02,174767.0,26.711,26.7604,26.6912,26.7209,174767.0
2024-10-16 10:30:00,27.03,27.1,27.0,27.1,144878.0,26.7308,26.8,26.7011,26.8,144878.0
2024-10-16 11:00:00,27.11,27.2,27.08,27.18,165704.0,26.8099,26.8989,26.7802,26.8791,165704.0
2024-10-16 11:30:00,27.18,27.21,27.1,27.1,250779.0,26.8791,26.9088,26.8,26.8,250779.0
2024-10-16 12:00:00,27.09,27.11,27.07,27.09,81877.0,26.7901,26.8099,26.7703,26.7901,81877.0
2024-10-16 12:30:00,27.09,27.09,27.07,27.09,64575.0,26.7901,26.7901,26.7703,26.7901,64575.0
2024-10-16 13:00:00,27.09,27.13,27.07,27.13,36133.0,26.7901,26.8297,26.7703,26.8297,36133.0
2024-10-16 13:30:00,27.12,27.12,27.09,27.11,71330.0,26.8198,26.8198,26.7901,26.8099,71330.0
2024-10-16 14:00:00,27.11,27.12,27.09,27.11,96905.0,26.8099,26.8198,26.7901,26.8099,96905.0
2024-10-16 14:30:00,27.11,27.11,27.07,27.09,53116.0,26.8099,26.8099,26.7703,26.7901,53116.0
2024-10-16 15:00:00,27.08,27.08,27.04,27.07,53783.0,26.7802,26.7802,26.7407,26.7703,53783.0
2024-10-16 15:30:00,27.07,27.07,27.02,27.04,138199.0,26.7703,26.7703,26.7209,26.7407,138199.0
2024-10-17 09:30:00,26.41,26.44,26.24,26.25,495202.0,26.1176,26.1473,25.9495,25.9594,495202.0
2024-10-17 10:00:00,26.26,26.3,26.18,26.28,117097.0,25.9693,26.0088,25.8902,25.9891,117097.0
2024-10-17 10:30:00,26.29,26.43,26.29,26.43,399457.0,25.999,26.1374,25.999,26.1374,399457.0
2024-10-17 11:00:00,26.43,26.43,26.32,26.39,223361.0,26.1374,26.1374,26.0286,26.0979,223361.0
2024-10-17 11:30:00,26.39,26.42,26.34,26.4,219181.0,26.0979,26.1275,26.0484,26.1077,219181.0
2024-10-17 12:00:00,26.39,26.41,26.36,26.41,102863.0,26.0979,26.1176,26.0682,26.1176,102863.0
2024-10-17 12:30:00,26.41,26.43,26.39,26.41,98575.0,26.1176,26.1374,26.0979,26.1176,98575.0
2024-10-17 13:00:00,26.42,26.42,26.34,26.34,116643.0,26.1275,26.1275,26.0484,26.0484,116643.0
2024-10-17 13:30:00,26.34,26.47,26.34,26.47,465349.0,26.0484,26.177,26.0484,26.177,465349.0
2024-10-17 14:00:00,26.46,26.46,26.41,26.41,169815.0,26.1671,26.1671,26.1176,26.1176,169815.0
2024-10-17 14:30:00,26.41,26.41,26.36,26.39,100905.0,26.1176,26.1176,26.0682,26.0979,100905.0
2024-10-17 15:00:00,26.38,26.4,26.36,26.38,209130.0,26.088,26.1077,26.0682,26.088,209130.0
2024-10-17 15:30:00,26.37,26.38,26.36,26.38,254726.0,26.0781,26.088,26.0682,26.088,254726.0
2024-10-18 09:30:00,28.0,28.0,27.69,27.73,937444.0,27.69,27.69,27.3835,27.423,937444.0
2024-10-18 10:00:00,27.72,27.86,27.7,27.86,377341.0,27.4131,27.5516,27.3933,27.5516,377341.0
2024-10-18 10:30:00,27.88,27.89,27.78,27.87,307848.0,27.5714,27.5812,27.4725,27.5615,307848.0
2024-10-18 11:00:00,27.88,27.91,27.79,27.8,248045.0,27.5714,27.601,27.4824,27.4922,248045.0
2024-10-18 11:30:00,27.8,27.83,27.77,27.77,263153.0,27.4922,27.5219,27.4626,27.4626,263153.0
2024-10-18 12:00:00,27.76,27.84,27.75,27.82,264375.0,27.4527,27.5318,27.4428,27.512,264375.0
2024-10-18 12:30:00,27.82,27.83,27.77,27.79,174705.0,27.512,27.5219,27.4626,27.4824,174705.0
2024-10-18 13:00:00,27.79,27.82,27.75,27.8,336894.0,27.4824,27.512,27.4428,27.4922,336894.0
2024-10-18 13:30:00,27.81,27.82,27.77,27.82,240489.0,27.5021,27.512,27.4626,27.512,240489.0
2024-10-18 14:00:00,27.82,27.84,27.8,27.84,335515.0,27.512,27.5318,27.4922,27.5318,335515.0
2024-10-18 14:30:00,27.84,27.84,27.82,27.82,160191.0,27.5318,27.5318,27.512,27.512,160191.0
2024-10-18 15:00:00,27.82,27.85,27.8,27.85,274476.0,27.512,27.5417,27.4922,27.5417,274476.0
2024-10-18 15:30:00,27.85,27.86,27.77,27.79,497660.0,27.5417,27.5516,27.4626,27.4824,497660.0
2024-10-21 09:30:00,27.58,27.74,27.58,27.65,391080.0,27.2747,27.4329,27.2747,27.3439,391080.0
2024-10-21 10:00:00,27.66,27.66,27.59,27.6,76192.0,27.3538,27.3538,27.2846,27.2945,76192.0
2024-10-21 10:30:00,27.61,27.62,27.54,27.55,99798.0,27.3043,27.3142,27.2351,27.245,99798.0
2024-10-21 11:00:00,27.54,27.54,27.45,27.45,109066.0,27.2351,27.2351,27.1461,27.1461,109066.0
2024-10-21 11:30:00,27.45,27.53,27.43,27.52,156041.0,27.1461,27.2252,27.1263,27.2153,156041.0
2024-10-21 12:00:00,27.52,27.54,27.5,27.52,88257.0,27.2153,27.2351,27.1956,27.2153,88257.0
2024-10-21 12:30:00,27.53,27.57,27.5,27.56,44468.0,27.2252,27.2648,27.1956,27.2549,44468.0
2024-10-21 13:00:00,27.55,27.56,27.49,27.53,120561.0,27.245,27.2549,27.1857,27.2252,120561.0
2024-10-21 13:30:00,27.53,27.55,27.52,27.55,53852.0,27.2252,27.245,27.2153,27.245,53852.0
2024-10-21 14:00:00,27.55,27.55,27.52,27.55,44518.0,27.245,27.245,27.2153,27.245,44518.0
2024-10-21 14:30:00,27.55,27.58,27.54,27.57,54136.0,27.245,27.2747,27.2351,27.2648,54136.0
2024-10-21 15:00:00,27.56,27.58,27.56,27.57,103356.0,27.2549,27.2747,27.2549,27.2648,103356.0
2024-10-21 15:30:00,27.57,27.59,27.56,27.59,171157.0,27.2648,27.2846,27.2549,27.2846,171157.0
2024-10-22 09:30:00,27.81,27.94,27.81,27.93,349273.0,27.5021,27.6307,27.5021,27.6208,349273.0
2024-10-22 10:00:00,27.94,28.05,27.94,27.98,527148.0,27.6307,27.7395,27.6307,27.6702,527148.0
2024-10-22 10:30:00,27.98,28.09,27.98,28.05,158089.0,27.6702,27.779,27.6702,27.7395,158089.0
2024-10-22 11:00:00,28.05,28.05,27.95,27.96,103435.0,27.7395,27.7395,27.6406,27.6505,103435.0
2024-10-22 11:30:00,27.96,27.96,27.9,27.95,112964.0,27.6505,27.6505,27.5911,27.6406,112964.0
2024-10-22 12:00:00,27.95,27.96,27.93,27.96,33256.0,27.6406,27.6505,27.6208,27.6505,33256.0
2024-10-22 12:30:00,27.97,27.99,27.95,27.99,60002.0,27.6604,27.6801,27.6406,27.6801,60002.0
2024-10-22 13:00:00,27.99,28.03,27.98,28.03,146525.0,27.6801,27.7197,27.6702,27.7197,146525.0
2024-10-22 13:30:00,28.03,28.03,28.0,28.0,119705.0,27.7197,27.7197,27.69,27.69,119705.0
2024-10-22 14:00:00,28.0,28.0,27.97,28.0,72428.0,27.69,27.69,27.6604,27.69,72428.0
2024-10-22 14:30:00,28.0,28.0,27.96,27.98,45590.0,27.69,27.69,27.6505,27.6702,45590.0
2024-10-22 15:00:00,27.98,27.98,27.96,27.98,62414.0,27.6702,27.6702,27.6505,27.6702,62414.0
2024-10-22 15:30:00,27.98,27.98,27.94,27.95,325458.0,27.6702,27.6702,27.6307,27.6406,325458.0
2024-10-23 09:30:00,27.94,27.99,27.89,27.94,254373.0,27.6307,27.6801,27.5812,27.6307,254373.0
2024-10-23 10:00:00,27.93,27.96,27.88,27.89,193988.0,27.6208,27.6505,27.5714,27.5812,193988.0
2024-10-23 10:30:00,27.9,27.9,27.77,27.81,239260.0,27.5911,27.5911,27.4626,27.5021,239260.0
2024-10-23 11:00:00,27.81,27.83,27.77,27.77,96526.0,27.5021,27.5219,27.4626,27.4626,96526.0
2024-10-23 11:30:00,27.77,27.8,27.77,27.8,181222.0,27.4626,27.4922,27.4626,27.4922,181222.0
2024-10-23 12:00:00,27.79,27.8,27.77,27.78,68916.0,27.4824,27.4922,27.4626,27.4725,68916.0
2024-10-23 12:30:00,27.78,27.8,27.78,27.8,33832.0,27.4725,27.4922,27.4725,27.4922,33832.0
2024-10-23 13:00:00,27.8,27.8,27.77,27.77,89380.0,27.4922,27.4922,27.4626,27.4626,89380.0
2024-10-23 13:30:00,27.77,27.79,27.76,27.76,42189.0,27.4626,27.4824,27.4527,27.4527,42189.0
2024-10-23 14:00:00,27.76,27.76,27.74,27.76,31371.0,27.4527,27.4527,27.4329,27.4527,31371.0
2024-10-23 14:30:00,27.76,27.79,27.75,27.78,37747.0,27.4527,27.4824,27.4428,27.4725,37747.0
2024-10-23 15:00:00,27.77,27.8,27.77,27.79,90955.0,27.4626,27.4922,27.4626,27.4824,90955.0
2024-10-23 15:30:00,27.79,27.8,27.77,27.8,78490.0,27.4824,27.4922,27.4626,27.4922,78490.0
2024-10-24 09:30:00,27.63,27.73,27.52,27.53,109436.0,27.3241,27.423,27.2153,27.2252,109436.0
2024-10-24 10:00:00,27.52,27.54,27.5,27.51,107526.0,27.2153,27.2351,27.1956,27.2055,107526.0
2024-10-24 10:30:00,27.5,27.5,27.46,27.5,36726.0,27.1956,27.1956,27.156,27.1956,36726.0
2024-10-24 11:00:00,27.5,27.54,27.5,27.52,84559.0,27.1956,27.2351,27.1956,27.2153,84559.0
2024-10-24 11:30:00,27.51,27.54,27.48,27.54,46010.0,27.2055,27.2351,27.1758,27.2351,46010.0
2024-10-24 12:00:00,27.53,27.53,27.5,27.5,44247.0,27.2252,27.2252,27.1956,27.1956,44247.0
2024-10-24 12:30:00,27.51,27.52,27.51,27.52,39506.0,27.2055,27.2153,27.2055,27.2153,39506.0
2024-10-24 13:00:00,27.51,27.54,27.5,27.54,55469.0,27.2055,27.2351,27.1956,27.2351,55469.0
2024-10-24 13:30:00,27.55,27.57,27.54,27.54,45341.0,27.245,27.2648,27.2351,27.2351,45341.0
2024-10-24 14:00:00,27.54,27.57,27.54,27.56,40024.0,27.2351,27.2648,27.2351,27.2549,40024.0
2024-10-24 14:30:00,27.55,27.57,27.55,27.57,43402.0,27.245,27.2648,27.245,27.2648,43402.0
2024-10-24 15:00:00,27.57,27.57,27.55,27.57,81727.0,27.2648,27.2648,27.245,27.2648,81727.0
2024-10-24 15:30:00,27.57,27.61,27.57,27.6,274343.0,27.2648,27.3043,27.2648,27.2945,274343.0
2024-10-25 09:30:00,27.91,27.97,27.82,27.88,232782.0,27.601,27.6604,27.512,27.5714,232782.0
2024-10-25 10:00:00,27.89,27.98,27.89,27.95,189366.0,27.5812,27.6702,27.5812,27.6406,189366.0
2024-10-25 10:30:00,27.94,27.94,27.89,27.9,214054.0,27.6307,27.6307,27.5812,27.5911,214054.0
2024-10-25 11:00:00,27.9,27.9,27.8,27.8,75280.0,27.5911,27.5911,27.4922,27.4922,75280.0
2024-10-25 11:30:00,27.8,27.82,27.78,27.82,86308.0,27.4922,27.512,27.4725,27.512,86308.0
2024-10-25 12:00:00,27.82,27.83,27.81,27.82,69198.0,27.512,27.5219,27.5021,27.512,69198.0
2024-10-25 12:30:00,27.82,27.84,27.81,27.81,27806.0,27.512,27.5318,27.5021,27.5021,27806.0
2024-10-25 13:00:00,27.83,27.83,27.8,27.82,29151.0,27.5219,27.5219,27.4922,27.512,29151.0
2024-10-25 13:30:00,27.82,27.83,27.8,27.8,55890.0,27.512,27.5219,27.4922,27.4922,55890.0
2024-10-25 14:00:00,27.8,27.8,27.79,27.8,114146.0,27.4922,27.4922,27.4824,27.4922,114146.0
2024-10-25 14:30:00,27.8,27.8,27.8,27.8,2900.0,27.4922,27.4922,27.4922,27.4922,2900.0
2024-10-25 15:00:00,27.8,27.8,27.79,27.8,123855.0,27.4922,27.4922,27.4824,27.4922,123855.0
2024-10-25 15:30:00,27.8,27.81,27.79,27.79,287765.0,27.4922,27.5021,27.4824,27.4824,287765.0
2024-10-28 09:30:00,27.84,27.89,27.8,27.86,257284.0,27.5318,27.5812,27.4922,27.5516,257284.0
2024-10-28 10:00:00,27.86,27.89,27.86,27.87,104347.0,27.5516,27.5812,27.5516,27.5615,104347.0
2024-10-28 10:30:00,27.86,27.99,27.86,27.95,180088.0,27.5516,27.6801,27.5516,27.6406,180088.0
2024-10-28 11:00:00,27.95,28.03,27.94,28.0,84184.0,27.6406,27.7197,27.6307,27.69,84184.0
2024-10-28 11:30:00,28.0,28.0,27.96,27.96,57215.0,27.69,27.69,27.6505,27.6505,57215.0
2024-10-28 12:00:00,27.96,27.98,27.95,27.98,110895.0,27.6505,27.6702,27.6406,27.6702,110895.0
2024-10-28 12:30:00,27.97,27.97,27.93,27.93,67345.0,27.6604,27.6604,27.6208,27.6208,67345.0
2024-10-28 13:00:00,27.93,27.95,27.93,27.95,56330.0,27.6208,27.6406,27.6208,27.6406,56330.0
2024-10-28 13:30:00,27.93,27.95,27.92,27.92,34641.0,27.6208,27.6406,27.6109,27.6109,34641.0
2024-10-28 14:00:00,27.92,27.93,27.91,27.93,18521.0,27.6109,27.6208,27.601,27.6208,18521.0
2024-10-28 14:30:00,27.93,27.94,27.93,27.93,59664.0,27.6208,27.6307,27.6208,27.6208,59664.0
2024-10-28 15:00:00,27.93,27.95,27.92,27.94,67139.0,27.6208,27.6406,27.6109,27.6307,67139.0
2024-10-28 15:30:00,27.95,27.97,27.93,27.96,243736.0,27.6406,27.6604,27.6208,27.6505,243736.0
2024-10-29 09:30:00,27.84,27.85,27.68,27.71,488920.0,27.5318,27.5417,27.3736,27.4032,488920.0
2024-10-29 10:00:00,27.71,27.74,27.64,27.69,182193.0,27.4032,27.4329,27.334,27.3835,182193.0
2024-10-29 10:30:00,27.7,27.78,27.69,27.75,72911.0,27.3933,27.4725,27.3835,27.4428,72911.0
2024-10-29 11:00:00,27.76,27.77,27.69,27.7,166491.0,27.4527,27.4626,27.3835,27.3933,166491.0
2024-10-29 11:30:00,27.7,27.75,27.7,27.75,128062.0,27.3933,27.4428,27.3933,27.4428,128062.0
2024-10-29 12:00:00,27.76,27.77,27.75,27.75,130973.0,27.4527,27.4626,27.4428,27.4428,130973.0
2024-10-29 12:30:00,27.74,27.74,27.69,27.71,70226.0,27.4329,27.4329,27.3835,27.4032,70226.0
2024-10-29 13:00:00,27.71,27.73,27.7,27.7,25304.0,27.4032,27.423,27.3933,27.3933,25304.0
2024-10-29 13:30:00,27.68,27.69,27.67,27.68,47258.0,27.3736,27.3835,27.3637,27.3736,47258.0
2024-10-29 14:00:00,27.68,27.68,27.66,27.67,30315.0,27.3736,27.3736,27.3538,27.3637,30315.0
2024-10-29 14:30:00,27.68,27.7,27.68,27.68,206427.0,27.3736,27.3933,27.3736,27.3736,206427.0
2024-10-29 15:00:00,27.68,27.68,27.64,27.65,34777.0,27.3736,27.3736,27.334,27.3439,34777.0
2024-10-29 15:30:00,27.64,27.64,27.61,27.62,222185.0,27.334,27.334,27.3043,27.3142,222185.0
2024-10-30 09:30:00,27.18,27.34,27.17,27.32,186854.0,26.8791,27.0373,26.8692,27.0176,186854.0
2024-10-30 10:00:00,27.31,27.39,27.28,27.38,201206.0,27.0077,27.0868,26.978,27.0769,201206.0
2024-10-30 10:30:00,27.37,27.41,27.36,27.39,389567.0,27.067,27.1066,27.0571,27.0868,389567.0
2024-10-30 11:00:00,27.39,27.41,27.38,27.41,125610.0,27.0868,27.1066,27.0769,27.1066,125610.0
2024-10-30 11:30:00,27.41,27.45,27.41,27.43,59781.0,27.1066,27.1461,27.1066,27.1263,59781.0
2024-10-30 12:00:00,27.42,27.42,27.4,27.4,66054.0,27.1164,27.1164,27.0967,27.0967,66054.0
2024-10-30 12:30:00,27.4,27.42,27.4,27.41,15560.0,27.0967,27.1164,27.0967,27.1066,15560.0
2024-10-30 13:00:00,27.41,27.43,27.39,27.42,128159.0,27.1066,27.1263,27.0868,27.1164,128159.0
2024-10-30 13:30:00,27.41,27.42,27.41,27.41,90441.0,27.1066,27.1164,27.1066,27.1066,90441.0
2024-10-30 14:00:00,27.41,27.46,27.41,27.46,29805.0,27.1066,27.156,27.1066,27.156,29805.0
2024-10-30 14:30:00,27.46,27.48,27.45,27.47,64060.0,27.156,27.1758,27.1461,27.1659,64060.0
2024-10-30 15:00:00,27.47,27.47,27.43,27.46,92360.0,27.1659,27.1659,27.1263,27.156,92360.0
2024-10-30 15:30:00,27.46,27.47,27.44,27.45,153069.0,27.156,27.1659,27.1362,27.1461,153069.0
2024-10-31 09:30:00,27.4,27.43,27.26,27.26,182947.0,27.0967,27.1263,26.9582,26.9582,182947.0
2024-10-31 10:00:00,27.26,27.33,27.26,27.3,113162.0,26.9582,27.0274,26.9582,26.9978,113162.0
2024-10-31 10:30:00,27.29,27.29,27.27,27.28,81351.0,26.9879,26.9879,26.9681,26.978,81351.0
2024-10-31 11:00:00,27.28,27.33,27.27,27.32,62147.0,26.978,27.0274,26.9681,27.0176,62147.0
2024-10-31 11:30:00,27.32,27.33,27.3,27.33,111711.0,27.0176,27.0274,26.9978,27.0274,111711.0
2024-10-31 12:00:00,27.34,27.39,27.34,27.39,54789.0,27.0373,27.0868,27.0373,27.0868,54789.0
2024-10-31 12:30:00,27.39,27.39,27.38,27.39,11702.0,27.0868,27.0868,27.0769,27.0868,11702.0
2024-10-31 13:00:00,27.39,27.42,27.39,27.42,78752.0,27.0868,27.1164,27.0868,27.1164,78752.0
2024-10-31 13:30:00,27.41,27.43,27.41,27.42,86083.0,27.1066,27.1263,27.1066,27.1164,86083.0
2024-10-31 14:00:00,27.42,27.43,27.42,27.43,19342.0,27.1164,27.1263,27.1164,27.1263,19342.0
2024-10-31 14:30:00,27.42,27.42,27.39,27.42,87230.0,27.1164,27.1164,27.0868,27.1164,87230.0
2024-10-31 15:00:00,27.43,27.43,27.41,27.42,120146.0,27.1263,27.1263,27.1066,27.1164,120146.0
2024-10-31 15:30:00,27.43,27.43,27.39,27.43,169946.0,27.1263,27.1263,27.0868,27.1263,169946.0
2024-11-01 09:30:00,27.52,27.59,27.49,27.59,123776.0,27.2153,27.2846,27.1857,27.2846,123776.0
2024-11-01 10:00:00,27.59,27.59,27.47,27.48,94684.0,27.2846,27.2846,27.1659,27.1758,94684.0
2024-11-01 10:30:00,27.48,27.48,27.42,27.45,138692.0,27.1758,27.1758,27.1164,27.1461,138692.0
2024-11-01 11:00:00,27.45,27.45,27.43,27.44,53690.0,27.1461,27.1461,27.1263,27.1362,53690.0
2024-11-01 11:30:00,27.46,27.48,27.45,27.47,69685.0,27.156,27.1758,27.1461,27.1659,69685.0
2024-11-01 12:00:00,27.47,27.47,27.45,27.46,75717.0,27.1659,27.1659,27.1461,27.156,75717.0
2024-11-01 12:30:00,27.46,27.46,27.43,27.44,9356.0,27.156,27.156,27.1263,27.1362,9356.0
2024-11-01 13:00:00,27.44,27.44,27.39,27.39,36826.0,27.1362,27.1362,27.0868,27.0868,36826.0
2024-11-01 13:30:00,27.39,27.39,27.33,27.34,25525.0,27.0868,27.0868,27.0274,27.0373,25525.0
2024-11-01 14:00:00,27.34,27.35,27.33,27.34,21905.0,27.0373,27.0472,27.0274,27.0373,21905.0
2024-11-01 14:30:00,27.34,27.36,27.34,27.36,43720.0,27.0373,27.0571,27.0373,27.0571,43720.0
2024-11-01 15:00:00,27.36,27.38,27.36,27.36,46732.0,27.0571,27.0769,27.0571,27.0571,46732.0
2024-11-01 15:30:00,27.36,27.36,27.34,27.36,90815.0,27.0571,27.0571,27.0373,27.0571,90815.0
2024-11-04 09:30:00,27.89,28.01,27.89,27.95,149212.0,27.5812,27.6999,27.5812,27.6406,149212.0
2024-11-04 10:00:00,27.96,27.96,27.89,27.9,109596.0,27.6505,27.6505,27.5812,27.5911,109596.0
2024-11-04 10:30:00,27.91,27.96,27.91,27.96,93724.0,27.601,27.6505,27.601,27.6505,93724.0
2024-11-04 11:00:00,27.95,27.96,27.9,27.92,148879.0,27.6406,27.6505,27.5911,27.6109,148879.0
2024-11-04 11:30:00,27.91,27.92,27.8,27.81,130408.0,27.601,27.6109,27.4922,27.5021,130408.0
2024-11-04 12:00:00,27.82,27.85,27.79,27.85,103820.0,27.512,27.5417,27.4824,27.5417,103820.0
2024-11-04 12:30:00,27.84,27.84,27.84,27.84,24531.0,27.5318,27.5318,27.5318,27.5318,24531.0
2024-11-04 13:00:00,27.84,27.84,27.8,27.8,62064.0,27.5318,27.5318,27.4922,27.4922,62064.0
2024-11-04 13:30:00,27.79,27.81,27.79,27.79,19068.0,27.4824,27.5021,27.4824,27.4824,19068.0
2024-11-04 14:00:00,27.79,27.79,27.79,27.79,5900.0,27.4824,27.4824,27.4824,27.4824,5900.0
2024-11-04 14:30:00,27.78,27.8,27.77,27.78,50901.0,27.4725,27.4922,27.4626,27.4725,50901.0
2024-11-04 15:00:00,27.77,27.78,27.77,27.78,27852.0,27.4626,27.4725,27.4626,27.4725,27852.0
2024-11-04 15:30:00,27.77,27.79,27.73,27.75,131682.0,27.4626,27.4824,27.423,27.4428,131682.0
2024-11-05 09:30:00,28.61,28.65,28.5,28.58,470296.0,28.2933,28.3328,28.1845,28.2636,470296.0
2024-11-05 10:00:00,28.59,28.59,28.51,28.51,243139.0,28.2735,28.2735,28.1944,28.1944,243139.0
2024-11-05 10:30:00,28.51,28.55,28.48,28.54,118108.0,28.1944,28.2339,28.1647,28.224,118108.0
2024-11-05 11:00:00,28.54,28.59,28.54,28.56,201240.0,28.224,28.2735,28.224,28.2438,201240.0
2024-11-05 11:30:00,28.57,28.59,28.56,28.57,377667.0,28.2537,28.2735,28.2438,28.2537,377667.0
2024-11-05 12:00:00,28.57,28.59,28.57,28.59,35437.0,28.2537,28.2735,28.2537,28.2735,35437.0
2024-11-05 12:30:00,28.59,28.61,28.59,28.59,51869.0,28.2735,28.2933,28.2735,28.2735,51869.0
2024-11-05 13:00:00,28.59,28.61,28.59,28.59,36678.0,28.2735,28.2933,28.2735,28.2735,36678.0
2024-11-05 13:30:00,28.58,28.58,28.57,28.57,34250.0,28.2636,28.2636,28.2537,28.2537,34250.0
2024-11-05 14:00:00,28.57,28.61,28.57,28.61,57033.0,28.2537,28.2933,28.2537,28.2933,57033.0
2024-11-05 14:30:00,28.61,28.61,28.59,28.59,109555.0,28.2933,28.2933,28.2735,28.2735,109555.0
2024-11-05 15:00:00,28.59,28.63,28.59,28.63,145393.0,28.2735,28.3131,28.2735,28.3131,145393.0
2024-11-05 15:30:00,28.63,28.66,28.62,28.66,498396.0,28.3131,28.3427,28.3032,28.3427,498396.0
2024-11-06 09:30:00,27.81,27.93,27.7,27.91,612184.0,27.5021,27.6208,27.3933,27.601,612184.0
2024-11-06 10:00:00,27.91,28.11,27.91,28.11,357305.0,27.601,27.7988,27.601,27.7988,357305.0
2024-11-06 10:30:00,28.11,28.16,28.07,28.11,220996.0,27.7988,27.8483,27.7593,27.7988,220996.0
2024-11-06 11:00:00,28.11,28.14,28.08,28.12,178223.0,27.7988,27.8285,27.7691,27.8087,178223.0
2024-11-06 11:30:00,28.11,28.14,28.07,28.12,129400.0,27.7988,27.8285,27.7593,27.8087,129400.0
2024-11-06 12:00:00,28.12,28.14,28.11,28.14,121290.0,27.8087,27.8285,27.7988,27.8285,121290.0
2024-11-06 12:30:00,28.14,28.14,28.11,28.12,137817.0,27.8285,27.8285,27.7988,27.8087,137817.0
2024-11-06 13:00:00,28.11,28.23,28.11,28.22,172325.0,27.7988,27.9175,27.7988,27.9076,172325.0
2024-11-06 13:30:00,28.21,28.22,28.17,28.18,147408.0,27.8977,27.9076,27.8581,27.868,147408.0
2024-11-06 14:00:00,28.18,28.18,28.12,28.12,55652.0,27.868,27.868,27.8087,27.8087,55652.0
2024-11-06 14:30:00,28.12,28.13,28.09,28.09,225887.0,27.8087,27.8186,27.779,27.779,225887.0
2024-11-06 15:00:00,28.09,28.12,28.09,28.12,192627.0,27.779,27.8087,27.779,27.8087,192627.0
2024-11-06 15:30:00,28.12,28.12,28.07,28.07,543749.0,27.8087,27.8087,27.7593,27.7593,543749.0
2024-11-07 09:30:00,29.5,29.55,29.38,29.55,773001.0,29.1734,29.2229,29.0547,29.2229,773001.0
2024-11-07 10:00:00,29.55,29.61,29.54,29.61,371762.0,29.2229,29.2822,29.213,29.2822,371762.0
2024-11-07 10:30:00,29.61,29.62,29.55,29.56,311423.0,29.2822,29.2921,29.2229,29.2328,311423.0
2024-11-07 11:00:00,29.55,29.55,29.5,29.52,243527.0,29.2229,29.2229,29.1734,29.1932,243527.0
2024-11-07 11:30:00,29.52,29.59,29.52,29.59,207219.0,29.1932,29.2624,29.1932,29.2624,207219.0
2024-11-07 12:00:00,29.59,29.61,29.57,29.61,141924.0,29.2624,29.2822,29.2426,29.2822,141924.0
2024-11-07 12:30:00,29.61,29.72,29.61,29.71,357543.0,29.2822,29.391,29.2822,29.3811,357543.0
2024-11-07 13:00:00,29.71,29.71,29.63,29.63,511153.0,29.3811,29.3811,29.302,29.302,511153.0
2024-11-07 13:30:00,29.62,29.66,29.61,29.62,257717.0,29.2921,29.3316,29.2822,29.2921,257717.0
2024-11-07 14:00:00,29.63,29.71,29.59,29.68,257488.0,29.302,29.3811,29.2624,29.3514,257488.0
2024-11-07 14:30:00,29.68,29.79,29.63,29.69,543391.0,29.3514,29.4602,29.302,29.3613,543391.0
2024-11-07 15:00:00,29.69,29.77,29.67,29.75,453181.0,29.3613,29.4404,29.3415,29.4207,453181.0
2024-11-07 15:30:00,29.75,29.75,29.65,29.69,574406.0,29.4207,29.4207,29.3218,29.3613,574406.0
2024-11-08 09:30:00,28.12,28.41,28.07,28.09,612359.0,27.8087,28.0955,27.7593,27.779,612359.0
2024-11-08 10:00:00,28.09,28.11,27.94,27.94,545209.0,27.779,27.7988,27.6307,27.6307,545209.0
2024-11-08 10:30:00,27.93,27.98,27.93,27.94,249076.0,27.6208,27.6702,27.6208,27.6307,249076.0
2024-11-08 11:00:00,27.93,27.94,27.84,27.91,610751.0,27.6208,27.6307,27.5318,27.601,610751.0
2024-11-08 11:30:00,27.91,27.96,27.82,27.82,192221.0,27.601,27.6505,27.512,27.512,192221.0
2024-11-08 12:00:00,27.82,27.89,27.8,27.84,376414.0,27.512,27.5812,27.4922,27.5318,376414.0
2024-11-08 12:30:00,27.84,27.86,27.79,27.8,193915.0,27.5318,27.5516,27.4824,27.4922,193915.0
2024-11-08 13:00:00,27.8,27.84,27.8,27.81,138432.0,27.4922,27.5318,27.4922,27.5021,138432.0
2024-11-08 13:30:00,27.8,27.84,27.79,27.84,300089.0,27.4922,27.5318,27.4824,27.5318,300089.0
2024-11-08 14:00:00,27.84,27.84,27.8,27.81,110785.0,27.5318,27.5318,27.4922,27.5021,110785.0
2024-11-08 14:30:00,27.8,27.84,27.8,27.84,107804.0,27.4922,27.5318,27.4922,27.5318,107804.0
2024-11-08 15:00:00,27.84,27.89,27.82,27.89,170546.0,27.5318,27.5812,27.512,27.5812,170546.0
2024-11-08 15:30:00,27.89,27.98,27.89,27.93,434343.0,27.5812,27.6702,27.5812,27.6208,434343.0
2024-11-11 09:30:00,28.56,28.62,28.43,28.45,344973.0,28.2438,28.3032,28.1153,28.135,344973.0
2024-11-11 10:00:00,28.46,28.54,28.46,28.51,176819.0,28.1449,28.224,28.1449,28.1944,176819.0
2024-11-11 10:30:00,28.52,28.52,28.46,28.48,160779.0,28.2043,28.2043,28.1449,28.1647,160779.0
2024-11-11 11:00:00,28.48,28.48,28.43,28.45,99543.0,28.1647,28.1647,28.1153,28.135,99543.0
2024-11-11 11:30:00,28.45,28.46,28.43,28.45,155106.0,28.135,28.1449,28.1153,28.135,155106.0
2024-11-11 12:00:00,28.46,28.48,28.45,28.45,26264.0,28.1449,28.1647,28.135,28.135,26264.0
2024-11-11 12:30:00,28.46,28.48,28.45,28.45,63981.0,28.1449,28.1647,28.135,28.135,63981.0
2024-11-11 13:00:00,28.44,28.45,28.43,28.43,58789.0,28.1252,28.135,28.1153,28.1153,58789.0
2024-11-11 13:30:00,28.43,28.46,28.43,28.46,104049.0,28.1153,28.1449,28.1153,28.1449,104049.0
2024-11-11 14:00:00,28.46,28.46,28.44,28.44,23044.0,28.1449,28.1449,28.1252,28.1252,23044.0
2024-11-11 14:30:00,28.44,28.44,28.43,28.43,7604.0,28.1252,28.1252,28.1153,28.1153,7604.0
2024-11-11 15:00:00,28.43,28.45,28.43,28.45,38648.0,28.1153,28.135,28.1153,28.135,38648.0
2024-11-11 15:30:00,28.45,28.45,28.42,28.43,230562.0,28.135,28.135,28.1054,28.1153,230562.0
2024-11-12 09:30:00,28.07,28.15,28.04,28.08,821596.0,27.7593,27.8384,27.7296,27.7691,821596.0
2024-11-12 10:00:00,28.07,28.07,27.98,27.98,473244.0,27.7593,27.7593,27.6702,27.6702,473244.0
2024-11-12 10:30:00,27.98,28.03,27.96,27.96,391529.0,27.6702,27.7197,27.6505,27.6505,391529.0
2024-11-12 11:00:00,27.97,27.98,27.94,27.94,363205.0,27.6604,27.6702,27.6307,27.6307,363205.0
2024-11-12 11:30:00,27.94,27.95,27.89,27.93,412257.0,27.6307,27.6406,27.5812,27.6208,412257.0
2024-11-12 12:00:00,27.93,27.93,27.89,27.89,88662.0,27.6208,27.6208,27.5812,27.5812,88662.0
2024-11-12 12:30:00,27.89,27.95,27.89,27.93,107384.0,27.5812,27.6406,27.5812,27.6208,107384.0
2024-11-12 13:00:00,27.92,27.95,27.92,27.93,143144.0,27.6109,27.6406,27.6109,27.6208,143144.0
2024-11-12 13:30:00,27.93,27.95,27.93,27.93,48337.0,27.6208,27.6406,27.6208,27.6208,48337.0
2024-11-12 14:00:00,27.93,27.93,27.93,27.93,5574.0,27.6208,27.6208,27.6208,27.6208,5574.0
2024-11-12 14:30:00,27.93,27.95,27.93,27.95,57838.0,27.6208,27.6406,27.6208,27.6406,57838.0
2024-11-12 15:00:00,27.95,27.96,27.95,27.95,24006.0,27.6406,27.6505,27.6406,27.6406,24006.0
2024-11-12 15:30:00,27.95,27.95,27.91,27.91,426524.0,27.6406,27.6406,27.601,27.601,426524.0
2024-11-13 09:30:00,28.46,28.47,28.24,28.27,280812.0,28.1449,28.1548,27.9274,27.957,280812.0
2024-11-13 10:00:00,28.26,28.35,28.23,28.3,237764.0,27.9471,28.0362,27.9175,27.9867,237764.0
2024-11-13 10:30:00,28.31,28.37,28.31,28.32,70183.0,27.9966,28.0559,27.9966,28.0065,70183.0
2024-11-13 11:00:00,28.32,28.32,28.27,28.28,102956.0,28.0065,28.0065,27.957,27.9669,102956.0
2024-11-13 11:30:00,28.28,28.29,28.25,28.25,96718.0,27.9669,27.9768,27.9373,27.9373,96718.0
2024-11-13 12:00:00,28.25,28.27,28.23,28.23,32826.0,27.9373,27.957,27.9175,27.9175,32826.0
2024-11-13 12:30:00,28.23,28.27,28.23,28.24,60207.0,27.9175,27.957,27.9175,27.9274,60207.0
2024-11-13 13:00:00,28.25,28.25,28.21,28.21,43013.0,27.9373,27.9373,27.8977,27.8977,43013.0
2024-11-13 13:30:00,28.21,28.23,28.21,28.22,92201.0,27.8977,27.9175,27.8977,27.9076,92201.0
2024-11-13 14:00:00,28.22,28.23,28.21,28.21,65236.0,27.9076,27.9175,27.8977,27.8977,65236.0
2024-11-13 14:30:00,28.21,28.21,28.2,28.2,68084.0,27.8977,27.8977,27.8878,27.8878,68084.0
2024-11-13 15:00:00,28.2,28.21,28.2,28.2,201434.0,27.8878,27.8977,27.8878,27.8878,201434.0
2024-11-13 15:30:00,28.2,28.21,28.18,28.21,406996.0,27.8878,27.8977,27.868,27.8977,406996.0
2024-11-14 09:30:00,27.83,27.9,27.66,27.67,251450.0,27.5219,27.5911,27.3538,27.3637,251450.0
2024-11-14 10:00:00,27.67,27.76,27.67,27.75,136230.0,27.3637,27.4527,27.3637,27.4428,136230.0
2024-11-14 10:30:00,27.75,27.77,27.75,27.75,66891.0,27.4428,27.4626,27.4428,27.4428,66891.0
2024-11-14 11:00:00,27.75,27.76,27.73,27.75,99966.0,27.4428,27.4527,27.423,27.4428,99966.0
2024-11-14 11:30:00,27.76,27.76,27.69,27.7,29007.0,27.4527,27.4527,27.3835,27.3933,29007.0
2024-11-14 12:00:00,27.7,27.7,27.66,27.67,103799.0,27.3933,27.3933,27.3538,27.3637,103799.0
2024-11-14 12:30:00,27.67,27.7,27.66,27.68,130089.0,27.3637,27.3933,27.3538,27.3736,130089.0
2024-11-14 13:00:00,27.68,27.69,27.66,27.66,31602.0,27.3736,27.3835,27.3538,27.3538,31602.0
2024-11-14 13:30:00,27.66,27.67,27.66,27.66,23841.0,27.3538,27.3637,27.3538,27.3538,23841.0
2024-11-14 14:00:00,27.66,27.7,27.66,27.7,95235.0,27.3538,27.3933,27.3538,27.3933,95235.0
2024-11-14 14:30:00,27.7,27.71,27.7,27.71,76402.0,27.3933,27.4032,27.3933,27.4032,76402.0
2024-11-14 15:00:00,27.7,27.7,27.64,27.68,126139.0,27.3933,27.3933,27.334,27.3736,126139.0
2024-11-14 15:30:00,27.68,27.68,27.63,27.64,190223.0,27.3736,27.3736,27.3241,27.334,190223.0
2024-11-15 09:30:00,27.42,27.45,27.32,27.33,322144.0,27.1164,27.1461,27.0176,27.0274,322144.0
2024-11-15 10:00:00,27.32,27.32,27.3,27.32,94665.0,27.0176,27.0176,26.9978,27.0176,94665.0
2024-11-15 10:30:00,27.32,27.34,27.29,27.34,141770.0,27.0176,27.0373,26.9879,27.0373,141770.0
2024-11-15 11:00:00,27.35,27.38,27.35,27.38,37281.0,27.0472,27.0769,27.0472,27.0769,37281.0
2024-11-15 11:30:00,27.38,27.38,27.36,27.36,84313.0,27.0769,27.0769,27.0571,27.0571,84313.0
2024-11-15 12:00:00,27.36,27.39,27.36,27.38,41659.0,27.0571,27.0868,27.0571,27.0769,41659.0
2024-11-15 12:30:00,27.36,27.38,27.36,27.36,50431.0,27.0571,27.0769,27.0571,27.0571,50431.0
2024-11-15 13:00:00,27.36,27.39,27.36,27.39,50002.0,27.0571,27.0868,27.0571,27.0868,50002.0
2024-11-15 13:30:00,27.38,27.39,27.37,27.38,55414.0,27.0769,27.0868,27.067,27.0769,55414.0
2024-11-15 14:00:00,27.38,27.39,27.37,27.37,18162.0,27.0769,27.0868,27.067,27.067,18162.0
2024-11-15 14:30:00,27.38,27.39,27.38,27.39,42714.0,27.0769,27.0868,27.0769,27.0868,42714.0
2024-11-15 15:00:00,27.39,27.39,27.37,27.38,51725.0,27.0868,27.0868,27.067,27.0769,51725.0
2024-11-15 15:30:00,27.37,27.38,27.36,27.36,136136.0,27.067,27.0769,27.0571,27.0571,136136.0
2024-11-18 09:30:00,27.31,27.37,27.3,27.32,204170.0,27.0077,27.067,26.9978,27.0176,204170.0
2024-11-18 10:00:00,27.32,27.33,27.27,27.29,46407.0,27.0176,27.0274,26.9681,26.9879,46407.0
2024-11-18 10:30:00,27.29,27.34,27.29,27.34,66528.0,26.9879,27.0373,26.9879,27.0373,66528.0
2024-11-18 11:00:00,27.34,27.39,27.34,27.35,39191.0,27.0373,27.0868,27.0373,27.0472,39191.0
2024-11-18 11:30:00,27.36,27.38,27.36,27.38,73898.0,27.0571,27.0769,27.0571,27.0769,73898.0
2024-11-18 12:00:00,27.39,27.4,27.39,27.39,36092.0,27.0868,27.0967,27.0868,27.0868,36092.0
2024-11-18 12:30:00,27.39,27.42,27.39,27.42,17829.0,27.0868,27.1164,27.0868,27.1164,17829.0
2024-11-18 13:00:00,27.41,27.43,27.41,27.43,9107.0,27.1066,27.1263,27.1066,27.1263,9107.0
2024-11-18 13:30:00,27.43,27.44,27.41,27.44,54018.0,27.1263,27.1362,27.1066,27.1362,54018.0
2024-11-18 14:00:00,27.45,27.45,27.41,27.41,25330.0,27.1461,27.1461,27.1066,27.1066,25330.0
2024-11-18 14:30:00,27.41,27.41,27.41,27.41,16997.0,27.1066,27.1066,27.1066,27.1066,16997.0
2024-11-18 15:00:00,27.41,27.43,27.41,27.43,208478.0,27.1066,27.1263,27.1066,27.1263,208478.0
2024-11-18 15:30:00,27.43,27.43,27.41,27.43,223827.0,27.1263,27.1263,27.1066,27.1263,223827.0
2024-11-19 09:30:00,27.37,27.43,27.37,27.39,116158.0,27.067,27.1263,27.067,27.0868,116158.0
2024-11-19 10:00:00,27.39,27.41,27.38,27.41,12937.0,27.0868,27.1066,27.0769,27.1066,12937.0
2024-11-19 10:30:00,27.42,27.47,27.41,27.45,58584.0,27.1164,27.1659,27.1066,27.1461,58584.0
2024-11-19 11:00:00,27.42,27.45,27.42,27.45,54732.0,27.1164,27.1461,27.1164,27.1461,54732.0
2024-11-19 11:30:00,27.43,27.43,27.41,27.43,46697.0,27.1263,27.1263,27.1066,27.1263,46697.0
2024-11-19 12:00:00,27.42,27.43,27.42,27.43,16830.0,27.1164,27.1263,27.1164,27.1263,16830.0
2024-11-19 12:30:00,27.42,27.43,27.39,27.39,103745.0,27.1164,27.1263,27.0868,27.0868,103745.0
2024-11-19 13:00:00,27.39,27.4,27.39,27.4,37884.0,27.0868,27.0967,27.0868,27.0967,37884.0
2024-11-19 13:30:00,27.39,27.44,27.39,27.44,30730.0,27.0868,27.1362,27.0868,27.1362,30730.0
2024-11-19 14:00:00,27.44,27.44,27.41,27.41,22064.0,27.1362,27.1362,27.1066,27.1066,22064.0
2024-11-19 14:30:00,27.41,27.41,27.39,27.39,25136.0,27.1066,27.1066,27.0868,27.0868,25136.0
2024-11-19 15:00:00,27.39,27.4,27.39,27.4,21502.0,27.0868,27.0967,27.0868,27.0967,21502.0
2024-11-19 15:30:00,27.39,27.41,27.39,27.39,112083.0,27.0868,27.1066,27.0868,27.0868,112083.0
2024-11-20 09:30:00,27.46,27.46,27.41,27.41,79811.0,27.156,27.156,27.1066,27.1066,79811.0
2024-11-20 10:00:00,27.42,27.45,27.42,27.45,38178.0,27.1164,27.1461,27.1164,27.1461,38178.0
2024-11-20 10:30:00,27.45,27.46,27.42,27.44,80155.0,27.1461,27.156,27.1164,27.1362,80155.0
2024-11-20 11:00:00,27.42,27.43,27.42,27.42,118732.0,27.1164,27.1263,27.1164,27.1164,118732.0
2024-11-20 11:30:00,27.41,27.43,27.41,27.42,52025.0,27.1066,27.1263,27.1066,27.1164,52025.0
2024-11-20 12:00:00,27.42,27.45,27.41,27.45,36288.0,27.1164,27.1461,27.1066,27.1461,36288.0
2024-11-20 12:30:00,27.45,27.46,27.45,27.46,44177.0,27.1461,27.156,27.1461,27.156,44177.0
2024-11-20 13:00:00,27.46,27.46,27.45,27.46,148616.0,27.156,27.156,27.1461,27.156,148616.0
2024-11-20 13:30:00,27.46,27.46,27.44,27.45,15616.0,27.156,27.156,27.1362,27.1461,15616.0
2024-11-20 14:00:00,27.45,27.45,27.43,27.43,16932.0,27.1461,27.1461,27.1263,27.1263,16932.0
2024-11-20 14:30:00,27.44,27.45,27.43,27.45,29912.0,27.1362,27.1461,27.1263,27.1461,29912.0
2024-11-20 15:00:00,27.44,27.44,27.43,27.43,21332.0,27.1362,27.1362,27.1263,27.1263,21332.0
2024-11-20 15:30:00,27.43,27.45,27.43,27.45,162997.0,27.1263,27.1461,27.1263,27.1461,162997.0
2024-11-21 09:30:00,27.57,27.57,27.5,27.53,143479.0,27.2648,27.2648,27.1956,27.2252,143479.0
2024-11-21 10:00:00,27.54,27.57,27.54,27.55,48857.0,27.2351,27.2648,27.2351,27.245,48857.0
2024-11-21 10:30:00,27.55,27.55,27.52,27.53,124268.0,27.245,27.245,27.2153,27.2252,124268.0
2024-11-21 11:00:00,27.53,27.54,27.49,27.49,67610.0,27.2252,27.2351,27.1857,27.1857,67610.0
2024-11-21 11:30:00,27.49,27.5,27.45,27.45,64327.0,27.1857,27.1956,27.1461,27.1461,64327.0
2024-11-21 12:00:00,27.45,27.51,27.45,27.51,54643.0,27.1461,27.2055,27.1461,27.2055,54643.0
2024-11-21 12:30:00,27.52,27.55,27.52,27.55,44577.0,27.2153,27.245,27.2153,27.245,44577.0
2024-11-21 13:00:00,27.55,27.56,27.54,27.55,54195.0,27.245,27.2549,27.2351,27.245,54195.0
2024-11-21 13:30:00,27.55,27.55,27.53,27.53,44116.0,27.245,27.245,27.2252,27.2252,44116.0
2024-11-21 14:00:00,27.52,27.52,27.5,27.5,20524.0,27.2153,27.2153,27.1956,27.1956,20524.0
2024-11-21 14:30:00,27.5,27.52,27.5,27.52,59778.0,27.1956,27.2153,27.1956,27.2153,59778.0
2024-11-21 15:00:00,27.52,27.52,27.51,27.52,15088.0,27.2153,27.2153,27.2055,27.2153,15088.0
2024-11-21 15:30:00,27.52,27.52,27.5,27.52,146814.0,27.2153,27.2153,27.1956,27.2153,146814.0
2024-11-22 09:30:00,26.66,26.67,26.59,26.62,323102.0,26.3649,26.3748,26.2956,26.3253,323102.0
2024-11-22 10:00:00,26.62,26.64,26.61,26.64,175785.0,26.3253,26.3451,26.3154,26.3451,175785.0
2024-11-22 10:30:00,26.62,26.63,26.59,26.59,45564.0,26.3253,26.3352,26.2956,26.2956,45564.0
2024-11-22 11:00:00,26.59,26.59,26.55,26.55,152092.0,26.2956,26.2956,26.2561,26.2561,152092.0
2024-11-22 11:30:00,26.55,26.59,26.55,26.59,105616.0,26.2561,26.2956,26.2561,26.2956,105616.0
2024-11-22 12:00:00,26.59,26.59,26.57,26.57,37110.0,26.2956,26.2956,26.2759,26.2759,37110.0
2024-11-22 12:30:00,26.57,26.59,26.57,26.59,31619.0,26.2759,26.2956,26.2759,26.2956,31619.0
2024-11-22 13:00:00,26.59,26.63,26.59,26.61,47623.0,26.2956,26.3352,26.2956,26.3154,47623.0
2024-11-22 13:30:00,26.61,26.62,26.6,26.61,47049.0,26.3154,26.3253,26.3055,26.3154,47049.0
2024-11-22 14:00:00,26.6,26.62,26.59,26.61,27215.0,26.3055,26.3253,26.2956,26.3154,27215.0
2024-11-22 14:30:00,26.62,26.63,26.61,26.61,46409.0,26.3253,26.3352,26.3154,26.3154,46409.0
2024-11-22 15:00:00,26.6,26.61,26.59,26.61,109967.0,26.3055,26.3154,26.2956,26.3154,109967.0
2024-11-22 15:30:00,26.6,26.64,26.59,26.64,442696.0,26.3055,26.3451,26.2956,26.3451,442696.0
2024-11-25 09:30:00,26.53,26.53,26.46,26.46,178230.0,26.2363,26.2363,26.1671,26.1671,178230.0
2024-11-25 10:00:00,26.46,26.49,26.43,26.49,164423.0,26.1671,26.1967,26.1374,26.1967,164423.0
2024-11-25 10:30:00,26.49,26.5,26.45,26.45,76808.0,26.1967,26.2066,26.1572,26.1572,76808.0
2024-11-25 11:00:00,26.45,26.47,26.43,26.44,71545.0,26.1572,26.177,26.1374,26.1473,71545.0
2024-11-25 11:30:00,26.43,26.45,26.41,26.43,72434.0,26.1374,26.1572,26.1176,26.1374,72434.0
2024-11-25 12:00:00,26.43,26.44,26.42,26.42,23518.0,26.1374,26.1473,26.1275,26.1275,23518.0
2024-11-25 12:30:00,26.43,26.45,26.43,26.45,48658.0,26.1374,26.1572,26.1374,26.1572,48658.0
2024-11-25 13:00:00,26.45,26.46,26.45,26.45,21491.0,26.1572,26.1671,26.1572,26.1572,21491.0
2024-11-25 13:30:00,26.46,26.51,26.46,26.51,37452.0,26.1671,26.2165,26.1671,26.2165,37452.0
2024-11-25 14:00:00,26.52,26.52,26.5,26.52,57214.0,26.2264,26.2264,26.2066,26.2264,57214.0
2024-11-25 14:30:00,26.52,26.52,26.5,26.51,71329.0,26.2264,26.2264,26.2066,26.2165,71329.0
2024-11-25 15:00:00,26.52,26.52,26.51,26.52,59725.0,26.2264,26.2264,26.2165,26.2264,59725.0
2024-11-25 15:30:00,26.52,26.53,26.5,26.5,208250.0,26.2264,26.2363,26.2066,26.2066,208250.0
2024-11-26 09:30:00,26.47,26.48,26.41,26.42,151201.0,26.177,26.1869,26.1176,26.1275,151201.0
2024-11-26 10:00:00,26.43,26.44,26.37,26.37,56427.0,26.1374,26.1473,26.0781,26.0781,56427.0
2024-11-26 10:30:00,26.37,26.42,26.36,26.41,23579.0,26.0781,26.1275,26.0682,26.1176,23579.0
2024-11-26 11:00:00,26.41,26.41,26.38,26.4,32006.0,26.1176,26.1176,26.088,26.1077,32006.0
2024-11-26 11:30:00,26.42,26.42,26.41,26.41,40502.0,26.1275,26.1275,26.1176,26.1176,40502.0
2024-11-26 12:00:00,26.41,26.42,26.39,26.42,41068.0,26.1176,26.1275,26.0979,26.1275,41068.0
2024-11-26 12:30:00,26.42,26.45,26.42,26.45,66429.0,26.1275,26.1572,26.1275,26.1572,66429.0
2024-11-26 13:00:00,26.45,26.45,26.41,26.41,50748.0,26.1572,26.1572,26.1176,26.1176,50748.0
2024-11-26 13:30:00,26.41,26.43,26.41,26.41,34899.0,26.1176,26.1374,26.1176,26.1176,34899.0
2024-11-26 14:00:00,26.41,26.43,26.4,26.4,20427.0,26.1176,26.1374,26.1077,26.1077,20427.0
2024-11-26 14:30:00,26.4,26.41,26.39,26.41,23352.0,26.1077,26.1176,26.0979,26.1176,23352.0
2024-11-26 15:00:00,26.41,26.42,26.41,26.41,41227.0,26.1176,26.1275,26.1176,26.1176,41227.0
2024-11-26 15:30:00,26.41,26.42,26.39,26.41,218007.0,26.1176,26.1275,26.0979,26.1176,218007.0
2024-11-27 09:30:00,27.11,27.16,27.09,27.13,204570.0,26.8099,26.8593,26.7901,26.8297,204570.0
2024-11-27 10:00:00,27.12,27.12,27.09,27.09,93645.0,26.8198,26.8198,26.7901,26.7901,93645.0
2024-11-27 10:30:00,27.09,27.11,27.07,27.11,70144.0,26.7901,26.8099,26.7703,26.8099,70144.0
2024-11-27 11:00:00,27.1,27.1,27.06,27.09,180336.0,26.8,26.8,26.7604,26.7901,180336.0
2024-11-27 11:30:00,27.09,27.11,27.07,27.08,100903.0,26.7901,26.8099,26.7703,26.7802,100903.0
2024-11-27 12:00:00,27.08,27.09,27.05,27.09,58625.0,26.7802,26.7901,26.7505,26.7901,58625.0
2024-11-27 12:30:00,27.09,27.1,27.08,27.1,45715.0,26.7901,26.8,26.7802,26.8,45715.0
2024-11-27 13:00:00,27.1,27.13,27.09,27.11,21355.0,26.8,26.8297,26.7901,26.8099,21355.0
2024-11-27 13:30:00,27.12,27.13,27.12,27.13,11544.0,26.8198,26.8297,26.8198,26.8297,11544.0
2024-11-27 14:00:00,27.13,27.13,27.11,27.11,36782.0,26.8297,26.8297,26.8099,26.8099,36782.0
2024-11-27 14:30:00,27.11,27.14,27.11,27.13,13512.0,26.8099,26.8395,26.8099,26.8297,13512.0
2024-11-27 15:00:00,27.14,27.14,27.11,27.11,36561.0,26.8395,26.8395,26.8099,26.8099,36561.0
2024-11-27 15:30:00,27.11,27.13,27.1,27.1,200996.0,26.8099,26.8297,26.8,26.8,200996.0
2024-11-29 09:30:00,27.1,27.18,27.05,27.14,178909.0,26.8,26.8791,26.7505,26.8395,178909.0
2024-11-29 10:00:00,27.14,27.21,27.14,27.16,82807.0,26.8395,26.9088,26.8395,26.8593,82807.0
2024-11-29 10:30:00,27.17,27.25,27.17,27.25,64529.0,26.8692,26.9483,26.8692,26.9483,64529.0
2024-11-29 11:00:00,27.25,27.28,27.24,27.26,95252.0,26.9483,26.978,26.9384,26.9582,95252.0
2024-11-29 11:30:00,27.25,27.25,27.22,27.25,82080.0,26.9483,26.9483,26.9187,26.9483,82080.0
2024-11-29 12:00:00,27.25,27.27,27.24,27.25,30531.0,26.9483,26.9681,26.9384,26.9483,30531.0
2024-11-29 12:30:00,27.25,27.27,27.25,27.27,221049.0,26.9483,26.9681,26.9483,26.9681,221049.0
2024-12-02 09:30:00,27.22,27.22,27.11,27.12,186466.0,26.9187,26.9187,26.8099,26.8198,186466.0
2024-12-02 10:00:00,27.12,27.16,27.11,27.11,211295.0,26.8198,26.8593,26.8099,26.8099,211295.0
2024-12-02 10:30:00,27.1,27.16,27.09,27.12,253059.0,26.8,26.8593,26.7901,26.8198,253059.0
2024-12-02 11:00:00,27.12,27.25,27.11,27.23,266887.0,26.8198,26.9483,26.8099,26.9286,266887.0
2024-12-02 11:30:00,27.22,27.23,27.2,27.21,51156.0,26.9187,26.9286,26.8989,26.9088,51156.0
2024-12-02 12:00:00,27.2,27.25,27.19,27.23,161472.0,26.8989,26.9483,26.889,26.9286,161472.0
2024-12-02 12:30:00,27.23,27.25,27.23,27.24,267793.0,26.9286,26.9483,26.9286,26.9384,267793.0
2024-12-02 13:00:00,27.25,27.27,27.24,27.26,221511.0,26.9483,26.9681,26.9384,26.9582,221511.0
2024-12-02 13:30:00,27.25,27.27,27.25,27.27,130554.0,26.9483,26.9681,26.9483,26.9681,130554.0
2024-12-02 14:00:00,27.27,27.28,27.27,27.27,44320.0,26.9681,26.978,26.9681,26.9681,44320.0
2024-12-02 14:30:00,27.27,27.27,27.27,27.27,30684.0,26.9681,26.9681,26.9681,26.9681,30684.0
2024-12-02 15:00:00,27.27,27.32,27.27,27.3,164083.0,26.9681,27.0176,26.9681,26.9978,164083.0
2024-12-02 15:30:00,27.3,27.3,27.27,27.28,273894.0,26.9978,26.9978,26.9681,26.978,273894.0
2024-12-03 09:30:00,27.14,27.23,27.14,27.21,117239.0,26.8395,26.9286,26.8395,26.9088,117239.0
2024-12-03 10:00:00,27.2,27.2,27.12,27.12,127077.0,26.8989,26.8989,26.8198,26.8198,127077.0
2024-12-03 10:30:00,27.12,27.19,27.12,27.18,86257.0,26.8198,26.889,26.8198,26.8791,86257.0
2024-12-03 11:00:00,27.18,27.28,27.18,27.28,192497.0,26.8791,26.978,26.8791,26.978,192497.0
2024-12-03 11:30:00,27.28,27.28,27.2,27.23,57283.0,26.978,26.978,26.8989,26.9286,57283.0
2024-12-03 12:00:00,27.24,27.25,27.23,27.25,19885.0,26.9384,26.9483,26.9286,26.9483,19885.0
2024-12-03 12:30:00,27.24,27.27,27.23,27.26,40439.0,26.9384,26.9681,26.9286,26.9582,40439.0
2024-12-03 13:00:00,27.26,27.27,27.25,27.26,69173.0,26.9582,26.9681,26.9483,26.9582,69173.0
2024-12-03 13:30:00,27.26,27.27,27.25,27.25,80015.0,26.9582,26.9681,26.9483,26.9483,80015.0
2024-12-03 14:00:00,27.24,27.24,27.22,27.23,43910.0,26.9384,26.9384,26.9187,26.9286,43910.0
2024-12-03 14:30:00,27.23,27.23,27.21,27.21,6401.0,26.9286,26.9286,26.9088,26.9088,6401.0
2024-12-03 15:00:00,27.2,27.23,27.2,27.23,87600.0,26.8989,26.9286,26.8989,26.9286,87600.0
2024-12-03 15:30:00,27.23,27.24,27.2,27.24,188563.0,26.9286,26.9384,26.8989,26.9384,188563.0
2024-12-04 09:30:00,27.08,27.08,26.98,27.0,89255.0,26.7802,26.7802,26.6813,26.7011,89255.0
2024-12-04 10:00:00,27.0,27.02,26.98,27.0,70446.0,26.7011,26.7209,26.6813,26.7011,70446.0
2024-12-04 10:30:00,26.98,27.02,26.95,26.98,171262.0,26.6813,26.7209,26.6517,26.6813,171262.0
2024-12-04 11:00:00,26.99,26.99,26.95,26.97,64202.0,26.6912,26.6912,26.6517,26.6714,64202.0
2024-12-04 11:30:00,26.96,26.96,26.94,26.95,67988.0,26.6615,26.6615,26.6418,26.6517,67988.0
2024-12-04 12:00:00,26.95,26.98,26.95,26.98,23726.0,26.6517,26.6813,26.6517,26.6813,23726.0
2024-12-04 12:30:00,26.98,27.0,26.96,27.0,47224.0,26.6813,26.7011,26.6615,26.7011,47224.0
2024-12-04 13:00:00,27.0,27.0,26.97,26.97,56314.0,26.7011,26.7011,26.6714,26.6714,56314.0
2024-12-04 13:30:00,26.96,26.97,26.94,26.94,71530.0,26.6615,26.6714,26.6418,26.6418,71530.0
2024-12-04 14:00:00,26.94,26.95,26.93,26.93,40330.0,26.6418,26.6517,26.6319,26.6319,40330.0
2024-12-04 14:30:00,26.93,26.95,26.92,26.93,96526.0,26.6319,26.6517,26.622,26.6319,96526.0
2024-12-04 15:00:00,26.93,26.93,26.93,26.93,61032.0,26.6319,26.6319,26.6319,26.6319,61032.0
2024-12-04 15:30:00,26.93,26.95,26.93,26.95,99496.0,26.6319,26.6517,26.6319,26.6517,99496.0
2024-12-05 09:30:00,27.05,27.14,27.03,27.13,101831.0,26.7505,26.8395,26.7308,26.8297,101831.0
2024-12-05 10:00:00,27.12,27.14,27.12,27.14,120137.0,26.8198,26.8395,26.8198,26.8395,120137.0
2024-12-05 10:30:00,27.13,27.14,27.11,27.13,36041.0,26.8297,26.8395,26.8099,26.8297,36041.0
2024-12-05 11:00:00,27.14,27.14,27.13,27.14,27731.0,26.8395,26.8395,26.8297,26.8395,27731.0
2024-12-05 11:30:00,27.14,27.14,27.13,27.13,15941.0,26.8395,26.8395,26.8297,26.8297,15941.0
2024-12-05 12:00:00,27.12,27.12,27.1,27.1,10975.0,26.8198,26.8198,26.8,26.8,10975.0
2024-12-05 12:30:00,27.1,27.11,27.09,27.11,3098.0,26.8,26.8099,26.7901,26.8099,3098.0
2024-12-05 13:00:00,27.11,27.11,27.07,27.07,13974.0,26.8099,26.8099,26.7703,26.7703,13974.0
2024-12-05 13:30:00,27.07,27.09,27.07,27.09,16317.0,26.7703,26.7901,26.7703,26.7901,16317.0
2024-12-05 14:00:00,27.1,27.11,27.1,27.11,47888.0,26.8,26.8099,26.8,26.8099,47888.0
2024-12-05 14:30:00,27.12,27.14,27.12,27.14,28983.0,26.8198,26.8395,26.8198,26.8395,28983.0
2024-12-05 15:00:00,27.14,27.14,27.14,27.14,1703.0,26.8395,26.8395,26.8395,26.8395,1703.0
2024-12-05 15:30:00,27.14,27.14,27.12,27.13,58606.0,26.8395,26.8395,26.8198,26.8297,58606.0
2024-12-06 09:30:00,27.44,27.44,27.36,27.38,246729.0,27.1362,27.1362,27.0571,27.0769,246729.0
2024-12-06 10:00:00,27.4,27.41,27.34,27.39,33653.0,27.0967,27.1066,27.0373,27.0868,33653.0
2024-12-06 10:30:00,27.39,27.41,27.37,27.41,38085.0,27.0868,27.1066,27.067,27.1066,38085.0
2024-12-06 11:00:00,27.4,27.4,27.36,27.38,65600.0,27.0967,27.0967,27.0571,27.0769,65600.0
2024-12-06 11:30:00,27.38,27.39,27.38,27.38,40690.0,27.0769,27.0868,27.0769,27.0769,40690.0
2024-12-06 12:00:00,27.37,27.37,27.34,27.34,30012.0,27.067,27.067,27.0373,27.0373,30012.0
2024-12-06 12:30:00,27.34,27.36,27.34,27.34,21333.0,27.0373,27.0571,27.0373,27.0373,21333.0
2024-12-06 13:00:00,27.35,27.35,27.34,27.34,28060.0,27.0472,27.0472,27.0373,27.0373,28060.0
2024-12-06 13:30:00,27.34,27.34,27.32,27.32,55146.0,27.0373,27.0373,27.0176,27.0176,55146.0
2024-12-06 14:00:00,27.32,27.32,27.32,27.32,44800.0,27.0176,27.0176,27.0176,27.0176,44800.0
2024-12-06 14:30:00,27.32,27.32,27.32,27.32,3352.0,27.0176,27.0176,27.0176,27.0176,3352.0
2024-12-06 15:00:00,27.32,27.32,27.32,27.32,15846.0,27.0176,27.0176,27.0176,27.0176,15846.0
2024-12-06 15:30:00,27.32,27.32,27.31,27.32,88867.0,27.0176,27.0176,27.0077,27.0176,88867.0
2024-12-09 09:30:00,29.03,29.38,29.03,29.35,1416287.0,28.7086,29.0547,28.7086,29.0251,1416287.0
2024-12-09 10:00:00,29.35,29.41,29.3,29.3,993114.0,29.0251,29.0844,28.9756,28.9756,993114.0
2024-12-09 10:30:00,29.3,29.6,29.3,29.54,1162071.0,28.9756,29.2723,28.9756,29.213,1162071.0
2024-12-09 11:00:00,29.54,29.59,29.44,29.46,817664.0,29.213,29.2624,29.1141,29.1339,817664.0
2024-12-09 11:30:00,29.46,29.56,29.43,29.54,527713.0,29.1339,29.2328,29.1042,29.213,527713.0
2024-12-09 12:00:00,29.54,29.57,29.52,29.56,614803.0,29.213,29.2426,29.1932,29.2328,614803.0
2024-12-09 12:30:00,29.57,29.59,29.54,29.54,272419.0,29.2426,29.2624,29.213,29.213,272419.0
2024-12-09 13:00:00,29.52,29.52,29.41,29.41,240225.0,29.1932,29.1932,29.0844,29.0844,240225.0
2024-12-09 13:30:00,29.4,29.48,29.39,29.48,211113.0,29.0745,29.1536,29.0646,29.1536,211113.0
2024-12-09 14:00:00,29.48,29.48,29.44,29.44,73970.0,29.1536,29.1536,29.1141,29.1141,73970.0
2024-12-09 14:30:00,29.43,29.45,29.23,29.27,294851.0,29.1042,29.124,28.9064,28.946,294851.0
2024-12-09 15:00:00,29.27,29.27,29.14,29.2,252207.0,28.946,28.946,28.8174,28.8767,252207.0
2024-12-09 15:30:00,29.2,29.21,29.09,29.2,875181.0,28.8767,28.8866,28.768,28.8767,875181.0
2024-12-10 09:30:00,27.73,27.8,27.62,27.64,586173.0,27.423,27.4922,27.3142,27.334,586173.0
2024-12-10 10:00:00,27.64,27.66,27.6,27.6,232590.0,27.334,27.3538,27.2945,27.2945,232590.0
2024-12-10 10:30:00,27.61,27.69,27.58,27.63,232177.0,27.3043,27.3835,27.2747,27.3241,232177.0
2024-12-10 11:00:00,27.63,27.64,27.59,27.62,141365.0,27.3241,27.334,27.2846,27.3142,141365.0
2024-12-10 11:30:00,27.62,27.64,27.62,27.64,253090.0,27.3142,27.334,27.3142,27.334,253090.0
2024-12-10 12:00:00,27.64,27.64,27.61,27.61,101363.0,27.334,27.334,27.3043,27.3043,101363.0
2024-12-10 12:30:00,27.61,27.61,27.6,27.61,31702.0,27.3043,27.3043,27.2945,27.3043,31702.0
2024-12-10 13:00:00,27.61,27.68,27.6,27.67,117555.0,27.3043,27.3736,27.2945,27.3637,117555.0
2024-12-10 13:30:00,27.66,27.67,27.65,27.66,253579.0,27.3538,27.3637,27.3439,27.3538,253579.0
2024-12-10 14:00:00,27.66,27.66,27.63,27.63,61253.0,27.3538,27.3538,27.3241,27.3241,61253.0
2024-12-10 14:30:00,27.63,27.63,27.61,27.63,75120.0,27.3241,27.3241,27.3043,27.3241,75120.0
2024-12-10 15:00:00,27.63,27.64,27.63,27.64,107442.0,27.3241,27.334,27.3241,27.334,107442.0
2024-12-10 15:30:00,27.63,27.66,27.61,27.62,475084.0,27.3241,27.3538,27.3043,27.3142,475084.0
2024-12-11 09:30:00,27.51,27.52,27.46,27.48,408046.0,27.2055,27.2153,27.156,27.1758,408046.0
2024-12-11 10:00:00,27.48,27.51,27.43,27.48,260031.0,27.1758,27.2055,27.1263,27.1758,260031.0
2024-12-11 10:30:00,27.48,27.49,27.42,27.48,353535.0,27.1758,27.1857,27.1164,27.1758,353535.0
2024-12-11 11:00:00,27.48,27.52,27.47,27.51,180944.0,27.1758,27.2153,27.1659,27.2055,180944.0
2024-12-11 11:30:00,27.52,27.55,27.5,27.54,227965.0,27.2153,27.245,27.1956,27.2351,227965.0
2024-12-11 12:00:00,27.54,27.54,27.47,27.5,145345.0,27.2351,27.2351,27.1659,27.1956,145345.0
2024-12-11 12:30:00,27.49,27.5,27.48,27.48,80609.0,27.1857,27.1956,27.1758,27.1758,80609.0
2024-12-11 13:00:00,27.49,27.51,27.49,27.5,195288.0,27.1857,27.2055,27.1857,27.1956,195288.0
2024-12-11 13:30:00,27.5,27.5,27.48,27.48,76501.0,27.1956,27.1956,27.1758,27.1758,76501.0
2024-12-11 14:00:00,27.48,27.5,27.48,27.5,26268.0,27.1758,27.1956,27.1758,27.1956,26268.0
2024-12-11 14:30:00,27.5,27.52,27.48,27.5,67811.0,27.1956,27.2153,27.1758,27.1956,67811.0
2024-12-11 15:00:00,27.5,27.5,27.48,27.5,79920.0,27.1956,27.1956,27.1758,27.1956,79920.0
2024-12-11 15:30:00,27.5,27.52,27.48,27.52,197233.0,27.1956,27.2153,27.1758,27.2153,197233.0
2024-12-12 09:30:00,27.44,27.6,27.38,27.52,535116.0,27.1362,27.2945,27.0769,27.2153,535116.0
2024-12-12 10:00:00,27.53,27.53,27.44,27.46,567487.0,27.2252,27.2252,27.1362,27.156,567487.0
2024-12-12 10:30:00,27.44,27.48,27.41,27.48,361611.0,27.1362,27.1758,27.1066,27.1758,361611.0
2024-12-12 11:00:00,27.49,27.52,27.48,27.52,118272.0,27.1857,27.2153,27.1758,27.2153,118272.0
2024-12-12 11:30:00,27.52,27.54,27.49,27.5,301655.0,27.2153,27.2351,27.1857,27.1956,301655.0
2024-12-12 12:00:00,27.5,27.53,27.48,27.49,104740.0,27.1956,27.2252,27.1758,27.1857,104740.0
2024-12-12 12:30:00,27.51,27.52,27.48,27.49,66835.0,27.2055,27.2153,27.1758,27.1857,66835.0
2024-12-12 13:00:00,27.5,27.52,27.47,27.5,79935.0,27.1956,27.2153,27.1659,27.1956,79935.0
2024-12-12 13:30:00,27.5,27.52,27.49,27.51,109683.0,27.1956,27.2153,27.1857,27.2055,109683.0
2024-12-12 14:00:00,27.5,27.52,27.5,27.5,58512.0,27.1956,27.2153,27.1956,27.1956,58512.0
2024-12-12 14:30:00,27.5,27.5,27.49,27.5,113344.0,27.1956,27.1956,27.1857,27.1956,113344.0
2024-12-12 15:00:00,27.5,27.51,27.5,27.51,14127.0,27.1956,27.2055,27.1956,27.2055,14127.0
2024-12-12 15:30:00,27.51,27.52,27.5,27.51,418768.0,27.2055,27.2153,27.1956,27.2055,418768.0
2024-12-13 09:30:00,27.12,27.13,27.01,27.01,220427.0,26.8198,26.8297,26.711,26.711,220427.0
2024-12-13 10:00:00,27.01,27.06,27.0,27.04,145640.0,26.711,26.7604,26.7011,26.7407,145640.0
2024-12-13 10:30:00,27.05,27.09,27.05,27.07,187557.0,26.7505,26.7901,26.7505,26.7703,187557.0
2024-12-13 11:00:00,27.07,27.08,27.04,27.06,309640.0,26.7703,26.7802,26.7407,26.7604,309640.0
2024-12-13 11:30:00,27.06,27.09,27.06,27.07,100770.0,26.7604,26.7901,26.7604,26.7703,100770.0
2024-12-13 12:00:00,27.07,27.09,27.05,27.07,123299.0,26.7703,26.7901,26.7505,26.7703,123299.0
2024-12-13 12:30:00,27.07,27.09,27.05,27.07,60961.0,26.7703,26.7901,26.7505,26.7703,60961.0
2024-12-13 13:00:00,27.07,27.1,27.07,27.09,222982.0,26.7703,26.8,26.7703,26.7901,222982.0
2024-12-13 13:30:00,27.09,27.09,27.07,27.07,74133.0,26.7901,26.7901,26.7703,26.7703,74133.0
2024-12-13 14:00:00,27.07,27.11,27.07,27.1,55087.0,26.7703,26.8099,26.7703,26.8,55087.0
2024-12-13 14:30:00,27.1,27.11,27.09,27.09,35355.0,26.8,26.8099,26.7901,26.7901,35355.0
2024-12-13 15:00:00,27.1,27.1,27.09,27.09,42901.0,26.8,26.8,26.7901,26.7901,42901.0
2024-12-13 15:30:00,27.09,27.09,27.05,27.07,266885.0,26.7901,26.7901,26.7505,26.7703,266885.0
2024-12-16 09:30:00,26.88,26.94,26.84,26.93,233536.0,26.5824,26.6418,26.5429,26.6319,233536.0
2024-12-16 10:00:00,26.93,26.95,26.89,26.89,86621.0,26.6319,26.6517,26.5923,26.5923,86621.0
2024-12-16 10:30:00,26.89,26.89,26.85,26.86,134095.0,26.5923,26.5923,26.5528,26.5626,134095.0
2024-12-16 11:00:00,26.86,26.87,26.85,26.86,125368.0,26.5626,26.5725,26.5528,26.5626,125368.0
2024-12-16 11:30:00,26.86,26.91,26.86,26.91,150128.0,26.5626,26.6121,26.5626,26.6121,150128.0
2024-12-16 12:00:00,26.91,26.91,26.89,26.89,123651.0,26.6121,26.6121,26.5923,26.5923,123651.0
2024-12-16 12:30:00,26.89,26.89,26.88,26.88,41544.0,26.5923,26.5923,26.5824,26.5824,41544.0
2024-12-16 13:00:00,26.88,26.88,26.86,26.86,32229.0,26.5824,26.5824,26.5626,26.5626,32229.0
2024-12-16 13:30:00,26.86,26.9,26.86,26.9,49301.0,26.5626,26.6022,26.5626,26.6022,49301.0
2024-12-16 14:00:00,26.89,26.89,26.86,26.86,31491.0,26.5923,26.5923,26.5626,26.5626,31491.0
2024-12-16 14:30:00,26.86,26.87,26.86,26.87,86437.0,26.5626,26.5725,26.5626,26.5725,86437.0
2024-12-16 15:00:00,26.86,26.86,26.86,26.86,21635.0,26.5626,26.5626,26.5626,26.5626,21635.0
2024-12-16 15:30:00,26.86,26.86,26.84,26.84,136772.0,26.5626,26.5626,26.5429,26.5429,136772.0
2024-12-17 09:30:00,27.07,27.09,27.04,27.08,125808.0,26.7703,26.7901,26.7407,26.7802,125808.0
2024-12-17 10:00:00,27.08,27.14,27.07,27.14,117707.0,26.7802,26.8395,26.7703,26.8395,117707.0
2024-12-17 10:30:00,27.14,27.2,27.14,27.2,164975.0,26.8395,26.8989,26.8395,26.8989,164975.0
2024-12-17 11:00:00,27.2,27.2,27.14,27.14,87955.0,26.8989,26.8989,26.8395,26.8395,87955.0
2024-12-17 11:30:00,27.15,27.16,27.15,27.15,158736.0,26.8494,26.8593,26.8494,26.8494,158736.0
2024-12-17 12:00:00,27.16,27.17,27.14,27.15,103622.0,26.8593,26.8692,26.8395,26.8494,103622.0
2024-12-17 12:30:00,27.14,27.19,27.14,27.19,55702.0,26.8395,26.889,26.8395,26.889,55702.0
2024-12-17 13:00:00,27.18,27.18,27.18,27.18,57150.0,26.8791,26.8791,26.8791,26.8791,57150.0
2024-12-17 13:30:00,27.19,27.19,27.15,27.15,45311.0,26.889,26.889,26.8494,26.8494,45311.0
2024-12-17 14:00:00,27.16,27.18,27.16,27.18,79757.0,26.8593,26.8791,26.8593,26.8791,79757.0
2024-12-17 14:30:00,27.18,27.18,27.15,27.15,34004.0,26.8791,26.8791,26.8494,26.8494,34004.0
2024-12-17 15:00:00,27.14,27.14,27.14,27.14,20814.0,26.8395,26.8395,26.8395,26.8395,20814.0
2024-12-17 15:30:00,27.14,27.15,27.12,27.14,225181.0,26.8395,26.8494,26.8198,26.8395,225181.0
2024-12-18 09:30:00,27.11,27.13,27.05,27.05,129932.0,26.8099,26.8297,26.7505,26.7505,129932.0
2024-12-18 10:00:00,27.06,27.09,27.06,27.09,55702.0,26.7604,26.7901,26.7604,26.7901,55702.0
2024-12-18 10:30:00,27.1,27.11,27.08,27.08,69812.0,26.8,26.8099,26.7802,26.7802,69812.0
2024-12-18 11:00:00,27.08,27.1,27.08,27.1,68141.0,26.7802,26.8,26.7802,26.8,68141.0
2024-12-18 11:30:00,27.09,27.09,27.07,27.07,18465.0,26.7901,26.7901,26.7703,26.7703,18465.0
2024-12-18 12:00:00,27.07,27.1,27.07,27.1,50677.0,26.7703,26.8,26.7703,26.8,50677.0
2024-12-18 12:30:00,27.1,27.1,27.09,27.09,13154.0,26.8,26.8,26.7901,26.7901,13154.0
2024-12-18 13:00:00,27.08,27.09,27.08,27.09,29075.0,26.7802,26.7901,26.7802,26.7901,29075.0
2024-12-18 13:30:00,27.09,27.11,27.09,27.11,80856.0,26.7901,26.8099,26.7901,26.8099,80856.0
2024-12-18 14:00:00,27.1,27.1,26.95,26.95,120544.0,26.8,26.8,26.6517,26.6517,120544.0
2024-12-18 14:30:00,26.94,26.96,26.86,26.86,216494.0,26.6418,26.6615,26.5626,26.5626,216494.0
2024-12-18 15:00:00,26.86,26.88,26.84,26.85,116032.0,26.5626,26.5824,26.5429,26.5528,116032.0
2024-12-18 15:30:00,26.86,26.86,26.8,26.8,305020.0,26.5626,26.5626,26.5033,26.5033,305020.0
2024-12-19 09:30:00,27.06,27.08,27.0,27.04,164542.0,26.7604,26.7802,26.7011,26.7407,164542.0
2024-12-19 10:00:00,27.04,27.06,27.0,27.0,78061.0,26.7407,26.7604,26.7011,26.7011,78061.0
2024-12-19 10:30:00,27.0,27.02,27.0,27.0,25649.0,26.7011,26.7209,26.7011,26.7011,25649.0
2024-12-19 11:00:00,27.0,27.02,27.0,27.0,32956.0,26.7011,26.7209,26.7011,26.7011,32956.0
2024-12-19 11:30:00,27.0,27.0,26.98,26.98,25281.0,26.7011,26.7011,26.6813,26.6813,25281.0
2024-12-19 12:00:00,26.98,27.0,26.98,27.0,15925.0,26.6813,26.7011,26.6813,26.7011,15925.0
2024-12-19 12:30:00,27.0,27.01,27.0,27.01,21226.0,26.7011,26.711,26.7011,26.711,21226.0
2024-12-19 13:00:00,27.0,27.02,27.0,27.02,16229.0,26.7011,26.7209,26.7011,26.7209,16229.0
2024-12-19 13:30:00,27.02,27.03,27.02,27.02,8421.0,26.7209,26.7308,26.7209,26.7209,8421.0
2024-12-19 14:00:00,27.02,27.02,27.0,27.01,12551.0,26.7209,26.7209,26.7011,26.711,12551.0
2024-12-19 14:30:00,27.0,27.0,27.0,27.0,1926.0,26.7011,26.7011,26.7011,26.7011,1926.0
2024-12-19 15:00:00,27.0,27.0,27.0,27.0,17811.0,26.7011,26.7011,26.7011,26.7011,17811.0
2024-12-19 15:30:00,26.99,27.0,26.96,26.96,220348.0,26.6912,26.7011,26.6615,26.6615,220348.0
2024-12-20 09:30:00,26.61,26.64,26.58,26.62,228760.0,26.61,26.64,26.58,26.62,228760.0
2024-12-20 10:00:00,26.62,26.71,26.62,26.71,161192.0,26.62,26.71,26.62,26.71,161192.0
2024-12-20 10:30:00,26.72,26.74,26.72,26.73,97901.0,26.72,26.74,26.72,26.73,97901.0
2024-12-20 11:00:00,26.74,26.77,26.71,26.75,154869.0,26.74,26.77,26.71,26.75,154869.0
2024-12-20 11:30:00,26.75,26.77,26.73,26.75,141088.0,26.75,26.77,26.73,26.75,141088.0
2024-12-20 12:00:00,26.74,26.78,26.73,26.78,141503.0,26.74,26.78,26.73,26.78,141503.0
2024-12-20 12:30:00,26.77,26.8,26.77,26.79,122929.0,26.77,26.8,26.77,26.79,122929.0
2024-12-20 13:00:00,26.78,26.78,26.77,26.77,30149.0,26.78,26.78,26.77,26.77,30149.0
2024-12-20 13:30:00,26.77,26.78,26.77,26.78,22522.0,26.77,26.78,26.77,26.78,22522.0
2024-12-20 14:00:00,26.79,26.8,26.79,26.8,25674.0,26.79,26.8,26.79,26.8,25674.0
2024-12-20 14:30:00,26.8,26.8,26.78,26.78,47120.0,26.8,26.8,26.78,26.78,47120.0
2024-12-20 15:00:00,26.78,26.79,26.76,26.77,50889.0,26.78,26.79,26.76,26.77,50889.0
2024-12-20 15:30:00,26.77,26.77,26.73,26.73,253467.0,26.77,26.77,26.73,26.73,253467.0
2024-12-23 09:30:00,26.69,26.7,26.62,26.62,215659.0,26.69,26.7,26.62,26.62,215659.0
2024-12-23 10:00:00,26.61,26.64,26.61,26.62,167049.0,26.61,26.64,26.61,26.62,167049.0
2024-12-23 10:30:00,26.61,26.61,26.57,26.58,152534.0,26.61,26.61,26.57,26.58,152534.0
2024-12-23 11:00:00,26.57,26.61,26.55,26.61,143186.0,26.57,26.61,26.55,26.61,143186.0
2024-12-23 11:30:00,26.61,26.65,26.61,26.63,122625.0,26.61,26.65,26.61,26.63,122625.0
2024-12-23 12:00:00,26.63,26.63,26.61,26.63,34883.0,26.63,26.63,26.61,26.63,34883.0
2024-12-23 12:30:00,26.63,26.64,26.62,26.63,22061.0,26.63,26.64,26.62,26.63,22061.0
2024-12-23 13:00:00,26.63,26.63,26.63,26.63,19358.0,26.63,26.63,26.63,26.63,19358.0
2024-12-23 13:30:00,26.64,26.64,26.64,26.64,2614.0,26.64,26.64,26.64,26.64,2614.0
2024-12-23 14:00:00,26.64,26.65,26.64,26.64,77719.0,26.64,26.65,26.64,26.64,77719.0
2024-12-23 14:30:00,26.64,26.66,26.64,26.66,7148.0,26.64,26.66,26.64,26.66,7148.0
2024-12-23 15:00:00,26.66,26.67,26.66,26.66,60768.0,26.66,26.67,26.66,26.66,60768.0
2024-12-23 15:30:00,26.66,26.66,26.64,26.64,213509.0,26.66,26.66,26.64,26.64,213509.0
2024-12-24 09:30:00,27.0,27.0,26.93,26.95,274626.0,27.0,27.0,26.93,26.95,274626.0
2024-12-24 10:00:00,26.95,26.98,26.95,26.96,106131.0,26.95,26.98,26.95,26.96,106131.0
2024-12-24 10:30:00,26.95,26.95,26.94,26.95,14552.0,26.95,26.95,26.94,26.95,14552.0
2024-12-24 11:00:00,26.95,26.98,26.95,26.98,88928.0,26.95,26.98,26.95,26.98,88928.0
2024-12-24 11:30:00,26.98,26.98,26.98,26.98,19863.0,26.98,26.98,26.98,26.98,19863.0
2024-12-24 12:00:00,26.98,27.03,26.98,27.01,40549.0,26.98,27.03,26.98,27.01,40549.0
2024-12-24 12:30:00,27.0,27.05,26.98,27.03,146898.0,27.0,27.05,26.98,27.03,146898.0
2024-12-26 09:30:00,27.02,27.16,27.02,27.12,99583.0,27.02,27.16,27.02,27.12,99583.0
2024-12-26 10:00:00,27.13,27.13,27.1,27.1,14922.0,27.13,27.13,27.1,27.1,14922.0
2024-12-26 10:30:00,27.09,27.14,27.09,27.12,57742.0,27.09,27.14,27.09,27.12,57742.0
2024-12-26 11:00:00,27.12,27.13,27.11,27.11,67150.0,27.12,27.13,27.11,27.11,67150.0
2024-12-26 11:30:00,27.11,27.11,27.11,27.11,12982.0,27.11,27.11,27.11,27.11,12982.0
2024-12-26 12:00:00,27.11,27.11,27.09,27.09,25027.0,27.11,27.11,27.09,27.09,25027.0
2024-12-26 12:30:00,27.1,27.11,27.09,27.09,44680.0,27.1,27.11,27.09,27.09,44680.0
2024-12-26 13:00:00,27.11,27.13,27.11,27.11,30265.0,27.11,27.13,27.11,27.11,30265.0
2024-12-26 13:30:00,27.11,27.11,27.11,27.11,31072.0,27.11,27.11,27.11,27.11,31072.0
2024-12-26 14:00:00,27.11,27.11,27.11,27.11,5100.0,27.11,27.11,27.11,27.11,5100.0
2024-12-26 14:30:00,27.11,27.13,27.11,27.11,18100.0,27.11,27.13,27.11,27.11,18100.0
2024-12-26 15:00:00,27.11,27.12,27.11,27.11,17477.0,27.11,27.12,27.11,27.11,17477.0
2024-12-26 15:30:00,27.11,27.13,27.1,27.11,66787.0,27.11,27.13,27.1,27.11,66787.0
2024-12-27 09:30:00,26.96,27.0,26.95,26.98,102599.0,26.96,27.0,26.95,26.98,102599.0
2024-12-27 10:00:00,26.98,27.0,26.95,26.98,101734.0,26.98,27.0,26.95,26.98,101734.0
2024-12-27 10:30:00,26.98,27.03,26.98,27.03,82475.0,26.98,27.03,26.98,27.03,82475.0
2024-12-27 11:00:00,27.04,27.05,27.02,27.04,91826.0,27.04,27.05,27.02,27.04,91826.0
2024-12-27 11:30:00,27.04,27.04,27.02,27.02,50573.0,27.04,27.04,27.02,27.02,50573.0
2024-12-27 12:00:00,27.02,27.02,27.0,27.02,45311.0,27.02,27.02,27.0,27.02,45311.0
2024-12-27 12:30:00,27.0,27.02,27.0,27.02,22245.0,27.0,27.02,27.0,27.02,22245.0
2024-12-27 13:00:00,27.02,27.02,27.02,27.02,20570.0,27.02,27.02,27.02,27.02,20570.0
2024-12-27 13:30:00,27.02,27.03,27.02,27.02,32882.0,27.02,27.03,27.02,27.02,32882.0
2024-12-27 14:00:00,27.02,27.03,27.02,27.02,8072.0,27.02,27.03,27.02,27.02,8072.0
2024-12-27 14:30:00,27.02,27.02,27.01,27.02,32784.0,27.02,27.02,27.01,27.02,32784.0
2024-12-27 15:00:00,27.02,27.02,27.02,27.02,13554.0,27.02,27.02,27.02,27.02,13554.0
2024-12-27 15:30:00,27.02,27.02,27.01,27.02,29095.0,27.02,27.02,27.01,27.02,29095.0
2024-12-30 09:30:00,27.04,27.04,26.98,26.98,85550.0,27.04,27.04,26.98,26.98,85550.0
2024-12-30 10:00:00,26.99,27.01,26.98,26.98,56711.0,26.99,27.01,26.98,26.98,56711.0
2024-12-30 10:30:00,26.98,26.98,26.97,26.98,71978.0,26.98,26.98,26.97,26.98,71978.0
2024-12-30 11:00:00,26.99,27.0,26.98,26.98,33502.0,26.99,27.0,26.98,26.98,33502.0
2024-12-30 11:30:00,26.98,26.99,26.97,26.98,24645.0,26.98,26.99,26.97,26.98,24645.0
2024-12-30 12:00:00,26.99,27.0,26.99,27.0,39360.0,26.99,27.0,26.99,27.0,39360.0
2024-12-30 12:30:00,27.0,27.02,27.0,27.02,64400.0,27.0,27.02,27.0,27.02,64400.0
2024-12-30 13:00:00,27.02,27.02,27.01,27.01,29992.0,27.02,27.02,27.01,27.01,29992.0
2024-12-30 13:30:00,27.02,27.04,27.01,27.04,122178.0,27.02,27.04,27.01,27.04,122178.0
2024-12-30 14:00:00,27.05,27.05,27.04,27.04,20521.0,27.05,27.05,27.04,27.04,20521.0
2024-12-30 14:30:00,27.04,27.04,27.03,27.03,7112.0,27.04,27.04,27.03,27.03,7112.0
2024-12-30 15:00:00,27.03,27.04,27.03,27.03,13604.0,27.03,27.04,27.03,27.03,13604.0
2024-12-30 15:30:00,27.04,27.04,27.0,27.0,171499.0,27.04,27.04,27.0,27.0,171499.0
2024-12-31 09:30:00,26.53,26.58,26.45,26.5,373930.0,26.53,26.58,26.45,26.5,373930.0
2024-12-31 10:00:00,26.49,26.51,26.48,26.5,62179.0,26.49,26.51,26.48,26.5,62179.0
2024-12-31 10:30:00,26.5,26.52,26.45,26.45,41193.0,26.5,26.52,26.45,26.45,41193.0
2024-12-31 11:00:00,26.45,26.46,26.45,26.45,172427.0,26.45,26.46,26.45,26.45,172427.0
2024-12-31 11:30:00,26.45,26.48,26.45,26.48,100637.0,26.45,26.48,26.45,26.48,100637.0
2024-12-31 12:00:00,26.47,26.48,26.45,26.46,55279.0,26.47,26.48,26.45,26.46,55279.0
2024-12-31 12:30:00,26.45,26.48,26.45,26.47,71543.0,26.45,26.48,26.45,26.47,71543.0
2024-12-31 13:00:00,26.46,26.47,26.45,26.45,28340.0,26.46,26.47,26.45,26.45,28340.0
2024-12-31 13:30:00,26.45,26.46,26.45,26.45,1539.0,26.45,26.46,26.45,26.45,1539.0
2024-12-31 14:00:00,26.45,26.45,26.45,26.45,14977.0,26.45,26.45,26.45,26.45,14977.0
2024-12-31 14:30:00,26.45,26.46,26.45,26.46,8739.0,26.45,26.46,26.45,26.46,8739.0
2024-12-31 15:00:00,26.46,26.47,26.46,26.47,26451.0,26.46,26.47,26.46,26.47,26451.0
2024-12-31 15:30:00,26.48,26.49,26.47,26.47,156238.0,26.48,26.49,26.47,26.47,156238.0
2025-01-02 09:30:00,25.8,25.82,25.74,25.77,249978.0,25.8,25.82,25.74,25.77,249978.0
2025-01-02 10:00:00,25.77,25.8,25.75,25.77,218169.0,25.77,25.8,25.75,25.77,218169.0
2025-01-02 10:30:00,25.77,25.8,25.77,25.77,149130.0,25.77,25.8,25.77,25.77,149130.0
2025-01-02 11:00:00,25.78,25.78,25.74,25.75,55179.0,25.78,25.78,25.74,25.75,55179.0
2025-01-02 11:30:00,25.75,25.75,25.73,25.75,98091.0,25.75,25.75,25.73,25.75,98091.0
2025-01-02 12:00:00,25.74,25.75,25.73,25.73,60733.0,25.74,25.75,25.73,25.73,60733.0
2025-01-02 12:30:00,25.72,25.73,25.71,25.72,90719.0,25.72,25.73,25.71,25.72,90719.0
2025-01-02 13:00:00,25.71,25.71,25.7,25.71,68688.0,25.71,25.71,25.7,25.71,68688.0
2025-01-02 13:30:00,25.7,25.71,25.7,25.71,13526.0,25.7,25.71,25.7,25.71,13526.0
2025-01-02 14:00:00,25.7,25.7,25.7,25.7,5200.0,25.7,25.7,25.7,25.7,5200.0
2025-01-02 14:30:00,25.7,25.71,25.7,25.7,50444.0,25.7,25.71,25.7,25.7,50444.0
2025-01-02 15:00:00,25.7,25.71,25.7,25.7,96490.0,25.7,25.71,25.7,25.7,96490.0
2025-01-02 15:30:00,25.7,25.7,25.68,25.68,155788.0,25.7,25.7,25.68,25.68,155788.0
2025-01-03 09:30:00,25.44,25.44,25.37,25.39,171784.0,25.44,25.44,25.37,25.39,171784.0
2025-01-03 10:00:00,25.38,25.39,25.38,25.38,40398.0,25.38,25.39,25.38,25.38,40398.0
2025-01-03 10:30:00,25.38,25.39,25.38,25.39,30313.0,25.38,25.39,25.38,25.39,30313.0
2025-01-03 11:00:00,25.4,25.41,25.39,25.39,113849.0,25.4,25.41,25.39,25.39,113849.0
2025-01-03 11:30:00,25.39,25.39,25.39,25.39,6599.0,25.39,25.39,25.39,25.39,6599.0
2025-01-03 12:00:00,25.39,25.43,25.39,25.43,102778.0,25.39,25.43,25.39,25.43,102778.0
2025-01-03 12:30:00,25.43,25.43,25.43,25.43,21517.0,25.43,25.43,25.43,25.43,21517.0
2025-01-03 13:00:00,25.43,25.43,25.42,25.43,82094.0,25.43,25.43,25.42,25.43,82094.0
2025-01-03 13:30:00,25.43,25.43,25.41,25.43,42346.0,25.43,25.43,25.41,25.43,42346.0
2025-01-03 14:00:00,25.43,25.43,25.43,25.43,4801.0,25.43,25.43,25.43,25.43,4801.0
2025-01-03 14:30:00,25.43,25.44,25.43,25.43,25049.0,25.43,25.44,25.43,25.43,25049.0
2025-01-03 15:00:00,25.43,25.43,25.43,25.43,26250.0,25.43,25.43,25.43,25.43,26250.0
2025-01-03 15:30:00,25.43,25.44,25.42,25.42,152658.0,25.43,25.44,25.42,25.42,152658.0
2025-01-06 09:30:00,25.68,25.69,25.61,25.68,198593.0,25.68,25.69,25.61,25.68,198593.0
2025-01-06 10:00:00,25.67,25.68,25.64,25.64,80274.0,25.67,25.68,25.64,25.64,80274.0
2025-01-06 10:30:00,25.64,25.64,25.45,25.48,342499.0,25.64,25.64,25.45,25.48,342499.0
2025-01-06 11:00:00,25.49,25.52,25.45,25.47,243283.0,25.49,25.52,25.45,25.47,243283.0
2025-01-06 11:30:00,25.48,25.48,25.45,25.47,147912.0,25.48,25.48,25.45,25.47,147912.0
2025-01-06 12:00:00,25.47,25.47,25.42,25.42,98591.0,25.47,25.47,25.42,25.42,98591.0
2025-01-06 12:30:00,25.41,25.41,25.38,25.41,76618.0,25.41,25.41,25.38,25.41,76618.0
2025-01-06 13:00:00,25.4,25.41,25.38,25.41,76456.0,25.4,25.41,25.38,25.41,76456.0
2025-01-06 13:30:00,25.41,25.43,25.41,25.43,50913.0,25.41,25.43,25.41,25.43,50913.0
2025-01-06 14:00:00,25.43,25.45,25.43,25.45,50578.0,25.43,25.45,25.43,25.45,50578.0
2025-01-06 14:30:00,25.44,25.45,25.43,25.43,87794.0,25.44,25.45,25.43,25.43,87794.0
2025-01-06 15:00:00,25.43,25.43,25.43,25.43,1600.0,25.43,25.43,25.43,25.43,1600.0
2025-01-06 15:30:00,25.43,25.43,25.4,25.4,47400.0,25.43,25.43,25.4,25.4,47400.0
2025-01-07 09:30:00,25.71,25.77,25.71,25.73,84122.0,25.71,25.77,25.71,25.73,84122.0
2025-01-07 10:00:00,25.73,25.73,25.64,25.7,144903.0,25.73,25.73,25.64,25.7,144903.0
2025-01-07 10:30:00,25.69,25.69,25.61,25.63,187007.0,25.69,25.69,25.61,25.63,187007.0
2025-01-07 11:00:00,25.64,25.64,25.63,25.64,75161.0,25.64,25.64,25.63,25.64,75161.0
2025-01-07 11:30:00,25.64,25.66,25.61,25.62,170723.0,25.64,25.66,25.61,25.62,170723.0
2025-01-07 12:00:00,25.63,25.64,25.61,25.63,107044.0,25.63,25.64,25.61,25.63,107044.0
2025-01-07 12:30:00,25.63,25.63,25.61,25.63,69678.0,25.63,25.63,25.61,25.63,69678.0
2025-01-07 13:00:00,25.63,25.63,25.63,25.63,640.0,25.63,25.63,25.63,25.63,640.0
2025-01-07 13:30:00,25.61,25.61,25.6,25.61,39818.0,25.61,25.61,25.6,25.61,39818.0
2025-01-07 14:00:00,25.61,25.61,25.61,25.61,14014.0,25.61,25.61,25.61,25.61,14014.0
2025-01-07 14:30:00,25.6,25.6,25.59,25.6,37250.0,25.6,25.6,25.59,25.6,37250.0
2025-01-07 15:00:00,25.6,25.6,25.58,25.58,67042.0,25.6,25.6,25.58,25.58,67042.0
2025-01-07 15:30:00,25.58,25.6,25.57,25.59,70116.0,25.58,25.6,25.57,25.59,70116.0
2025-01-08 09:30:00,25.48,25.48,25.39,25.45,113205.0,25.48,25.48,25.39,25.45,113205.0
2025-01-08 10:00:00,25.46,25.52,25.46,25.5,79493.0,25.46,25.52,25.46,25.5,79493.0
2025-01-08 10:30:00,25.49,25.51,25.48,25.51,26127.0,25.49,25.51,25.48,25.51,26127.0
2025-01-08 11:00:00,25.52,25.54,25.5,25.53,119831.0,25.52,25.54,25.5,25.53,119831.0
2025-01-08 11:30:00,25.52,25.55,25.52,25.55,27480.0,25.52,25.55,25.52,25.55,27480.0
2025-01-08 12:00:00,25.54,25.54,25.52,25.52,67212.0,25.54,25.54,25.52,25.52,67212.0
2025-01-08 12:30:00,25.52,25.52,25.5,25.52,128726.0,25.52,25.52,25.5,25.52,128726.0
2025-01-08 13:00:00,25.52,25.53,25.5,25.51,7790.0,25.52,25.53,25.5,25.51,7790.0
2025-01-08 13:30:00,25.52,25.52,25.5,25.5,74934.0,25.52,25.52,25.5,25.5,74934.0
2025-01-08 14:00:00,25.5,25.5,25.5,25.5,3770.0,25.5,25.5,25.5,25.5,3770.0
2025-01-08 14:30:00,25.5,25.5,25.5,25.5,1400.0,25.5,25.5,25.5,25.5,1400.0
2025-01-08 15:00:00,25.5,25.51,25.5,25.51,13206.0,25.5,25.51,25.5,25.51,13206.0
2025-01-08 15:30:00,25.52,25.52,25.51,25.51,21639.0,25.52,25.52,25.51,25.51,21639.0
2025-01-10 09:30:00,25.14,25.14,24.95,24.98,689765.0,25.14,25.14,24.95,24.98,689765.0
2025-01-10 10:00:00,24.97,25.05,24.96,25.04,332053.0,24.97,25.05,24.96,25.04,332053.0
2025-01-10 10:30:00,25.04,25.04,25.0,25.02,56367.0,25.04,25.04,25.0,25.02,56367.0
2025-01-10 11:00:00,25.02,25.04,24.98,25.02,590855.0,25.02,25.04,24.98,25.02,590855.0
2025-01-10 11:30:00,25.02,25.02,25.01,25.01,93487.0,25.02,25.02,25.01,25.01,93487.0
2025-01-10 12:00:00,25.0,25.02,25.0,25.01,23265.0,25.0,25.02,25.0,25.01,23265.0
2025-01-10 12:30:00,25.02,25.02,25.0,25.0,62075.0,25.02,25.02,25.0,25.0,62075.0
2025-01-10 13:00:00,25.0,25.02,25.0,25.02,138284.0,25.0,25.02,25.0,25.02,138284.0
2025-01-10 13:30:00,25.02,25.02,25.02,25.02,14535.0,25.02,25.02,25.02,25.02,14535.0
2025-01-10 14:00:00,25.02,25.03,25.02,25.03,54730.0,25.02,25.03,25.02,25.03,54730.0
2025-01-10 14:30:00,25.02,25.02,25.02,25.02,78687.0,25.02,25.02,25.02,25.02,78687.0
2025-01-10 15:00:00,25.02,25.02,25.0,25.0,35342.0,25.02,25.02,25.0,25.0,35342.0
2025-01-10 15:30:00,25.0,25.0,24.97,24.97,388301.0,25.0,25.0,24.97,24.97,388301.0
2025-01-13 09:30:00,25.03,25.14,25.0,25.09,121891.0,25.03,25.14,25.0,25.09,121891.0
2025-01-13 10:00:00,25.08,25.09,25.04,25.04,97274.0,25.08,25.09,25.04,25.04,97274.0
2025-01-13 10:30:00,25.04,25.07,25.04,25.04,50120.0,25.04,25.07,25.04,25.04,50120.0
2025-01-13 11:00:00,25.04,25.04,25.02,25.02,166861.0,25.04,25.04,25.02,25.02,166861.0
2025-01-13 11:30:00,25.02,25.02,24.99,24.99,56706.0,25.02,25.02,24.99,24.99,56706.0
2025-01-13 12:00:00,24.99,24.99,24.98,24.98,189853.0,24.99,24.99,24.98,24.98,189853.0
2025-01-13 12:30:00,24.98,25.01,24.98,25.01,140917.0,24.98,25.01,24.98,25.01,140917.0
2025-01-13 13:00:00,25.02,25.05,25.0,25.04,149856.0,25.02,25.05,25.0,25.04,149856.0
2025-01-13 13:30:00,25.04,25.05,25.02,25.02,71433.0,25.04,25.05,25.02,25.02,71433.0
2025-01-13 14:00:00,25.01,25.02,25.01,25.02,54412.0,25.01,25.02,25.01,25.02,54412.0
2025-01-13 14:30:00,25.02,25.02,25.02,25.02,23357.0,25.02,25.02,25.02,25.02,23357.0
2025-01-13 15:00:00,25.01,25.02,25.01,25.01,81172.0,25.01,25.02,25.01,25.01,81172.0
2025-01-13 15:30:00,25.02,25.02,25.01,25.02,114807.0,25.02,25.02,25.01,25.02,114807.0
2025-01-14 09:30:00,25.71,25.75,25.69,25.69,238774.0,25.71,25.75,25.69,25.69,238774.0
2025-01-14 10:00:00,25.7,25.71,25.69,25.69,49239.0,25.7,25.71,25.69,25.69,49239.0
2025-01-14 10:30:00,25.7,25.73,25.7,25.73,168891.0,25.7,25.73,25.7,25.73,168891.0
2025-01-14 11:00:00,25.72,25.74,25.71,25.71,85435.0,25.72,25.74,25.71,25.71,85435.0
2025-01-14 11:30:00,25.71,25.71,25.7,25.71,31185.0,25.71,25.71,25.7,25.71,31185.0
2025-01-14 12:00:00,25.7,25.71,25.7,25.7,187294.0,25.7,25.71,25.7,25.7,187294.0
2025-01-14 12:30:00,25.7,25.71,25.7,25.71,15266.0,25.7,25.71,25.7,25.71,15266.0
2025-01-14 13:00:00,25.71,25.71,25.7,25.7,38869.0,25.71,25.71,25.7,25.7,38869.0
2025-01-14 13:30:00,25.7,25.72,25.7,25.71,39067.0,25.7,25.72,25.7,25.71,39067.0
2025-01-14 14:00:00,25.71,25.73,25.7,25.73,68868.0,25.71,25.73,25.7,25.73,68868.0
2025-01-14 14:30:00,25.73,25.73,25.72,25.72,42689.0,25.73,25.73,25.72,25.72,42689.0
2025-01-14 15:00:00,25.73,25.73,25.71,25.71,46861.0,25.73,25.73,25.71,25.71,46861.0
2025-01-14 15:30:00,25.71,25.72,25.7,25.72,166832.0,25.71,25.72,25.7,25.72,166832.0
2025-01-15 09:30:00,25.76,25.76,25.67,25.69,78096.0,25.76,25.76,25.67,25.69,78096.0
2025-01-15 10:00:00,25.69,25.71,25.66,25.71,100717.0,25.69,25.71,25.66,25.71,100717.0
2025-01-15 10:30:00,25.71,25.71,25.66,25.66,63226.0,25.71,25.71,25.66,25.66,63226.0
2025-01-15 11:00:00,25.65,25.66,25.63,25.65,32735.0,25.65,25.66,25.63,25.65,32735.0
2025-01-15 11:30:00,25.65,25.65,25.63,25.64,346577.0,25.65,25.65,25.63,25.64,346577.0
2025-01-15 12:00:00,25.64,25.66,25.64,25.66,35152.0,25.64,25.66,25.64,25.66,35152.0
2025-01-15 12:30:00,25.67,25.68,25.66,25.67,36099.0,25.67,25.68,25.66,25.67,36099.0
2025-01-15 13:00:00,25.67,25.69,25.67,25.69,45614.0,25.67,25.69,25.67,25.69,45614.0
2025-01-15 13:30:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2025-01-15 14:00:00,25.7,25.7,25.7,25.7,4512.0,25.7,25.7,25.7,25.7,4512.0
2025-01-15 14:30:00,25.7,25.71,25.7,25.71,34479.0,25.7,25.71,25.7,25.71,34479.0
2025-01-15 15:00:00,25.71,25.72,25.71,25.71,6257.0,25.71,25.72,25.71,25.71,6257.0
2025-01-15 15:30:00,25.71,25.75,25.71,25.74,553943.0,25.71,25.75,25.71,25.74,553943.0
2025-01-16 09:30:00,25.62,25.63,25.6,25.6,72882.0,25.62,25.63,25.6,25.6,72882.0
2025-01-16 10:00:00,25.59,25.63,25.59,25.63,67429.0,25.59,25.63,25.59,25.63,67429.0
2025-01-16 10:30:00,25.63,25.63,25.61,25.61,127677.0,25.63,25.63,25.61,25.61,127677.0
2025-01-16 11:00:00,25.61,25.63,25.59,25.59,98627.0,25.61,25.63,25.59,25.59,98627.0
2025-01-16 11:30:00,25.6,25.61,25.59,25.6,75401.0,25.6,25.61,25.59,25.6,75401.0
2025-01-16 12:00:00,25.6,25.65,25.6,25.65,114459.0,25.6,25.65,25.6,25.65,114459.0
2025-01-16 12:30:00,25.64,25.64,25.63,25.63,23690.0,25.64,25.64,25.63,25.63,23690.0
2025-01-16 13:00:00,25.63,25.63,25.62,25.62,15430.0,25.63,25.63,25.62,25.62,15430.0
2025-01-16 13:30:00,25.61,25.61,25.61,25.61,27617.0,25.61,25.61,25.61,25.61,27617.0
2025-01-16 14:00:00,25.61,25.61,25.61,25.61,6474.0,25.61,25.61,25.61,25.61,6474.0
2025-01-16 14:30:00,25.61,25.62,25.61,25.62,22471.0,25.61,25.62,25.61,25.62,22471.0
2025-01-16 15:00:00,25.61,25.61,25.61,25.61,300.0,25.61,25.61,25.61,25.61,300.0
2025-01-16 15:30:00,25.61,25.63,25.6,25.6,53349.0,25.61,25.63,25.6,25.6,53349.0
2025-01-17 09:30:00,25.74,26.07,25.73,26.06,1026108.0,25.74,26.07,25.73,26.06,1026108.0
2025-01-17 10:00:00,26.05,26.13,25.96,26.0,801525.0,26.05,26.13,25.96,26.0,801525.0
2025-01-17 10:30:00,26.0,26.09,25.95,26.09,407911.0,26.0,26.09,25.95,26.09,407911.0
2025-01-17 11:00:00,26.09,26.09,26.01,26.01,377656.0,26.09,26.09,26.01,26.01,377656.0
2025-01-17 11:30:00,25.99,26.08,25.99,26.05,347639.0,25.99,26.08,25.99,26.05,347639.0
2025-01-17 12:00:00,26.05,26.05,26.02,26.02,58526.0,26.05,26.05,26.02,26.02,58526.0
2025-01-17 12:30:00,26.02,26.02,25.98,25.98,28721.0,26.02,26.02,25.98,25.98,28721.0
2025-01-17 13:00:00,25.98,25.98,25.95,25.97,45982.0,25.98,25.98,25.95,25.97,45982.0
2025-01-17 13:30:00,25.97,25.98,25.96,25.96,54039.0,25.97,25.98,25.96,25.96,54039.0
2025-01-17 14:00:00,25.97,25.97,25.95,25.95,72202.0,25.97,25.97,25.95,25.95,72202.0
2025-01-17 14:30:00,25.95,25.97,25.94,25.94,133656.0,25.95,25.97,25.94,25.94,133656.0
2025-01-17 15:00:00,25.93,25.94,25.93,25.93,33084.0,25.93,25.94,25.93,25.93,33084.0
2025-01-17 15:30:00,25.93,25.95,25.91,25.94,315004.0,25.93,25.95,25.91,25.94,315004.0
2025-01-21 09:30:00,26.08,26.11,25.98,26.0,271748.0,26.08,26.11,25.98,26.0,271748.0
2025-01-21 10:00:00,26.01,26.04,26.0,26.04,27569.0,26.01,26.04,26.0,26.04,27569.0
2025-01-21 10:30:00,26.04,26.09,26.03,26.07,184911.0,26.04,26.09,26.03,26.07,184911.0
2025-01-21 11:00:00,26.07,26.15,26.07,26.15,38033.0,26.07,26.15,26.07,26.15,38033.0
2025-01-21 11:30:00,26.15,26.18,26.14,26.17,226493.0,26.15,26.18,26.14,26.17,226493.0
2025-01-21 12:00:00,26.17,26.18,26.17,26.18,85471.0,26.17,26.18,26.17,26.18,85471.0
2025-01-21 12:30:00,26.18,26.18,26.16,26.16,92172.0,26.18,26.18,26.16,26.16,92172.0
2025-01-21 13:00:00,26.16,26.17,26.16,26.17,62362.0,26.16,26.17,26.16,26.17,62362.0
2025-01-21 13:30:00,26.17,26.18,26.16,26.16,18757.0,26.17,26.18,26.16,26.16,18757.0
2025-01-21 14:00:00,26.16,26.16,26.14,26.14,9878.0,26.16,26.16,26.14,26.14,9878.0
2025-01-21 14:30:00,26.14,26.14,26.11,26.13,53347.0,26.14,26.14,26.11,26.13,53347.0
2025-01-21 15:00:00,26.13,26.13,26.12,26.13,1193.0,26.13,26.13,26.12,26.13,1193.0
2025-01-21 15:30:00,26.13,26.14,26.11,26.14,157026.0,26.13,26.14,26.11,26.14,157026.0
2025-01-22 09:30:00,26.07,26.07,25.97,26.02,181592.0,26.07,26.07,25.97,26.02,181592.0
2025-01-22 10:00:00,26.02,26.07,26.02,26.05,77744.0,26.02,26.07,26.02,26.05,77744.0
2025-01-22 10:30:00,26.04,26.05,26.01,26.02,45544.0,26.04,26.05,26.01,26.02,45544.0
2025-01-22 11:00:00,26.01,26.01,25.98,26.0,111198.0,26.01,26.01,25.98,26.0,111198.0
2025-01-22 11:30:00,26.0,26.02,26.0,26.02,156814.0,26.0,26.02,26.0,26.02,156814.0
2025-01-22 12:00:00,26.02,26.02,26.0,26.02,23904.0,26.02,26.02,26.0,26.02,23904.0
2025-01-22 12:30:00,26.02,26.02,26.0,26.02,34465.0,26.02,26.02,26.0,26.02,34465.0
2025-01-22 13:00:00,26.03,26.05,26.02,26.05,73077.0,26.03,26.05,26.02,26.05,73077.0
2025-01-22 13:30:00,26.06,26.07,26.04,26.04,18624.0,26.06,26.07,26.04,26.04,18624.0
2025-01-22 14:00:00,26.04,26.05,26.04,26.05,9386.0,26.04,26.05,26.04,26.05,9386.0
2025-01-22 14:30:00,26.04,26.04,26.02,26.04,53617.0,26.04,26.04,26.02,26.04,53617.0
2025-01-22 15:00:00,26.04,26.04,26.03,26.04,1744.0,26.04,26.04,26.03,26.04,1744.0
2025-01-22 15:30:00,26.04,26.04,26.02,26.04,323011.0,26.04,26.04,26.02,26.04,323011.0
2025-01-23 09:30:00,25.93,25.98,25.92,25.95,98241.0,25.93,25.98,25.92,25.95,98241.0
2025-01-23 10:00:00,25.96,25.96,25.93,25.95,67421.0,25.96,25.96,25.93,25.95,67421.0
2025-01-23 10:30:00,25.95,25.96,25.94,25.94,23249.0,25.95,25.96,25.94,25.94,23249.0
2025-01-23 11:00:00,25.93,25.97,25.91,25.97,259115.0,25.93,25.97,25.91,25.97,259115.0
2025-01-23 11:30:00,25.98,26.04,25.98,26.0,137154.0,25.98,26.04,25.98,26.0,137154.0
2025-01-23 12:00:00,26.01,26.01,25.98,25.98,37493.0,26.01,26.01,25.98,25.98,37493.0
2025-01-23 12:30:00,25.98,26.02,25.98,26.02,75789.0,25.98,26.02,25.98,26.02,75789.0
2025-01-23 13:00:00,26.02,26.04,26.0,26.01,38115.0,26.02,26.04,26.0,26.01,38115.0
2025-01-23 13:30:00,26.0,26.0,26.0,26.0,5706.0,26.0,26.0,26.0,26.0,5706.0
2025-01-23 14:00:00,26.01,26.02,26.0,26.02,12397.0,26.01,26.02,26.0,26.02,12397.0
2025-01-23 14:30:00,26.02,26.02,26.02,26.02,10400.0,26.02,26.02,26.02,26.02,10400.0
2025-01-23 15:00:00,26.01,26.03,26.0,26.03,26566.0,26.01,26.03,26.0,26.03,26566.0
2025-01-23 15:30:00,26.02,26.04,26.02,26.04,90962.0,26.02,26.04,26.02,26.04,90962.0
2025-01-24 09:30:00,26.26,26.3,26.25,26.26,202139.0,26.26,26.3,26.25,26.26,202139.0
2025-01-24 10:00:00,26.25,26.3,26.25,26.3,144996.0,26.25,26.3,26.25,26.3,144996.0
2025-01-24 10:30:00,26.31,26.35,26.31,26.35,41534.0,26.31,26.35,26.31,26.35,41534.0
2025-01-24 11:00:00,26.36,26.41,26.36,26.4,124050.0,26.36,26.41,26.36,26.4,124050.0
2025-01-24 11:30:00,26.41,26.43,26.39,26.39,100927.0,26.41,26.43,26.39,26.39,100927.0
2025-01-24 12:00:00,26.4,26.42,26.4,26.4,27247.0,26.4,26.42,26.4,26.4,27247.0
2025-01-24 12:30:00,26.4,26.43,26.4,26.41,66598.0,26.4,26.43,26.4,26.41,66598.0
2025-01-24 13:00:00,26.41,26.41,26.39,26.39,61464.0,26.41,26.41,26.39,26.39,61464.0
2025-01-24 13:30:00,26.39,26.41,26.39,26.39,56671.0,26.39,26.41,26.39,26.39,56671.0
2025-01-24 14:00:00,26.39,26.41,26.39,26.39,31776.0,26.39,26.41,26.39,26.39,31776.0
2025-01-24 14:30:00,26.39,26.41,26.39,26.41,22791.0,26.39,26.41,26.39,26.41,22791.0
2025-01-24 15:00:00,26.41,26.42,26.41,26.41,30898.0,26.41,26.42,26.41,26.41,30898.0
2025-01-24 15:30:00,26.41,26.43,26.41,26.41,163287.0,26.41,26.43,26.41,26.41,163287.0
2025-01-27 09:30:00,26.33,26.38,26.25,26.31,162319.0,26.33,26.38,26.25,26.31,162319.0
2025-01-27 10:00:00,26.3,26.3,26.23,26.27,112181.0,26.3,26.3,26.23,26.27,112181.0
2025-01-27 10:30:00,26.26,26.31,26.26,26.31,131120.0,26.26,26.31,26.26,26.31,131120.0
2025-01-27 11:00:00,26.3,26.38,26.3,26.38,185681.0,26.3,26.38,26.3,26.38,185681.0
2025-01-27 11:30:00,26.37,26.37,26.33,26.33,82306.0,26.37,26.37,26.33,26.33,82306.0
2025-01-27 12:00:00,26.34,26.37,26.32,26.36,81891.0,26.34,26.37,26.32,26.36,81891.0
2025-01-27 12:30:00,26.35,26.35,26.31,26.31,45411.0,26.35,26.35,26.31,26.31,45411.0
2025-01-27 13:00:00,26.3,26.35,26.3,26.33,87763.0,26.3,26.35,26.3,26.33,87763.0
2025-01-27 13:30:00,26.3,26.33,26.3,26.31,43785.0,26.3,26.33,26.3,26.31,43785.0
2025-01-27 14:00:00,26.31,26.31,26.3,26.3,26244.0,26.31,26.31,26.3,26.3,26244.0
2025-01-27 14:30:00,26.3,26.3,26.3,26.3,87289.0,26.3,26.3,26.3,26.3,87289.0
2025-01-27 15:00:00,26.29,26.3,26.29,26.3,15421.0,26.29,26.3,26.29,26.3,15421.0
2025-01-27 15:30:00,26.3,26.32,26.29,26.32,180650.0,26.3,26.32,26.29,26.32,180650.0
2025-01-28 09:30:00,26.26,26.28,26.16,26.2,82671.0,26.26,26.28,26.16,26.2,82671.0
2025-01-28 10:00:00,26.2,26.2,26.16,26.18,52082.0,26.2,26.2,26.16,26.18,52082.0
2025-01-28 10:30:00,26.18,26.19,26.13,26.13,126881.0,26.18,26.19,26.13,26.13,126881.0
2025-01-28 11:00:00,26.13,26.14,26.11,26.11,39740.0,26.13,26.14,26.11,26.11,39740.0
2025-01-28 11:30:00,26.12,26.13,26.11,26.13,45854.0,26.12,26.13,26.11,26.13,45854.0
2025-01-28 12:00:00,26.12,26.14,26.12,26.14,44788.0,26.12,26.14,26.12,26.14,44788.0
2025-01-28 12:30:00,26.16,26.18,26.16,26.17,33800.0,26.16,26.18,26.16,26.17,33800.0
2025-01-28 13:00:00,26.16,26.16,26.14,26.14,31637.0,26.16,26.16,26.14,26.14,31637.0
2025-01-28 13:30:00,26.15,26.16,26.14,26.14,39752.0,26.15,26.16,26.14,26.14,39752.0
2025-01-28 14:00:00,26.14,26.14,26.11,26.11,34405.0,26.14,26.14,26.11,26.11,34405.0
2025-01-28 14:30:00,26.11,26.18,26.11,26.18,164620.0,26.11,26.18,26.11,26.18,164620.0
2025-01-28 15:00:00,26.18,26.24,26.18,26.23,153095.0,26.18,26.24,26.18,26.23,153095.0
2025-01-28 15:30:00,26.23,26.25,26.2,26.22,762796.0,26.23,26.25,26.2,26.22,762796.0
2025-01-29 09:30:00,26.45,26.48,26.31,26.4,193210.0,26.45,26.48,26.31,26.4,193210.0
2025-01-29 10:00:00,26.39,26.43,26.38,26.38,77765.0,26.39,26.43,26.38,26.38,77765.0
2025-01-29 10:30:00,26.37,26.44,26.36,26.44,77920.0,26.37,26.44,26.36,26.44,77920.0
2025-01-29 11:00:00,26.45,26.46,26.38,26.38,92015.0,26.45,26.46,26.38,26.38,92015.0
2025-01-29 11:30:00,26.37,26.38,26.31,26.33,53153.0,26.37,26.38,26.31,26.33,53153.0
2025-01-29 12:00:00,26.32,26.34,26.29,26.29,109282.0,26.32,26.34,26.29,26.29,109282.0
2025-01-29 12:30:00,26.3,26.34,26.3,26.33,41038.0,26.3,26.34,26.3,26.33,41038.0
2025-01-29 13:00:00,26.32,26.32,26.27,26.31,90366.0,26.32,26.32,26.27,26.31,90366.0
2025-01-29 13:30:00,26.3,26.31,26.29,26.3,58319.0,26.3,26.31,26.29,26.3,58319.0
2025-01-29 14:00:00,26.3,26.3,26.27,26.28,38775.0,26.3,26.3,26.27,26.28,38775.0
2025-01-29 14:30:00,26.27,26.33,26.27,26.33,41569.0,26.27,26.33,26.27,26.33,41569.0
2025-01-29 15:00:00,26.31,26.34,26.3,26.33,104252.0,26.31,26.34,26.3,26.33,104252.0
2025-01-29 15:30:00,26.32,26.33,26.27,26.27,337138.0,26.32,26.33,26.27,26.27,337138.0
2025-01-30 09:30:00,26.25,26.31,26.25,26.3,72886.0,26.25,26.31,26.25,26.3,72886.0
2025-01-30 10:00:00,26.31,26.39,26.31,26.36,226240.0,26.31,26.39,26.31,26.36,226240.0
2025-01-30 10:30:00,26.37,26.43,26.37,26.41,117796.0,26.37,26.43,26.37,26.41,117796.0
2025-01-30 11:00:00,26.41,26.44,26.4,26.44,29882.0,26.41,26.44,26.4,26.44,29882.0
2025-01-30 11:30:00,26.44,26.45,26.43,26.44,172943.0,26.44,26.45,26.43,26.44,172943.0
2025-01-30 12:00:00,26.43,26.43,26.35,26.35,70253.0,26.43,26.43,26.35,26.35,70253.0
2025-01-30 12:30:00,26.36,26.38,26.35,26.35,65698.0,26.36,26.38,26.35,26.35,65698.0
2025-01-30 13:00:00,26.35,26.37,26.35,26.37,14176.0,26.35,26.37,26.35,26.37,14176.0
2025-01-30 13:30:00,26.37,26.4,26.36,26.39,29182.0,26.37,26.4,26.36,26.39,29182.0
2025-01-30 14:00:00,26.4,26.41,26.39,26.4,36884.0,26.4,26.41,26.39,26.4,36884.0
2025-01-30 14:30:00,26.4,26.43,26.4,26.43,100563.0,26.4,26.43,26.4,26.43,100563.0
2025-01-30 15:00:00,26.42,26.45,26.42,26.45,75233.0,26.42,26.45,26.42,26.45,75233.0
2025-01-30 15:30:00,26.45,26.45,26.29,26.34,629551.0,26.45,26.45,26.29,26.34,629551.0
2025-01-31 09:30:00,26.39,26.41,26.27,26.28,182197.0,26.39,26.41,26.27,26.28,182197.0
2025-01-31 10:00:00,26.27,26.27,26.21,26.24,424745.0,26.27,26.27,26.21,26.24,424745.0
2025-01-31 10:30:00,26.23,26.27,26.23,26.24,191676.0,26.23,26.27,26.23,26.24,191676.0
2025-01-31 11:00:00,26.23,26.27,26.21,26.25,229804.0,26.23,26.27,26.21,26.25,229804.0
2025-01-31 11:30:00,26.26,26.3,26.26,26.3,113833.0,26.26,26.3,26.26,26.3,113833.0
2025-01-31 12:00:00,26.31,26.39,26.3,26.35,225271.0,26.31,26.39,26.3,26.35,225271.0
2025-01-31 12:30:00,26.34,26.36,26.3,26.3,46962.0,26.34,26.36,26.3,26.3,46962.0
2025-01-31 13:00:00,26.3,26.3,26.02,26.04,611114.0,26.3,26.3,26.02,26.04,611114.0
2025-01-31 13:30:00,26.03,26.11,25.99,26.01,265433.0,26.03,26.11,25.99,26.01,265433.0
2025-01-31 14:00:00,26.02,26.05,25.98,26.02,277761.0,26.02,26.05,25.98,26.02,277761.0
2025-01-31 14:30:00,26.03,26.06,26.0,26.04,140325.0,26.03,26.06,26.0,26.04,140325.0
2025-01-31 15:00:00,26.03,26.03,26.0,26.0,70746.0,26.03,26.03,26.0,26.0,70746.0
2025-01-31 15:30:00,26.0,26.07,25.98,26.01,329152.0,26.0,26.07,25.98,26.01,329152.0
2025-02-03 09:30:00,25.68,25.85,25.65,25.8,182569.0,25.68,25.85,25.65,25.8,182569.0
2025-02-03 10:00:00,25.8,26.01,25.77,26.0,354331.0,25.8,26.01,25.77,26.0,354331.0
2025-02-03 10:30:00,26.0,26.02,25.93,25.95,322469.0,26.0,26.02,25.93,25.95,322469.0
2025-02-03 11:00:00,25.94,26.0,25.89,25.97,276488.0,25.94,26.0,25.89,25.97,276488.0
2025-02-03 11:30:00,25.98,26.0,25.91,25.91,262224.0,25.98,26.0,25.91,25.91,262224.0
2025-02-03 12:00:00,25.91,25.95,25.9,25.94,126206.0,25.91,25.95,25.9,25.94,126206.0
2025-02-03 12:30:00,25.93,25.95,25.81,25.87,687732.0,25.93,25.95,25.81,25.87,687732.0
2025-02-03 13:00:00,25.86,25.95,25.85,25.9,223885.0,25.86,25.95,25.85,25.9,223885.0
2025-02-03 13:30:00,25.89,25.91,25.88,25.88,125287.0,25.89,25.91,25.88,25.88,125287.0
2025-02-03 14:00:00,25.87,25.96,25.87,25.95,97004.0,25.87,25.96,25.87,25.95,97004.0
2025-02-03 14:30:00,25.95,25.96,25.94,25.95,155846.0,25.95,25.96,25.94,25.95,155846.0
2025-02-03 15:00:00,25.95,25.95,25.95,25.95,25024.0,25.95,25.95,25.95,25.95,25024.0
2025-02-03 15:30:00,25.95,25.98,25.94,25.96,175755.0,25.95,25.98,25.94,25.96,175755.0
2025-02-04 09:30:00,26.23,26.32,26.2,26.29,219813.0,26.23,26.32,26.2,26.29,219813.0
2025-02-04 10:00:00,26.3,26.38,26.27,26.38,148874.0,26.3,26.38,26.27,26.38,148874.0
2025-02-04 10:30:00,26.37,26.41,26.35,26.4,313104.0,26.37,26.41,26.35,26.4,313104.0
2025-02-04 11:00:00,26.39,26.42,26.38,26.4,75777.0,26.39,26.42,26.38,26.4,75777.0
2025-02-04 11:30:00,26.4,26.4,26.39,26.39,170078.0,26.4,26.4,26.39,26.39,170078.0
2025-02-04 12:00:00,26.39,26.39,26.32,26.33,436440.0,26.39,26.39,26.32,26.33,436440.0
2025-02-04 12:30:00,26.34,26.36,26.33,26.36,91495.0,26.34,26.36,26.33,26.36,91495.0
2025-02-04 13:00:00,26.36,26.39,26.36,26.39,36822.0,26.36,26.39,26.36,26.39,36822.0
2025-02-04 13:30:00,26.39,26.39,26.38,26.38,94615.0,26.39,26.39,26.38,26.38,94615.0
2025-02-04 14:00:00,26.38,26.39,26.37,26.37,34864.0,26.38,26.39,26.37,26.37,34864.0
2025-02-04 14:30:00,26.37,26.38,26.34,26.36,179103.0,26.37,26.38,26.34,26.36,179103.0
2025-02-04 15:00:00,26.36,26.38,26.34,26.34,66116.0,26.36,26.38,26.34,26.34,66116.0
2025-02-04 15:30:00,26.35,26.36,26.34,26.35,122424.0,26.35,26.36,26.34,26.35,122424.0
2025-02-05 09:30:00,25.94,25.94,25.89,25.89,63052.0,25.94,25.94,25.89,25.89,63052.0
2025-02-05 10:00:00,25.89,25.94,25.86,25.92,99312.0,25.89,25.94,25.86,25.92,99312.0
2025-02-05 10:30:00,25.93,25.95,25.91,25.93,118220.0,25.93,25.95,25.91,25.93,118220.0
2025-02-05 11:00:00,25.93,25.93,25.89,25.92,202559.0,25.93,25.93,25.89,25.92,202559.0
2025-02-05 11:30:00,25.92,25.93,25.88,25.9,64311.0,25.92,25.93,25.88,25.9,64311.0
2025-02-05 12:00:00,25.91,25.91,25.89,25.89,15713.0,25.91,25.91,25.89,25.89,15713.0
2025-02-05 12:30:00,25.9,25.91,25.9,25.91,9103.0,25.9,25.91,25.9,25.91,9103.0
2025-02-05 13:00:00,25.9,25.91,25.9,25.91,47049.0,25.9,25.91,25.9,25.91,47049.0
2025-02-05 13:30:00,25.91,25.91,25.91,25.91,24514.0,25.91,25.91,25.91,25.91,24514.0
2025-02-05 14:00:00,25.91,25.91,25.89,25.89,15217.0,25.91,25.91,25.89,25.89,15217.0
2025-02-05 14:30:00,25.89,25.89,25.89,25.89,8661.0,25.89,25.89,25.89,25.89,8661.0
2025-02-05 15:00:00,25.89,25.89,25.86,25.86,79412.0,25.89,25.89,25.86,25.86,79412.0
2025-02-05 15:30:00,25.86,25.86,25.84,25.86,353968.0,25.86,25.86,25.84,25.86,353968.0
2025-02-06 09:30:00,26.14,26.16,26.08,26.08,191664.0,26.14,26.16,26.08,26.08,191664.0
2025-02-06 10:00:00,26.08,26.13,26.07,26.13,171276.0,26.08,26.13,26.07,26.13,171276.0
2025-02-06 10:30:00,26.13,26.14,26.1,26.11,222416.0,26.13,26.14,26.1,26.11,222416.0
2025-02-06 11:00:00,26.11,26.13,26.11,26.11,141658.0,26.11,26.13,26.11,26.11,141658.0
2025-02-06 11:30:00,26.11,26.11,26.07,26.07,147509.0,26.11,26.11,26.07,26.07,147509.0
2025-02-06 12:00:00,26.07,26.07,26.06,26.07,98715.0,26.07,26.07,26.06,26.07,98715.0
2025-02-06 12:30:00,26.07,26.09,26.07,26.09,285536.0,26.07,26.09,26.07,26.09,285536.0
2025-02-06 13:00:00,26.09,26.1,26.09,26.09,114851.0,26.09,26.1,26.09,26.09,114851.0
2025-02-06 13:30:00,26.09,26.11,26.08,26.08,92932.0,26.09,26.11,26.08,26.08,92932.0
2025-02-06 14:00:00,26.09,26.09,26.09,26.09,54346.0,26.09,26.09,26.09,26.09,54346.0
2025-02-06 14:30:00,26.08,26.08,26.07,26.07,5315.0,26.08,26.08,26.07,26.07,5315.0
2025-02-06 15:00:00,26.08,26.09,26.08,26.09,12540.0,26.08,26.09,26.08,26.09,12540.0
2025-02-06 15:30:00,26.09,26.1,26.09,26.09,30399.0,26.09,26.1,26.09,26.09,30399.0
2025-02-07 09:30:00,26.52,26.68,26.51,26.66,220235.0,26.52,26.68,26.51,26.66,220235.0
2025-02-07 10:00:00,26.63,26.64,26.59,26.6,83670.0,26.63,26.64,26.59,26.6,83670.0
2025-02-07 10:30:00,26.6,26.64,26.39,26.45,538737.0,26.6,26.64,26.39,26.45,538737.0
2025-02-07 11:00:00,26.44,26.5,26.38,26.45,453785.0,26.44,26.5,26.38,26.45,453785.0
2025-02-07 11:30:00,26.46,26.48,26.45,26.45,217845.0,26.46,26.48,26.45,26.45,217845.0
2025-02-07 12:00:00,26.46,26.54,26.45,26.48,349688.0,26.46,26.54,26.45,26.48,349688.0
2025-02-07 12:30:00,26.47,26.5,26.47,26.5,59263.0,26.47,26.5,26.47,26.5,59263.0
2025-02-07 13:00:00,26.49,26.5,26.49,26.49,14431.0,26.49,26.5,26.49,26.49,14431.0
2025-02-07 13:30:00,26.49,26.49,26.45,26.46,21184.0,26.49,26.49,26.45,26.46,21184.0
2025-02-07 14:00:00,26.46,26.48,26.46,26.46,12431.0,26.46,26.48,26.46,26.46,12431.0
2025-02-07 14:30:00,26.45,26.46,26.45,26.46,17655.0,26.45,26.46,26.45,26.46,17655.0
2025-02-07 15:00:00,26.46,26.46,26.45,26.45,16409.0,26.46,26.46,26.45,26.45,16409.0
2025-02-07 15:30:00,26.45,26.45,26.43,26.45,292225.0,26.45,26.45,26.43,26.45,292225.0
2025-02-10 09:30:00,26.52,26.52,26.42,26.45,253970.0,26.52,26.52,26.42,26.45,253970.0
2025-02-10 10:00:00,26.45,26.54,26.45,26.54,129176.0,26.45,26.54,26.45,26.54,129176.0
2025-02-10 10:30:00,26.54,26.54,26.5,26.52,90128.0,26.54,26.54,26.5,26.52,90128.0
2025-02-10 11:00:00,26.52,26.53,26.51,26.53,327740.0,26.52,26.53,26.51,26.53,327740.0
2025-02-10 11:30:00,26.53,26.53,26.5,26.51,83909.0,26.53,26.53,26.5,26.51,83909.0
2025-02-10 12:00:00,26.52,26.55,26.51,26.51,178052.0,26.52,26.55,26.51,26.51,178052.0
2025-02-10 12:30:00,26.51,26.51,26.5,26.51,42454.0,26.51,26.51,26.5,26.51,42454.0
2025-02-10 13:00:00,26.5,26.51,26.5,26.51,32912.0,26.5,26.51,26.5,26.51,32912.0
2025-02-10 13:30:00,26.52,26.52,26.51,26.52,23228.0,26.52,26.52,26.51,26.52,23228.0
2025-02-10 14:00:00,26.52,26.52,26.52,26.52,25767.0,26.52,26.52,26.52,26.52,25767.0
2025-02-10 14:30:00,26.52,26.54,26.52,26.54,29362.0,26.52,26.54,26.52,26.54,29362.0
2025-02-10 15:00:00,26.54,26.57,26.54,26.56,93966.0,26.54,26.57,26.54,26.56,93966.0
2025-02-10 15:30:00,26.57,26.61,26.55,26.6,192665.0,26.57,26.61,26.55,26.6,192665.0
2025-02-11 09:30:00,26.4,26.44,26.36,26.43,217922.0,26.4,26.44,26.36,26.43,217922.0
2025-02-11 10:00:00,26.44,26.46,26.44,26.46,52369.0,26.44,26.46,26.44,26.46,52369.0
2025-02-11 10:30:00,26.46,26.48,26.46,26.46,35317.0,26.46,26.48,26.46,26.46,35317.0
2025-02-11 11:00:00,26.46,26.48,26.44,26.45,131183.0,26.46,26.48,26.44,26.45,131183.0
2025-02-11 11:30:00,26.44,26.44,26.41,26.41,107302.0,26.44,26.44,26.41,26.41,107302.0
2025-02-11 12:00:00,26.41,26.41,26.41,26.41,49485.0,26.41,26.41,26.41,26.41,49485.0
2025-02-11 12:30:00,26.41,26.41,26.39,26.4,58305.0,26.41,26.41,26.39,26.4,58305.0
2025-02-11 13:00:00,26.4,26.41,26.4,26.41,16855.0,26.4,26.41,26.4,26.41,16855.0
2025-02-11 13:30:00,26.42,26.45,26.42,26.43,205069.0,26.42,26.45,26.42,26.43,205069.0
2025-02-11 14:00:00,26.43,26.44,26.43,26.43,12484.0,26.43,26.44,26.43,26.43,12484.0
2025-02-11 14:30:00,26.43,26.46,26.43,26.44,98130.0,26.43,26.46,26.43,26.44,98130.0
2025-02-11 15:00:00,26.43,26.43,26.43,26.43,1939.0,26.43,26.43,26.43,26.43,1939.0
2025-02-11 15:30:00,26.43,26.44,26.41,26.41,101987.0,26.43,26.44,26.41,26.41,101987.0
2025-02-12 09:30:00,26.63,26.66,26.52,26.59,262272.0,26.63,26.66,26.52,26.59,262272.0
2025-02-12 10:00:00,26.59,26.61,26.55,26.61,555810.0,26.59,26.61,26.55,26.61,555810.0
2025-02-12 10:30:00,26.61,26.68,26.61,26.66,293071.0,26.61,26.68,26.61,26.66,293071.0
2025-02-12 11:00:00,26.66,26.68,26.64,26.68,108848.0,26.66,26.68,26.64,26.68,108848.0
2025-02-12 11:30:00,26.67,26.7,26.66,26.7,40061.0,26.67,26.7,26.66,26.7,40061.0
2025-02-12 12:00:00,26.7,26.79,26.7,26.77,176986.0,26.7,26.79,26.7,26.77,176986.0
2025-02-12 12:30:00,26.77,26.79,26.75,26.77,88918.0,26.77,26.79,26.75,26.77,88918.0
2025-02-12 13:00:00,26.76,26.8,26.76,26.8,269854.0,26.76,26.8,26.76,26.8,269854.0
2025-02-12 13:30:00,26.79,26.79,26.76,26.76,65907.0,26.79,26.79,26.76,26.76,65907.0
2025-02-12 14:00:00,26.76,26.76,26.71,26.71,50010.0,26.76,26.76,26.71,26.71,50010.0
2025-02-12 14:30:00,26.72,26.73,26.72,26.73,22627.0,26.72,26.73,26.72,26.73,22627.0
2025-02-12 15:00:00,26.73,26.75,26.73,26.73,125120.0,26.73,26.75,26.73,26.73,125120.0
2025-02-12 15:30:00,26.73,26.75,26.73,26.74,288119.0,26.73,26.75,26.73,26.74,288119.0
2025-02-13 09:30:00,26.37,26.44,26.37,26.42,110243.0,26.37,26.44,26.37,26.42,110243.0
2025-02-13 10:00:00,26.42,26.51,26.42,26.51,178292.0,26.42,26.51,26.42,26.51,178292.0
2025-02-13 10:30:00,26.51,26.55,26.5,26.55,76597.0,26.51,26.55,26.5,26.55,76597.0
2025-02-13 11:00:00,26.55,26.58,26.53,26.58,125208.0,26.55,26.58,26.53,26.58,125208.0
2025-02-13 11:30:00,26.58,26.58,26.52,26.52,195079.0,26.58,26.58,26.52,26.52,195079.0
2025-02-13 12:00:00,26.52,26.52,26.5,26.51,204150.0,26.52,26.52,26.5,26.51,204150.0
2025-02-13 12:30:00,26.51,26.52,26.5,26.5,143745.0,26.51,26.52,26.5,26.5,143745.0
2025-02-13 13:00:00,26.5,26.52,26.49,26.52,98612.0,26.5,26.52,26.49,26.52,98612.0
2025-02-13 13:30:00,26.52,26.52,26.43,26.51,261670.0,26.52,26.52,26.43,26.51,261670.0
2025-02-13 14:00:00,26.52,26.59,26.52,26.59,152031.0,26.52,26.59,26.52,26.59,152031.0
2025-02-13 14:30:00,26.6,26.6,26.57,26.59,110111.0,26.6,26.6,26.57,26.59,110111.0
2025-02-13 15:00:00,26.59,26.63,26.59,26.61,183061.0,26.59,26.63,26.59,26.61,183061.0
2025-02-13 15:30:00,26.61,26.66,26.61,26.66,271850.0,26.61,26.66,26.61,26.66,271850.0
2025-02-14 09:30:00,27.11,27.14,27.07,27.14,211954.0,27.11,27.14,27.07,27.14,211954.0
2025-02-14 10:00:00,27.14,27.14,27.07,27.07,265011.0,27.14,27.14,27.07,27.07,265011.0
2025-02-14 10:30:00,27.07,27.16,27.07,27.11,336057.0,27.07,27.16,27.07,27.11,336057.0
2025-02-14 11:00:00,27.11,27.16,27.11,27.14,170562.0,27.11,27.16,27.11,27.14,170562.0
2025-02-14 11:30:00,27.13,27.14,27.11,27.14,76844.0,27.13,27.14,27.11,27.14,76844.0
2025-02-14 12:00:00,27.15,27.16,27.15,27.16,127024.0,27.15,27.16,27.15,27.16,127024.0
2025-02-14 12:30:00,27.16,27.18,27.16,27.18,105137.0,27.16,27.18,27.16,27.18,105137.0
2025-02-14 13:00:00,27.18,27.18,27.18,27.18,46147.0,27.18,27.18,27.18,27.18,46147.0
2025-02-14 13:30:00,27.17,27.2,27.16,27.18,158697.0,27.17,27.2,27.16,27.18,158697.0
2025-02-14 14:00:00,27.18,27.18,27.16,27.16,77387.0,27.18,27.18,27.16,27.16,77387.0
2025-02-14 14:30:00,27.17,27.18,27.16,27.16,62559.0,27.17,27.18,27.16,27.16,62559.0
2025-02-14 15:00:00,27.16,27.17,27.16,27.16,86598.0,27.16,27.17,27.16,27.16,86598.0
2025-02-14 15:30:00,27.16,27.2,27.16,27.18,469133.0,27.16,27.2,27.16,27.18,469133.0
2025-02-18 09:30:00,26.8,26.8,26.69,26.7,328717.0,26.8,26.8,26.69,26.7,328717.0
2025-02-18 10:00:00,26.71,26.73,26.7,26.71,81409.0,26.71,26.73,26.7,26.71,81409.0
2025-02-18 10:30:00,26.71,26.72,26.7,26.7,96593.0,26.71,26.72,26.7,26.7,96593.0
2025-02-18 11:00:00,26.7,26.75,26.7,26.75,163010.0,26.7,26.75,26.7,26.75,163010.0
2025-02-18 11:30:00,26.75,26.77,26.73,26.77,211055.0,26.75,26.77,26.73,26.77,211055.0
2025-02-18 12:00:00,26.77,26.77,26.74,26.76,57307.0,26.77,26.77,26.74,26.76,57307.0
2025-02-18 12:30:00,26.77,26.77,26.73,26.74,114664.0,26.77,26.77,26.73,26.74,114664.0
2025-02-18 13:00:00,26.74,26.75,26.73,26.74,93145.0,26.74,26.75,26.73,26.74,93145.0
2025-02-18 13:30:00,26.73,26.75,26.73,26.75,51136.0,26.73,26.75,26.73,26.75,51136.0
2025-02-18 14:00:00,26.75,26.75,26.73,26.75,70063.0,26.75,26.75,26.73,26.75,70063.0
2025-02-18 14:30:00,26.75,26.76,26.75,26.76,49675.0,26.75,26.76,26.75,26.76,49675.0
2025-02-18 15:00:00,26.76,26.77,26.76,26.77,19059.0,26.76,26.77,26.76,26.77,19059.0
2025-02-18 15:30:00,26.76,26.79,26.75,26.78,248695.0,26.76,26.79,26.75,26.78,248695.0
2025-02-19 09:30:00,26.88,26.9,26.84,26.87,120540.0,26.88,26.9,26.84,26.87,120540.0
2025-02-19 10:00:00,26.86,26.89,26.83,26.89,161277.0,26.86,26.89,26.83,26.89,161277.0
2025-02-19 10:30:00,26.89,26.91,26.87,26.87,159749.0,26.89,26.91,26.87,26.87,159749.0
2025-02-19 11:00:00,26.87,26.9,26.86,26.88,87611.0,26.87,26.9,26.86,26.88,87611.0
2025-02-19 11:30:00,26.88,26.89,26.86,26.86,116905.0,26.88,26.89,26.86,26.86,116905.0
2025-02-19 12:00:00,26.85,26.87,26.84,26.86,55549.0,26.85,26.87,26.84,26.86,55549.0
2025-02-19 12:30:00,26.86,26.86,26.84,26.86,35346.0,26.86,26.86,26.84,26.86,35346.0
2025-02-19 13:00:00,26.86,26.86,26.84,26.84,1200.0,26.86,26.86,26.84,26.84,1200.0
2025-02-19 13:30:00,26.84,26.85,26.84,26.84,25296.0,26.84,26.85,26.84,26.84,25296.0
2025-02-19 14:00:00,26.83,26.84,26.82,26.83,87290.0,26.83,26.84,26.82,26.83,87290.0
2025-02-19 14:30:00,26.83,26.84,26.82,26.84,95381.0,26.83,26.84,26.82,26.84,95381.0
2025-02-19 15:00:00,26.83,26.84,26.83,26.83,19832.0,26.83,26.84,26.83,26.83,19832.0
2025-02-19 15:30:00,26.82,26.84,26.82,26.84,93837.0,26.82,26.84,26.82,26.84,93837.0
2025-02-20 09:30:00,27.06,27.14,27.04,27.07,413582.0,27.06,27.14,27.04,27.07,413582.0
2025-02-20 10:00:00,27.06,27.1,27.05,27.08,101028.0,27.06,27.1,27.05,27.08,101028.0
2025-02-20 10:30:00,27.09,27.11,27.08,27.09,109202.0,27.09,27.11,27.08,27.09,109202.0
2025-02-20 11:00:00,27.09,27.09,27.07,27.07,104855.0,27.09,27.09,27.07,27.07,104855.0
2025-02-20 11:30:00,27.07,27.08,27.04,27.05,116231.0,27.07,27.08,27.04,27.05,116231.0
2025-02-20 12:00:00,27.05,27.08,27.04,27.08,161031.0,27.05,27.08,27.04,27.08,161031.0
2025-02-20 12:30:00,27.09,27.09,27.07,27.08,88373.0,27.09,27.09,27.07,27.08,88373.0
2025-02-20 13:00:00,27.09,27.11,27.09,27.1,33050.0,27.09,27.11,27.09,27.1,33050.0
2025-02-20 13:30:00,27.1,27.11,27.1,27.11,51549.0,27.1,27.11,27.1,27.11,51549.0
2025-02-20 14:00:00,27.1,27.1,27.1,27.1,3500.0,27.1,27.1,27.1,27.1,3500.0
2025-02-20 14:30:00,27.1,27.11,27.09,27.11,111480.0,27.1,27.11,27.09,27.11,111480.0
2025-02-20 15:00:00,27.1,27.12,27.1,27.12,33843.0,27.1,27.12,27.1,27.12,33843.0
2025-02-20 15:30:00,27.13,27.13,27.11,27.11,206228.0,27.13,27.13,27.11,27.11,206228.0
2025-02-21 09:30:00,27.42,27.51,27.39,27.46,629004.0,27.42,27.51,27.39,27.46,629004.0
2025-02-21 10:00:00,27.45,27.54,27.43,27.44,296260.0,27.45,27.54,27.43,27.44,296260.0
2025-02-21 10:30:00,27.43,27.43,27.37,27.39,320183.0,27.43,27.43,27.37,27.39,320183.0
2025-02-21 11:00:00,27.39,27.43,27.38,27.43,149694.0,27.39,27.43,27.38,27.43,149694.0
2025-02-21 11:30:00,27.44,27.46,27.44,27.45,172610.0,27.44,27.46,27.44,27.45,172610.0
2025-02-21 12:00:00,27.46,27.47,27.44,27.47,92572.0,27.46,27.47,27.44,27.47,92572.0
2025-02-21 12:30:00,27.46,27.48,27.41,27.41,81548.0,27.46,27.48,27.41,27.41,81548.0
2025-02-21 13:00:00,27.41,27.41,27.34,27.34,192845.0,27.41,27.41,27.34,27.34,192845.0
2025-02-21 13:30:00,27.33,27.36,27.33,27.34,93875.0,27.33,27.36,27.33,27.34,93875.0
2025-02-21 14:00:00,27.34,27.35,27.31,27.31,207459.0,27.34,27.35,27.31,27.31,207459.0
2025-02-21 14:30:00,27.3,27.32,27.3,27.32,104551.0,27.3,27.32,27.3,27.32,104551.0
2025-02-21 15:00:00,27.32,27.36,27.32,27.34,179272.0,27.32,27.36,27.32,27.34,179272.0
2025-02-21 15:30:00,27.35,27.36,27.3,27.34,260158.0,27.35,27.36,27.3,27.34,260158.0
2025-02-24 09:30:00,27.18,27.18,27.07,27.09,309648.0,27.18,27.18,27.07,27.09,309648.0
2025-02-24 10:00:00,27.08,27.08,27.04,27.04,231131.0,27.08,27.08,27.04,27.04,231131.0
2025-02-24 10:30:00,27.04,27.09,27.04,27.04,292720.0,27.04,27.09,27.04,27.04,292720.0
2025-02-24 11:00:00,27.04,27.05,27.02,27.03,285991.0,27.04,27.05,27.02,27.03,285991.0
2025-02-24 11:30:00,27.03,27.04,27.02,27.04,163075.0,27.03,27.04,27.02,27.04,163075.0
2025-02-24 12:00:00,27.04,27.06,27.04,27.05,133325.0,27.04,27.06,27.04,27.05,133325.0
2025-02-24 12:30:00,27.05,27.07,27.05,27.06,53446.0,27.05,27.07,27.05,27.06,53446.0
2025-02-24 13:00:00,27.05,27.07,27.05,27.07,89541.0,27.05,27.07,27.05,27.07,89541.0
2025-02-24 13:30:00,27.07,27.08,27.07,27.07,188850.0,27.07,27.08,27.07,27.07,188850.0
2025-02-24 14:00:00,27.07,27.07,27.05,27.05,20954.0,27.07,27.07,27.05,27.05,20954.0
2025-02-24 14:30:00,27.05,27.06,27.05,27.05,27033.0,27.05,27.06,27.05,27.05,27033.0
2025-02-24 15:00:00,27.05,27.05,27.02,27.02,53042.0,27.05,27.05,27.02,27.02,53042.0
2025-02-24 15:30:00,27.03,27.05,27.02,27.02,362125.0,27.03,27.05,27.02,27.02,362125.0
2025-02-25 09:30:00,26.98,27.02,26.93,26.93,135816.0,26.98,27.02,26.93,26.93,135816.0
2025-02-25 10:00:00,26.93,26.95,26.91,26.94,82407.0,26.93,26.95,26.91,26.94,82407.0
2025-02-25 10:30:00,26.95,26.98,26.95,26.98,59404.0,26.95,26.98,26.95,26.98,59404.0
2025-02-25 11:00:00,26.97,26.98,26.95,26.96,39181.0,26.97,26.98,26.95,26.96,39181.0
2025-02-25 11:30:00,26.95,26.98,26.95,26.96,12608.0,26.95,26.98,26.95,26.96,12608.0
2025-02-25 12:00:00,26.96,26.96,26.93,26.93,24652.0,26.96,26.96,26.93,26.93,24652.0
2025-02-25 12:30:00,26.93,26.95,26.93,26.95,65126.0,26.93,26.95,26.93,26.95,65126.0
2025-02-25 13:00:00,26.95,26.96,26.93,26.93,47682.0,26.95,26.96,26.93,26.93,47682.0
2025-02-25 13:30:00,26.94,26.96,26.94,26.95,50128.0,26.94,26.96,26.94,26.95,50128.0
2025-02-25 14:00:00,26.95,26.95,26.93,26.93,7940.0,26.95,26.95,26.93,26.93,7940.0
2025-02-25 14:30:00,26.93,26.95,26.93,26.95,113771.0,26.93,26.95,26.93,26.95,113771.0
2025-02-25 15:00:00,26.95,26.96,26.93,26.95,170774.0,26.95,26.96,26.93,26.95,170774.0
2025-02-25 15:30:00,26.95,27.02,26.93,26.98,579292.0,26.95,27.02,26.93,26.98,579292.0
2025-02-26 09:30:00,27.15,27.15,27.05,27.15,217972.0,27.15,27.15,27.05,27.15,217972.0
2025-02-26 10:00:00,27.15,27.2,27.14,27.2,253757.0,27.15,27.2,27.14,27.2,253757.0
2025-02-26 10:30:00,27.2,27.25,27.2,27.25,205397.0,27.2,27.25,27.2,27.25,205397.0
2025-02-26 11:00:00,27.25,27.25,27.24,27.24,178651.0,27.25,27.25,27.24,27.24,178651.0
2025-02-26 11:30:00,27.24,27.24,27.22,27.22,141483.0,27.24,27.24,27.22,27.22,141483.0
2025-02-26 12:00:00,27.22,27.25,27.22,27.23,139750.0,27.22,27.25,27.22,27.23,139750.0
2025-02-26 12:30:00,27.24,27.24,27.2,27.2,69489.0,27.24,27.24,27.2,27.2,69489.0
2025-02-26 13:00:00,27.19,27.19,27.18,27.19,34933.0,27.19,27.19,27.18,27.19,34933.0
2025-02-26 13:30:00,27.18,27.18,27.13,27.13,62427.0,27.18,27.18,27.13,27.13,62427.0
2025-02-26 14:00:00,27.12,27.13,27.11,27.11,23993.0,27.12,27.13,27.11,27.11,23993.0
2025-02-26 14:30:00,27.11,27.13,27.11,27.11,178387.0,27.11,27.13,27.11,27.11,178387.0
2025-02-26 15:00:00,27.11,27.12,27.11,27.11,92808.0,27.11,27.12,27.11,27.11,92808.0
2025-02-26 15:30:00,27.11,27.11,27.08,27.11,336821.0,27.11,27.11,27.08,27.11,336821.0
2025-02-27 09:30:00,27.02,27.07,26.95,26.95,162326.0,27.02,27.07,26.95,26.95,162326.0
2025-02-27 10:00:00,26.94,27.0,26.93,27.0,88048.0,26.94,27.0,26.93,27.0,88048.0
2025-02-27 10:30:00,27.0,27.05,27.0,27.03,131867.0,27.0,27.05,27.0,27.03,131867.0
2025-02-27 11:00:00,27.03,27.06,27.03,27.06,46025.0,27.03,27.06,27.03,27.06,46025.0
2025-02-27 11:30:00,27.07,27.07,27.03,27.04,147540.0,27.07,27.07,27.03,27.04,147540.0
2025-02-27 12:00:00,27.04,27.06,27.04,27.06,38158.0,27.04,27.06,27.04,27.06,38158.0
2025-02-27 12:30:00,27.06,27.07,27.05,27.07,23913.0,27.06,27.07,27.05,27.07,23913.0
2025-02-27 13:00:00,27.07,27.07,27.07,27.07,20130.0,27.07,27.07,27.07,27.07,20130.0
2025-02-27 13:30:00,27.07,27.09,27.07,27.09,53368.0,27.07,27.09,27.07,27.09,53368.0
2025-02-27 14:00:00,27.09,27.09,27.05,27.05,155234.0,27.09,27.09,27.05,27.05,155234.0
2025-02-27 14:30:00,27.05,27.05,27.01,27.02,81274.0,27.05,27.05,27.01,27.02,81274.0
2025-02-27 15:00:00,27.02,27.02,27.0,27.0,43086.0,27.02,27.02,27.0,27.0,43086.0
2025-02-27 15:30:00,27.0,27.0,26.95,26.96,543845.0,27.0,27.0,26.95,26.96,543845.0
2025-02-28 09:30:00,26.58,26.63,26.55,26.62,258557.0,26.58,26.63,26.55,26.62,258557.0
2025-02-28 10:00:00,26.61,26.63,26.57,26.59,238069.0,26.61,26.63,26.57,26.59,238069.0
2025-02-28 10:30:00,26.58,26.63,26.57,26.57,75042.0,26.58,26.63,26.57,26.57,75042.0
2025-02-28 11:00:00,26.57,26.6,26.57,26.58,98159.0,26.57,26.6,26.57,26.58,98159.0
2025-02-28 11:30:00,26.57,26.59,26.57,26.59,115852.0,26.57,26.59,26.57,26.59,115852.0
2025-02-28 12:00:00,26.58,26.58,26.56,26.57,90573.0,26.58,26.58,26.56,26.57,90573.0
2025-02-28 12:30:00,26.57,26.57,26.55,26.55,98102.0,26.57,26.57,26.55,26.55,98102.0
2025-02-28 13:00:00,26.55,26.55,26.52,26.52,88077.0,26.55,26.55,26.52,26.52,88077.0
2025-02-28 13:30:00,26.53,26.54,26.52,26.52,54571.0,26.53,26.54,26.52,26.52,54571.0
2025-02-28 14:00:00,26.52,26.52,26.51,26.51,13799.0,26.52,26.52,26.51,26.51,13799.0
2025-02-28 14:30:00,26.51,26.54,26.51,26.54,21518.0,26.51,26.54,26.51,26.54,21518.0
2025-02-28 15:00:00,26.54,26.55,26.54,26.55,75773.0,26.54,26.55,26.54,26.55,75773.0
2025-02-28 15:30:00,26.55,26.58,26.55,26.58,155788.0,26.55,26.58,26.55,26.58,155788.0
2025-03-03 09:30:00,26.6,26.6,26.51,26.52,186592.0,26.6,26.6,26.51,26.52,186592.0
2025-03-03 10:00:00,26.52,26.59,26.52,26.59,137695.0,26.52,26.59,26.52,26.59,137695.0
2025-03-03 10:30:00,26.59,26.59,26.57,26.57,170451.0,26.59,26.59,26.57,26.57,170451.0
2025-03-03 11:00:00,26.57,26.57,26.55,26.55,23166.0,26.57,26.57,26.55,26.55,23166.0
2025-03-03 11:30:00,26.55,26.55,26.55,26.55,95541.0,26.55,26.55,26.55,26.55,95541.0
2025-03-03 12:00:00,26.55,26.59,26.55,26.59,68802.0,26.55,26.59,26.55,26.59,68802.0
2025-03-03 12:30:00,26.58,26.59,26.56,26.56,33520.0,26.58,26.59,26.56,26.56,33520.0
2025-03-03 13:00:00,26.55,26.55,26.54,26.54,9405.0,26.55,26.55,26.54,26.54,9405.0
2025-03-03 13:30:00,26.54,26.55,26.52,26.52,127071.0,26.54,26.55,26.52,26.52,127071.0
2025-03-03 14:00:00,26.52,26.52,26.52,26.52,7900.0,26.52,26.52,26.52,26.52,7900.0
2025-03-03 14:30:00,26.52,26.55,26.46,26.46,168016.0,26.52,26.55,26.46,26.46,168016.0
2025-03-03 15:00:00,26.45,26.45,26.39,26.39,178434.0,26.45,26.45,26.39,26.39,178434.0
2025-03-03 15:30:00,26.39,26.41,26.34,26.4,472438.0,26.39,26.41,26.34,26.4,472438.0
2025-03-04 09:30:00,26.5,26.53,26.46,26.48,137519.0,26.5,26.53,26.46,26.48,137519.0
2025-03-04 10:00:00,26.48,26.48,26.41,26.42,201870.0,26.48,26.48,26.41,26.42,201870.0
2025-03-04 10:30:00,26.43,26.49,26.43,26.48,103240.0,26.43,26.49,26.43,26.48,103240.0
2025-03-04 11:00:00,26.48,26.5,26.45,26.45,83003.0,26.48,26.5,26.45,26.45,83003.0
2025-03-04 11:30:00,26.45,26.52,26.45,26.51,59479.0,26.45,26.52,26.45,26.51,59479.0
2025-03-04 12:00:00,26.52,26.59,26.52,26.58,27469.0,26.52,26.59,26.52,26.58,27469.0
2025-03-04 12:30:00,26.57,26.58,26.51,26.51,63506.0,26.57,26.58,26.51,26.51,63506.0
2025-03-04 13:00:00,26.51,26.56,26.51,26.56,41948.0,26.51,26.56,26.51,26.56,41948.0
2025-03-04 13:30:00,26.54,26.57,26.54,26.57,14291.0,26.54,26.57,26.54,26.57,14291.0
2025-03-04 14:00:00,26.57,26.6,26.57,26.6,29607.0,26.57,26.6,26.57,26.6,29607.0
2025-03-04 14:30:00,26.59,26.59,26.57,26.58,49232.0,26.59,26.59,26.57,26.58,49232.0
2025-03-04 15:00:00,26.59,26.64,26.59,26.64,76670.0,26.59,26.64,26.59,26.64,76670.0
2025-03-04 15:30:00,26.64,26.64,26.57,26.59,430746.0,26.64,26.64,26.57,26.59,430746.0
2025-03-05 09:30:00,26.74,26.82,26.73,26.82,105394.0,26.74,26.82,26.73,26.82,105394.0
2025-03-05 10:00:00,26.83,26.86,26.81,26.81,72438.0,26.83,26.86,26.81,26.81,72438.0
2025-03-05 10:30:00,26.82,26.88,26.82,26.88,311527.0,26.82,26.88,26.82,26.88,311527.0
2025-03-05 11:00:00,26.88,26.91,26.84,26.84,186389.0,26.88,26.91,26.84,26.84,186389.0
2025-03-05 11:30:00,26.84,26.92,26.84,26.91,94210.0,26.84,26.92,26.84,26.91,94210.0
2025-03-05 12:00:00,26.91,26.97,26.91,26.96,371207.0,26.91,26.97,26.91,26.96,371207.0
2025-03-05 12:30:00,26.96,26.98,26.96,26.98,79104.0,26.96,26.98,26.96,26.98,79104.0
2025-03-05 13:00:00,26.98,26.99,26.93,26.96,101457.0,26.98,26.99,26.93,26.96,101457.0
2025-03-05 13:30:00,26.95,26.98,26.95,26.98,77223.0,26.95,26.98,26.95,26.98,77223.0
2025-03-05 14:00:00,26.97,26.98,26.96,26.97,108926.0,26.97,26.98,26.96,26.97,108926.0
2025-03-05 14:30:00,26.98,26.99,26.98,26.98,22950.0,26.98,26.99,26.98,26.98,22950.0
2025-03-05 15:00:00,26.99,27.01,26.99,27.01,78846.0,26.99,27.01,26.99,27.01,78846.0
2025-03-05 15:30:00,27.02,27.03,27.0,27.02,242068.0,27.02,27.03,27.0,27.02,242068.0
2025-03-06 09:30:00,27.19,27.27,27.17,27.22,559705.0,27.19,27.27,27.17,27.22,559705.0
2025-03-06 10:00:00,27.2,27.29,27.2,27.24,280668.0,27.2,27.29,27.2,27.24,280668.0
2025-03-06 10:30:00,27.24,27.24,27.17,27.2,336801.0,27.24,27.24,27.17,27.2,336801.0
2025-03-06 11:00:00,27.2,27.23,27.2,27.23,206165.0,27.2,27.23,27.2,27.23,206165.0
2025-03-06 11:30:00,27.24,27.24,27.2,27.21,213781.0,27.24,27.24,27.2,27.21,213781.0
2025-03-06 12:00:00,27.21,27.22,27.2,27.2,68398.0,27.21,27.22,27.2,27.2,68398.0
2025-03-06 12:30:00,27.21,27.21,27.18,27.2,90687.0,27.21,27.21,27.18,27.2,90687.0
2025-03-06 13:00:00,27.2,27.23,27.2,27.21,91488.0,27.2,27.23,27.2,27.21,91488.0
2025-03-06 13:30:00,27.21,27.21,27.17,27.19,38602.0,27.21,27.21,27.17,27.19,38602.0
2025-03-06 14:00:00,27.19,27.23,27.18,27.2,330670.0,27.19,27.23,27.18,27.2,330670.0
2025-03-06 14:30:00,27.2,27.25,27.19,27.21,339782.0,27.2,27.25,27.19,27.21,339782.0
2025-03-06 15:00:00,27.21,27.25,27.2,27.25,204755.0,27.21,27.25,27.2,27.25,204755.0
2025-03-06 15:30:00,27.25,27.25,27.23,27.23,252799.0,27.25,27.25,27.23,27.23,252799.0
2025-03-07 09:30:00,27.15,27.2,27.11,27.18,548690.0,27.15,27.2,27.11,27.18,548690.0
2025-03-07 10:00:00,27.17,27.21,27.16,27.2,195782.0,27.17,27.21,27.16,27.2,195782.0
2025-03-07 10:30:00,27.2,27.2,27.12,27.14,121072.0,27.2,27.2,27.12,27.14,121072.0
2025-03-07 11:00:00,27.14,27.14,27.09,27.09,91000.0,27.14,27.14,27.09,27.09,91000.0
2025-03-07 11:30:00,27.08,27.08,27.04,27.07,131809.0,27.08,27.08,27.04,27.07,131809.0
2025-03-07 12:00:00,27.07,27.09,27.04,27.07,48653.0,27.07,27.09,27.04,27.07,48653.0
2025-03-07 12:30:00,27.06,27.09,27.05,27.06,80423.0,27.06,27.09,27.05,27.06,80423.0
2025-03-07 13:00:00,27.06,27.07,27.05,27.05,92516.0,27.06,27.07,27.05,27.05,92516.0
2025-03-07 13:30:00,27.05,27.09,27.05,27.09,67914.0,27.05,27.09,27.05,27.09,67914.0
2025-03-07 14:00:00,27.09,27.11,27.09,27.1,50346.0,27.09,27.11,27.09,27.1,50346.0
2025-03-07 14:30:00,27.11,27.11,27.09,27.09,74036.0,27.11,27.11,27.09,27.09,74036.0
2025-03-07 15:00:00,27.09,27.09,27.09,27.09,27208.0,27.09,27.09,27.09,27.09,27208.0
2025-03-07 15:30:00,27.09,27.09,27.05,27.05,199715.0,27.09,27.09,27.05,27.05,199715.0
2025-03-10 09:30:00,26.84,26.91,26.84,26.87,208822.0,26.84,26.91,26.84,26.87,208822.0
2025-03-10 10:00:00,26.87,26.87,26.82,26.82,122879.0,26.87,26.87,26.82,26.82,122879.0
2025-03-10 10:30:00,26.82,26.82,26.79,26.8,155091.0,26.82,26.82,26.79,26.8,155091.0
2025-03-10 11:00:00,26.8,26.86,26.8,26.85,66263.0,26.8,26.86,26.8,26.85,66263.0
2025-03-10 11:30:00,26.85,26.86,26.83,26.83,204562.0,26.85,26.86,26.83,26.83,204562.0
2025-03-10 12:00:00,26.84,26.84,26.82,26.83,101155.0,26.84,26.84,26.82,26.83,101155.0
2025-03-10 12:30:00,26.82,26.83,26.8,26.8,51744.0,26.82,26.83,26.8,26.8,51744.0
2025-03-10 13:00:00,26.79,26.79,26.77,26.78,50960.0,26.79,26.79,26.77,26.78,50960.0
2025-03-10 13:30:00,26.77,26.77,26.73,26.73,20775.0,26.77,26.77,26.73,26.73,20775.0
2025-03-10 14:00:00,26.73,26.75,26.7,26.73,326281.0,26.73,26.75,26.7,26.73,326281.0
2025-03-10 14:30:00,26.73,26.73,26.72,26.73,147762.0,26.73,26.73,26.72,26.73,147762.0
2025-03-10 15:00:00,26.72,26.73,26.7,26.73,335033.0,26.72,26.73,26.7,26.73,335033.0
2025-03-10 15:30:00,26.73,26.74,26.71,26.73,412157.0,26.73,26.74,26.71,26.73,412157.0
2025-03-11 09:30:00,27.12,27.16,27.08,27.09,183622.0,27.12,27.16,27.08,27.09,183622.0
2025-03-11 10:00:00,27.09,27.12,27.02,27.02,102946.0,27.09,27.12,27.02,27.02,102946.0
2025-03-11 10:30:00,27.02,27.04,27.0,27.03,86954.0,27.02,27.04,27.0,27.03,86954.0
2025-03-11 11:00:00,27.03,27.06,27.03,27.06,80873.0,27.03,27.06,27.03,27.06,80873.0
2025-03-11 11:30:00,27.06,27.08,27.05,27.05,177392.0,27.06,27.08,27.05,27.05,177392.0
2025-03-11 12:00:00,27.04,27.04,27.02,27.04,114767.0,27.04,27.04,27.02,27.04,114767.0
2025-03-11 12:30:00,27.03,27.04,27.01,27.02,65464.0,27.03,27.04,27.01,27.02,65464.0
2025-03-11 13:00:00,27.02,27.02,27.0,27.0,66816.0,27.02,27.02,27.0,27.0,66816.0
2025-03-11 13:30:00,27.01,27.04,27.0,27.02,169878.0,27.01,27.04,27.0,27.02,169878.0
2025-03-11 14:00:00,27.03,27.07,27.03,27.07,78872.0,27.03,27.07,27.03,27.07,78872.0
2025-03-11 14:30:00,27.07,27.12,27.06,27.11,207060.0,27.07,27.12,27.06,27.11,207060.0
2025-03-11 15:00:00,27.11,27.13,27.09,27.11,163557.0,27.11,27.13,27.09,27.11,163557.0
2025-03-11 15:30:00,27.11,27.13,27.07,27.07,237118.0,27.11,27.13,27.07,27.07,237118.0
2025-03-12 09:30:00,27.03,27.04,26.97,26.98,219060.0,27.03,27.04,26.97,26.98,219060.0
2025-03-12 10:00:00,26.98,26.98,26.93,26.96,48149.0,26.98,26.98,26.93,26.96,48149.0
2025-03-12 10:30:00,26.96,26.96,26.93,26.93,59009.0,26.96,26.96,26.93,26.93,59009.0
2025-03-12 11:00:00,26.93,26.99,26.93,26.98,100364.0,26.93,26.99,26.93,26.98,100364.0
2025-03-12 11:30:00,26.99,27.0,26.98,27.0,42509.0,26.99,27.0,26.98,27.0,42509.0
2025-03-12 12:00:00,27.01,27.04,27.01,27.04,112793.0,27.01,27.04,27.01,27.04,112793.0
2025-03-12 12:30:00,27.05,27.07,27.03,27.03,209513.0,27.05,27.07,27.03,27.03,209513.0
2025-03-12 13:00:00,27.04,27.05,27.02,27.05,36450.0,27.04,27.05,27.02,27.05,36450.0
2025-03-12 13:30:00,27.05,27.05,27.0,27.0,231782.0,27.05,27.05,27.0,27.0,231782.0
2025-03-12 14:00:00,27.0,27.02,26.99,27.01,96531.0,27.0,27.02,26.99,27.01,96531.0
2025-03-12 14:30:00,27.0,27.02,27.0,27.01,66617.0,27.0,27.02,27.0,27.01,66617.0
2025-03-12 15:00:00,27.02,27.02,27.01,27.02,24684.0,27.02,27.02,27.01,27.02,24684.0
2025-03-12 15:30:00,27.02,27.02,26.99,27.02,189650.0,27.02,27.02,26.99,27.02,189650.0
2025-03-13 09:30:00,26.84,26.89,26.83,26.87,65217.0,26.84,26.89,26.83,26.87,65217.0
2025-03-13 10:00:00,26.86,26.96,26.86,26.94,89045.0,26.86,26.96,26.86,26.94,89045.0
2025-03-13 10:30:00,26.94,26.95,26.91,26.93,104243.0,26.94,26.95,26.91,26.93,104243.0
2025-03-13 11:00:00,26.95,26.95,26.93,26.93,95330.0,26.95,26.95,26.93,26.93,95330.0
2025-03-13 11:30:00,26.94,26.95,26.92,26.94,87711.0,26.94,26.95,26.92,26.94,87711.0
2025-03-13 12:00:00,26.94,26.98,26.94,26.96,18761.0,26.94,26.98,26.94,26.96,18761.0
2025-03-13 12:30:00,26.95,26.96,26.95,26.95,45564.0,26.95,26.96,26.95,26.95,45564.0
2025-03-13 13:00:00,26.95,26.95,26.92,26.92,69504.0,26.95,26.95,26.92,26.92,69504.0
2025-03-13 13:30:00,26.92,26.93,26.91,26.91,29802.0,26.92,26.93,26.91,26.91,29802.0
2025-03-13 14:00:00,26.92,26.95,26.92,26.95,53481.0,26.92,26.95,26.92,26.95,53481.0
2025-03-13 14:30:00,26.95,26.96,26.95,26.96,75086.0,26.95,26.96,26.95,26.96,75086.0
2025-03-13 15:00:00,26.96,26.96,26.93,26.93,107928.0,26.96,26.96,26.93,26.93,107928.0
2025-03-13 15:30:00,26.93,26.95,26.93,26.93,105637.0,26.93,26.95,26.93,26.93,105637.0
2025-03-14 09:30:00,27.7,27.74,27.68,27.74,536320.0,27.7,27.74,27.68,27.74,536320.0
2025-03-14 10:00:00,27.73,27.8,27.7,27.74,433353.0,27.73,27.8,27.7,27.74,433353.0
2025-03-14 10:30:00,27.74,27.79,27.74,27.78,141502.0,27.74,27.79,27.74,27.78,141502.0
2025-03-14 11:00:00,27.79,27.79,27.75,27.77,230691.0,27.79,27.79,27.75,27.77,230691.0
2025-03-14 11:30:00,27.77,27.8,27.75,27.79,170940.0,27.77,27.8,27.75,27.79,170940.0
2025-03-14 12:00:00,27.79,27.8,27.77,27.77,354174.0,27.79,27.8,27.77,27.77,354174.0
2025-03-14 12:30:00,27.77,27.82,27.77,27.82,119132.0,27.77,27.82,27.77,27.82,119132.0
2025-03-14 13:00:00,27.82,27.84,27.8,27.83,309158.0,27.82,27.84,27.8,27.83,309158.0
2025-03-14 13:30:00,27.82,27.84,27.82,27.83,390366.0,27.82,27.84,27.82,27.83,390366.0
2025-03-14 14:00:00,27.82,27.84,27.82,27.83,237821.0,27.82,27.84,27.82,27.83,237821.0
2025-03-14 14:30:00,27.82,27.88,27.82,27.86,506369.0,27.82,27.88,27.82,27.86,506369.0
2025-03-14 15:00:00,27.86,27.92,27.86,27.92,503208.0,27.86,27.92,27.86,27.92,503208.0
2025-03-14 15:30:00,27.92,27.95,27.88,27.9,1502684.0,27.92,27.95,27.88,27.9,1502684.0
2025-03-17 09:30:00,27.54,27.7,27.54,27.7,183817.0,27.54,27.7,27.54,27.7,183817.0
2025-03-17 10:00:00,27.69,27.7,27.67,27.68,247940.0,27.69,27.7,27.67,27.68,247940.0
2025-03-17 10:30:00,27.68,27.7,27.68,27.7,152527.0,27.68,27.7,27.68,27.7,152527.0
2025-03-17 11:00:00,27.7,27.75,27.7,27.73,101053.0,27.7,27.75,27.7,27.73,101053.0
2025-03-17 11:30:00,27.73,27.75,27.73,27.75,155136.0,27.73,27.75,27.73,27.75,155136.0
2025-03-17 12:00:00,27.74,27.75,27.73,27.75,97383.0,27.74,27.75,27.73,27.75,97383.0
2025-03-17 12:30:00,27.75,27.75,27.73,27.75,97103.0,27.75,27.75,27.73,27.75,97103.0
2025-03-17 13:00:00,27.75,27.75,27.74,27.75,155105.0,27.75,27.75,27.74,27.75,155105.0
2025-03-17 13:30:00,27.74,27.75,27.74,27.75,74202.0,27.74,27.75,27.74,27.75,74202.0
2025-03-17 14:00:00,27.75,27.77,27.75,27.77,21350.0,27.75,27.77,27.75,27.77,21350.0
2025-03-17 14:30:00,27.77,27.77,27.74,27.75,183098.0,27.77,27.77,27.74,27.75,183098.0
2025-03-17 15:00:00,27.75,27.75,27.73,27.73,336014.0,27.75,27.75,27.73,27.73,336014.0
2025-03-17 15:30:00,27.73,27.77,27.73,27.74,561048.0,27.73,27.77,27.73,27.74,561048.0
2025-03-18 09:30:00,27.64,27.66,27.58,27.59,183146.0,27.64,27.66,27.58,27.59,183146.0
2025-03-18 10:00:00,27.59,27.61,27.57,27.59,52638.0,27.59,27.61,27.57,27.59,52638.0
2025-03-18 10:30:00,27.59,27.61,27.58,27.61,53108.0,27.59,27.61,27.58,27.61,53108.0
2025-03-18 11:00:00,27.61,27.62,27.57,27.61,118481.0,27.61,27.62,27.57,27.61,118481.0
2025-03-18 11:30:00,27.61,27.66,27.61,27.64,42897.0,27.61,27.66,27.61,27.64,42897.0
2025-03-18 12:00:00,27.64,27.65,27.64,27.65,24884.0,27.64,27.65,27.64,27.65,24884.0
2025-03-18 12:30:00,27.64,27.65,27.64,27.65,58329.0,27.64,27.65,27.64,27.65,58329.0
2025-03-18 13:00:00,27.65,27.65,27.63,27.65,59660.0,27.65,27.65,27.63,27.65,59660.0
2025-03-18 13:30:00,27.64,27.65,27.63,27.64,67603.0,27.64,27.65,27.63,27.64,67603.0
2025-03-18 14:00:00,27.63,27.64,27.62,27.63,17644.0,27.63,27.64,27.62,27.63,17644.0
2025-03-18 14:30:00,27.63,27.65,27.63,27.64,68771.0,27.63,27.65,27.63,27.64,68771.0
2025-03-18 15:00:00,27.64,27.65,27.64,27.64,33433.0,27.64,27.65,27.64,27.64,33433.0
2025-03-18 15:30:00,27.64,27.65,27.58,27.61,614872.0,27.64,27.65,27.58,27.61,614872.0
2025-03-19 09:30:00,27.7,27.7,27.57,27.62,123214.0,27.7,27.7,27.57,27.62,123214.0
2025-03-19 10:00:00,27.61,27.61,27.59,27.61,302822.0,27.61,27.61,27.59,27.61,302822.0
2025-03-19 10:30:00,27.61,27.63,27.58,27.58,80403.0,27.61,27.63,27.58,27.58,80403.0
2025-03-19 11:00:00,27.59,27.61,27.59,27.61,31432.0,27.59,27.61,27.59,27.61,31432.0
2025-03-19 11:30:00,27.61,27.61,27.59,27.59,86472.0,27.61,27.61,27.59,27.59,86472.0
2025-03-19 12:00:00,27.59,27.59,27.57,27.58,57217.0,27.59,27.59,27.57,27.58,57217.0
2025-03-19 12:30:00,27.59,27.59,27.57,27.57,16535.0,27.59,27.59,27.57,27.57,16535.0
2025-03-19 13:00:00,27.57,27.57,27.57,27.57,101348.0,27.57,27.57,27.57,27.57,101348.0
2025-03-19 13:30:00,27.56,27.57,27.55,27.55,43128.0,27.56,27.57,27.55,27.55,43128.0
2025-03-19 14:00:00,27.54,27.6,27.53,27.58,86130.0,27.54,27.6,27.53,27.58,86130.0
2025-03-19 14:30:00,27.58,27.62,27.58,27.62,137811.0,27.58,27.62,27.58,27.62,137811.0
2025-03-19 15:00:00,27.62,27.62,27.59,27.59,79121.0,27.62,27.62,27.59,27.59,79121.0
2025-03-19 15:30:00,27.59,27.61,27.56,27.57,284990.0,27.59,27.61,27.56,27.57,284990.0
2025-03-20 09:30:00,27.14,27.2,27.14,27.18,413368.0,27.14,27.2,27.14,27.18,413368.0
2025-03-20 10:00:00,27.18,27.19,27.13,27.13,220400.0,27.18,27.19,27.13,27.13,220400.0
2025-03-20 10:30:00,27.13,27.13,27.09,27.11,222352.0,27.13,27.13,27.09,27.11,222352.0
2025-03-20 11:00:00,27.11,27.11,27.07,27.08,187448.0,27.11,27.11,27.07,27.08,187448.0
2025-03-20 11:30:00,27.08,27.08,27.05,27.05,238733.0,27.08,27.08,27.05,27.05,238733.0
2025-03-20 12:00:00,27.05,27.07,27.05,27.07,264080.0,27.05,27.07,27.05,27.07,264080.0
2025-03-20 12:30:00,27.07,27.08,27.06,27.08,146100.0,27.07,27.08,27.06,27.08,146100.0
2025-03-20 13:00:00,27.08,27.09,27.06,27.06,260845.0,27.08,27.09,27.06,27.06,260845.0
2025-03-20 13:30:00,27.06,27.07,27.05,27.05,656672.0,27.06,27.07,27.05,27.05,656672.0
2025-03-20 14:00:00,27.05,27.07,27.04,27.07,644398.0,27.05,27.07,27.04,27.07,644398.0
2025-03-20 14:30:00,27.07,27.07,27.05,27.05,270424.0,27.07,27.07,27.05,27.05,270424.0
2025-03-20 15:00:00,27.05,27.05,27.03,27.03,221605.0,27.05,27.05,27.03,27.03,221605.0
2025-03-20 15:30:00,27.03,27.04,27.02,27.02,659123.0,27.03,27.04,27.02,27.02,659123.0
2025-03-21 09:30:00,26.77,26.77,26.71,26.73,303897.0,26.77,26.77,26.71,26.73,303897.0
2025-03-21 10:00:00,26.74,26.74,26.7,26.72,122648.0,26.74,26.74,26.7,26.72,122648.0
2025-03-21 10:30:00,26.73,26.75,26.73,26.74,167903.0,26.73,26.75,26.73,26.74,167903.0
2025-03-21 11:00:00,26.74,26.77,26.74,26.75,135864.0,26.74,26.77,26.74,26.75,135864.0
2025-03-21 11:30:00,26.75,26.77,26.7,26.73,203755.0,26.75,26.77,26.7,26.73,203755.0
2025-03-21 12:00:00,26.73,26.75,26.71,26.73,769783.0,26.73,26.75,26.71,26.73,769783.0
2025-03-21 12:30:00,26.74,26.77,26.73,26.77,121751.0,26.74,26.77,26.73,26.77,121751.0
2025-03-21 13:00:00,26.77,26.77,26.74,26.74,89456.0,26.77,26.77,26.74,26.74,89456.0
2025-03-21 13:30:00,26.75,26.76,26.74,26.75,47175.0,26.75,26.76,26.74,26.75,47175.0
2025-03-21 14:00:00,26.75,26.75,26.73,26.73,58555.0,26.75,26.75,26.73,26.73,58555.0
2025-03-21 14:30:00,26.73,26.75,26.73,26.73,42994.0,26.73,26.75,26.73,26.73,42994.0
2025-03-21 15:00:00,26.73,26.73,26.73,26.73,55091.0,26.73,26.73,26.73,26.73,55091.0
2025-03-21 15:30:00,26.73,26.75,26.73,26.74,483482.0,26.73,26.75,26.73,26.74,483482.0
2025-03-24 09:30:00,26.93,26.93,26.86,26.89,443558.0,26.93,26.93,26.86,26.89,443558.0
2025-03-24 10:00:00,26.89,26.94,26.89,26.93,66510.0,26.89,26.94,26.89,26.93,66510.0
2025-03-24 10:30:00,26.93,26.93,26.87,26.87,124071.0,26.93,26.93,26.87,26.87,124071.0
2025-03-24 11:00:00,26.87,26.89,26.86,26.88,147567.0,26.87,26.89,26.86,26.88,147567.0
2025-03-24 11:30:00,26.87,26.87,26.86,26.86,72160.0,26.87,26.87,26.86,26.86,72160.0
2025-03-24 12:00:00,26.86,26.86,26.86,26.86,28187.0,26.86,26.86,26.86,26.86,28187.0
2025-03-24 12:30:00,26.84,26.86,26.84,26.86,120608.0,26.84,26.86,26.84,26.86,120608.0
2025-03-24 13:00:00,26.86,26.87,26.86,26.87,57605.0,26.86,26.87,26.86,26.87,57605.0
2025-03-24 13:30:00,26.86,26.86,26.84,26.84,22865.0,26.86,26.86,26.84,26.84,22865.0
2025-03-24 14:00:00,26.84,26.84,26.82,26.84,24280.0,26.84,26.84,26.82,26.84,24280.0
2025-03-24 14:30:00,26.84,26.86,26.83,26.83,122359.0,26.84,26.86,26.83,26.83,122359.0
2025-03-24 15:00:00,26.82,26.84,26.82,26.82,29126.0,26.82,26.84,26.82,26.82,29126.0
2025-03-24 15:30:00,26.82,26.84,26.82,26.84,80413.0,26.82,26.84,26.82,26.84,80413.0
2025-03-25 09:30:00,26.97,26.97,26.92,26.96,186900.0,26.97,26.97,26.92,26.96,186900.0
2025-03-25 10:00:00,26.97,26.99,26.94,26.95,120196.0,26.97,26.99,26.94,26.95,120196.0
2025-03-25 10:30:00,26.95,26.95,26.94,26.95,75375.0,26.95,26.95,26.94,26.95,75375.0
2025-03-25 11:00:00,26.95,26.96,26.92,26.92,149644.0,26.95,26.96,26.92,26.92,149644.0
2025-03-25 11:30:00,26.91,26.91,26.88,26.9,87909.0,26.91,26.91,26.88,26.9,87909.0
2025-03-25 12:00:00,26.89,26.93,26.89,26.91,53218.0,26.89,26.93,26.89,26.91,53218.0
2025-03-25 12:30:00,26.91,26.93,26.91,26.92,59221.0,26.91,26.93,26.91,26.92,59221.0
2025-03-25 13:00:00,26.93,26.93,26.91,26.91,155614.0,26.93,26.93,26.91,26.91,155614.0
2025-03-25 13:30:00,26.91,26.93,26.91,26.93,9650.0,26.91,26.93,26.91,26.93,9650.0
2025-03-25 14:00:00,26.93,26.93,26.91,26.91,24740.0,26.93,26.93,26.91,26.91,24740.0
2025-03-25 14:30:00,26.91,26.91,26.89,26.89,31822.0,26.91,26.91,26.89,26.89,31822.0
2025-03-25 15:00:00,26.89,26.89,26.88,26.88,67041.0,26.89,26.89,26.88,26.88,67041.0
2025-03-25 15:30:00,26.88,26.89,26.86,26.87,218517.0,26.88,26.89,26.86,26.87,218517.0
2025-03-26 09:30:00,26.78,26.82,26.74,26.75,154443.0,26.78,26.82,26.74,26.75,154443.0
2025-03-26 10:00:00,26.74,26.77,26.73,26.75,77306.0,26.74,26.77,26.73,26.75,77306.0
2025-03-26 10:30:00,26.75,26.8,26.75,26.8,102814.0,26.75,26.8,26.75,26.8,102814.0
2025-03-26 11:00:00,26.8,26.82,26.77,26.77,93609.0,26.8,26.82,26.77,26.77,93609.0
2025-03-26 11:30:00,26.78,26.8,26.77,26.77,83777.0,26.78,26.8,26.77,26.77,83777.0
2025-03-26 12:00:00,26.77,26.78,26.77,26.78,88227.0,26.77,26.78,26.77,26.78,88227.0
2025-03-26 12:30:00,26.77,26.77,26.75,26.75,27530.0,26.77,26.77,26.75,26.75,27530.0
2025-03-26 13:00:00,26.75,26.77,26.72,26.72,175241.0,26.75,26.77,26.72,26.72,175241.0
2025-03-26 13:30:00,26.72,26.73,26.71,26.71,42658.0,26.72,26.73,26.71,26.71,42658.0
2025-03-26 14:00:00,26.71,26.72,26.71,26.72,48562.0,26.71,26.72,26.71,26.72,48562.0
2025-03-26 14:30:00,26.71,26.73,26.71,26.71,93888.0,26.71,26.73,26.71,26.71,93888.0
2025-03-26 15:00:00,26.71,26.71,26.71,26.71,32373.0,26.71,26.71,26.71,26.71,32373.0
2025-03-26 15:30:00,26.71,26.73,26.7,26.71,299062.0,26.71,26.73,26.7,26.71,299062.0
2025-03-27 09:30:00,26.83,26.88,26.81,26.88,91270.0,26.83,26.88,26.81,26.88,91270.0
2025-03-27 10:00:00,26.87,26.89,26.85,26.89,120071.0,26.87,26.89,26.85,26.89,120071.0
2025-03-27 10:30:00,26.89,26.91,26.88,26.89,151406.0,26.89,26.91,26.88,26.89,151406.0
2025-03-27 11:00:00,26.89,26.93,26.88,26.91,143688.0,26.89,26.93,26.88,26.91,143688.0
2025-03-27 11:30:00,26.9,26.91,26.9,26.9,47112.0,26.9,26.91,26.9,26.9,47112.0
2025-03-27 12:00:00,26.89,26.93,26.89,26.93,139730.0,26.89,26.93,26.89,26.93,139730.0
2025-03-27 12:30:00,26.93,26.93,26.91,26.91,33418.0,26.93,26.93,26.91,26.91,33418.0
2025-03-27 13:00:00,26.91,26.91,26.89,26.89,31514.0,26.91,26.91,26.89,26.89,31514.0
2025-03-27 13:30:00,26.89,26.91,26.88,26.89,168430.0,26.89,26.91,26.88,26.89,168430.0
2025-03-27 14:00:00,26.89,26.91,26.89,26.91,26692.0,26.89,26.91,26.89,26.91,26692.0
2025-03-27 14:30:00,26.9,26.91,26.9,26.91,50911.0,26.9,26.91,26.9,26.91,50911.0
2025-03-27 15:00:00,26.9,26.91,26.89,26.91,38829.0,26.9,26.91,26.89,26.91,38829.0
2025-03-27 15:30:00,26.91,26.91,26.88,26.89,297468.0,26.91,26.91,26.88,26.89,297468.0
2025-03-28 09:30:00,26.73,26.73,26.68,26.7,167148.0,26.73,26.73,26.68,26.7,167148.0
2025-03-28 10:00:00,26.7,26.7,26.63,26.65,273240.0,26.7,26.7,26.63,26.65,273240.0
2025-03-28 10:30:00,26.64,26.65,26.63,26.64,123180.0,26.64,26.65,26.63,26.64,123180.0
2025-03-28 11:00:00,26.64,26.7,26.64,26.69,479888.0,26.64,26.7,26.64,26.69,479888.0
2025-03-28 11:30:00,26.68,26.68,26.66,26.66,31596.0,26.68,26.68,26.66,26.66,31596.0
2025-03-28 12:00:00,26.66,26.68,26.66,26.66,113557.0,26.66,26.68,26.66,26.66,113557.0
2025-03-28 12:30:00,26.66,26.68,26.64,26.64,86798.0,26.66,26.68,26.64,26.64,86798.0
2025-03-28 13:00:00,26.64,26.64,26.63,26.63,86694.0,26.64,26.64,26.63,26.63,86694.0
2025-03-28 13:30:00,26.63,26.63,26.63,26.63,10802.0,26.63,26.63,26.63,26.63,10802.0
2025-03-28 14:00:00,26.63,26.64,26.63,26.64,177633.0,26.63,26.64,26.63,26.64,177633.0
2025-03-28 14:30:00,26.64,26.64,26.64,26.64,1612.0,26.64,26.64,26.64,26.64,1612.0
2025-03-28 15:00:00,26.64,26.64,26.61,26.61,38538.0,26.64,26.64,26.61,26.61,38538.0
2025-03-28 15:30:00,26.61,26.63,26.61,26.63,403667.0,26.61,26.63,26.61,26.63,403667.0
2025-03-31 09:30:00,26.52,26.53,26.47,26.51,168411.0,26.52,26.53,26.47,26.51,168411.0
2025-03-31 10:00:00,26.52,26.54,26.49,26.49,105182.0,26.52,26.54,26.49,26.49,105182.0
2025-03-31 10:30:00,26.49,26.51,26.48,26.48,204232.0,26.49,26.51,26.48,26.48,204232.0
2025-03-31 11:00:00,26.48,26.52,26.48,26.51,78770.0,26.48,26.52,26.48,26.51,78770.0
2025-03-31 11:30:00,26.5,26.52,26.5,26.52,24900.0,26.5,26.52,26.5,26.52,24900.0
2025-03-31 12:00:00,26.52,26.52,26.5,26.52,50769.0,26.52,26.52,26.5,26.52,50769.0
2025-03-31 12:30:00,26.53,26.55,26.53,26.54,28864.0,26.53,26.55,26.53,26.54,28864.0
2025-03-31 13:00:00,26.54,26.54,26.52,26.52,41951.0,26.54,26.54,26.52,26.52,41951.0
2025-03-31 13:30:00,26.52,26.54,26.52,26.52,36316.0,26.52,26.54,26.52,26.52,36316.0
2025-03-31 14:00:00,26.53,26.55,26.53,26.55,80226.0,26.53,26.55,26.53,26.55,80226.0
2025-03-31 14:30:00,26.55,26.57,26.55,26.57,52007.0,26.55,26.57,26.55,26.57,52007.0
2025-03-31 15:00:00,26.57,26.59,26.57,26.59,92337.0,26.57,26.59,26.57,26.59,92337.0
2025-03-31 15:30:00,26.59,26.59,26.57,26.57,108198.0,26.59,26.59,26.57,26.57,108198.0
2025-04-01 09:30:00,26.47,26.47,26.41,26.43,163555.0,26.47,26.47,26.41,26.43,163555.0
2025-04-01 10:00:00,26.44,26.45,26.43,26.45,65445.0,26.44,26.45,26.43,26.45,65445.0
2025-04-01 10:30:00,26.45,26.47,26.44,26.46,49760.0,26.45,26.47,26.44,26.46,49760.0
2025-04-01 11:00:00,26.46,26.52,26.46,26.52,127086.0,26.46,26.52,26.46,26.52,127086.0
2025-04-01 11:30:00,26.52,26.52,26.49,26.49,66578.0,26.52,26.52,26.49,26.49,66578.0
2025-04-01 12:00:00,26.5,26.5,26.47,26.47,20025.0,26.5,26.5,26.47,26.47,20025.0
2025-04-01 12:30:00,26.47,26.48,26.45,26.46,33403.0,26.47,26.48,26.45,26.46,33403.0
2025-04-01 13:00:00,26.46,26.46,26.45,26.45,4140.0,26.46,26.46,26.45,26.45,4140.0
2025-04-01 13:30:00,26.45,26.45,26.43,26.45,17338.0,26.45,26.45,26.43,26.45,17338.0
2025-04-01 14:00:00,26.44,26.44,26.43,26.43,8379.0,26.44,26.44,26.43,26.43,8379.0
2025-04-01 14:30:00,26.43,26.45,26.43,26.44,40790.0,26.43,26.45,26.43,26.44,40790.0
2025-04-01 15:00:00,26.44,26.46,26.44,26.45,44252.0,26.44,26.46,26.44,26.45,44252.0
2025-04-01 15:30:00,26.45,26.48,26.45,26.47,177201.0,26.45,26.48,26.45,26.47,177201.0
2025-04-02 09:30:00,26.49,26.5,26.45,26.46,103568.0,26.49,26.5,26.45,26.46,103568.0
2025-04-02 10:00:00,26.47,26.48,26.45,26.45,26105.0,26.47,26.48,26.45,26.45,26105.0
2025-04-02 10:30:00,26.45,26.48,26.45,26.48,51902.0,26.45,26.48,26.45,26.48,51902.0
2025-04-02 11:00:00,26.48,26.49,26.45,26.46,68134.0,26.48,26.49,26.45,26.46,68134.0
2025-04-02 11:30:00,26.46,26.46,26.44,26.45,29065.0,26.46,26.46,26.44,26.45,29065.0
2025-04-02 12:00:00,26.45,26.46,26.45,26.46,35134.0,26.45,26.46,26.45,26.46,35134.0
2025-04-02 12:30:00,26.46,26.46,26.46,26.46,36657.0,26.46,26.46,26.46,26.46,36657.0
2025-04-02 13:00:00,26.46,26.46,26.45,26.45,39403.0,26.46,26.46,26.45,26.45,39403.0
2025-04-02 13:30:00,26.45,26.45,26.43,26.43,37880.0,26.45,26.45,26.43,26.43,37880.0
2025-04-02 14:00:00,26.43,26.43,26.41,26.41,42996.0,26.43,26.43,26.41,26.41,42996.0
2025-04-02 14:30:00,26.41,26.44,26.41,26.43,145328.0,26.41,26.44,26.41,26.43,145328.0
2025-04-02 15:00:00,26.43,26.43,26.43,26.43,26036.0,26.43,26.43,26.43,26.43,26036.0
2025-04-02 15:30:00,26.43,26.45,26.43,26.43,59845.0,26.43,26.45,26.43,26.43,59845.0
2025-04-03 09:30:00,26.1,26.13,26.07,26.08,356371.0,26.1,26.13,26.07,26.08,356371.0
2025-04-03 10:00:00,26.08,26.16,26.07,26.16,138051.0,26.08,26.16,26.07,26.16,138051.0
2025-04-03 10:30:00,26.16,26.16,26.13,26.13,214996.0,26.16,26.16,26.13,26.13,214996.0
2025-04-03 11:00:00,26.13,26.14,26.11,26.12,445074.0,26.13,26.14,26.11,26.12,445074.0
2025-04-03 11:30:00,26.13,26.15,26.12,26.15,153886.0,26.13,26.15,26.12,26.15,153886.0
2025-04-03 12:00:00,26.16,26.18,26.16,26.18,36404.0,26.16,26.18,26.16,26.18,36404.0
2025-04-03 12:30:00,26.17,26.18,26.16,26.18,20142.0,26.17,26.18,26.16,26.18,20142.0
2025-04-03 13:00:00,26.18,26.18,26.16,26.17,46753.0,26.18,26.18,26.16,26.17,46753.0
2025-04-03 13:30:00,26.16,26.2,26.16,26.2,27874.0,26.16,26.2,26.16,26.2,27874.0
2025-04-03 14:00:00,26.2,26.2,26.17,26.17,57250.0,26.2,26.2,26.17,26.17,57250.0
2025-04-03 14:30:00,26.17,26.2,26.16,26.2,66363.0,26.17,26.2,26.16,26.2,66363.0
2025-04-03 15:00:00,26.2,26.2,26.18,26.19,133085.0,26.2,26.2,26.18,26.19,133085.0
2025-04-03 15:30:00,26.18,26.2,26.18,26.18,81878.0,26.18,26.2,26.18,26.18,81878.0
2025-04-04 09:30:00,25.08,25.34,25.07,25.29,1517506.0,25.08,25.34,25.07,25.29,1517506.0
2025-04-04 10:00:00,25.29,25.3,25.16,25.16,1062950.0,25.29,25.3,25.16,25.16,1062950.0
2025-04-04 10:30:00,25.17,25.18,24.95,25.11,968168.0,25.17,25.18,24.95,25.11,968168.0
2025-04-04 11:00:00,25.11,25.32,25.1,25.19,1248074.0,25.11,25.32,25.1,25.19,1248074.0
2025-04-04 11:30:00,25.18,25.28,25.15,25.25,617935.0,25.18,25.28,25.15,25.25,617935.0
2025-04-04 12:00:00,25.25,25.29,25.17,25.19,643972.0,25.25,25.29,25.17,25.19,643972.0
2025-04-04 12:30:00,25.18,25.27,25.14,25.15,601234.0,25.18,25.27,25.14,25.15,601234.0
2025-04-04 13:00:00,25.16,25.19,25.09,25.14,455900.0,25.16,25.19,25.09,25.14,455900.0
2025-04-04 13:30:00,25.14,25.25,25.12,25.21,856525.0,25.14,25.25,25.12,25.21,856525.0
2025-04-04 14:00:00,25.21,25.23,25.17,25.17,256738.0,25.21,25.23,25.17,25.17,256738.0
2025-04-04 14:30:00,25.17,25.19,25.16,25.16,406351.0,25.17,25.19,25.16,25.16,406351.0
2025-04-04 15:00:00,25.16,25.18,25.14,25.18,569900.0,25.16,25.18,25.14,25.18,569900.0
2025-04-04 15:30:00,25.18,25.25,25.18,25.21,1430087.0,25.18,25.25,25.18,25.21,1430087.0
2025-04-07 09:30:00,23.81,24.02,23.76,24.02,929694.0,23.81,24.02,23.76,24.02,929694.0
2025-04-07 10:00:00,24.01,24.38,23.98,24.03,757326.0,24.01,24.38,23.98,24.03,757326.0
2025-04-07 10:30:00,24.04,24.16,23.93,24.12,311964.0,24.04,24.16,23.93,24.12,311964.0
2025-04-07 11:00:00,24.11,24.16,23.55,23.57,797528.0,24.11,24.16,23.55,23.57,797528.0
2025-04-07 11:30:00,23.57,23.72,23.52,23.53,579036.0,23.57,23.72,23.52,23.53,579036.0
2025-04-07 12:00:00,23.52,23.55,23.34,23.46,516754.0,23.52,23.55,23.34,23.46,516754.0
2025-04-07 12:30:00,23.46,23.53,23.27,23.29,553092.0,23.46,23.53,23.27,23.29,553092.0
2025-04-07 13:00:00,23.29,23.52,23.29,23.49,489423.0,23.29,23.52,23.29,23.49,489423.0
2025-04-07 13:30:00,23.49,23.6,23.42,23.58,435877.0,23.49,23.6,23.42,23.58,435877.0
2025-04-07 14:00:00,23.58,23.59,23.44,23.45,293158.0,23.58,23.59,23.44,23.45,293158.0
2025-04-07 14:30:00,23.45,23.55,23.43,23.47,515016.0,23.45,23.55,23.43,23.47,515016.0
2025-04-07 15:00:00,23.46,23.54,23.41,23.45,472017.0,23.46,23.54,23.41,23.45,472017.0
2025-04-07 15:30:00,23.45,23.56,23.44,23.45,1140296.0,23.45,23.56,23.44,23.45,1140296.0
2025-04-08 09:30:00,24.54,24.55,24.27,24.32,1533562.0,24.54,24.55,24.27,24.32,1533562.0
2025-04-08 10:00:00,24.32,24.32,24.21,24.23,308903.0,24.32,24.32,24.21,24.23,308903.0
2025-04-08 10:30:00,24.24,24.25,24.14,24.14,177000.0,24.24,24.25,24.14,24.14,177000.0
2025-04-08 11:00:00,24.15,24.18,24.1,24.14,329715.0,24.15,24.18,24.1,24.14,329715.0
2025-04-08 11:30:00,24.13,24.13,24.06,24.06,196163.0,24.13,24.13,24.06,24.06,196163.0
2025-04-08 12:00:00,24.05,24.07,24.04,24.05,103024.0,24.05,24.07,24.04,24.05,103024.0
2025-04-08 12:30:00,24.05,24.06,23.89,23.89,508322.0,24.05,24.06,23.89,23.89,508322.0
2025-04-08 13:00:00,23.89,23.89,23.79,23.8,322585.0,23.89,23.89,23.79,23.8,322585.0
2025-04-08 13:30:00,23.79,23.83,23.71,23.77,535659.0,23.79,23.83,23.71,23.77,535659.0
2025-04-08 14:00:00,23.77,23.77,23.71,23.71,266177.0,23.77,23.77,23.71,23.71,266177.0
2025-04-08 14:30:00,23.72,23.82,23.68,23.68,408027.0,23.72,23.82,23.68,23.68,408027.0
2025-04-08 15:00:00,23.68,23.68,23.52,23.61,683010.0,23.68,23.68,23.52,23.61,683010.0
2025-04-08 15:30:00,23.6,23.69,23.52,23.68,1403177.0,23.6,23.69,23.52,23.68,1403177.0
2025-04-09 09:30:00,24.39,24.55,24.38,24.48,855110.0,24.39,24.55,24.38,24.48,855110.0
2025-04-09 10:00:00,24.47,24.55,24.46,24.48,487187.0,24.47,24.55,24.46,24.48,487187.0
2025-04-09 10:30:00,24.47,24.54,24.36,24.36,769534.0,24.47,24.54,24.36,24.36,769534.0
2025-04-09 11:00:00,24.37,24.44,24.36,24.41,235277.0,24.37,24.44,24.36,24.41,235277.0
2025-04-09 11:30:00,24.41,24.44,24.39,24.41,400383.0,24.41,24.44,24.39,24.41,400383.0
2025-04-09 12:00:00,24.4,24.5,24.4,24.5,171775.0,24.4,24.5,24.4,24.5,171775.0
2025-04-09 12:30:00,24.5,24.52,24.5,24.52,134453.0,24.5,24.52,24.5,24.52,134453.0
2025-04-09 13:00:00,24.52,24.83,24.43,24.61,1180499.0,24.52,24.83,24.43,24.61,1180499.0
2025-04-09 13:30:00,24.64,24.92,24.59,24.79,623358.0,24.64,24.92,24.59,24.79,623358.0
2025-04-09 14:00:00,24.79,24.9,24.7,24.83,300159.0,24.79,24.9,24.7,24.83,300159.0
2025-04-09 14:30:00,24.83,24.88,24.68,24.7,301939.0,24.83,24.88,24.68,24.7,301939.0
2025-04-09 15:00:00,24.7,24.98,24.68,24.84,524386.0,24.7,24.98,24.68,24.84,524386.0
2025-04-09 15:30:00,24.85,25.0,24.83,24.87,1913022.0,24.85,25.0,24.83,24.87,1913022.0
2025-04-10 09:30:00,25.03,25.13,24.97,25.05,285460.0,25.03,25.13,24.97,25.05,285460.0
2025-04-10 10:00:00,25.05,25.13,25.04,25.08,173935.0,25.05,25.13,25.04,25.08,173935.0
2025-04-10 10:30:00,25.08,25.2,25.08,25.16,184481.0,25.08,25.2,25.08,25.16,184481.0
2025-04-10 11:00:00,25.16,25.16,25.1,25.1,103579.0,25.16,25.16,25.1,25.1,103579.0
2025-04-10 11:30:00,25.09,25.15,25.05,25.08,470622.0,25.09,25.15,25.05,25.08,470622.0
2025-04-10 12:00:00,25.07,25.07,24.95,24.98,230880.0,25.07,25.07,24.95,24.98,230880.0
2025-04-10 12:30:00,24.98,25.1,24.98,25.09,187384.0,24.98,25.1,24.98,25.09,187384.0
2025-04-10 13:00:00,25.08,25.14,25.04,25.09,184355.0,25.08,25.14,25.04,25.09,184355.0
2025-04-10 13:30:00,25.09,25.22,25.08,25.19,245863.0,25.09,25.22,25.08,25.19,245863.0
2025-04-10 14:00:00,25.2,25.31,25.2,25.3,149854.0,25.2,25.31,25.2,25.3,149854.0
2025-04-10 14:30:00,25.3,25.31,25.22,25.26,115031.0,25.3,25.31,25.22,25.26,115031.0
2025-04-10 15:00:00,25.24,25.3,25.24,25.24,140713.0,25.24,25.3,25.24,25.24,140713.0
2025-04-10 15:30:00,25.22,25.25,25.0,25.21,1203019.0,25.22,25.25,25.0,25.21,1203019.0
2025-04-11 09:30:00,25.44,25.57,25.43,25.52,233282.0,25.44,25.57,25.43,25.52,233282.0
2025-04-11 10:00:00,25.51,25.53,25.43,25.43,307841.0,25.51,25.53,25.43,25.43,307841.0
2025-04-11 10:30:00,25.42,25.48,25.41,25.42,320064.0,25.42,25.48,25.41,25.42,320064.0
2025-04-11 11:00:00,25.41,25.46,25.41,25.46,292016.0,25.41,25.46,25.41,25.46,292016.0
2025-04-11 11:30:00,25.45,25.5,25.45,25.49,256368.0,25.45,25.5,25.45,25.49,256368.0
2025-04-11 12:00:00,25.49,25.52,25.48,25.51,124050.0,25.49,25.52,25.48,25.51,124050.0
2025-04-11 12:30:00,25.51,25.57,25.51,25.57,161461.0,25.51,25.57,25.51,25.57,161461.0
2025-04-11 13:00:00,25.57,25.6,25.57,25.57,154880.0,25.57,25.6,25.57,25.57,154880.0
2025-04-11 13:30:00,25.57,25.64,25.57,25.61,179028.0,25.57,25.64,25.57,25.61,179028.0
2025-04-11 14:00:00,25.61,25.63,25.61,25.61,113457.0,25.61,25.63,25.61,25.61,113457.0
2025-04-11 14:30:00,25.61,25.64,25.61,25.64,174387.0,25.61,25.64,25.61,25.64,174387.0
2025-04-11 15:00:00,25.63,25.71,25.63,25.69,152236.0,25.63,25.71,25.63,25.69,152236.0
2025-04-11 15:30:00,25.7,25.71,25.68,25.71,459728.0,25.7,25.71,25.68,25.71,459728.0
2025-04-14 09:30:00,25.49,25.65,25.47,25.64,549467.0,25.49,25.65,25.47,25.64,549467.0
2025-04-14 10:00:00,25.64,25.66,25.63,25.64,294891.0,25.64,25.66,25.63,25.64,294891.0
2025-04-14 10:30:00,25.64,25.65,25.61,25.64,313509.0,25.64,25.65,25.61,25.64,313509.0
2025-04-14 11:00:00,25.64,25.64,25.59,25.59,236258.0,25.64,25.64,25.59,25.59,236258.0
2025-04-14 11:30:00,25.6,25.61,25.56,25.56,125095.0,25.6,25.61,25.56,25.56,125095.0
2025-04-14 12:00:00,25.55,25.59,25.55,25.58,84127.0,25.55,25.59,25.55,25.58,84127.0
2025-04-14 12:30:00,25.57,25.59,25.56,25.56,84891.0,25.57,25.59,25.56,25.56,84891.0
2025-04-14 13:00:00,25.56,25.64,25.56,25.63,135262.0,25.56,25.64,25.56,25.63,135262.0
2025-04-14 13:30:00,25.63,25.66,25.62,25.64,79132.0,25.63,25.66,25.62,25.64,79132.0
2025-04-14 14:00:00,25.64,25.64,25.64,25.64,40841.0,25.64,25.64,25.64,25.64,40841.0
2025-04-14 14:30:00,25.64,25.64,25.63,25.64,47125.0,25.64,25.64,25.63,25.64,47125.0
2025-04-14 15:00:00,25.65,25.66,25.65,25.66,80348.0,25.65,25.66,25.65,25.66,80348.0
2025-04-14 15:30:00,25.66,25.67,25.62,25.63,159647.0,25.66,25.67,25.62,25.63,159647.0
2025-04-15 09:30:00,25.52,25.54,25.48,25.5,376897.0,25.52,25.54,25.48,25.5,376897.0
2025-04-15 10:00:00,25.5,25.52,25.46,25.46,281101.0,25.5,25.52,25.46,25.46,281101.0
2025-04-15 10:30:00,25.46,25.48,25.45,25.47,93848.0,25.46,25.48,25.45,25.47,93848.0
2025-04-15 11:00:00,25.48,25.5,25.48,25.5,123741.0,25.48,25.5,25.48,25.5,123741.0
2025-04-15 11:30:00,25.5,25.52,25.49,25.49,173417.0,25.5,25.52,25.49,25.49,173417.0
2025-04-15 12:00:00,25.49,25.5,25.45,25.45,83176.0,25.49,25.5,25.45,25.45,83176.0
2025-04-15 12:30:00,25.45,25.45,25.43,25.44,63406.0,25.45,25.45,25.43,25.44,63406.0
2025-04-15 13:00:00,25.43,25.43,25.43,25.43,74276.0,25.43,25.43,25.43,25.43,74276.0
2025-04-15 13:30:00,25.43,25.45,25.43,25.43,74836.0,25.43,25.45,25.43,25.43,74836.0
2025-04-15 14:00:00,25.43,25.44,25.43,25.43,10980.0,25.43,25.44,25.43,25.43,10980.0
2025-04-15 14:30:00,25.44,25.45,25.44,25.45,24043.0,25.44,25.45,25.44,25.45,24043.0
2025-04-15 15:00:00,25.44,25.44,25.41,25.42,124178.0,25.44,25.44,25.41,25.42,124178.0
2025-04-15 15:30:00,25.42,25.43,25.4,25.41,248821.0,25.42,25.43,25.4,25.41,248821.0
2025-04-16 09:30:00,25.64,25.7,25.63,25.69,513061.0,25.64,25.7,25.63,25.69,513061.0
2025-04-16 10:00:00,25.69,25.7,25.66,25.68,148955.0,25.69,25.7,25.66,25.68,148955.0
2025-04-16 10:30:00,25.68,25.68,25.66,25.68,60142.0,25.68,25.68,25.66,25.68,60142.0
2025-04-16 11:00:00,25.68,25.7,25.68,25.7,43186.0,25.68,25.7,25.68,25.7,43186.0
2025-04-16 11:30:00,25.7,25.74,25.7,25.72,99469.0,25.7,25.74,25.7,25.72,99469.0
2025-04-16 12:00:00,25.72,25.73,25.7,25.7,82894.0,25.72,25.73,25.7,25.7,82894.0
2025-04-16 12:30:00,25.7,25.71,25.7,25.7,139374.0,25.7,25.71,25.7,25.7,139374.0
2025-04-16 13:00:00,25.7,25.7,25.69,25.7,34837.0,25.7,25.7,25.69,25.7,34837.0
2025-04-16 13:30:00,25.7,25.7,25.59,25.59,218817.0,25.7,25.7,25.59,25.59,218817.0
2025-04-16 14:00:00,25.59,25.62,25.57,25.6,314663.0,25.59,25.62,25.57,25.6,314663.0
2025-04-16 14:30:00,25.6,25.61,25.57,25.57,88867.0,25.6,25.61,25.57,25.57,88867.0
2025-04-16 15:00:00,25.57,25.57,25.55,25.55,156708.0,25.57,25.57,25.55,25.55,156708.0
2025-04-16 15:30:00,25.55,25.57,25.55,25.57,525122.0,25.55,25.57,25.55,25.57,525122.0
2025-04-17 09:30:00,25.63,25.64,25.56,25.57,175906.0,25.63,25.64,25.56,25.57,175906.0
2025-04-17 10:00:00,25.57,25.58,25.55,25.56,60788.0,25.57,25.58,25.55,25.56,60788.0
2025-04-17 10:30:00,25.56,25.56,25.51,25.51,97452.0,25.56,25.56,25.51,25.51,97452.0
2025-04-17 11:00:00,25.51,25.54,25.48,25.54,199660.0,25.51,25.54,25.48,25.54,199660.0
2025-04-17 11:30:00,25.54,25.54,25.52,25.52,115867.0,25.54,25.54,25.52,25.52,115867.0
2025-04-17 12:00:00,25.52,25.59,25.52,25.58,368553.0,25.52,25.59,25.52,25.58,368553.0
2025-04-17 12:30:00,25.57,25.57,25.55,25.55,117039.0,25.57,25.57,25.55,25.55,117039.0
2025-04-17 13:00:00,25.55,25.57,25.55,25.57,275635.0,25.55,25.57,25.55,25.57,275635.0
2025-04-17 13:30:00,25.57,25.61,25.57,25.61,151200.0,25.57,25.61,25.57,25.61,151200.0
2025-04-17 14:00:00,25.61,25.65,25.61,25.63,210290.0,25.61,25.65,25.61,25.63,210290.0
2025-04-17 14:30:00,25.62,25.64,25.62,25.62,117774.0,25.62,25.64,25.62,25.62,117774.0
2025-04-17 15:00:00,25.61,25.62,25.59,25.6,70662.0,25.61,25.62,25.59,25.6,70662.0
2025-04-17 15:30:00,25.6,25.6,25.52,25.52,366824.0,25.6,25.6,25.52,25.52,366824.0
2025-04-21 09:30:00,25.58,25.8,25.58,25.66,941101.0,25.58,25.8,25.58,25.66,941101.0
2025-04-21 10:00:00,25.66,25.66,25.63,25.64,259112.0,25.66,25.66,25.63,25.64,259112.0
2025-04-21 10:30:00,25.65,25.66,25.64,25.64,34983.0,25.65,25.66,25.64,25.64,34983.0
2025-04-21 11:00:00,25.64,25.64,25.64,25.64,37768.0,25.64,25.64,25.64,25.64,37768.0
2025-04-21 11:30:00,25.64,25.64,25.62,25.64,235958.0,25.64,25.64,25.62,25.64,235958.0
2025-04-21 12:00:00,25.64,25.64,25.64,25.64,40958.0,25.64,25.64,25.64,25.64,40958.0
2025-04-21 12:30:00,25.65,25.66,25.65,25.65,50524.0,25.65,25.66,25.65,25.65,50524.0
2025-04-21 13:00:00,25.64,25.64,25.63,25.63,10634.0,25.64,25.64,25.63,25.63,10634.0
2025-04-21 13:30:00,25.63,25.64,25.61,25.61,75224.0,25.63,25.64,25.61,25.61,75224.0
2025-04-21 14:00:00,25.62,25.64,25.62,25.64,49705.0,25.62,25.64,25.62,25.64,49705.0
2025-04-21 14:30:00,25.65,25.73,25.65,25.69,353498.0,25.65,25.73,25.65,25.69,353498.0
2025-04-21 15:00:00,25.68,25.7,25.68,25.68,226032.0,25.68,25.7,25.68,25.68,226032.0
2025-04-21 15:30:00,25.68,25.7,25.68,25.69,657017.0,25.68,25.7,25.68,25.69,657017.0
2025-04-22 09:30:00,25.78,25.78,25.73,25.75,266414.0,25.78,25.78,25.73,25.75,266414.0
2025-04-22 10:00:00,25.75,25.75,25.75,25.75,57493.0,25.75,25.75,25.75,25.75,57493.0
2025-04-22 10:30:00,25.75,25.79,25.75,25.75,216227.0,25.75,25.79,25.75,25.75,216227.0
2025-04-22 11:00:00,25.76,25.8,25.76,25.77,420068.0,25.76,25.8,25.76,25.77,420068.0
2025-04-22 11:30:00,25.77,25.86,25.77,25.84,211135.0,25.77,25.86,25.77,25.84,211135.0
2025-04-22 12:00:00,25.84,25.93,25.84,25.92,678524.0,25.84,25.93,25.84,25.92,678524.0
2025-04-22 12:30:00,25.93,25.93,25.91,25.91,48636.0,25.93,25.93,25.91,25.91,48636.0
2025-04-22 13:00:00,25.91,25.92,25.84,25.86,105578.0,25.91,25.92,25.84,25.86,105578.0
2025-04-22 13:30:00,25.84,25.84,25.83,25.83,65633.0,25.84,25.84,25.83,25.83,65633.0
2025-04-22 14:00:00,25.84,25.88,25.84,25.86,85350.0,25.84,25.88,25.84,25.86,85350.0
2025-04-22 14:30:00,25.86,25.86,25.84,25.84,42768.0,25.86,25.86,25.84,25.84,42768.0
2025-04-22 15:00:00,25.84,25.84,25.82,25.84,71025.0,25.84,25.84,25.82,25.84,71025.0
2025-04-22 15:30:00,25.84,25.84,25.83,25.83,78643.0,25.84,25.84,25.83,25.83,78643.0
2025-04-23 09:30:00,25.85,26.01,25.84,25.93,360877.0,25.85,26.01,25.84,25.93,360877.0
2025-04-23 10:00:00,25.94,26.02,25.91,25.97,150171.0,25.94,26.02,25.91,25.97,150171.0
2025-04-23 10:30:00,25.97,26.07,25.96,26.05,414918.0,25.97,26.07,25.96,26.05,414918.0
2025-04-23 11:00:00,26.05,26.07,25.96,25.97,280011.0,26.05,26.07,25.96,25.97,280011.0
2025-04-23 11:30:00,25.97,25.98,25.94,25.95,60395.0,25.97,25.98,25.94,25.95,60395.0
2025-04-23 12:00:00,25.95,25.96,25.93,25.93,57453.0,25.95,25.96,25.93,25.93,57453.0
2025-04-23 12:30:00,25.94,25.96,25.93,25.96,54349.0,25.94,25.96,25.93,25.96,54349.0
2025-04-23 13:00:00,25.95,25.96,25.93,25.95,35349.0,25.95,25.96,25.93,25.95,35349.0
2025-04-23 13:30:00,25.95,25.96,25.93,25.96,25936.0,25.95,25.96,25.93,25.96,25936.0
2025-04-23 14:00:00,25.98,25.98,25.93,25.93,25284.0,25.98,25.98,25.93,25.93,25284.0
2025-04-23 14:30:00,25.94,25.95,25.93,25.93,18755.0,25.94,25.95,25.93,25.93,18755.0
2025-04-23 15:00:00,25.93,25.94,25.93,25.93,17726.0,25.93,25.94,25.93,25.93,17726.0
2025-04-23 15:30:00,25.93,25.95,25.93,25.93,160832.0,25.93,25.95,25.93,25.93,160832.0
2025-04-24 09:30:00,25.93,25.99,25.93,25.96,132737.0,25.93,25.99,25.93,25.96,132737.0
2025-04-24 10:00:00,25.96,25.98,25.95,25.97,96510.0,25.96,25.98,25.95,25.97,96510.0
2025-04-24 10:30:00,25.98,25.98,25.95,25.96,64983.0,25.98,25.98,25.95,25.96,64983.0
2025-04-24 11:00:00,25.97,25.98,25.95,25.95,24837.0,25.97,25.98,25.95,25.95,24837.0
2025-04-24 11:30:00,25.95,25.96,25.93,25.96,44195.0,25.95,25.96,25.93,25.96,44195.0
2025-04-24 12:00:00,25.95,26.0,25.95,25.99,98317.0,25.95,26.0,25.95,25.99,98317.0
2025-04-24 12:30:00,26.0,26.02,25.98,26.0,139936.0,26.0,26.02,25.98,26.0,139936.0
2025-04-24 13:00:00,26.01,26.02,26.0,26.0,37696.0,26.01,26.02,26.0,26.0,37696.0
2025-04-24 13:30:00,26.0,26.0,25.98,25.99,63847.0,26.0,26.0,25.98,25.99,63847.0
2025-04-24 14:00:00,26.0,26.0,26.0,26.0,187401.0,26.0,26.0,26.0,26.0,187401.0
2025-04-24 14:30:00,26.0,26.0,26.0,26.0,32895.0,26.0,26.0,26.0,26.0,32895.0
2025-04-24 15:00:00,26.0,26.0,25.98,26.0,62576.0,26.0,26.0,25.98,26.0,62576.0
2025-04-24 15:30:00,26.0,26.03,26.0,26.02,206530.0,26.0,26.03,26.0,26.02,206530.0
2025-04-25 09:30:00,25.88,25.94,25.85,25.93,448959.0,25.88,25.94,25.85,25.93,448959.0
2025-04-25 10:00:00,25.93,25.95,25.89,25.9,162390.0,25.93,25.95,25.89,25.9,162390.0
2025-04-25 10:30:00,25.89,25.94,25.89,25.92,136607.0,25.89,25.94,25.89,25.92,136607.0
2025-04-25 11:00:00,25.91,25.93,25.91,25.91,64879.0,25.91,25.93,25.91,25.91,64879.0
2025-04-25 11:30:00,25.91,25.95,25.91,25.95,64500.0,25.91,25.95,25.91,25.95,64500.0
2025-04-25 12:00:00,25.95,25.95,25.95,25.95,100455.0,25.95,25.95,25.95,25.95,100455.0
2025-04-25 12:30:00,25.95,25.96,25.95,25.96,74359.0,25.95,25.96,25.95,25.96,74359.0
2025-04-25 13:00:00,25.95,25.97,25.95,25.97,54155.0,25.95,25.97,25.95,25.97,54155.0
2025-04-25 13:30:00,25.96,25.98,25.94,25.94,77931.0,25.96,25.98,25.94,25.94,77931.0
2025-04-25 14:00:00,25.94,25.95,25.94,25.95,195345.0,25.94,25.95,25.94,25.95,195345.0
2025-04-25 14:30:00,25.95,25.95,25.95,25.95,2290.0,25.95,25.95,25.95,25.95,2290.0
2025-04-25 15:00:00,25.95,25.97,25.95,25.96,40922.0,25.95,25.97,25.95,25.96,40922.0
2025-04-25 15:30:00,25.95,25.97,25.95,25.96,143345.0,25.95,25.97,25.95,25.96,143345.0
2025-04-28 09:30:00,25.86,25.87,25.84,25.86,90783.0,25.86,25.87,25.84,25.86,90783.0
2025-04-28 10:00:00,25.85,25.89,25.85,25.88,87564.0,25.85,25.89,25.85,25.88,87564.0
2025-04-28 10:30:00,25.88,25.89,25.87,25.87,81477.0,25.88,25.89,25.87,25.87,81477.0
2025-04-28 11:00:00,25.88,25.89,25.84,25.84,49492.0,25.88,25.89,25.84,25.84,49492.0
2025-04-28 11:30:00,25.85,25.86,25.85,25.86,59475.0,25.85,25.86,25.85,25.86,59475.0
2025-04-28 12:00:00,25.86,25.86,25.86,25.86,3692.0,25.86,25.86,25.86,25.86,3692.0
2025-04-28 12:30:00,25.86,25.86,25.86,25.86,8520.0,25.86,25.86,25.86,25.86,8520.0
2025-04-28 13:00:00,25.86,25.88,25.86,25.87,27622.0,25.86,25.88,25.86,25.87,27622.0
2025-04-28 13:30:00,25.86,25.86,25.86,25.86,9450.0,25.86,25.86,25.86,25.86,9450.0
2025-04-28 14:00:00,25.87,25.88,25.87,25.88,14736.0,25.87,25.88,25.87,25.88,14736.0
2025-04-28 14:30:00,25.89,25.89,25.88,25.88,58237.0,25.89,25.89,25.88,25.88,58237.0
2025-04-28 15:00:00,25.88,25.89,25.88,25.89,40363.0,25.88,25.89,25.88,25.89,40363.0
2025-04-28 15:30:00,25.89,25.89,25.89,25.89,91511.0,25.89,25.89,25.89,25.89,91511.0
2025-04-29 09:30:00,25.91,25.91,25.86,25.91,115871.0,25.91,25.91,25.86,25.91,115871.0
2025-04-29 10:00:00,25.91,25.92,25.88,25.89,99558.0,25.91,25.92,25.88,25.89,99558.0
2025-04-29 10:30:00,25.89,25.89,25.87,25.87,70414.0,25.89,25.89,25.87,25.87,70414.0
2025-04-29 11:00:00,25.86,25.88,25.86,25.86,36818.0,25.86,25.88,25.86,25.86,36818.0
2025-04-29 11:30:00,25.86,25.88,25.86,25.88,28681.0,25.86,25.88,25.86,25.88,28681.0
2025-04-29 12:00:00,25.88,25.89,25.88,25.89,12856.0,25.88,25.89,25.88,25.89,12856.0
2025-04-29 12:30:00,25.89,25.89,25.87,25.87,18232.0,25.89,25.89,25.87,25.87,18232.0
2025-04-29 13:00:00,25.87,25.89,25.87,25.89,39011.0,25.87,25.89,25.87,25.89,39011.0
2025-04-29 13:30:00,25.89,25.91,25.89,25.91,33542.0,25.89,25.91,25.89,25.91,33542.0
2025-04-29 14:00:00,25.91,25.91,25.91,25.91,20927.0,25.91,25.91,25.91,25.91,20927.0
2025-04-29 14:30:00,25.91,25.91,25.9,25.9,31700.0,25.91,25.91,25.9,25.9,31700.0
2025-04-29 15:00:00,25.89,25.91,25.89,25.91,27950.0,25.89,25.91,25.89,25.91,27950.0
2025-04-29 15:30:00,25.91,25.91,25.89,25.89,227450.0,25.91,25.91,25.89,25.89,227450.0
2025-04-30 09:30:00,25.82,25.86,25.76,25.77,318048.0,25.82,25.86,25.76,25.77,318048.0
2025-04-30 10:00:00,25.77,25.79,25.77,25.77,55765.0,25.77,25.79,25.77,25.77,55765.0
2025-04-30 10:30:00,25.77,25.77,25.76,25.77,89226.0,25.77,25.77,25.76,25.77,89226.0
2025-04-30 11:00:00,25.77,25.77,25.77,25.77,17726.0,25.77,25.77,25.77,25.77,17726.0
2025-04-30 11:30:00,25.76,25.77,25.75,25.76,103929.0,25.76,25.77,25.75,25.76,103929.0
2025-04-30 12:00:00,25.76,25.77,25.76,25.77,54314.0,25.76,25.77,25.76,25.77,54314.0
2025-04-30 12:30:00,25.76,25.77,25.75,25.77,13700.0,25.76,25.77,25.75,25.77,13700.0
2025-04-30 13:00:00,25.77,25.78,25.77,25.78,61213.0,25.77,25.78,25.77,25.78,61213.0
2025-04-30 13:30:00,25.79,25.8,25.79,25.8,28836.0,25.79,25.8,25.79,25.8,28836.0
2025-04-30 14:00:00,25.8,25.86,25.8,25.82,133178.0,25.8,25.86,25.8,25.82,133178.0
2025-04-30 14:30:00,25.82,25.82,25.81,25.82,31691.0,25.82,25.82,25.81,25.82,31691.0
2025-04-30 15:00:00,25.82,25.84,25.82,25.84,142023.0,25.82,25.84,25.82,25.84,142023.0
2025-04-30 15:30:00,25.84,25.86,25.82,25.84,155961.0,25.84,25.86,25.82,25.84,155961.0
2025-05-01 09:30:00,25.83,25.84,25.74,25.74,291597.0,25.83,25.84,25.74,25.74,291597.0
2025-05-01 10:00:00,25.75,25.75,25.72,25.73,73481.0,25.75,25.75,25.72,25.73,73481.0
2025-05-01 10:30:00,25.73,25.73,25.72,25.73,135740.0,25.73,25.73,25.72,25.73,135740.0
2025-05-01 11:00:00,25.74,25.75,25.73,25.74,139331.0,25.74,25.75,25.73,25.74,139331.0
2025-05-01 11:30:00,25.74,25.74,25.74,25.74,0.0,25.74,25.74,25.74,25.74,0.0
2025-05-01 12:00:00,25.71,25.71,25.71,25.71,4088.0,25.71,25.71,25.71,25.71,4088.0
2025-05-01 12:30:00,25.72,25.73,25.72,25.73,16565.0,25.72,25.73,25.72,25.73,16565.0
2025-05-01 13:00:00,25.73,25.73,25.73,25.73,5256.0,25.73,25.73,25.73,25.73,5256.0
2025-05-01 13:30:00,25.73,25.73,25.71,25.72,32048.0,25.73,25.73,25.71,25.72,32048.0
2025-05-01 14:00:00,25.73,25.75,25.73,25.74,109721.0,25.73,25.75,25.73,25.74,109721.0
2025-05-01 14:30:00,25.73,25.73,25.71,25.71,444351.0,25.73,25.73,25.71,25.71,444351.0
2025-05-01 15:00:00,25.71,25.71,25.67,25.68,292670.0,25.71,25.71,25.67,25.68,292670.0
2025-05-01 15:30:00,25.68,25.68,25.6,25.6,592080.0,25.68,25.68,25.6,25.6,592080.0
2025-05-02 09:30:00,26.29,26.34,26.28,26.28,135392.0,26.29,26.34,26.28,26.28,135392.0
2025-05-02 10:00:00,26.28,26.28,26.23,26.25,119429.0,26.28,26.28,26.23,26.25,119429.0
2025-05-02 10:30:00,26.24,26.27,26.23,26.27,175041.0,26.24,26.27,26.23,26.27,175041.0
2025-05-02 11:00:00,26.27,26.27,26.23,26.23,236073.0,26.27,26.27,26.23,26.23,236073.0
2025-05-02 11:30:00,26.23,26.25,26.21,26.21,92303.0,26.23,26.25,26.21,26.21,92303.0
2025-05-02 12:00:00,26.21,26.34,26.21,26.3,595149.0,26.21,26.34,26.21,26.3,595149.0
2025-05-02 12:30:00,26.3,26.32,26.3,26.31,120834.0,26.3,26.32,26.3,26.31,120834.0
2025-05-02 13:00:00,26.3,26.33,26.3,26.32,92535.0,26.3,26.33,26.3,26.32,92535.0
2025-05-02 13:30:00,26.32,26.34,26.31,26.31,217999.0,26.32,26.34,26.31,26.31,217999.0
2025-05-02 14:00:00,26.32,26.33,26.32,26.33,75610.0,26.32,26.33,26.32,26.33,75610.0
2025-05-02 14:30:00,26.34,26.34,26.32,26.32,73549.0,26.34,26.34,26.32,26.32,73549.0
2025-05-02 15:00:00,26.33,26.36,26.33,26.36,54391.0,26.33,26.36,26.33,26.36,54391.0
2025-05-02 15:30:00,26.36,26.36,26.34,26.35,214142.0,26.36,26.36,26.34,26.35,214142.0
2025-05-05 09:30:00,26.46,26.52,26.44,26.44,116798.0,26.46,26.52,26.44,26.44,116798.0
2025-05-05 10:00:00,26.43,26.5,26.43,26.48,136321.0,26.43,26.5,26.43,26.48,136321.0
2025-05-05 10:30:00,26.48,26.5,26.48,26.48,61081.0,26.48,26.5,26.48,26.48,61081.0
2025-05-05 11:00:00,26.48,26.49,26.45,26.48,77231.0,26.48,26.49,26.45,26.48,77231.0
2025-05-05 11:30:00,26.47,26.47,26.39,26.39,15800.0,26.47,26.47,26.39,26.39,15800.0
2025-05-05 12:00:00,26.39,26.39,26.37,26.37,11890.0,26.39,26.39,26.37,26.37,11890.0
2025-05-05 12:30:00,26.36,26.38,26.36,26.36,31667.0,26.36,26.38,26.36,26.36,31667.0
2025-05-05 13:00:00,26.36,26.37,26.36,26.37,62873.0,26.36,26.37,26.36,26.37,62873.0
2025-05-05 13:30:00,26.38,26.39,26.38,26.38,51382.0,26.38,26.39,26.38,26.38,51382.0
2025-05-05 14:00:00,26.38,26.38,26.37,26.37,88181.0,26.38,26.38,26.37,26.37,88181.0
2025-05-05 14:30:00,26.38,26.39,26.38,26.39,26793.0,26.38,26.39,26.38,26.39,26793.0
2025-05-05 15:00:00,26.39,26.39,26.38,26.38,39716.0,26.39,26.39,26.38,26.38,39716.0
2025-05-05 15:30:00,26.38,26.38,26.34,26.35,286151.0,26.38,26.38,26.34,26.35,286151.0
2025-05-06 09:30:00,26.43,26.46,26.38,26.43,358490.0,26.43,26.46,26.38,26.43,358490.0
2025-05-06 10:00:00,26.43,26.5,26.43,26.48,109515.0,26.43,26.5,26.43,26.48,109515.0
2025-05-06 10:30:00,26.48,26.5,26.46,26.46,212058.0,26.48,26.5,26.46,26.46,212058.0
2025-05-06 11:00:00,26.46,26.5,26.46,26.49,69166.0,26.46,26.5,26.46,26.49,69166.0
2025-05-06 11:30:00,26.5,26.52,26.48,26.5,228649.0,26.5,26.52,26.48,26.5,228649.0
2025-05-06 12:00:00,26.5,26.52,26.5,26.5,149063.0,26.5,26.52,26.5,26.5,149063.0
2025-05-06 12:30:00,26.5,26.5,26.47,26.47,23936.0,26.5,26.5,26.47,26.47,23936.0
2025-05-06 13:00:00,26.47,26.49,26.47,26.49,68334.0,26.47,26.49,26.47,26.49,68334.0
2025-05-06 13:30:00,26.49,26.5,26.46,26.49,277485.0,26.49,26.5,26.46,26.49,277485.0
2025-05-06 14:00:00,26.49,26.49,26.46,26.48,102962.0,26.49,26.49,26.46,26.48,102962.0
2025-05-06 14:30:00,26.48,26.49,26.48,26.48,51242.0,26.48,26.49,26.48,26.48,51242.0
2025-05-06 15:00:00,26.49,26.5,26.48,26.48,49991.0,26.49,26.5,26.48,26.48,49991.0
2025-05-06 15:30:00,26.48,26.49,26.46,26.46,118643.0,26.48,26.49,26.46,26.46,118643.0
2025-05-07 09:30:00,26.34,26.34,26.29,26.31,148356.0,26.34,26.34,26.29,26.31,148356.0
2025-05-07 10:00:00,26.3,26.32,26.3,26.32,66583.0,26.3,26.32,26.3,26.32,66583.0
2025-05-07 10:30:00,26.33,26.34,26.33,26.33,183218.0,26.33,26.34,26.33,26.33,183218.0
2025-05-07 11:00:00,26.32,26.33,26.31,26.32,108640.0,26.32,26.33,26.31,26.32,108640.0
2025-05-07 11:30:00,26.31,26.31,26.29,26.3,50507.0,26.31,26.31,26.29,26.3,50507.0
2025-05-07 12:00:00,26.3,26.3,26.29,26.29,14339.0,26.3,26.3,26.29,26.29,14339.0
2025-05-07 12:30:00,26.29,26.32,26.29,26.3,94776.0,26.29,26.32,26.29,26.3,94776.0
2025-05-07 13:00:00,26.3,26.32,26.3,26.32,36758.0,26.3,26.32,26.3,26.32,36758.0
2025-05-07 13:30:00,26.32,26.32,26.27,26.29,85522.0,26.32,26.32,26.27,26.29,85522.0
2025-05-07 14:00:00,26.3,26.3,26.26,26.29,73968.0,26.3,26.3,26.26,26.29,73968.0
2025-05-07 14:30:00,26.27,26.3,26.25,26.28,95066.0,26.27,26.3,26.25,26.28,95066.0
2025-05-07 15:00:00,26.27,26.27,26.22,26.23,69744.0,26.27,26.27,26.22,26.23,69744.0
2025-05-07 15:30:00,26.23,26.26,26.2,26.2,320370.0,26.23,26.26,26.2,26.2,320370.0
2025-05-08 09:30:00,26.5,26.5,26.43,26.45,99321.0,26.5,26.5,26.43,26.45,99321.0
2025-05-08 10:00:00,26.45,26.45,26.43,26.43,68638.0,26.45,26.45,26.43,26.43,68638.0
2025-05-08 10:30:00,26.42,26.43,26.39,26.39,39318.0,26.42,26.43,26.39,26.39,39318.0
2025-05-08 11:00:00,26.39,26.5,26.39,26.5,185950.0,26.39,26.5,26.39,26.5,185950.0
2025-05-08 11:30:00,26.49,26.52,26.46,26.48,127821.0,26.49,26.52,26.46,26.48,127821.0
2025-05-08 12:00:00,26.48,26.48,26.45,26.47,18710.0,26.48,26.48,26.45,26.47,18710.0
2025-05-08 12:30:00,26.48,26.52,26.48,26.51,164889.0,26.48,26.52,26.48,26.51,164889.0
2025-05-08 13:00:00,26.52,26.52,26.5,26.5,98959.0,26.52,26.52,26.5,26.5,98959.0
2025-05-08 13:30:00,26.5,26.5,26.49,26.49,42562.0,26.5,26.5,26.49,26.49,42562.0
2025-05-08 14:00:00,26.48,26.48,26.47,26.47,12610.0,26.48,26.48,26.47,26.47,12610.0
2025-05-08 14:30:00,26.46,26.48,26.46,26.48,76865.0,26.46,26.48,26.46,26.48,76865.0
2025-05-08 15:00:00,26.47,26.53,26.45,26.52,265776.0,26.47,26.53,26.45,26.52,265776.0
2025-05-08 15:30:00,26.52,26.52,26.43,26.48,549192.0,26.52,26.52,26.43,26.48,549192.0
2025-05-09 09:30:00,26.52,26.55,26.51,26.52,268088.0,26.52,26.55,26.51,26.52,268088.0
2025-05-09 10:00:00,26.52,26.52,26.5,26.5,95642.0,26.52,26.52,26.5,26.5,95642.0
2025-05-09 10:30:00,26.5,26.52,26.48,26.5,158767.0,26.5,26.52,26.48,26.5,158767.0
2025-05-09 11:00:00,26.5,26.5,26.5,26.5,15008.0,26.5,26.5,26.5,26.5,15008.0
2025-05-09 11:30:00,26.49,26.5,26.49,26.49,41874.0,26.49,26.5,26.49,26.49,41874.0
2025-05-09 12:00:00,26.48,26.48,26.46,26.46,25183.0,26.48,26.48,26.46,26.46,25183.0
2025-05-09 12:30:00,26.47,26.48,26.45,26.45,12497.0,26.47,26.48,26.45,26.45,12497.0
2025-05-09 13:00:00,26.45,26.47,26.45,26.47,109661.0,26.45,26.47,26.45,26.47,109661.0
2025-05-09 13:30:00,26.46,26.47,26.46,26.47,6239.0,26.46,26.47,26.46,26.47,6239.0
2025-05-09 14:00:00,26.47,26.48,26.47,26.48,23500.0,26.47,26.48,26.47,26.48,23500.0
2025-05-09 14:30:00,26.48,26.48,26.47,26.48,65565.0,26.48,26.48,26.47,26.48,65565.0
2025-05-09 15:00:00,26.48,26.48,26.48,26.48,1330.0,26.48,26.48,26.48,26.48,1330.0
2025-05-09 15:30:00,26.47,26.47,26.45,26.46,47722.0,26.47,26.47,26.45,26.46,47722.0
2025-05-12 09:30:00,27.1,27.13,27.0,27.01,835900.0,27.1,27.13,27.0,27.01,835900.0
2025-05-12 10:00:00,27.02,27.11,27.01,27.07,553127.0,27.02,27.11,27.01,27.07,553127.0
2025-05-12 10:30:00,27.07,27.09,27.03,27.09,279604.0,27.07,27.09,27.03,27.09,279604.0
2025-05-12 11:00:00,27.08,27.11,27.08,27.08,345270.0,27.08,27.11,27.08,27.08,345270.0
2025-05-12 11:30:00,27.08,27.09,27.07,27.07,433968.0,27.08,27.09,27.07,27.07,433968.0
2025-05-12 12:00:00,27.07,27.09,27.07,27.07,101597.0,27.07,27.09,27.07,27.07,101597.0
2025-05-12 12:30:00,27.07,27.09,27.07,27.08,100377.0,27.07,27.09,27.07,27.08,100377.0
2025-05-12 13:00:00,27.08,27.08,27.07,27.07,114387.0,27.08,27.08,27.07,27.07,114387.0
2025-05-12 13:30:00,27.07,27.09,27.07,27.09,43000.0,27.07,27.09,27.07,27.09,43000.0
2025-05-12 14:00:00,27.09,27.09,27.07,27.07,171145.0,27.09,27.09,27.07,27.07,171145.0
2025-05-12 14:30:00,27.07,27.09,27.07,27.09,40459.0,27.07,27.09,27.07,27.09,40459.0
2025-05-12 15:00:00,27.09,27.09,27.07,27.07,83096.0,27.09,27.09,27.07,27.07,83096.0
2025-05-12 15:30:00,27.07,27.09,27.07,27.09,739561.0,27.07,27.09,27.07,27.09,739561.0
2025-05-13 09:30:00,27.0,27.02,26.97,27.0,280095.0,27.0,27.02,26.97,27.0,280095.0
2025-05-13 10:00:00,26.99,27.0,26.99,27.0,153704.0,26.99,27.0,26.99,27.0,153704.0
2025-05-13 10:30:00,27.0,27.05,27.0,27.05,195921.0,27.0,27.05,27.0,27.05,195921.0
2025-05-13 11:00:00,27.05,27.05,27.03,27.03,58689.0,27.05,27.05,27.03,27.03,58689.0
2025-05-13 11:30:00,27.04,27.05,27.04,27.05,80062.0,27.04,27.05,27.04,27.05,80062.0
2025-05-13 12:00:00,27.05,27.05,27.05,27.05,20400.0,27.05,27.05,27.05,27.05,20400.0
2025-05-13 12:30:00,27.05,27.07,27.05,27.05,80010.0,27.05,27.07,27.05,27.05,80010.0
2025-05-13 13:00:00,27.05,27.05,27.04,27.04,178400.0,27.05,27.05,27.04,27.04,178400.0
2025-05-13 13:30:00,27.04,27.05,27.03,27.03,148657.0,27.04,27.05,27.03,27.03,148657.0
2025-05-13 14:00:00,27.02,27.03,27.02,27.02,53862.0,27.02,27.03,27.02,27.02,53862.0
2025-05-13 14:30:00,27.02,27.05,27.02,27.05,240563.0,27.02,27.05,27.02,27.05,240563.0
2025-05-13 15:00:00,27.05,27.05,27.04,27.05,106410.0,27.05,27.05,27.04,27.05,106410.0
2025-05-13 15:30:00,27.05,27.05,26.98,27.0,439379.0,27.05,27.05,26.98,27.0,439379.0
2025-05-14 09:30:00,27.34,27.34,27.27,27.29,217596.0,27.34,27.34,27.27,27.29,217596.0
2025-05-14 10:00:00,27.29,27.32,27.28,27.32,205902.0,27.29,27.32,27.28,27.32,205902.0
2025-05-14 10:30:00,27.32,27.34,27.32,27.34,358239.0,27.32,27.34,27.32,27.34,358239.0
2025-05-14 11:00:00,27.34,27.34,27.3,27.34,145102.0,27.34,27.34,27.3,27.34,145102.0
2025-05-14 11:30:00,27.35,27.36,27.31,27.32,83052.0,27.35,27.36,27.31,27.32,83052.0
2025-05-14 12:00:00,27.32,27.32,27.3,27.31,169695.0,27.32,27.32,27.3,27.31,169695.0
2025-05-14 12:30:00,27.3,27.31,27.27,27.29,122250.0,27.3,27.31,27.27,27.29,122250.0
2025-05-14 13:00:00,27.29,27.29,27.27,27.29,93083.0,27.29,27.29,27.27,27.29,93083.0
2025-05-14 13:30:00,27.29,27.3,27.29,27.3,20393.0,27.29,27.3,27.29,27.3,20393.0
2025-05-14 14:00:00,27.3,27.3,27.27,27.28,56806.0,27.3,27.3,27.27,27.28,56806.0
2025-05-14 14:30:00,27.29,27.3,27.29,27.3,44307.0,27.29,27.3,27.29,27.3,44307.0
2025-05-14 15:00:00,27.3,27.3,27.27,27.27,116985.0,27.3,27.3,27.27,27.27,116985.0
2025-05-14 15:30:00,27.27,27.27,27.25,27.25,681870.0,27.27,27.27,27.25,27.25,681870.0
2025-05-15 09:30:00,26.99,27.02,26.96,26.98,148833.0,26.99,27.02,26.96,26.98,148833.0
2025-05-15 10:00:00,26.98,27.0,26.96,26.97,108068.0,26.98,27.0,26.96,26.97,108068.0
2025-05-15 10:30:00,26.96,26.96,26.93,26.94,106901.0,26.96,26.96,26.93,26.94,106901.0
2025-05-15 11:00:00,26.93,26.98,26.93,26.97,48269.0,26.93,26.98,26.93,26.97,48269.0
2025-05-15 11:30:00,26.97,26.99,26.96,26.99,151675.0,26.97,26.99,26.96,26.99,151675.0
2025-05-15 12:00:00,26.99,26.99,26.96,26.97,72907.0,26.99,26.99,26.96,26.97,72907.0
2025-05-15 12:30:00,26.97,26.98,26.97,26.98,52858.0,26.97,26.98,26.97,26.98,52858.0
2025-05-15 13:00:00,26.98,26.99,26.98,26.99,44265.0,26.98,26.99,26.98,26.99,44265.0
2025-05-15 13:30:00,26.99,26.99,26.99,26.99,18697.0,26.99,26.99,26.99,26.99,18697.0
2025-05-15 14:00:00,26.99,27.0,26.99,27.0,42214.0,26.99,27.0,26.99,27.0,42214.0
2025-05-15 14:30:00,27.01,27.02,27.0,27.02,58041.0,27.01,27.02,27.0,27.02,58041.0
2025-05-15 15:00:00,27.02,27.02,27.0,27.0,45698.0,27.02,27.02,27.0,27.0,45698.0
2025-05-15 15:30:00,27.01,27.04,27.0,27.01,308245.0,27.01,27.04,27.0,27.01,308245.0
2025-05-16 09:30:00,26.91,26.91,26.88,26.9,81329.0,26.91,26.91,26.88,26.9,81329.0
2025-05-16 10:00:00,26.89,26.9,26.88,26.9,82041.0,26.89,26.9,26.88,26.9,82041.0
2025-05-16 10:30:00,26.89,26.89,26.88,26.89,15350.0,26.89,26.89,26.88,26.89,15350.0
2025-05-16 11:00:00,26.89,26.89,26.86,26.86,97086.0,26.89,26.89,26.86,26.86,97086.0
2025-05-16 11:30:00,26.88,26.88,26.86,26.86,110409.0,26.88,26.88,26.86,26.86,110409.0
2025-05-16 12:00:00,26.86,26.86,26.84,26.86,90872.0,26.86,26.86,26.84,26.86,90872.0
2025-05-16 12:30:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2025-05-16 13:00:00,26.86,26.88,26.86,26.88,10638.0,26.86,26.88,26.86,26.88,10638.0
2025-05-16 13:30:00,26.88,26.88,26.86,26.86,28894.0,26.88,26.88,26.86,26.86,28894.0
2025-05-16 14:00:00,26.87,26.88,26.87,26.88,24436.0,26.87,26.88,26.87,26.88,24436.0
2025-05-16 14:30:00,26.89,26.89,26.86,26.89,220800.0,26.89,26.89,26.86,26.89,220800.0
2025-05-16 15:00:00,26.89,26.94,26.89,26.94,104869.0,26.89,26.94,26.89,26.94,104869.0
2025-05-16 15:30:00,26.95,26.99,26.93,26.97,562257.0,26.95,26.99,26.93,26.97,562257.0
2025-05-19 09:30:00,26.79,26.8,26.77,26.78,152623.0,26.79,26.8,26.77,26.78,152623.0
2025-05-19 10:00:00,26.78,26.82,26.78,26.81,77527.0,26.78,26.82,26.78,26.81,77527.0
2025-05-19 10:30:00,26.81,26.83,26.81,26.83,140677.0,26.81,26.83,26.81,26.83,140677.0
2025-05-19 11:00:00,26.83,26.86,26.83,26.86,281212.0,26.83,26.86,26.83,26.86,281212.0
2025-05-19 11:30:00,26.86,26.89,26.86,26.87,79165.0,26.86,26.89,26.86,26.87,79165.0
2025-05-19 12:00:00,26.88,26.88,26.86,26.87,25376.0,26.88,26.88,26.86,26.87,25376.0
2025-05-19 12:30:00,26.87,26.87,26.86,26.86,24969.0,26.87,26.87,26.86,26.86,24969.0
2025-05-19 13:00:00,26.86,26.87,26.86,26.86,32007.0,26.86,26.87,26.86,26.86,32007.0
2025-05-19 13:30:00,26.86,26.88,26.84,26.84,80237.0,26.86,26.88,26.84,26.84,80237.0
2025-05-19 14:00:00,26.84,26.84,26.84,26.84,56929.0,26.84,26.84,26.84,26.84,56929.0
2025-05-19 14:30:00,26.84,26.85,26.84,26.84,21819.0,26.84,26.85,26.84,26.84,21819.0
2025-05-19 15:00:00,26.84,26.85,26.84,26.84,36825.0,26.84,26.85,26.84,26.84,36825.0
2025-05-19 15:30:00,26.84,26.87,26.84,26.86,389325.0,26.84,26.87,26.84,26.86,389325.0
2025-05-20 09:30:00,26.98,27.0,26.95,26.99,109401.0,26.98,27.0,26.95,26.99,109401.0
2025-05-20 10:00:00,26.99,27.0,26.98,26.98,62100.0,26.99,27.0,26.98,26.98,62100.0
2025-05-20 10:30:00,26.97,26.98,26.95,26.98,55330.0,26.97,26.98,26.95,26.98,55330.0
2025-05-20 11:00:00,26.98,26.98,26.97,26.98,60991.0,26.98,26.98,26.97,26.98,60991.0
2025-05-20 11:30:00,26.98,26.98,26.98,26.98,56258.0,26.98,26.98,26.98,26.98,56258.0
2025-05-20 12:00:00,26.98,26.98,26.98,26.98,4305.0,26.98,26.98,26.98,26.98,4305.0
2025-05-20 12:30:00,26.99,27.0,26.98,27.0,78054.0,26.99,27.0,26.98,27.0,78054.0
2025-05-20 13:00:00,27.0,27.0,27.0,27.0,400.0,27.0,27.0,27.0,27.0,400.0
2025-05-20 13:30:00,27.0,27.0,27.0,27.0,833.0,27.0,27.0,27.0,27.0,833.0
2025-05-20 14:00:00,27.0,27.0,26.98,26.98,67947.0,27.0,27.0,26.98,26.98,67947.0
2025-05-20 14:30:00,26.98,26.98,26.98,26.98,4400.0,26.98,26.98,26.98,26.98,4400.0
2025-05-20 15:00:00,26.98,27.0,26.98,27.0,66731.0,26.98,27.0,26.98,27.0,66731.0
2025-05-20 15:30:00,27.0,27.02,26.99,27.02,308514.0,27.0,27.02,26.99,27.02,308514.0
2025-05-21 09:30:00,27.13,27.2,27.12,27.16,74273.0,27.13,27.2,27.12,27.16,74273.0
2025-05-21 10:00:00,27.16,27.18,27.13,27.13,68435.0,27.16,27.18,27.13,27.13,68435.0
2025-05-21 10:30:00,27.13,27.17,27.13,27.16,17104.0,27.13,27.17,27.13,27.16,17104.0
2025-05-21 11:00:00,27.16,27.17,27.16,27.17,31690.0,27.16,27.17,27.16,27.17,31690.0
2025-05-21 11:30:00,27.16,27.16,27.16,27.16,14361.0,27.16,27.16,27.16,27.16,14361.0
2025-05-21 12:00:00,27.16,27.16,27.16,27.16,30400.0,27.16,27.16,27.16,27.16,30400.0
2025-05-21 12:30:00,27.16,27.16,27.16,27.16,8630.0,27.16,27.16,27.16,27.16,8630.0
2025-05-21 13:00:00,27.17,27.18,27.11,27.11,40287.0,27.17,27.18,27.11,27.11,40287.0
2025-05-21 13:30:00,27.1,27.14,27.1,27.14,61075.0,27.1,27.14,27.1,27.14,61075.0
2025-05-21 14:00:00,27.14,27.14,27.11,27.11,36182.0,27.14,27.14,27.11,27.11,36182.0
2025-05-21 14:30:00,27.11,27.11,27.09,27.09,6094.0,27.11,27.11,27.09,27.09,6094.0
2025-05-21 15:00:00,27.09,27.09,27.07,27.08,47221.0,27.09,27.09,27.07,27.08,47221.0
2025-05-21 15:30:00,27.07,27.09,27.07,27.09,199622.0,27.07,27.09,27.07,27.09,199622.0
2025-05-22 09:30:00,27.13,27.14,27.05,27.06,69802.0,27.13,27.14,27.05,27.06,69802.0
2025-05-22 10:00:00,27.05,27.09,27.05,27.09,51062.0,27.05,27.09,27.05,27.09,51062.0
2025-05-22 10:30:00,27.09,27.1,27.08,27.09,37659.0,27.09,27.1,27.08,27.09,37659.0
2025-05-22 11:00:00,27.09,27.09,27.07,27.09,100415.0,27.09,27.09,27.07,27.09,100415.0
2025-05-22 11:30:00,27.09,27.09,27.08,27.09,142785.0,27.09,27.09,27.08,27.09,142785.0
2025-05-22 12:00:00,27.09,27.09,27.07,27.07,58716.0,27.09,27.09,27.07,27.07,58716.0
2025-05-22 12:30:00,27.07,27.07,27.07,27.07,97449.0,27.07,27.07,27.07,27.07,97449.0
2025-05-22 13:00:00,27.07,27.07,27.05,27.07,77417.0,27.07,27.07,27.05,27.07,77417.0
2025-05-22 13:30:00,27.07,27.09,27.07,27.09,63596.0,27.07,27.09,27.07,27.09,63596.0
2025-05-22 14:00:00,27.09,27.09,27.09,27.09,52194.0,27.09,27.09,27.09,27.09,52194.0
2025-05-22 14:30:00,27.09,27.09,27.08,27.09,23747.0,27.09,27.09,27.08,27.09,23747.0
2025-05-22 15:00:00,27.09,27.09,27.09,27.09,27755.0,27.09,27.09,27.09,27.09,27755.0
2025-05-22 15:30:00,27.08,27.08,27.05,27.07,315026.0,27.08,27.08,27.05,27.07,315026.0
2025-05-23 09:30:00,26.89,26.98,26.89,26.98,107323.0,26.89,26.98,26.89,26.98,107323.0
2025-05-23 10:00:00,26.99,27.02,26.98,27.01,48389.0,26.99,27.02,26.98,27.01,48389.0
2025-05-23 10:30:00,27.0,27.02,26.99,26.99,103374.0,27.0,27.02,26.99,26.99,103374.0
2025-05-23 11:00:00,27.0,27.0,26.98,26.98,35133.0,27.0,27.0,26.98,26.98,35133.0
2025-05-23 11:30:00,26.98,27.0,26.97,26.97,19768.0,26.98,27.0,26.97,26.97,19768.0
2025-05-23 12:00:00,26.96,26.98,26.96,26.97,72344.0,26.96,26.98,26.96,26.97,72344.0
2025-05-23 12:30:00,26.98,26.98,26.96,26.98,112900.0,26.98,26.98,26.96,26.98,112900.0
2025-05-23 13:00:00,26.98,27.0,26.98,27.0,54826.0,26.98,27.0,26.98,27.0,54826.0
2025-05-23 13:30:00,27.0,27.0,27.0,27.0,6370.0,27.0,27.0,27.0,27.0,6370.0
2025-05-23 14:00:00,27.0,27.01,27.0,27.0,40186.0,27.0,27.01,27.0,27.0,40186.0
2025-05-23 14:30:00,27.0,27.01,27.0,27.0,38444.0,27.0,27.01,27.0,27.0,38444.0
2025-05-23 15:00:00,27.0,27.0,26.98,26.98,107138.0,27.0,27.0,26.98,26.98,107138.0
2025-05-23 15:30:00,26.98,26.99,26.96,26.98,320192.0,26.98,26.99,26.96,26.98,320192.0
2025-05-27 09:30:00,26.61,26.63,26.56,26.59,80920.0,26.61,26.63,26.56,26.59,80920.0
2025-05-27 10:00:00,26.59,26.61,26.59,26.59,57467.0,26.59,26.61,26.59,26.59,57467.0
2025-05-27 10:30:00,26.59,26.61,26.58,26.59,21855.0,26.59,26.61,26.58,26.59,21855.0
2025-05-27 11:00:00,26.59,26.59,26.57,26.59,115042.0,26.59,26.59,26.57,26.59,115042.0
2025-05-27 11:30:00,26.58,26.59,26.58,26.59,9155.0,26.58,26.59,26.58,26.59,9155.0
2025-05-27 12:00:00,26.59,26.59,26.59,26.59,80211.0,26.59,26.59,26.59,26.59,80211.0
2025-05-27 12:30:00,26.59,26.59,26.59,26.59,15624.0,26.59,26.59,26.59,26.59,15624.0
2025-05-27 13:00:00,26.59,26.61,26.59,26.59,28594.0,26.59,26.61,26.59,26.59,28594.0
2025-05-27 13:30:00,26.59,26.59,26.59,26.59,9660.0,26.59,26.59,26.59,26.59,9660.0
2025-05-27 14:00:00,26.59,26.6,26.59,26.59,1912.0,26.59,26.6,26.59,26.59,1912.0
2025-05-27 14:30:00,26.59,26.59,26.59,26.59,4559.0,26.59,26.59,26.59,26.59,4559.0
2025-05-27 15:00:00,26.59,26.6,26.59,26.59,2400.0,26.59,26.6,26.59,26.59,2400.0
2025-05-27 15:30:00,26.59,26.6,26.52,26.58,382023.0,26.59,26.6,26.52,26.58,382023.0
2025-05-28 09:30:00,26.58,26.58,26.52,26.54,39163.0,26.58,26.58,26.52,26.54,39163.0
2025-05-28 10:00:00,26.54,26.55,26.54,26.55,20520.0,26.54,26.55,26.54,26.55,20520.0
2025-05-28 10:30:00,26.55,26.55,26.53,26.55,23308.0,26.55,26.55,26.53,26.55,23308.0
2025-05-28 11:00:00,26.54,26.55,26.53,26.54,27831.0,26.54,26.55,26.53,26.54,27831.0
2025-05-28 11:30:00,26.54,26.54,26.51,26.52,37809.0,26.54,26.54,26.51,26.52,37809.0
2025-05-28 12:00:00,26.52,26.52,26.51,26.52,22464.0,26.52,26.52,26.51,26.52,22464.0
2025-05-28 12:30:00,26.52,26.52,26.51,26.52,15592.0,26.52,26.52,26.51,26.52,15592.0
2025-05-28 13:00:00,26.52,26.54,26.52,26.53,24011.0,26.52,26.54,26.52,26.53,24011.0
2025-05-28 13:30:00,26.52,26.53,26.52,26.52,65377.0,26.52,26.53,26.52,26.52,65377.0
2025-05-28 14:00:00,26.51,26.52,26.51,26.52,3661.0,26.51,26.52,26.51,26.52,3661.0
2025-05-28 14:30:00,26.52,26.52,26.5,26.52,22745.0,26.52,26.52,26.5,26.52,22745.0
2025-05-28 15:00:00,26.52,26.52,26.5,26.5,9226.0,26.52,26.52,26.5,26.5,9226.0
2025-05-28 15:30:00,26.5,26.5,26.5,26.5,104452.0,26.5,26.5,26.5,26.5,104452.0
2025-05-29 09:30:00,26.68,26.74,26.68,26.69,119868.0,26.68,26.74,26.68,26.69,119868.0
2025-05-29 10:00:00,26.7,26.7,26.68,26.68,205385.0,26.7,26.7,26.68,26.68,205385.0
2025-05-29 10:30:00,26.67,26.67,26.67,26.67,9744.0,26.67,26.67,26.67,26.67,9744.0
2025-05-29 11:00:00,26.67,26.67,26.66,26.66,151334.0,26.67,26.67,26.66,26.66,151334.0
2025-05-29 11:30:00,26.66,26.66,26.64,26.64,55936.0,26.66,26.66,26.64,26.64,55936.0
2025-05-29 12:00:00,26.64,26.66,26.64,26.66,75953.0,26.64,26.66,26.64,26.66,75953.0
2025-05-29 12:30:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2025-05-29 13:00:00,26.65,26.65,26.65,26.65,400.0,26.65,26.65,26.65,26.65,400.0
2025-05-29 13:30:00,26.66,26.66,26.66,26.66,19462.0,26.66,26.66,26.66,26.66,19462.0
2025-05-29 14:00:00,26.66,26.66,26.66,26.66,5068.0,26.66,26.66,26.66,26.66,5068.0
2025-05-29 14:30:00,26.66,26.66,26.64,26.64,17372.0,26.66,26.66,26.64,26.64,17372.0
2025-05-29 15:00:00,26.64,26.64,26.64,26.64,13542.0,26.64,26.64,26.64,26.64,13542.0
2025-05-29 15:30:00,26.64,26.64,26.63,26.64,107379.0,26.64,26.64,26.63,26.64,107379.0
2025-05-30 09:30:00,26.54,26.54,26.45,26.48,66883.0,26.54,26.54,26.45,26.48,66883.0
2025-05-30 10:00:00,26.48,26.52,26.47,26.5,41002.0,26.48,26.52,26.47,26.5,41002.0
2025-05-30 10:30:00,26.51,26.52,26.45,26.45,552785.0,26.51,26.52,26.45,26.45,552785.0
2025-05-30 11:00:00,26.45,26.48,26.44,26.45,538285.0,26.45,26.48,26.44,26.45,538285.0
2025-05-30 11:30:00,26.45,26.45,26.43,26.43,510225.0,26.45,26.45,26.43,26.43,510225.0
2025-05-30 12:00:00,26.43,26.43,26.35,26.36,331901.0,26.43,26.43,26.35,26.36,331901.0
2025-05-30 12:30:00,26.36,26.36,26.3,26.32,456396.0,26.36,26.36,26.3,26.32,456396.0
2025-05-30 13:00:00,26.32,26.34,26.3,26.3,329705.0,26.32,26.34,26.3,26.3,329705.0
2025-05-30 13:30:00,26.31,26.32,26.3,26.3,293671.0,26.31,26.32,26.3,26.3,293671.0
2025-05-30 14:00:00,26.3,26.38,26.3,26.36,291118.0,26.3,26.38,26.3,26.36,291118.0
2025-05-30 14:30:00,26.37,26.4,26.37,26.4,85354.0,26.37,26.4,26.37,26.4,85354.0
2025-05-30 15:00:00,26.4,26.41,26.38,26.39,142062.0,26.4,26.41,26.38,26.39,142062.0
2025-05-30 15:30:00,26.39,26.41,26.35,26.35,192211.0,26.39,26.41,26.35,26.35,192211.0
2025-06-02 09:30:00,26.35,26.36,26.31,26.32,138446.0,26.35,26.36,26.31,26.32,138446.0
2025-06-02 10:00:00,26.31,26.35,26.29,26.35,157957.0,26.31,26.35,26.29,26.35,157957.0
2025-06-02 10:30:00,26.35,26.43,26.35,26.38,615761.0,26.35,26.43,26.35,26.38,615761.0
2025-06-02 11:00:00,26.38,26.39,26.34,26.38,150077.0,26.38,26.39,26.34,26.38,150077.0
2025-06-02 11:30:00,26.36,26.37,26.36,26.37,240544.0,26.36,26.37,26.36,26.37,240544.0
2025-06-02 12:00:00,26.36,26.39,26.36,26.36,71008.0,26.36,26.39,26.36,26.36,71008.0
2025-06-02 12:30:00,26.37,26.38,26.36,26.38,77601.0,26.37,26.38,26.36,26.38,77601.0
2025-06-02 13:00:00,26.38,26.39,26.36,26.36,35451.0,26.38,26.39,26.36,26.36,35451.0
2025-06-02 13:30:00,26.37,26.38,26.36,26.38,171974.0,26.37,26.38,26.36,26.38,171974.0
2025-06-02 14:00:00,26.39,26.41,26.39,26.41,2956.0,26.39,26.41,26.39,26.41,2956.0
2025-06-02 14:30:00,26.43,26.43,26.41,26.41,68008.0,26.43,26.43,26.41,26.41,68008.0
2025-06-02 15:00:00,26.41,26.43,26.41,26.43,16015.0,26.41,26.43,26.41,26.43,16015.0
2025-06-02 15:30:00,26.43,26.44,26.42,26.43,293645.0,26.43,26.44,26.42,26.43,293645.0
2025-06-03 09:30:00,26.62,26.63,26.58,26.6,72406.0,26.62,26.63,26.58,26.6,72406.0
2025-06-03 10:00:00,26.59,26.6,26.58,26.6,33436.0,26.59,26.6,26.58,26.6,33436.0
2025-06-03 10:30:00,26.61,26.62,26.59,26.62,17229.0,26.61,26.62,26.59,26.62,17229.0
2025-06-03 11:00:00,26.62,26.63,26.61,26.61,37687.0,26.62,26.63,26.61,26.61,37687.0
2025-06-03 11:30:00,26.61,26.64,26.61,26.64,153826.0,26.61,26.64,26.61,26.64,153826.0
2025-06-03 12:00:00,26.64,26.64,26.63,26.63,21090.0,26.64,26.64,26.63,26.63,21090.0
2025-06-03 12:30:00,26.62,26.63,26.61,26.63,3158.0,26.62,26.63,26.61,26.63,3158.0
2025-06-03 13:00:00,26.63,26.64,26.63,26.64,4474.0,26.63,26.64,26.63,26.64,4474.0
2025-06-03 13:30:00,26.64,26.64,26.64,26.64,700.0,26.64,26.64,26.64,26.64,700.0
2025-06-03 14:00:00,26.63,26.63,26.63,26.63,11118.0,26.63,26.63,26.63,26.63,11118.0
2025-06-03 14:30:00,26.63,26.63,26.63,26.63,2596.0,26.63,26.63,26.63,26.63,2596.0
2025-06-03 15:00:00,26.63,26.63,26.61,26.61,5146.0,26.63,26.63,26.61,26.61,5146.0
2025-06-03 15:30:00,26.61,26.61,26.59,26.61,87554.0,26.61,26.61,26.59,26.61,87554.0
2025-06-04 09:30:00,26.75,26.79,26.74,26.77,56622.0,26.75,26.79,26.74,26.77,56622.0
2025-06-04 10:00:00,26.77,26.8,26.76,26.8,93440.0,26.77,26.8,26.76,26.8,93440.0
2025-06-04 10:30:00,26.8,26.82,26.8,26.8,166009.0,26.8,26.82,26.8,26.8,166009.0
2025-06-04 11:00:00,26.8,26.84,26.8,26.83,111039.0,26.8,26.84,26.8,26.83,111039.0
2025-06-04 11:30:00,26.83,26.85,26.8,26.84,146121.0,26.83,26.85,26.8,26.84,146121.0
2025-06-04 12:00:00,26.84,26.84,26.83,26.84,106043.0,26.84,26.84,26.83,26.84,106043.0
2025-06-04 12:30:00,26.84,26.86,26.84,26.86,189923.0,26.84,26.86,26.84,26.86,189923.0
2025-06-04 13:00:00,26.85,26.85,26.84,26.84,46878.0,26.85,26.85,26.84,26.84,46878.0
2025-06-04 13:30:00,26.84,26.86,26.84,26.86,91384.0,26.84,26.86,26.84,26.86,91384.0
2025-06-04 14:00:00,26.86,26.86,26.86,26.86,100719.0,26.86,26.86,26.86,26.86,100719.0
2025-06-04 14:30:00,26.86,26.86,26.86,26.86,5100.0,26.86,26.86,26.86,26.86,5100.0
2025-06-04 15:00:00,26.86,26.87,26.86,26.86,56126.0,26.86,26.87,26.86,26.86,56126.0
2025-06-04 15:30:00,26.86,26.87,26.84,26.85,421254.0,26.86,26.87,26.84,26.85,421254.0
2025-06-05 09:30:00,26.98,26.98,26.92,26.93,130992.0,26.98,26.98,26.92,26.93,130992.0
2025-06-05 10:00:00,26.93,26.93,26.91,26.92,107873.0,26.93,26.93,26.91,26.92,107873.0
2025-06-05 10:30:00,26.93,27.03,26.91,27.03,224662.0,26.93,27.03,26.91,27.03,224662.0
2025-06-05 11:00:00,27.03,27.03,26.97,26.97,75264.0,27.03,27.03,26.97,26.97,75264.0
2025-06-05 11:30:00,26.97,26.97,26.94,26.96,118197.0,26.97,26.97,26.94,26.96,118197.0
2025-06-05 12:00:00,26.96,26.98,26.96,26.98,48299.0,26.96,26.98,26.96,26.98,48299.0
2025-06-05 12:30:00,26.98,26.98,26.93,26.93,160597.0,26.98,26.98,26.93,26.93,160597.0
2025-06-05 13:00:00,26.93,26.96,26.93,26.95,123948.0,26.93,26.96,26.93,26.95,123948.0
2025-06-05 13:30:00,26.95,26.95,26.95,26.95,7436.0,26.95,26.95,26.95,26.95,7436.0
2025-06-05 14:00:00,26.94,26.94,26.91,26.93,144792.0,26.94,26.94,26.91,26.93,144792.0
2025-06-05 14:30:00,26.93,26.93,26.92,26.93,17150.0,26.93,26.93,26.92,26.93,17150.0
2025-06-05 15:00:00,26.92,26.93,26.89,26.91,181758.0,26.92,26.93,26.89,26.91,181758.0
2025-06-05 15:30:00,26.91,26.93,26.89,26.91,299956.0,26.91,26.93,26.89,26.91,299956.0
2025-06-06 09:30:00,26.81,26.82,26.79,26.8,194166.0,26.81,26.82,26.79,26.8,194166.0
2025-06-06 10:00:00,26.8,26.8,26.77,26.78,156706.0,26.8,26.8,26.77,26.78,156706.0
2025-06-06 10:30:00,26.78,26.79,26.77,26.77,39747.0,26.78,26.79,26.77,26.77,39747.0
2025-06-06 11:00:00,26.76,26.79,26.76,26.79,59286.0,26.76,26.79,26.76,26.79,59286.0
2025-06-06 11:30:00,26.8,26.8,26.79,26.8,109566.0,26.8,26.8,26.79,26.8,109566.0
2025-06-06 12:00:00,26.8,26.8,26.79,26.8,17384.0,26.8,26.8,26.79,26.8,17384.0
2025-06-06 12:30:00,26.8,26.8,26.78,26.79,75239.0,26.8,26.8,26.78,26.79,75239.0
2025-06-06 13:00:00,26.79,26.8,26.79,26.79,10562.0,26.79,26.8,26.79,26.79,10562.0
2025-06-06 13:30:00,26.79,26.79,26.78,26.79,14761.0,26.79,26.79,26.78,26.79,14761.0
2025-06-06 14:00:00,26.79,26.8,26.79,26.8,41677.0,26.79,26.8,26.79,26.8,41677.0
2025-06-06 14:30:00,26.8,26.83,26.8,26.82,49666.0,26.8,26.83,26.8,26.82,49666.0
2025-06-06 15:00:00,26.83,26.83,26.82,26.82,5774.0,26.83,26.83,26.82,26.82,5774.0
2025-06-06 15:30:00,26.83,26.84,26.83,26.84,102191.0,26.83,26.84,26.83,26.84,102191.0
2025-06-09 09:30:00,26.89,26.93,26.89,26.89,80911.0,26.89,26.93,26.89,26.89,80911.0
2025-06-09 10:00:00,26.89,26.91,26.89,26.91,58600.0,26.89,26.91,26.89,26.91,58600.0
2025-06-09 10:30:00,26.91,26.95,26.91,26.94,101195.0,26.91,26.95,26.91,26.94,101195.0
2025-06-09 11:00:00,26.93,26.96,26.93,26.96,29188.0,26.93,26.96,26.93,26.96,29188.0
2025-06-09 11:30:00,26.96,26.96,26.95,26.95,42500.0,26.96,26.96,26.95,26.95,42500.0
2025-06-09 12:00:00,26.95,26.95,26.94,26.94,60733.0,26.95,26.95,26.94,26.94,60733.0
2025-06-09 12:30:00,26.95,26.95,26.95,26.95,241.0,26.95,26.95,26.95,26.95,241.0
2025-06-09 13:00:00,26.95,26.95,26.95,26.95,3000.0,26.95,26.95,26.95,26.95,3000.0
2025-06-09 13:30:00,26.95,26.95,26.95,26.95,300.0,26.95,26.95,26.95,26.95,300.0
2025-06-09 14:00:00,26.95,26.95,26.95,26.95,2400.0,26.95,26.95,26.95,26.95,2400.0
2025-06-09 14:30:00,26.95,26.95,26.95,26.95,5409.0,26.95,26.95,26.95,26.95,5409.0
2025-06-09 15:00:00,26.95,26.95,26.95,26.95,27118.0,26.95,26.95,26.95,26.95,27118.0
2025-06-09 15:30:00,26.95,26.95,26.94,26.95,197062.0,26.95,26.95,26.94,26.95,197062.0
2025-06-10 09:30:00,26.81,26.82,26.77,26.78,126182.0,26.81,26.82,26.77,26.78,126182.0
2025-06-10 10:00:00,26.77,26.77,26.75,26.75,88465.0,26.77,26.77,26.75,26.75,88465.0
2025-06-10 10:30:00,26.75,26.75,26.73,26.73,69149.0,26.75,26.75,26.73,26.73,69149.0
2025-06-10 11:00:00,26.73,26.73,26.71,26.72,172218.0,26.73,26.73,26.71,26.72,172218.0
2025-06-10 11:30:00,26.71,26.71,26.69,26.7,45103.0,26.71,26.71,26.69,26.7,45103.0
2025-06-10 12:00:00,26.71,26.73,26.71,26.71,69468.0,26.71,26.73,26.71,26.71,69468.0
2025-06-10 12:30:00,26.71,26.71,26.71,26.71,15123.0,26.71,26.71,26.71,26.71,15123.0
2025-06-10 13:00:00,26.71,26.73,26.71,26.73,135861.0,26.71,26.73,26.71,26.73,135861.0
2025-06-10 13:30:00,26.73,26.73,26.72,26.72,6824.0,26.73,26.73,26.72,26.72,6824.0
2025-06-10 14:00:00,26.71,26.73,26.71,26.73,125236.0,26.71,26.73,26.71,26.73,125236.0
2025-06-10 14:30:00,26.73,26.75,26.73,26.75,13557.0,26.73,26.75,26.73,26.75,13557.0
2025-06-10 15:00:00,26.76,26.78,26.75,26.75,136014.0,26.76,26.78,26.75,26.75,136014.0
2025-06-10 15:30:00,26.75,26.77,26.73,26.75,320685.0,26.75,26.77,26.73,26.75,320685.0
2025-06-11 09:30:00,26.9,26.9,26.86,26.89,150461.0,26.9,26.9,26.86,26.89,150461.0
2025-06-11 10:00:00,26.89,26.91,26.89,26.91,35290.0,26.89,26.91,26.89,26.91,35290.0
2025-06-11 10:30:00,26.9,26.9,26.89,26.9,67858.0,26.9,26.9,26.89,26.9,67858.0
2025-06-11 11:00:00,26.89,26.9,26.88,26.9,33193.0,26.89,26.9,26.88,26.9,33193.0
2025-06-11 11:30:00,26.91,26.92,26.91,26.92,1555.0,26.91,26.92,26.91,26.92,1555.0
2025-06-11 12:00:00,26.92,26.92,26.91,26.91,27149.0,26.92,26.92,26.91,26.91,27149.0
2025-06-11 12:30:00,26.91,26.91,26.9,26.91,58051.0,26.91,26.91,26.9,26.91,58051.0
2025-06-11 13:00:00,26.91,26.93,26.91,26.93,41739.0,26.91,26.93,26.91,26.93,41739.0
2025-06-11 13:30:00,26.93,26.93,26.91,26.91,111953.0,26.93,26.93,26.91,26.91,111953.0
2025-06-11 14:00:00,26.91,26.91,26.89,26.89,7408.0,26.91,26.91,26.89,26.89,7408.0
2025-06-11 14:30:00,26.89,26.89,26.89,26.89,4596.0,26.89,26.89,26.89,26.89,4596.0
2025-06-11 15:00:00,26.89,26.89,26.88,26.89,31010.0,26.89,26.89,26.88,26.89,31010.0
2025-06-11 15:30:00,26.89,26.89,26.88,26.89,136225.0,26.89,26.89,26.88,26.89,136225.0
2025-06-12 09:30:00,26.99,27.03,26.98,27.02,128691.0,26.99,27.03,26.98,27.02,128691.0
2025-06-12 10:00:00,27.02,27.03,27.02,27.02,68432.0,27.02,27.03,27.02,27.02,68432.0
2025-06-12 10:30:00,27.02,27.04,27.02,27.03,97125.0,27.02,27.04,27.02,27.03,97125.0
2025-06-12 11:00:00,27.03,27.03,27.0,27.0,191346.0,27.03,27.03,27.0,27.0,191346.0
2025-06-12 11:30:00,27.0,27.02,27.0,27.02,63260.0,27.0,27.02,27.0,27.02,63260.0
2025-06-12 12:00:00,27.03,27.05,27.03,27.04,32046.0,27.03,27.05,27.03,27.04,32046.0
2025-06-12 12:30:00,27.04,27.04,27.04,27.04,48256.0,27.04,27.04,27.04,27.04,48256.0
2025-06-12 13:00:00,27.03,27.04,27.02,27.02,29380.0,27.03,27.04,27.02,27.02,29380.0
2025-06-12 13:30:00,27.03,27.04,27.03,27.04,37039.0,27.03,27.04,27.03,27.04,37039.0
2025-06-12 14:00:00,27.04,27.04,27.03,27.03,31713.0,27.04,27.04,27.03,27.03,31713.0
2025-06-12 14:30:00,27.03,27.04,27.02,27.02,1820.0,27.03,27.04,27.02,27.02,1820.0
2025-06-12 15:00:00,27.02,27.02,27.02,27.02,12545.0,27.02,27.02,27.02,27.02,12545.0
2025-06-12 15:30:00,27.02,27.03,27.0,27.02,252681.0,27.02,27.03,27.0,27.02,252681.0
2025-06-13 09:30:00,26.77,26.81,26.77,26.77,88594.0,26.77,26.81,26.77,26.77,88594.0
2025-06-13 10:00:00,26.77,26.8,26.77,26.79,112676.0,26.77,26.8,26.77,26.79,112676.0
2025-06-13 10:30:00,26.79,26.8,26.79,26.8,139002.0,26.79,26.8,26.79,26.8,139002.0
2025-06-13 11:00:00,26.8,26.82,26.8,26.82,101825.0,26.8,26.82,26.8,26.82,101825.0
2025-06-13 11:30:00,26.83,26.83,26.82,26.82,47031.0,26.83,26.83,26.82,26.82,47031.0
2025-06-13 12:00:00,26.82,26.82,26.82,26.82,3729.0,26.82,26.82,26.82,26.82,3729.0
2025-06-13 12:30:00,26.81,26.81,26.79,26.79,25189.0,26.81,26.81,26.79,26.79,25189.0
2025-06-13 13:00:00,26.79,26.79,26.77,26.77,39818.0,26.79,26.79,26.77,26.77,39818.0
2025-06-13 13:30:00,26.77,26.77,26.76,26.77,31058.0,26.77,26.77,26.76,26.77,31058.0
2025-06-13 14:00:00,26.76,26.76,26.75,26.75,34782.0,26.76,26.76,26.75,26.75,34782.0
2025-06-13 14:30:00,26.74,26.74,26.71,26.73,249720.0,26.74,26.74,26.71,26.73,249720.0
2025-06-13 15:00:00,26.73,26.73,26.71,26.71,79168.0,26.73,26.73,26.71,26.71,79168.0
2025-06-13 15:30:00,26.72,26.77,26.72,26.77,178596.0,26.72,26.77,26.72,26.77,178596.0
2025-06-16 09:30:00,26.9,26.95,26.9,26.94,173603.0,26.9,26.95,26.9,26.94,173603.0
2025-06-16 10:00:00,26.95,26.95,26.93,26.95,97523.0,26.95,26.95,26.93,26.95,97523.0
2025-06-16 10:30:00,26.95,26.95,26.93,26.93,180622.0,26.95,26.95,26.93,26.93,180622.0
2025-06-16 11:00:00,26.93,26.93,26.91,26.93,149243.0,26.93,26.93,26.91,26.93,149243.0
2025-06-16 11:30:00,26.93,26.95,26.91,26.91,149859.0,26.93,26.95,26.91,26.91,149859.0
2025-06-16 12:00:00,26.92,26.93,26.92,26.93,11272.0,26.92,26.93,26.92,26.93,11272.0
2025-06-16 12:30:00,26.93,26.93,26.91,26.91,15383.0,26.93,26.93,26.91,26.91,15383.0
2025-06-16 13:00:00,26.91,26.92,26.89,26.92,120857.0,26.91,26.92,26.89,26.92,120857.0
2025-06-16 13:30:00,26.92,26.92,26.89,26.9,99096.0,26.92,26.92,26.89,26.9,99096.0
2025-06-16 14:00:00,26.9,26.9,26.89,26.89,9710.0,26.9,26.9,26.89,26.89,9710.0
2025-06-16 14:30:00,26.89,26.89,26.89,26.89,3743.0,26.89,26.89,26.89,26.89,3743.0
2025-06-16 15:00:00,26.89,26.89,26.88,26.89,30915.0,26.89,26.89,26.88,26.89,30915.0
2025-06-16 15:30:00,26.89,26.89,26.86,26.88,69384.0,26.89,26.89,26.86,26.88,69384.0
2025-06-17 09:30:00,26.86,26.86,26.83,26.86,72986.0,26.86,26.86,26.83,26.86,72986.0
2025-06-17 10:00:00,26.86,26.86,26.84,26.84,26377.0,26.86,26.86,26.84,26.84,26377.0
2025-06-17 10:30:00,26.84,26.84,26.82,26.82,142299.0,26.84,26.84,26.82,26.82,142299.0
2025-06-17 11:00:00,26.82,26.85,26.82,26.82,196168.0,26.82,26.85,26.82,26.82,196168.0
2025-06-17 11:30:00,26.82,26.84,26.82,26.82,280541.0,26.82,26.84,26.82,26.82,280541.0
2025-06-17 12:00:00,26.83,26.84,26.82,26.83,158943.0,26.83,26.84,26.82,26.83,158943.0
2025-06-17 12:30:00,26.82,26.82,26.79,26.79,31606.0,26.82,26.82,26.79,26.79,31606.0
2025-06-17 13:00:00,26.79,26.79,26.77,26.77,26610.0,26.79,26.79,26.77,26.77,26610.0
2025-06-17 13:30:00,26.77,26.77,26.75,26.75,25348.0,26.77,26.77,26.75,26.75,25348.0
2025-06-17 14:00:00,26.75,26.75,26.74,26.74,23280.0,26.75,26.75,26.74,26.74,23280.0
2025-06-17 14:30:00,26.75,26.75,26.73,26.74,29405.0,26.75,26.75,26.73,26.74,29405.0
2025-06-17 15:00:00,26.75,26.75,26.75,26.75,8010.0,26.75,26.75,26.75,26.75,8010.0
2025-06-17 15:30:00,26.75,26.75,26.73,26.75,298683.0,26.75,26.75,26.73,26.75,298683.0
2025-06-18 09:30:00,26.8,26.8,26.77,26.77,199199.0,26.8,26.8,26.77,26.77,199199.0
2025-06-18 10:00:00,26.76,26.8,26.76,26.79,78637.0,26.76,26.8,26.76,26.79,78637.0
2025-06-18 10:30:00,26.79,26.8,26.78,26.79,138029.0,26.79,26.8,26.78,26.79,138029.0
2025-06-18 11:00:00,26.78,26.78,26.77,26.78,77082.0,26.78,26.78,26.77,26.78,77082.0
2025-06-18 11:30:00,26.78,26.79,26.78,26.78,31529.0,26.78,26.79,26.78,26.78,31529.0
2025-06-18 12:00:00,26.78,26.79,26.77,26.77,63903.0,26.78,26.79,26.77,26.77,63903.0
2025-06-18 12:30:00,26.77,26.77,26.77,26.77,13800.0,26.77,26.77,26.77,26.77,13800.0
2025-06-18 13:00:00,26.77,26.79,26.77,26.77,72980.0,26.77,26.79,26.77,26.77,72980.0
2025-06-18 13:30:00,26.77,26.78,26.76,26.77,52850.0,26.77,26.78,26.76,26.77,52850.0
2025-06-18 14:00:00,26.78,26.81,26.77,26.78,126192.0,26.78,26.81,26.77,26.78,126192.0
2025-06-18 14:30:00,26.78,26.79,26.75,26.75,46577.0,26.78,26.79,26.75,26.75,46577.0
2025-06-18 15:00:00,26.75,26.77,26.75,26.76,93691.0,26.75,26.77,26.75,26.76,93691.0
2025-06-18 15:30:00,26.75,26.75,26.72,26.73,383810.0,26.75,26.75,26.72,26.73,383810.0
2025-06-20 09:30:00,26.77,26.84,26.77,26.79,106832.0,26.77,26.84,26.77,26.79,106832.0
2025-06-20 10:00:00,26.79,26.79,26.73,26.75,113591.0,26.79,26.79,26.73,26.75,113591.0
2025-06-20 10:30:00,26.75,26.75,26.7,26.72,112089.0,26.75,26.75,26.7,26.72,112089.0
2025-06-20 11:00:00,26.72,26.74,26.72,26.72,45916.0,26.72,26.74,26.72,26.72,45916.0
2025-06-20 11:30:00,26.71,26.73,26.7,26.7,45706.0,26.71,26.73,26.7,26.7,45706.0
2025-06-20 12:00:00,26.7,26.72,26.7,26.72,73856.0,26.7,26.72,26.7,26.72,73856.0
2025-06-20 12:30:00,26.73,26.73,26.72,26.73,9064.0,26.73,26.73,26.72,26.73,9064.0
2025-06-20 13:00:00,26.73,26.73,26.7,26.7,12795.0,26.73,26.73,26.7,26.7,12795.0
2025-06-20 13:30:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2025-06-20 14:00:00,26.7,26.71,26.7,26.71,25955.0,26.7,26.71,26.7,26.71,25955.0
2025-06-20 14:30:00,26.71,26.72,26.71,26.71,8522.0,26.71,26.72,26.71,26.71,8522.0
2025-06-20 15:00:00,26.71,26.71,26.7,26.7,61637.0,26.71,26.71,26.7,26.7,61637.0
2025-06-20 15:30:00,26.7,26.71,26.7,26.7,131813.0,26.7,26.71,26.7,26.7,131813.0